{"ticker": "APE", "overview": {"name": "Eagers Automotive Limited", "country": "Australia", "industry": "Consumer Discretionary Distribution & Retail"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "APE", "has_prices": true, "as_of": "2026-09-18", "last": 19.52, "prev_close": 19.85, "change": -0.33000000000000185, "change_pct": -0.016624685138539135, "session_volume": 1955190.0, "vwap_5": 19.703266927166883, "vwap_20": 20.725329351639765, "vwap_60": 21.451157446904723, "vwap_250": 25.16186324988583, "high_52w": 34.42, "low_52w": 19.52, "avg_volume_20": 843175.55, "sessions": 400, "market_cap": {"value": 5601369034.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03146124", "src": "ASX", "ticker": "APE", "cik": "", "company": "Eagers Automotive Limited", "company_raw": "Eagers Automotive Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in APE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146124", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48459}, {"id": "ASX-03136985", "src": "ASX", "ticker": "APE", "cik": "", "company": "Eagers Automotive Limited", "company_raw": "Eagers Automotive Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their APE stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136985", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80139}, {"id": "ASX-03134153", "src": "ASX", "ticker": "APE", "cik": "", "company": "Eagers Automotive Limited", "company_raw": "Eagers Automotive Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their APE stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134153", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90219}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Politis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/ape", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nicholas George Politis", "notice_type": "3Y", "direct_shares": 79413931.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03097229-2A1675606", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Blackhall", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-01", "source_url": "https://www.marketindex.com.au/asx/ape", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Crommelin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/ape", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Politis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-23", "source_url": "https://www.marketindex.com.au/asx/ape", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Politis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-15", "source_url": "https://www.marketindex.com.au/asx/ape", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Crommelin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-15", "source_url": "https://www.marketindex.com.au/asx/ape", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Crommelin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-05", "source_url": "https://www.marketindex.com.au/asx/ape", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Birrell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-05", "source_url": "https://www.marketindex.com.au/asx/ape", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Moore", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-05", "source_url": "https://www.marketindex.com.au/asx/ape", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Blackhall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-05", "source_url": "https://www.marketindex.com.au/asx/ape", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Duncan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-05", "source_url": "https://www.marketindex.com.au/asx/ape", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Politis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-05", "source_url": "https://www.marketindex.com.au/asx/ape", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Prater", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-05", "source_url": "https://www.marketindex.com.au/asx/ape", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mcnamara", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-30", "source_url": "https://www.marketindex.com.au/asx/ape", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ryan", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-03", "source_url": "https://www.marketindex.com.au/asx/ape", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Politis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-11", "source_url": "https://www.marketindex.com.au/asx/ape", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Moore", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-20", "source_url": "https://www.marketindex.com.au/asx/ape", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Moore", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-06", "source_url": "https://www.marketindex.com.au/asx/ape", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Prater", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-03", "source_url": "https://www.marketindex.com.au/asx/ape", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Politis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-13", "source_url": "https://www.marketindex.com.au/asx/ape", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Birrell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-18", "source_url": "https://www.marketindex.com.au/asx/ape", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Politis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-06", "source_url": "https://www.marketindex.com.au/asx/ape", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Blackhall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-03", "source_url": "https://www.marketindex.com.au/asx/ape", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Politis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-31", "source_url": "https://www.marketindex.com.au/asx/ape", "needs_ocr": 0}], "directors": [{"name": "Mcnamara", "first_seen": "2024-03-21", "last_seen": "2025-10-30", "status": "current", "notices": 2}, {"name": "Prater", "first_seen": "2020-02-10", "last_seen": "2025-11-05", "status": "current", "notices": 7}, {"name": "Moore", "first_seen": "2018-02-26", "last_seen": "2025-11-05", "status": "current", "notices": 12}, {"name": "Duncan", "first_seen": "2020-05-07", "last_seen": "2025-11-05", "status": "current", "notices": 3}, {"name": "Birrell", "first_seen": "2024-06-18", "last_seen": "2025-11-05", "status": "current", "notices": 2}, {"name": "Crommelin", "first_seen": "2011-02-24", "last_seen": "2026-03-03", "status": "current", "notices": 28}, {"name": "Politis", "first_seen": "2009-03-12", "last_seen": "2026-06-04", "status": "current", "notices": 237}, {"name": "Nicholas George Politis", "first_seen": "2026-06-04", "last_seen": "2026-06-04", "status": "current", "notices": 1}, {"name": "N. G. Politis", "first_seen": "2008-10-07", "last_seen": "2008-12-23", "status": "past", "notices": 8}, {"name": "Love", "first_seen": "2009-03-03", "last_seen": "2010-10-17", "status": "past", "notices": 3}, {"name": "Tony Love", "first_seen": "2011-05-18", "last_seen": "2011-05-18", "status": "past", "notices": 1}, {"name": "Bignell", "first_seen": "2011-02-24", "last_seen": "2011-08-29", "status": "past", "notices": 3}, {"name": "Graeme Bignell", "first_seen": "2011-10-13", "last_seen": "2011-10-13", "status": "past", "notices": 1}, {"name": "Macdonald", "first_seen": "2012-05-30", "last_seen": "2013-05-09", "status": "past", "notices": 2}, {"name": "Marcus Birrell", "first_seen": "2016-07-27", "last_seen": "2016-07-27", "status": "past", "notices": 1}, {"name": "Henley", "first_seen": "2009-02-27", "last_seen": "2016-11-08", "status": "past", "notices": 16}, {"name": "Cowper", "first_seen": "2012-05-16", "last_seen": "2017-01-20", "status": "past", "notices": 5}, {"name": "Peter Henley", "first_seen": "2017-02-22", "last_seen": "2017-02-22", "status": "past", "notices": 1}, {"name": "Sophie Moore", "first_seen": "2017-03-29", "last_seen": "2017-03-29", "status": "past", "notices": 1}, {"name": "Ward", "first_seen": "2010-06-22", "last_seen": "2021-03-01", "status": "past", "notices": 29}, {"name": "Ryan", "first_seen": "2009-12-24", "last_seen": "2025-06-03", "status": "past", "notices": 5}, {"name": "Blackhall", "first_seen": "2019-12-15", "last_seen": "2026-06-01", "status": "past", "notices": 11}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Issued Capital", "title": "Application for quotation of securities - APE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156872-2A1707722"}, {"date": "2026-10-25", "form": "Issued Capital", "title": "Proposed issue of securities - APE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152780-2A1705987"}, {"date": "2026-10-25", "form": "Asset Acquisition & Disposal", "title": "Eagers to acquire remaining 20% interest in BYD Retail JV", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152775-2A1705984"}, {"date": "2026-10-15", "form": "Issued Capital", "title": "Notification of cessation of securities - APE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149177-2A1704470"}, {"date": "2026-10-08", "form": "Issued Capital", "title": "Update - Notification of buy-back - APE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146405-2A1703180"}, {"date": "2026-10-02", "form": "Issued Capital", "title": "Notification of cessation of securities - APE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143659-2A1701399"}, {"date": "2026-10-01", "form": "Issued Capital", "title": "Update - Notification of buy-back - APE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143500-2A1701290"}, {"date": "2026-09-30", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - CROMMELIN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142065-2A1700618"}, {"date": "2026-09-21", "form": "Issued Capital", "title": "Update - Notification of buy-back - APE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137925-2A1698296"}, {"date": "2026-09-21", "form": "Issued Capital", "title": "Notification of cessation of securities - APE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137586-2A1698145"}, {"date": "2026-09-14", "form": "Issued Capital", "title": "Notification of cessation of securities - APE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135208-2A1696977"}, {"date": "2026-09-13", "form": "Issued Capital", "title": "Update - Notification of buy-back - APE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134865-2A1696831"}, {"date": "2026-09-10", "form": "Issued Capital", "title": "Update - Notification of buy-back - APE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134371-2A1696616"}], "performance": {"ticker": "APE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1993-08-02", "close": 0.576513, "volume": 1093.0}, {"date": "1993-08-03", "close": 0.585664, "volume": 218555.0}, {"date": "1993-08-04", "close": 0.585664, "volume": null}, {"date": "1993-08-05", "close": 0.594815, "volume": 16392.0}, {"date": "1993-08-06", "close": 0.594815, "volume": null}, {"date": "1993-08-09", "close": 0.594815, "volume": null}, {"date": "1993-08-10", "close": 0.594815, "volume": null}, {"date": "1993-08-11", "close": 0.594815, "volume": null}, {"date": "1993-08-12", "close": 0.603966, "volume": 21309.0}, {"date": "1993-08-13", "close": 0.603966, "volume": 16392.0}, {"date": "1993-08-16", "close": 0.585664, "volume": 16392.0}, {"date": "1993-08-17", "close": 0.585664, "volume": 17484.0}, {"date": "1993-08-18", "close": 0.5874942, "volume": 1093.0}, {"date": "1993-08-19", "close": 0.585664, "volume": 20216.0}, {"date": "1993-08-20", "close": 0.585664, "volume": null}, {"date": "1993-08-23", "close": 0.585664, "volume": null}, {"date": "1993-08-24", "close": 0.585664, "volume": 15845.0}, {"date": "1993-08-25", "close": 0.585664, "volume": null}, {"date": "1993-08-26", "close": 0.585664, "volume": null}, {"date": "1993-08-27", "close": 0.594815, "volume": 6915638.0}, {"date": "1993-08-30", "close": 0.594815, "volume": null}, {"date": "1993-08-31", "close": 0.594815, "volume": 5464.0}, {"date": "1993-09-01", "close": 0.594815, "volume": 1093.0}, {"date": "1993-09-02", "close": 0.594815, "volume": 2186.0}, {"date": "1993-09-03", "close": 0.603966, "volume": 65567.0}, {"date": "1993-09-06", "close": 0.594815, "volume": 12567.0}, {"date": "1993-09-07", "close": 0.603966, "volume": 43711.0}, {"date": "1993-09-08", "close": 0.603966, "volume": 5464.0}, {"date": "1993-09-09", "close": 0.603966, "volume": null}, {"date": "1993-09-10", "close": 0.603966, "volume": null}, {"date": "1993-09-13", "close": 0.603966, "volume": null}, {"date": "1993-09-14", "close": 0.594815, "volume": 3278.0}, {"date": "1993-09-15", "close": 0.603966, "volume": 12021.0}, {"date": "1993-09-16", "close": 0.6003056, "volume": 10928.0}, {"date": "1993-09-17", "close": 0.6003056, "volume": 273194.0}, {"date": "1993-09-20", "close": 0.603966, "volume": 21856.0}, {"date": "1993-09-21", "close": 0.603966, "volume": null}, {"date": "1993-09-22", "close": 0.603966, "volume": null}, {"date": "1993-09-23", "close": 0.603966, "volume": null}, {"date": "1993-09-24", "close": 0.594815, "volume": 21856.0}, {"date": "1993-09-27", "close": 0.594815, "volume": null}, {"date": "1993-09-28", "close": 0.594815, "volume": null}, {"date": "1993-09-29", "close": 0.576513, "volume": 24587.0}, {"date": "1993-09-30", "close": 0.576513, "volume": null}, {"date": "1993-10-01", "close": 0.585664, "volume": 173205.0}, {"date": "1993-10-04", "close": 0.585664, "volume": null}, {"date": "1993-10-05", "close": 0.5820036, "volume": 5464.0}, {"date": "1993-10-06", "close": 0.585664, "volume": 21309.0}, {"date": "1993-10-07", "close": 0.585664, "volume": null}, {"date": "1993-10-08", "close": 0.5874942, "volume": 546.0}, {"date": "1993-10-11", "close": 0.5874942, "volume": 15299.0}, {"date": "1993-10-12", "close": 0.603966, "volume": 71030.0}, {"date": "1993-10-13", "close": 0.603966, "volume": null}, {"date": "1993-10-14", "close": 0.603966, "volume": null}, {"date": "1993-10-15", "close": 0.603966, "volume": null}, {"date": "1993-10-18", "close": 0.603966, "volume": null}, {"date": "1993-10-19", "close": 0.603966, "volume": null}, {"date": "1993-10-20", "close": 0.603966, "volume": null}, {"date": "1993-10-21", "close": 0.603966, "volume": null}, {"date": "1993-10-22", "close": 0.603966, "volume": null}, {"date": "1993-10-25", "close": 0.603966, "volume": null}, {"date": "1993-10-26", "close": 0.613117, "volume": 13660.0}, {"date": "1993-10-27", "close": 0.613117, "volume": null}, {"date": "1993-10-28", "close": 0.603966, "volume": 13113.0}, {"date": "1993-10-29", "close": 0.603966, "volume": null}, {"date": "1993-11-01", "close": 0.603966, "volume": 1913452.0}, {"date": "1993-11-02", "close": 0.603966, "volume": 43711.0}, {"date": "1993-11-03", "close": 0.631419, "volume": 16392.0}, {"date": "1993-11-04", "close": 0.6369096, "volume": 79773.0}, {"date": "1993-11-05", "close": 0.594815, "volume": 807016.0}, {"date": "1993-11-08", "close": 0.64057, "volume": 6010.0}, {"date": "1993-11-09", "close": 0.64057, "volume": 16392.0}, {"date": "1993-11-10", "close": 0.64057, "volume": null}, {"date": "1993-11-11", "close": 0.64057, "volume": 3825.0}, {"date": "1993-11-12", "close": 0.64057, "volume": null}, {"date": "1993-11-15", "close": 0.64057, "volume": 9835.0}, {"date": "1993-11-16", "close": 0.64057, "volume": null}, {"date": "1993-11-17", "close": 0.64057, "volume": null}, {"date": "1993-11-18", "close": 0.64057, "volume": null}, {"date": "1993-11-19", "close": 0.622268, "volume": 10928.0}, {"date": "1993-11-22", "close": 0.622268, "volume": 1093.0}, {"date": "1993-11-23", "close": 0.622268, "volume": null}, {"date": "1993-11-24", "close": 0.622268, "volume": 1639.0}, {"date": "1993-11-25", "close": 0.622268, "volume": null}, {"date": "1993-11-26", "close": 0.622268, "volume": null}, {"date": "1993-11-29", "close": 0.622268, "volume": null}, {"date": "1993-11-30", "close": 0.594815, "volume": 25680.0}, {"date": "1993-12-01", "close": 0.594815, "volume": 44257.0}, {"date": "1993-12-02", "close": 0.594815, "volume": null}, {"date": "1993-12-03", "close": 0.594815, "volume": null}, {"date": "1993-12-06", "close": 0.594815, "volume": null}, {"date": "1993-12-07", "close": 0.6003056, "volume": 2186.0}, {"date": "1993-12-08", "close": 0.622268, "volume": 10928.0}, {"date": "1993-12-09", "close": 0.622268, "volume": null}, {"date": "1993-12-10", "close": 0.622268, "volume": null}, {"date": "1993-12-13", "close": 0.622268, "volume": 1639.0}, {"date": "1993-12-14", "close": 0.622268, "volume": 1639.0}, {"date": "1993-12-15", "close": 0.622268, "volume": null}, {"date": "1993-12-16", "close": 0.622268, "volume": null}, {"date": "1993-12-17", "close": 0.603966, "volume": 21309.0}, {"date": "1993-12-20", "close": 0.603966, "volume": null}, {"date": "1993-12-21", "close": 0.603966, "volume": null}, {"date": "1993-12-22", "close": 0.603966, "volume": null}, {"date": "1993-12-23", "close": 0.603966, "volume": 22948.0}, {"date": "1993-12-24", "close": 0.603966, "volume": 20763.0}, {"date": "1993-12-27", "close": 0.603966, "volume": null}, {"date": "1993-12-28", "close": 0.603966, "volume": null}, {"date": "1993-12-29", "close": 0.622268, "volume": 19124.0}, {"date": "1993-12-30", "close": 0.622268, "volume": null}, {"date": "1993-12-31", "close": 0.64057, "volume": 6557.0}, {"date": "1994-01-03", "close": 0.64057, "volume": null}, {"date": "1994-01-04", "close": 0.64057, "volume": null}, {"date": "1994-01-05", "close": 0.622268, "volume": 87422.0}, {"date": "1994-01-06", "close": 0.622268, "volume": 31691.0}, {"date": "1994-01-07", "close": 0.622268, "volume": 8196.0}, {"date": "1994-01-10", "close": 0.622268, "volume": null}, {"date": "1994-01-11", "close": 0.622268, "volume": 191236.0}, {"date": "1994-01-12", "close": 0.622268, "volume": 150257.0}, {"date": "1994-01-13", "close": 0.622268, "volume": 113102.0}, {"date": "1994-01-14", "close": 0.622268, "volume": null}, {"date": "1994-01-17", "close": 0.622268, "volume": null}, {"date": "1994-01-18", "close": 0.622268, "volume": null}, {"date": "1994-01-19", "close": 0.622268, "volume": null}, {"date": "1994-01-20", "close": 0.622268, "volume": null}, {"date": "1994-01-21", "close": 0.622268, "volume": null}, {"date": "1994-01-24", "close": 0.6625324, "volume": 546.0}, {"date": "1994-01-25", "close": 0.6625324, "volume": null}, {"date": "1994-01-26", "close": 0.6625324, "volume": null}, {"date": "1994-01-27", "close": 0.677174, "volume": 8742.0}, {"date": "1994-01-28", "close": 0.695476, "volume": 3825.0}, {"date": "1994-01-31", "close": 0.695476, "volume": null}, {"date": "1994-02-01", "close": 0.6991364, "volume": 5464.0}, {"date": "1994-02-02", "close": 0.6991364, "volume": 169927.0}, {"date": "1994-02-03", "close": 0.6991364, "volume": null}, {"date": "1994-02-04", "close": 0.722929, "volume": 157360.0}, {"date": "1994-02-07", "close": 0.722929, "volume": 10928.0}, {"date": "1994-02-08", "close": 0.722929, "volume": null}, {"date": "1994-02-09", "close": 0.722929, "volume": 525626.0}, {"date": "1994-02-10", "close": 0.722929, "volume": 22402.0}, {"date": "1994-02-11", "close": 0.722929, "volume": 2732.0}, {"date": "1994-02-14", "close": 0.722929, "volume": 546.0}, {"date": "1994-02-15", "close": 0.722929, "volume": 34422.0}, {"date": "1994-02-16", "close": 0.722929, "volume": null}, {"date": "1994-02-17", "close": 0.722929, "volume": null}, {"date": "1994-02-18", "close": 0.722929, "volume": 3278.0}, {"date": "1994-02-21", "close": 0.722929, "volume": null}, {"date": "1994-02-22", "close": 0.7247592, "volume": 546.0}, {"date": "1994-02-23", "close": 0.7247592, "volume": null}, {"date": "1994-02-24", "close": 0.7247592, "volume": null}, {"date": "1994-02-25", "close": 0.7247592, "volume": null}, {"date": "1994-02-28", "close": 0.73208, "volume": 321276.0}, {"date": "1994-03-01", "close": 0.73208, "volume": null}, {"date": "1994-03-02", "close": 0.73208, "volume": null}, {"date": "1994-03-03", "close": 0.73208, "volume": 10928.0}, {"date": "1994-03-04", "close": 0.73208, "volume": null}, {"date": "1994-03-07", "close": 0.73208, "volume": null}, {"date": "1994-03-08", "close": 0.73208, "volume": null}, {"date": "1994-03-09", "close": 0.73208, "volume": 3278.0}, {"date": "1994-03-10", "close": 0.73208, "volume": null}, {"date": "1994-03-11", "close": 0.73208, "volume": null}, {"date": "1994-03-14", "close": 0.73208, "volume": null}, {"date": "1994-03-15", "close": 0.73208, "volume": null}, {"date": "1994-03-16", "close": 0.73208, "volume": null}, {"date": "1994-03-17", "close": 0.73208, "volume": null}, {"date": "1994-03-18", "close": 0.7357404, "volume": 4371.0}, {"date": "1994-03-21", "close": 0.7357404, "volume": null}, {"date": "1994-03-22", "close": 0.741231, "volume": 20216.0}, {"date": "1994-03-23", "close": 0.741231, "volume": null}, {"date": "1994-03-24", "close": 0.741231, "volume": null}, {"date": "1994-03-25", "close": 0.7339102, "volume": 7649.0}, {"date": "1994-03-28", "close": 0.73208, "volume": 43165.0}, {"date": "1994-03-29", "close": 0.73208, "volume": 1093.0}, {"date": "1994-03-30", "close": 0.722929, "volume": 94525.0}, {"date": "1994-03-31", "close": 0.722929, "volume": 4371.0}, {"date": "1994-04-01", "close": 0.722929, "volume": null}, {"date": "1994-04-04", "close": 0.722929, "volume": null}, {"date": "1994-04-05", "close": 0.73208, "volume": 7649.0}, {"date": "1994-04-06", "close": 0.73208, "volume": 43711.0}, {"date": "1994-04-07", "close": 0.7357404, "volume": 3825.0}, {"date": "1994-04-08", "close": 0.7357404, "volume": null}, {"date": "1994-04-11", "close": 0.713778, "volume": 30051.0}, {"date": "1994-04-12", "close": 0.713778, "volume": 19670.0}, {"date": "1994-04-13", "close": 0.741231, "volume": 10928.0}, {"date": "1994-04-14", "close": 0.741231, "volume": null}, {"date": "1994-04-15", "close": 0.741231, "volume": null}, {"date": "1994-04-18", "close": 0.741231, "volume": null}, {"date": "1994-04-19", "close": 0.741231, "volume": 5464.0}, {"date": "1994-04-20", "close": 0.741231, "volume": null}, {"date": "1994-04-21", "close": 0.73208, "volume": 13660.0}, {"date": "1994-04-22", "close": 0.73208, "volume": 8196.0}, {"date": "1994-04-25", "close": 0.73208, "volume": null}, {"date": "1994-04-26", "close": 0.73208, "volume": null}, {"date": "1994-04-27", "close": 0.750382, "volume": 10928.0}, {"date": "1994-04-28", "close": 0.750382, "volume": null}, {"date": "1994-04-29", "close": 0.750382, "volume": null}, {"date": "1994-05-02", "close": 0.750382, "volume": null}, {"date": "1994-05-03", "close": 0.750382, "volume": null}, {"date": "1994-05-04", "close": 0.73208, "volume": 27319.0}, {"date": "1994-05-05", "close": 0.73208, "volume": null}, {"date": "1994-05-06", "close": 0.713778, "volume": 546388.0}, {"date": "1994-05-09", "close": 0.713778, "volume": null}, {"date": "1994-05-10", "close": 0.713778, "volume": null}, {"date": "1994-05-11", "close": 0.713778, "volume": 21856.0}, {"date": "1994-05-12", "close": 0.713778, "volume": null}, {"date": "1994-05-13", "close": 0.713778, "volume": null}, {"date": "1994-05-16", "close": 0.713778, "volume": null}, {"date": "1994-05-17", "close": 0.713778, "volume": 6557.0}, {"date": "1994-05-18", "close": 0.713778, "volume": 9835.0}, {"date": "1994-05-19", "close": 0.7156082, "volume": 1639.0}, {"date": "1994-05-20", "close": 0.7156082, "volume": null}, {"date": "1994-05-23", "close": 0.7156082, "volume": null}, {"date": "1994-05-24", "close": 0.7156082, "volume": null}, {"date": "1994-05-25", "close": 0.7156082, "volume": null}, {"date": "1994-05-26", "close": 0.73208, "volume": 6557.0}, {"date": "1994-05-27", "close": 0.73208, "volume": 8196.0}, {"date": "1994-05-30", "close": 0.73208, "volume": null}, {"date": "1994-05-31", "close": 0.73208, "volume": null}, {"date": "1994-06-01", "close": 0.73208, "volume": 16392.0}, {"date": "1994-06-02", "close": 0.73208, "volume": 3825.0}, {"date": "1994-06-03", "close": 0.73208, "volume": null}, {"date": "1994-06-06", "close": 0.73208, "volume": null}, {"date": "1994-06-07", "close": 0.73208, "volume": null}, {"date": "1994-06-08", "close": 0.73208, "volume": 8196.0}, {"date": "1994-06-09", "close": 0.73208, "volume": null}, {"date": "1994-06-10", "close": 0.73208, "volume": 6557.0}, {"date": "1994-06-13", "close": 0.73208, "volume": null}, {"date": "1994-06-14", "close": 0.73208, "volume": null}, {"date": "1994-06-15", "close": 0.73208, "volume": null}, {"date": "1994-06-16", "close": 0.73208, "volume": 24587.0}, {"date": "1994-06-17", "close": 0.73208, "volume": 10928.0}, {"date": "1994-06-20", "close": 0.73208, "volume": null}, {"date": "1994-06-21", "close": 0.73208, "volume": 10928.0}, {"date": "1994-06-22", "close": 0.73208, "volume": null}, {"date": "1994-06-23", "close": 0.722929, "volume": 5464.0}, {"date": "1994-06-24", "close": 0.722929, "volume": 27319.0}, {"date": "1994-06-27", "close": 0.73208, "volume": 14206.0}, {"date": "1994-06-28", "close": 0.73208, "volume": 46989.0}, {"date": "1994-06-29", "close": 0.73208, "volume": 32783.0}, {"date": "1994-06-30", "close": 0.73208, "volume": 13660.0}, {"date": "1994-07-01", "close": 0.73208, "volume": 30051.0}, {"date": "1994-07-04", "close": 0.73208, "volume": null}, {"date": "1994-07-05", "close": 0.73208, "volume": null}, {"date": "1994-07-06", "close": 0.73208, "volume": null}, {"date": "1994-07-07", "close": 0.73208, "volume": null}, {"date": "1994-07-08", "close": 0.73208, "volume": 3650421.0}, {"date": "1994-07-11", "close": 0.73208, "volume": null}, {"date": "1994-07-12", "close": 0.73208, "volume": null}, {"date": "1994-07-13", "close": 0.741231, "volume": 5464.0}, {"date": "1994-07-14", "close": 0.750382, "volume": 10928.0}, {"date": "1994-07-15", "close": 0.750382, "volume": 1639.0}, {"date": "1994-07-18", "close": 0.750382, "volume": null}, {"date": "1994-07-19", "close": 0.750382, "volume": null}, {"date": "1994-07-20", "close": 0.750382, "volume": null}, {"date": "1994-07-21", "close": 0.750382, "volume": null}, {"date": "1994-07-22", "close": 0.750382, "volume": 19124.0}, {"date": "1994-07-25", "close": 0.750382, "volume": null}, {"date": "1994-07-26", "close": 0.750382, "volume": null}, {"date": "1994-07-27", "close": 0.750382, "volume": null}, {"date": "1994-07-28", "close": 0.7522122, "volume": 11474.0}, {"date": "1994-07-29", "close": 0.7522122, "volume": null}, {"date": "1994-08-01", "close": 0.750382, "volume": 3825.0}, {"date": "1994-08-02", "close": 0.750382, "volume": null}, {"date": "1994-08-03", "close": 0.750382, "volume": null}, {"date": "1994-08-04", "close": 0.750382, "volume": null}, {"date": "1994-08-05", "close": 0.7540424, "volume": 2732.0}, {"date": "1994-08-08", "close": 0.7485518, "volume": 2732.0}, {"date": "1994-08-09", "close": 0.7485518, "volume": null}, {"date": "1994-08-10", "close": 0.7485518, "volume": null}, {"date": "1994-08-11", "close": 0.7485518, "volume": null}, {"date": "1994-08-12", "close": 0.7485518, "volume": null}, {"date": "1994-08-15", "close": 0.7485518, "volume": null}, {"date": "1994-08-16", "close": 0.7485518, "volume": null}, {"date": "1994-08-17", "close": 0.7485518, "volume": null}, {"date": "1994-08-18", "close": 0.7485518, "volume": null}, {"date": "1994-08-19", "close": 0.7485518, "volume": null}, {"date": "1994-08-22", "close": 0.7485518, "volume": null}, {"date": "1994-08-23", "close": 0.7485518, "volume": null}, {"date": "1994-08-24", "close": 0.7485518, "volume": null}, {"date": "1994-08-25", "close": 0.7485518, "volume": null}, {"date": "1994-08-26", "close": 0.695476, "volume": 1639.0}, {"date": "1994-08-29", "close": 0.695476, "volume": null}, {"date": "1994-08-30", "close": 0.695476, "volume": null}, {"date": "1994-08-31", "close": 0.695476, "volume": null}, {"date": "1994-09-01", "close": 0.695476, "volume": null}, {"date": "1994-09-02", "close": 0.695476, "volume": null}, {"date": "1994-09-05", "close": 0.695476, "volume": null}, {"date": "1994-09-06", "close": 0.677174, "volume": 21856.0}, {"date": "1994-09-07", "close": 0.677174, "volume": 10928.0}, {"date": "1994-09-08", "close": 0.677174, "volume": null}, {"date": "1994-09-09", "close": 0.677174, "volume": null}, {"date": "1994-09-12", "close": 0.677174, "volume": null}, {"date": "1994-09-13", "close": 0.677174, "volume": 21856.0}, {"date": "1994-09-14", "close": 0.677174, "volume": null}, {"date": "1994-09-15", "close": 0.6808344, "volume": 10381.0}, {"date": "1994-09-16", "close": 0.6808344, "volume": null}, {"date": "1994-09-19", "close": 0.6808344, "volume": 546.0}, {"date": "1994-09-20", "close": 0.6808344, "volume": null}, {"date": "1994-09-21", "close": 0.6808344, "volume": null}, {"date": "1994-09-22", "close": 0.6808344, "volume": null}, {"date": "1994-09-23", "close": 0.6808344, "volume": null}, {"date": "1994-09-26", "close": 0.6808344, "volume": null}, {"date": "1994-09-27", "close": 0.6808344, "volume": 9835.0}, {"date": "1994-09-28", "close": 0.677174, "volume": 18031.0}, {"date": "1994-09-29", "close": 0.677174, "volume": null}, {"date": "1994-09-30", "close": 0.677174, "volume": null}, {"date": "1994-10-03", "close": 0.677174, "volume": null}, {"date": "1994-10-04", "close": 0.677174, "volume": null}, {"date": "1994-10-05", "close": 0.677174, "volume": null}, {"date": "1994-10-06", "close": 0.677174, "volume": 3825.0}, {"date": "1994-10-07", "close": 0.677174, "volume": null}, {"date": "1994-10-10", "close": 0.677174, "volume": 32783.0}, {"date": "1994-10-11", "close": 0.677174, "volume": 49175.0}, {"date": "1994-10-12", "close": 0.677174, "volume": null}, {"date": "1994-10-13", "close": 0.677174, "volume": null}, {"date": "1994-10-14", "close": 0.677174, "volume": null}, {"date": "1994-10-17", "close": 0.677174, "volume": null}, {"date": "1994-10-18", "close": 0.658872, "volume": 10928.0}, {"date": "1994-10-19", "close": 0.658872, "volume": null}, {"date": "1994-10-20", "close": 0.658872, "volume": null}, {"date": "1994-10-21", "close": 0.658872, "volume": null}, {"date": "1994-10-24", "close": 0.658872, "volume": null}, {"date": "1994-10-25", "close": 0.658872, "volume": null}, {"date": "1994-10-26", "close": 0.658872, "volume": null}, {"date": "1994-10-27", "close": 0.658872, "volume": null}, {"date": "1994-10-28", "close": 0.658872, "volume": null}, {"date": "1994-10-31", "close": 0.658872, "volume": null}, {"date": "1994-11-01", "close": 0.658872, "volume": null}, {"date": "1994-11-02", "close": 0.475852, "volume": 743088.0}, {"date": "1994-11-03", "close": 0.475852, "volume": null}, {"date": "1994-11-04", "close": 0.567362, "volume": 3278.0}, {"date": "1994-11-07", "close": 0.567362, "volume": null}, {"date": "1994-11-08", "close": 0.567362, "volume": null}, {"date": "1994-11-09", "close": 0.5691922, "volume": 1639.0}, {"date": "1994-11-10", "close": 0.5691922, "volume": null}, {"date": "1994-11-11", "close": 0.5691922, "volume": 1639.0}, {"date": "1994-11-14", "close": 0.5691922, "volume": 4371.0}, {"date": "1994-11-15", "close": 0.5710224, "volume": 15299.0}, {"date": "1994-11-16", "close": 0.5710224, "volume": null}, {"date": "1994-11-17", "close": 0.5710224, "volume": 49721.0}, {"date": "1994-11-18", "close": 0.5710224, "volume": null}, {"date": "1994-11-21", "close": 0.622268, "volume": 3278.0}, {"date": "1994-11-22", "close": 0.622268, "volume": null}, {"date": "1994-11-23", "close": 0.622268, "volume": null}, {"date": "1994-11-24", "close": 0.622268, "volume": null}, {"date": "1994-11-25", "close": 0.622268, "volume": null}, {"date": "1994-11-28", "close": 0.622268, "volume": null}, {"date": "1994-11-29", "close": 0.622268, "volume": null}, {"date": "1994-11-30", "close": 0.622268, "volume": null}, {"date": "1994-12-01", "close": 0.622268, "volume": null}, {"date": "1994-12-02", "close": 0.622268, "volume": null}, {"date": "1994-12-05", "close": 0.622268, "volume": null}, {"date": "1994-12-06", "close": 0.622268, "volume": 125669.0}, {"date": "1994-12-07", "close": 0.585664, "volume": 8196.0}, {"date": "1994-12-08", "close": 0.585664, "volume": null}, {"date": "1994-12-09", "close": 0.585664, "volume": null}, {"date": "1994-12-12", "close": 0.585664, "volume": 9835.0}, {"date": "1994-12-13", "close": 0.603966, "volume": 125669.0}, {"date": "1994-12-14", "close": 0.603966, "volume": null}, {"date": "1994-12-15", "close": 0.603966, "volume": 5464.0}, {"date": "1994-12-16", "close": 0.603966, "volume": null}, {"date": "1994-12-19", "close": 0.603966, "volume": 13660.0}, {"date": "1994-12-20", "close": 0.603966, "volume": null}, {"date": "1994-12-21", "close": 0.585664, "volume": 2732.0}, {"date": "1994-12-22", "close": 0.585664, "volume": null}, {"date": "1994-12-23", "close": 0.585664, "volume": null}, {"date": "1994-12-26", "close": 0.585664, "volume": null}, {"date": "1994-12-27", "close": 0.585664, "volume": null}, {"date": "1994-12-28", "close": 0.585664, "volume": null}, {"date": "1994-12-29", "close": 0.585664, "volume": null}, {"date": "1994-12-30", "close": 0.585664, "volume": null}, {"date": "1995-01-02", "close": 0.585664, "volume": null}, {"date": "1995-01-03", "close": 0.585664, "volume": null}, {"date": "1995-01-04", "close": 0.585664, "volume": null}, {"date": "1995-01-05", "close": 0.585664, "volume": null}, {"date": "1995-01-06", "close": 0.567362, "volume": 3278.0}, {"date": "1995-01-09", "close": 0.567362, "volume": 1093.0}, {"date": "1995-01-10", "close": 0.567362, "volume": null}, {"date": "1995-01-11", "close": 0.54906, "volume": 1639.0}, {"date": "1995-01-12", "close": 0.54906, "volume": null}, {"date": "1995-01-13", "close": 0.54906, "volume": null}, {"date": "1995-01-16", "close": 0.54906, "volume": 4371.0}, {"date": "1995-01-17", "close": 0.54906, "volume": 95072.0}, {"date": "1995-01-18", "close": 0.54906, "volume": null}, {"date": "1995-01-19", "close": 0.54906, "volume": null}, {"date": "1995-01-20", "close": 0.54906, "volume": null}, {"date": "1995-01-23", "close": 0.539909, "volume": 2732.0}, {"date": "1995-01-24", "close": 0.539909, "volume": 8196.0}, {"date": "1995-01-25", "close": 0.539909, "volume": null}, {"date": "1995-01-26", "close": 0.539909, "volume": null}, {"date": "1995-01-27", "close": 0.512456, "volume": 5464.0}, {"date": "1995-01-30", "close": 0.512456, "volume": null}, {"date": "1995-01-31", "close": 0.512456, "volume": null}, {"date": "1995-02-01", "close": 0.512456, "volume": null}, {"date": "1995-02-02", "close": 0.512456, "volume": 3278.0}, {"date": "1995-02-03", "close": 0.512456, "volume": 75402.0}, {"date": "1995-02-06", "close": 0.5161164, "volume": 5464.0}, {"date": "1995-02-07", "close": 0.5161164, "volume": null}, {"date": "1995-02-08", "close": 0.5161164, "volume": null}, {"date": "1995-02-09", "close": 0.5161164, "volume": null}, {"date": "1995-02-10", "close": 0.512456, "volume": 213091.0}, {"date": "1995-02-13", "close": 0.512456, "volume": 546.0}, {"date": "1995-02-14", "close": 0.503305, "volume": 2732.0}, {"date": "1995-02-15", "close": 0.503305, "volume": 3278.0}, {"date": "1995-02-16", "close": 0.512456, "volume": 60103.0}, {"date": "1995-02-17", "close": 0.512456, "volume": null}, {"date": "1995-02-20", "close": 0.5234372, "volume": 21856.0}, {"date": "1995-02-21", "close": 0.5234372, "volume": null}, {"date": "1995-02-22", "close": 0.5234372, "volume": null}, {"date": "1995-02-23", "close": 0.5234372, "volume": 1093.0}, {"date": "1995-02-24", "close": 0.530758, "volume": 3825.0}, {"date": "1995-02-27", "close": 0.530758, "volume": null}, {"date": "1995-02-28", "close": 0.530758, "volume": null}, {"date": "1995-03-01", "close": 0.530758, "volume": null}, {"date": "1995-03-02", "close": 0.530758, "volume": null}, {"date": "1995-03-03", "close": 0.530758, "volume": null}, {"date": "1995-03-06", "close": 0.530758, "volume": null}, {"date": "1995-03-07", "close": 0.54906, "volume": 10928.0}, {"date": "1995-03-08", "close": 0.54906, "volume": 5464.0}, {"date": "1995-03-09", "close": 0.54906, "volume": null}, {"date": "1995-03-10", "close": 0.54906, "volume": 2732.0}, {"date": "1995-03-13", "close": 0.54906, "volume": 18031.0}, {"date": "1995-03-14", "close": 0.54906, "volume": null}, {"date": "1995-03-15", "close": 0.54906, "volume": null}, {"date": "1995-03-16", "close": 0.530758, "volume": 11474.0}, {"date": "1995-03-17", "close": 0.530758, "volume": null}, {"date": "1995-03-20", "close": 0.530758, "volume": null}, {"date": "1995-03-21", "close": 0.530758, "volume": null}, {"date": "1995-03-22", "close": 0.5206919, "volume": 10928.0}, {"date": "1995-03-23", "close": 0.5206919, "volume": null}, {"date": "1995-03-24", "close": 0.521607, "volume": 6010.0}, {"date": "1995-03-27", "close": 0.521607, "volume": null}, {"date": "1995-03-28", "close": 0.521607, "volume": null}, {"date": "1995-03-29", "close": 0.521607, "volume": null}, {"date": "1995-03-30", "close": 0.521607, "volume": null}, {"date": "1995-03-31", "close": 0.521607, "volume": null}, {"date": "1995-04-03", "close": 0.521607, "volume": null}, {"date": "1995-04-04", "close": 0.521607, "volume": null}, {"date": "1995-04-05", "close": 0.521607, "volume": null}, {"date": "1995-04-06", "close": 0.521607, "volume": null}, {"date": "1995-04-07", "close": 0.51776358, "volume": 5464.0}, {"date": "1995-04-10", "close": 0.51776358, "volume": null}, {"date": "1995-04-11", "close": 0.51776358, "volume": null}, {"date": "1995-04-12", "close": 0.51776358, "volume": null}, {"date": "1995-04-13", "close": 0.512456, "volume": 10928.0}, {"date": "1995-04-14", "close": 0.512456, "volume": null}, {"date": "1995-04-17", "close": 0.512456, "volume": null}, {"date": "1995-04-18", "close": 0.512456, "volume": 5464.0}, {"date": "1995-04-19", "close": 0.512456, "volume": null}, {"date": "1995-04-20", "close": 0.512456, "volume": 68845.0}, {"date": "1995-04-21", "close": 0.512456, "volume": 54639.0}, {"date": "1995-04-24", "close": 0.5051352, "volume": 92886.0}, {"date": "1995-04-25", "close": 0.5051352, "volume": null}, {"date": "1995-04-26", "close": 0.5051352, "volume": null}, {"date": "1995-04-27", "close": 0.512456, "volume": 33330.0}, {"date": "1995-04-28", "close": 0.503305, "volume": 16392.0}, {"date": "1995-05-01", "close": 0.503305, "volume": 10928.0}, {"date": "1995-05-02", "close": 0.503305, "volume": null}, {"date": "1995-05-03", "close": 0.4904936, "volume": 30051.0}, {"date": "1995-05-04", "close": 0.4904936, "volume": 7103.0}, {"date": "1995-05-05", "close": 0.475852, "volume": 13660.0}, {"date": "1995-05-08", "close": 0.4740218, "volume": 5464.0}, {"date": "1995-05-09", "close": 0.45755, "volume": 2732.0}, {"date": "1995-05-10", "close": 0.45755, "volume": 2732.0}, {"date": "1995-05-11", "close": 0.45755, "volume": 21856.0}, {"date": "1995-05-12", "close": 0.45755, "volume": null}, {"date": "1995-05-15", "close": 0.439248, "volume": 38247.0}, {"date": "1995-05-16", "close": 0.439248, "volume": 5464.0}, {"date": "1995-05-17", "close": 0.4264366, "volume": 9835.0}, {"date": "1995-05-18", "close": 0.4264366, "volume": 18031.0}, {"date": "1995-05-19", "close": 0.4264366, "volume": 40979.0}, {"date": "1995-05-22", "close": 0.4264366, "volume": null}, {"date": "1995-05-23", "close": 0.4264366, "volume": null}, {"date": "1995-05-24", "close": 0.4264366, "volume": 14206.0}, {"date": "1995-05-25", "close": 0.420946, "volume": 30051.0}, {"date": "1995-05-26", "close": 0.384342, "volume": 1395476.0}, {"date": "1995-05-29", "close": 0.384342, "volume": null}, {"date": "1995-05-30", "close": 0.384342, "volume": 546.0}, {"date": "1995-05-31", "close": 0.384342, "volume": null}, {"date": "1995-06-01", "close": 0.393493, "volume": 546.0}, {"date": "1995-06-02", "close": 0.384342, "volume": 44804.0}, {"date": "1995-06-05", "close": 0.3880024, "volume": 19670.0}, {"date": "1995-06-06", "close": 0.3989836, "volume": 22948.0}, {"date": "1995-06-07", "close": 0.402644, "volume": 27319.0}, {"date": "1995-06-08", "close": 0.402644, "volume": 29505.0}, {"date": "1995-06-09", "close": 0.402644, "volume": 3278.0}, {"date": "1995-06-12", "close": 0.402644, "volume": null}, {"date": "1995-06-13", "close": 0.402644, "volume": 546.0}, {"date": "1995-06-14", "close": 0.420946, "volume": 114195.0}, {"date": "1995-06-15", "close": 0.430097, "volume": 145886.0}, {"date": "1995-06-16", "close": 0.439248, "volume": 38794.0}, {"date": "1995-06-19", "close": 0.439248, "volume": 26773.0}, {"date": "1995-06-20", "close": 0.439248, "volume": 44804.0}, {"date": "1995-06-21", "close": 0.439248, "volume": null}, {"date": "1995-06-22", "close": 0.439248, "volume": null}, {"date": "1995-06-23", "close": 0.448399, "volume": 16392.0}, {"date": "1995-06-26", "close": 0.448399, "volume": 2578953.0}, {"date": "1995-06-27", "close": 0.466701, "volume": 5464.0}, {"date": "1995-06-28", "close": 0.475852, "volume": 32783.0}, {"date": "1995-06-29", "close": 0.494154, "volume": 49175.0}, {"date": "1995-06-30", "close": 0.54906, "volume": 126762.0}, {"date": "1995-07-03", "close": 0.54906, "volume": null}, {"date": "1995-07-04", "close": 0.54906, "volume": null}, {"date": "1995-07-05", "close": 0.54906, "volume": null}, {"date": "1995-07-06", "close": 0.54906, "volume": null}, {"date": "1995-07-07", "close": 0.521607, "volume": 10381.0}, {"date": "1995-07-10", "close": 0.521607, "volume": null}, {"date": "1995-07-11", "close": 0.521607, "volume": null}, {"date": "1995-07-12", "close": 0.521607, "volume": null}, {"date": "1995-07-13", "close": 0.521607, "volume": null}, {"date": "1995-07-14", "close": 0.521607, "volume": null}, {"date": "1995-07-17", "close": 0.494154, "volume": 7103.0}, {"date": "1995-07-18", "close": 0.475852, "volume": 128948.0}, {"date": "1995-07-19", "close": 0.475852, "volume": null}, {"date": "1995-07-20", "close": 0.475852, "volume": null}, {"date": "1995-07-21", "close": 0.475852, "volume": null}, {"date": "1995-07-24", "close": 0.475852, "volume": null}, {"date": "1995-07-25", "close": 0.475852, "volume": null}, {"date": "1995-07-26", "close": 0.475852, "volume": null}, {"date": "1995-07-27", "close": 0.503305, "volume": 20763.0}, {"date": "1995-07-28", "close": 0.503305, "volume": null}, {"date": "1995-07-31", "close": 0.503305, "volume": 1639.0}, {"date": "1995-08-01", "close": 0.503305, "volume": null}, {"date": "1995-08-02", "close": 0.503305, "volume": null}, {"date": "1995-08-03", "close": 0.503305, "volume": 61195.0}, {"date": "1995-08-04", "close": 0.503305, "volume": 23495.0}, {"date": "1995-08-07", "close": 0.503305, "volume": 10928.0}, {"date": "1995-08-08", "close": 0.503305, "volume": 12021.0}, {"date": "1995-08-09", "close": 0.503305, "volume": null}, {"date": "1995-08-10", "close": 0.494154, "volume": 26227.0}, {"date": "1995-08-11", "close": 0.494154, "volume": null}, {"date": "1995-08-14", "close": 0.494154, "volume": null}, {"date": "1995-08-15", "close": 0.494154, "volume": null}, {"date": "1995-08-16", "close": 0.494154, "volume": null}, {"date": "1995-08-17", "close": 0.466701, "volume": 7649.0}, {"date": "1995-08-18", "close": 0.4685312, "volume": 273194.0}, {"date": "1995-08-21", "close": 0.466701, "volume": 1639.0}, {"date": "1995-08-22", "close": 0.466701, "volume": null}, {"date": "1995-08-23", "close": 0.466701, "volume": null}, {"date": "1995-08-24", "close": 0.466701, "volume": null}, {"date": "1995-08-25", "close": 0.466701, "volume": null}, {"date": "1995-08-28", "close": 0.466701, "volume": null}, {"date": "1995-08-29", "close": 0.466701, "volume": null}, {"date": "1995-08-30", "close": 0.466701, "volume": 10928.0}, {"date": "1995-08-31", "close": 0.466701, "volume": null}, {"date": "1995-09-01", "close": 0.466701, "volume": null}, {"date": "1995-09-04", "close": 0.466701, "volume": null}, {"date": "1995-09-05", "close": 0.466701, "volume": 95618.0}, {"date": "1995-09-06", "close": 0.466701, "volume": 10928.0}, {"date": "1995-09-07", "close": 0.466701, "volume": null}, {"date": "1995-09-08", "close": 0.466701, "volume": null}, {"date": "1995-09-11", "close": 0.466701, "volume": null}, {"date": "1995-09-12", "close": 0.466701, "volume": null}, {"date": "1995-09-13", "close": 0.466701, "volume": null}, {"date": "1995-09-14", "close": 0.466701, "volume": null}, {"date": "1995-09-15", "close": 0.466701, "volume": null}, {"date": "1995-09-18", "close": 0.466701, "volume": null}, {"date": "1995-09-19", "close": 0.466701, "volume": null}, {"date": "1995-09-20", "close": 0.466701, "volume": null}, {"date": "1995-09-21", "close": 0.466701, "volume": null}, {"date": "1995-09-22", "close": 0.466701, "volume": null}, {"date": "1995-09-25", "close": 0.448399, "volume": 13660.0}, {"date": "1995-09-26", "close": 0.448399, "volume": null}, {"date": "1995-09-27", "close": 0.448399, "volume": null}, {"date": "1995-09-28", "close": 0.448399, "volume": null}, {"date": "1995-09-29", "close": 0.448399, "volume": null}, {"date": "1995-10-02", "close": 0.430097, "volume": 14752.0}, {"date": "1995-10-03", "close": 0.439248, "volume": 8742.0}, {"date": "1995-10-04", "close": 0.439248, "volume": null}, {"date": "1995-10-05", "close": 0.439248, "volume": null}, {"date": "1995-10-06", "close": 0.439248, "volume": null}, {"date": "1995-10-09", "close": 0.439248, "volume": 6557.0}, {"date": "1995-10-10", "close": 0.439248, "volume": null}, {"date": "1995-10-11", "close": 0.439248, "volume": null}, {"date": "1995-10-12", "close": 0.439248, "volume": null}, {"date": "1995-10-13", "close": 0.439248, "volume": null}, {"date": "1995-10-16", "close": 0.4429084, "volume": 693913.0}, {"date": "1995-10-17", "close": 0.466701, "volume": 3825.0}, {"date": "1995-10-18", "close": 0.466701, "volume": null}, {"date": "1995-10-19", "close": 0.466701, "volume": null}, {"date": "1995-10-20", "close": 0.466701, "volume": null}, {"date": "1995-10-23", "close": 0.466701, "volume": null}, {"date": "1995-10-24", "close": 0.45755, "volume": 2186.0}, {"date": "1995-10-25", "close": 0.466701, "volume": 2742870.0}, {"date": "1995-10-26", "close": 0.466701, "volume": 5464.0}, {"date": "1995-10-27", "close": 0.466701, "volume": null}, {"date": "1995-10-30", "close": 0.466701, "volume": null}, {"date": "1995-10-31", "close": 0.466701, "volume": null}, {"date": "1995-11-01", "close": 0.4612104, "volume": 1639.0}, {"date": "1995-11-02", "close": 0.4520594, "volume": 1323899.0}, {"date": "1995-11-03", "close": 0.4520594, "volume": null}, {"date": "1995-11-06", "close": 0.466701, "volume": 800459.0}, {"date": "1995-11-07", "close": 0.4685312, "volume": 12021.0}, {"date": "1995-11-08", "close": 0.4685312, "volume": null}, {"date": "1995-11-09", "close": 0.4685312, "volume": 3278.0}, {"date": "1995-11-10", "close": 0.4685312, "volume": null}, {"date": "1995-11-13", "close": 0.4685312, "volume": null}, {"date": "1995-11-14", "close": 0.4685312, "volume": null}, {"date": "1995-11-15", "close": 0.4685312, "volume": 6557.0}, {"date": "1995-11-16", "close": 0.4685312, "volume": 16392.0}, {"date": "1995-11-17", "close": 0.4685312, "volume": null}, {"date": "1995-11-20", "close": 0.4685312, "volume": null}, {"date": "1995-11-21", "close": 0.4685312, "volume": null}, {"date": "1995-11-22", "close": 0.4612104, "volume": 8742.0}, {"date": "1995-11-23", "close": 0.4612104, "volume": null}, {"date": "1995-11-24", "close": 0.4685312, "volume": 4917.0}, {"date": "1995-11-27", "close": 0.4685312, "volume": null}, {"date": "1995-11-28", "close": 0.4685312, "volume": null}, {"date": "1995-11-29", "close": 0.4685312, "volume": null}, {"date": "1995-11-30", "close": 0.4685312, "volume": 546.0}, {"date": "1995-12-01", "close": 0.4685312, "volume": null}, {"date": "1995-12-04", "close": 0.475852, "volume": 10928.0}, {"date": "1995-12-05", "close": 0.475852, "volume": null}, {"date": "1995-12-06", "close": 0.475852, "volume": null}, {"date": "1995-12-07", "close": 0.475852, "volume": null}, {"date": "1995-12-08", "close": 0.475852, "volume": null}, {"date": "1995-12-11", "close": 0.475852, "volume": null}, {"date": "1995-12-12", "close": 0.485003, "volume": 2732.0}, {"date": "1995-12-13", "close": 0.485003, "volume": null}, {"date": "1995-12-14", "close": 0.485003, "volume": 2186.0}, {"date": "1995-12-15", "close": 0.475852, "volume": 1639.0}, {"date": "1995-12-18", "close": 0.475852, "volume": null}, {"date": "1995-12-19", "close": 0.475852, "volume": null}, {"date": "1995-12-20", "close": 0.4612104, "volume": 5464.0}, {"date": "1995-12-21", "close": 0.4612104, "volume": null}, {"date": "1995-12-22", "close": 0.4612104, "volume": null}, {"date": "1995-12-25", "close": 0.4612104, "volume": null}, {"date": "1995-12-26", "close": 0.4612104, "volume": null}, {"date": "1995-12-27", "close": 0.4612104, "volume": null}, {"date": "1995-12-28", "close": 0.475852, "volume": 43711.0}, {"date": "1995-12-29", "close": 0.475852, "volume": null}, {"date": "1996-01-01", "close": 0.475852, "volume": null}, {"date": "1996-01-02", "close": 0.475852, "volume": null}, {"date": "1996-01-03", "close": 0.4776822, "volume": 12021.0}, {"date": "1996-01-04", "close": 0.4776822, "volume": null}, {"date": "1996-01-05", "close": 0.4776822, "volume": null}, {"date": "1996-01-08", "close": 0.485003, "volume": 1639.0}, {"date": "1996-01-09", "close": 0.485003, "volume": 16938.0}, {"date": "1996-01-10", "close": 0.485003, "volume": null}, {"date": "1996-01-11", "close": 0.485003, "volume": 1038138.0}, {"date": "1996-01-12", "close": 0.485003, "volume": null}, {"date": "1996-01-15", "close": 0.485003, "volume": null}, {"date": "1996-01-16", "close": 0.485003, "volume": null}, {"date": "1996-01-17", "close": 0.485003, "volume": null}, {"date": "1996-01-18", "close": 0.485003, "volume": null}, {"date": "1996-01-19", "close": 0.494154, "volume": 27319.0}, {"date": "1996-01-22", "close": 0.494154, "volume": null}, {"date": "1996-01-23", "close": 0.485003, "volume": 11474.0}, {"date": "1996-01-24", "close": 0.485003, "volume": null}, {"date": "1996-01-25", "close": 0.494154, "volume": 60103.0}, {"date": "1996-01-26", "close": 0.494154, "volume": null}, {"date": "1996-01-29", "close": 0.494154, "volume": null}, {"date": "1996-01-30", "close": 0.494154, "volume": null}, {"date": "1996-01-31", "close": 0.494154, "volume": null}, {"date": "1996-02-01", "close": 0.494154, "volume": null}, {"date": "1996-02-02", "close": 0.512456, "volume": 14206.0}, {"date": "1996-02-05", "close": 0.512456, "volume": 27866.0}, {"date": "1996-02-06", "close": 0.5051352, "volume": 12567.0}, {"date": "1996-02-07", "close": 0.5051352, "volume": null}, {"date": "1996-02-08", "close": 0.5051352, "volume": 5464.0}, {"date": "1996-02-09", "close": 0.512456, "volume": 11474.0}, {"date": "1996-02-12", "close": 0.512456, "volume": null}, {"date": "1996-02-13", "close": 0.512456, "volume": null}, {"date": "1996-02-14", "close": 0.521607, "volume": 16392.0}, {"date": "1996-02-15", "close": 0.521607, "volume": 54639.0}, {"date": "1996-02-16", "close": 0.521607, "volume": null}, {"date": "1996-02-19", "close": 0.521607, "volume": 26227.0}, {"date": "1996-02-20", "close": 0.521607, "volume": 19124.0}, {"date": "1996-02-21", "close": 0.512456, "volume": 227844.0}, {"date": "1996-02-22", "close": 0.512456, "volume": 5464.0}, {"date": "1996-02-23", "close": 0.512456, "volume": 11474.0}, {"date": "1996-02-26", "close": 0.503305, "volume": 10928.0}, {"date": "1996-02-27", "close": 0.503305, "volume": null}, {"date": "1996-02-28", "close": 0.503305, "volume": 25680.0}, {"date": "1996-02-29", "close": 0.503305, "volume": 52453.0}, {"date": "1996-03-01", "close": 0.5161164, "volume": 21856.0}, {"date": "1996-03-04", "close": 0.5161164, "volume": null}, {"date": "1996-03-05", "close": 0.54906, "volume": 17484.0}, {"date": "1996-03-06", "close": 0.54906, "volume": 9835.0}, {"date": "1996-03-07", "close": 0.54906, "volume": null}, {"date": "1996-03-08", "close": 0.54906, "volume": 10928.0}, {"date": "1996-03-11", "close": 0.54906, "volume": null}, {"date": "1996-03-12", "close": 0.54906, "volume": 1093.0}, {"date": "1996-03-13", "close": 0.54906, "volume": null}, {"date": "1996-03-14", "close": 0.54906, "volume": null}, {"date": "1996-03-15", "close": 0.54906, "volume": 32783.0}, {"date": "1996-03-18", "close": 0.54906, "volume": null}, {"date": "1996-03-19", "close": 0.54906, "volume": null}, {"date": "1996-03-20", "close": 0.530758, "volume": 10928.0}, {"date": "1996-03-21", "close": 0.530758, "volume": 8742.0}, {"date": "1996-03-22", "close": 0.5344184, "volume": 1093.0}, {"date": "1996-03-25", "close": 0.5344184, "volume": null}, {"date": "1996-03-26", "close": 0.5362486, "volume": 1093.0}, {"date": "1996-03-27", "close": 0.5362486, "volume": null}, {"date": "1996-03-28", "close": 0.5362486, "volume": null}, {"date": "1996-03-29", "close": 0.5417392, "volume": 3825.0}, {"date": "1996-04-01", "close": 0.5417392, "volume": null}, {"date": "1996-04-02", "close": 0.54906, "volume": 19124.0}, {"date": "1996-04-03", "close": 0.54906, "volume": 73216.0}, {"date": "1996-04-04", "close": 0.54906, "volume": null}, {"date": "1996-04-05", "close": 0.54906, "volume": null}, {"date": "1996-04-08", "close": 0.54906, "volume": null}, {"date": "1996-04-09", "close": 0.54906, "volume": null}, {"date": "1996-04-10", "close": 0.54906, "volume": 2186.0}, {"date": "1996-04-11", "close": 0.54906, "volume": null}, {"date": "1996-04-12", "close": 0.558211, "volume": 38247.0}, {"date": "1996-04-15", "close": 0.567362, "volume": 1639.0}, {"date": "1996-04-16", "close": 0.567362, "volume": 46989.0}, {"date": "1996-04-17", "close": 0.567362, "volume": null}, {"date": "1996-04-18", "close": 0.567362, "volume": 27319.0}, {"date": "1996-04-19", "close": 0.567362, "volume": null}, {"date": "1996-04-22", "close": 0.567362, "volume": null}, {"date": "1996-04-23", "close": 0.567362, "volume": null}, {"date": "1996-04-24", "close": 0.567362, "volume": 27319.0}, {"date": "1996-04-25", "close": 0.567362, "volume": null}, {"date": "1996-04-26", "close": 0.567362, "volume": null}, {"date": "1996-04-29", "close": 0.567362, "volume": null}, {"date": "1996-04-30", "close": 0.567362, "volume": null}, {"date": "1996-05-01", "close": 0.567362, "volume": null}, {"date": "1996-05-02", "close": 0.567362, "volume": null}, {"date": "1996-05-03", "close": 0.567362, "volume": null}, {"date": "1996-05-06", "close": 0.576513, "volume": 4917.0}, {"date": "1996-05-07", "close": 0.576513, "volume": null}, {"date": "1996-05-08", "close": 0.5691922, "volume": 99989.0}, {"date": "1996-05-09", "close": 0.5691922, "volume": null}, {"date": "1996-05-10", "close": 0.5527204, "volume": 4371.0}, {"date": "1996-05-13", "close": 0.5527204, "volume": null}, {"date": "1996-05-14", "close": 0.5527204, "volume": null}, {"date": "1996-05-15", "close": 0.5527204, "volume": null}, {"date": "1996-05-16", "close": 0.567362, "volume": 2186.0}, {"date": "1996-05-17", "close": 0.567362, "volume": null}, {"date": "1996-05-20", "close": 0.5710224, "volume": 2732.0}, {"date": "1996-05-21", "close": 0.5691922, "volume": 44804.0}, {"date": "1996-05-22", "close": 0.567362, "volume": 13113.0}, {"date": "1996-05-23", "close": 0.567362, "volume": null}, {"date": "1996-05-24", "close": 0.567362, "volume": null}, {"date": "1996-05-27", "close": 0.567362, "volume": null}, {"date": "1996-05-28", "close": 0.567362, "volume": null}, {"date": "1996-05-29", "close": 0.567362, "volume": null}, {"date": "1996-05-30", "close": 0.576513, "volume": 19124.0}, {"date": "1996-05-31", "close": 0.5820036, "volume": 321823.0}, {"date": "1996-06-03", "close": 0.5820036, "volume": 10928.0}, {"date": "1996-06-04", "close": 0.5820036, "volume": null}, {"date": "1996-06-05", "close": 0.585664, "volume": 13660.0}, {"date": "1996-06-06", "close": 0.5801734, "volume": 10928.0}, {"date": "1996-06-07", "close": 0.5801734, "volume": 4371.0}, {"date": "1996-06-10", "close": 0.5801734, "volume": null}, {"date": "1996-06-11", "close": 0.5801734, "volume": null}, {"date": "1996-06-12", "close": 0.5820036, "volume": 1093.0}, {"date": "1996-06-13", "close": 0.5820036, "volume": 5464.0}, {"date": "1996-06-14", "close": 0.585664, "volume": 546.0}, {"date": "1996-06-17", "close": 0.603966, "volume": 1919462.0}, {"date": "1996-06-18", "close": 0.585664, "volume": 65567.0}, {"date": "1996-06-19", "close": 0.5874942, "volume": 5464.0}, {"date": "1996-06-20", "close": 0.5893244, "volume": 1639.0}, {"date": "1996-06-21", "close": 0.5893244, "volume": null}, {"date": "1996-06-24", "close": 0.5893244, "volume": null}, {"date": "1996-06-25", "close": 0.603966, "volume": 6010.0}, {"date": "1996-06-26", "close": 0.603966, "volume": null}, {"date": "1996-06-27", "close": 0.603966, "volume": 10928.0}, {"date": "1996-06-28", "close": 0.603966, "volume": null}, {"date": "1996-07-01", "close": 0.603966, "volume": null}, {"date": "1996-07-02", "close": 0.603966, "volume": null}, {"date": "1996-07-03", "close": 0.603966, "volume": 5464.0}, {"date": "1996-07-04", "close": 0.603966, "volume": 19670.0}, {"date": "1996-07-05", "close": 0.603966, "volume": 10928.0}, {"date": "1996-07-08", "close": 0.603966, "volume": 8196.0}, {"date": "1996-07-09", "close": 0.603966, "volume": 5464.0}, {"date": "1996-07-10", "close": 0.603966, "volume": null}, {"date": "1996-07-11", "close": 0.6057962, "volume": 10928.0}, {"date": "1996-07-12", "close": 0.6057962, "volume": 5464.0}, {"date": "1996-07-15", "close": 0.6057962, "volume": 17484.0}, {"date": "1996-07-16", "close": 0.6057962, "volume": 10928.0}, {"date": "1996-07-17", "close": 0.6057962, "volume": null}, {"date": "1996-07-18", "close": 0.6057962, "volume": null}, {"date": "1996-07-19", "close": 0.6057962, "volume": null}, {"date": "1996-07-22", "close": 0.6057962, "volume": null}, {"date": "1996-07-23", "close": 0.6057962, "volume": null}, {"date": "1996-07-24", "close": 0.6057962, "volume": null}, {"date": "1996-07-25", "close": 0.6057962, "volume": null}, {"date": "1996-07-26", "close": 0.6057962, "volume": null}, {"date": "1996-07-29", "close": 0.6057962, "volume": null}, {"date": "1996-07-30", "close": 0.6057962, "volume": null}, {"date": "1996-07-31", "close": 0.6057962, "volume": null}, {"date": "1996-08-01", "close": 0.6057962, "volume": null}, {"date": "1996-08-02", "close": 0.6057962, "volume": null}, {"date": "1996-08-05", "close": 0.603966, "volume": 5464.0}, {"date": "1996-08-06", "close": 0.603966, "volume": null}, {"date": "1996-08-07", "close": 0.5820036, "volume": 9835.0}, {"date": "1996-08-08", "close": 0.567362, "volume": 27319.0}, {"date": "1996-08-09", "close": 0.567362, "volume": 23495.0}, {"date": "1996-08-12", "close": 0.54906, "volume": 273194.0}, {"date": "1996-08-13", "close": 0.54906, "volume": null}, {"date": "1996-08-14", "close": 0.54906, "volume": null}, {"date": "1996-08-15", "close": 0.54906, "volume": null}, {"date": "1996-08-16", "close": 0.558211, "volume": 27319.0}, {"date": "1996-08-19", "close": 0.558211, "volume": null}, {"date": "1996-08-20", "close": 0.54906, "volume": 15299.0}, {"date": "1996-08-21", "close": 0.54906, "volume": 17484.0}, {"date": "1996-08-22", "close": 0.54906, "volume": null}, {"date": "1996-08-23", "close": 0.54906, "volume": null}, {"date": "1996-08-26", "close": 0.558211, "volume": 9835.0}, {"date": "1996-08-27", "close": 0.558211, "volume": null}, {"date": "1996-08-28", "close": 0.5728526, "volume": 10928.0}, {"date": "1996-08-29", "close": 0.5820036, "volume": 5464.0}, {"date": "1996-08-30", "close": 0.5820036, "volume": null}, {"date": "1996-09-02", "close": 0.603966, "volume": 39886.0}, {"date": "1996-09-03", "close": 0.603966, "volume": null}, {"date": "1996-09-04", "close": 0.594815, "volume": 11474.0}, {"date": "1996-09-05", "close": 0.594815, "volume": null}, {"date": "1996-09-06", "close": 0.594815, "volume": 7103.0}, {"date": "1996-09-09", "close": 0.594815, "volume": null}, {"date": "1996-09-10", "close": 0.603966, "volume": 18031.0}, {"date": "1996-09-11", "close": 0.603966, "volume": 95618.0}, {"date": "1996-09-12", "close": 0.603966, "volume": 5464.0}, {"date": "1996-09-13", "close": 0.603966, "volume": null}, {"date": "1996-09-16", "close": 0.603966, "volume": null}, {"date": "1996-09-17", "close": 0.603966, "volume": null}, {"date": "1996-09-18", "close": 0.603966, "volume": null}, {"date": "1996-09-19", "close": 0.585664, "volume": 27319.0}, {"date": "1996-09-20", "close": 0.585664, "volume": null}, {"date": "1996-09-23", "close": 0.585664, "volume": null}, {"date": "1996-09-24", "close": 0.585664, "volume": null}, {"date": "1996-09-25", "close": 0.585664, "volume": null}, {"date": "1996-09-26", "close": 0.594815, "volume": 10928.0}, {"date": "1996-09-27", "close": 0.594815, "volume": null}, {"date": "1996-09-30", "close": 0.622268, "volume": 55185.0}, {"date": "1996-10-01", "close": 0.622268, "volume": 7649.0}, {"date": "1996-10-02", "close": 0.622268, "volume": null}, {"date": "1996-10-03", "close": 0.622268, "volume": null}, {"date": "1996-10-04", "close": 0.622268, "volume": null}, {"date": "1996-10-07", "close": 0.594815, "volume": 1093.0}, {"date": "1996-10-08", "close": 0.594815, "volume": null}, {"date": "1996-10-09", "close": 0.594815, "volume": 45350.0}, {"date": "1996-10-10", "close": 0.603966, "volume": 5464.0}, {"date": "1996-10-11", "close": 0.613117, "volume": 11474.0}, {"date": "1996-10-14", "close": 0.613117, "volume": null}, {"date": "1996-10-15", "close": 0.603966, "volume": 38247.0}, {"date": "1996-10-16", "close": 0.603966, "volume": 5464.0}, {"date": "1996-10-17", "close": 0.603966, "volume": null}, {"date": "1996-10-18", "close": 0.613117, "volume": 25680.0}, {"date": "1996-10-21", "close": 0.613117, "volume": null}, {"date": "1996-10-22", "close": 0.603966, "volume": 19670.0}, {"date": "1996-10-23", "close": 0.603966, "volume": 2732.0}, {"date": "1996-10-24", "close": 0.603966, "volume": null}, {"date": "1996-10-25", "close": 0.603966, "volume": null}, {"date": "1996-10-28", "close": 0.603966, "volume": null}, {"date": "1996-10-29", "close": 0.603966, "volume": 4371.0}, {"date": "1996-10-30", "close": 0.613117, "volume": 9835.0}, {"date": "1996-10-31", "close": 0.613117, "volume": null}, {"date": "1996-11-01", "close": 0.613117, "volume": 3278.0}, {"date": "1996-11-04", "close": 0.613117, "volume": 7376.0}, {"date": "1996-11-05", "close": 0.613117, "volume": null}, {"date": "1996-11-06", "close": 0.613117, "volume": null}, {"date": "1996-11-07", "close": 0.613117, "volume": null}, {"date": "1996-11-08", "close": 0.613117, "volume": null}, {"date": "1996-11-11", "close": 0.613117, "volume": null}, {"date": "1996-11-12", "close": 0.613117, "volume": null}, {"date": "1996-11-13", "close": 0.613117, "volume": null}, {"date": "1996-11-14", "close": 0.613117, "volume": null}, {"date": "1996-11-15", "close": 0.6240982, "volume": 7726.0}, {"date": "1996-11-18", "close": 0.6240982, "volume": 27319.0}, {"date": "1996-11-19", "close": 0.6240982, "volume": 7103.0}, {"date": "1996-11-20", "close": 0.6240982, "volume": null}, {"date": "1996-11-21", "close": 0.6240982, "volume": null}, {"date": "1996-11-22", "close": 0.6240982, "volume": null}, {"date": "1996-11-25", "close": 0.6240982, "volume": null}, {"date": "1996-11-26", "close": 0.6240982, "volume": null}, {"date": "1996-11-27", "close": 0.6240982, "volume": null}, {"date": "1996-11-28", "close": 0.6240982, "volume": 907.0}, {"date": "1996-11-29", "close": 0.6240982, "volume": 1382.0}, {"date": "1996-12-02", "close": 0.622268, "volume": 81958.0}, {"date": "1996-12-03", "close": 0.64057, "volume": 148.0}, {"date": "1996-12-04", "close": 0.64057, "volume": 104852.0}, {"date": "1996-12-05", "close": 0.64057, "volume": null}, {"date": "1996-12-06", "close": 0.64057, "volume": null}, {"date": "1996-12-09", "close": 0.64057, "volume": null}, {"date": "1996-12-10", "close": 0.64057, "volume": null}, {"date": "1996-12-11", "close": 0.64057, "volume": null}, {"date": "1996-12-12", "close": 0.64057, "volume": null}, {"date": "1996-12-13", "close": 0.64057, "volume": null}, {"date": "1996-12-16", "close": 0.64057, "volume": null}, {"date": "1996-12-17", "close": 0.64057, "volume": null}, {"date": "1996-12-18", "close": 0.64057, "volume": null}, {"date": "1996-12-19", "close": 0.64057, "volume": 80865.0}, {"date": "1996-12-20", "close": 0.64057, "volume": null}, {"date": "1996-12-23", "close": 0.64057, "volume": null}, {"date": "1996-12-24", "close": 0.64057, "volume": null}, {"date": "1996-12-25", "close": 0.64057, "volume": null}, {"date": "1996-12-26", "close": 0.64057, "volume": null}, {"date": "1996-12-27", "close": 0.64057, "volume": null}, {"date": "1996-12-30", "close": 0.64057, "volume": 162862.0}, {"date": "1996-12-31", "close": 0.64057, "volume": 16392.0}, {"date": "1997-01-01", "close": 0.64057, "volume": null}, {"date": "1997-01-02", "close": 0.64057, "volume": null}, {"date": "1997-01-03", "close": 0.64057, "volume": null}, {"date": "1997-01-06", "close": 0.64057, "volume": null}, {"date": "1997-01-07", "close": 0.64057, "volume": null}, {"date": "1997-01-08", "close": 0.64057, "volume": null}, {"date": "1997-01-09", "close": 0.631419, "volume": 8742.0}, {"date": "1997-01-10", "close": 0.631419, "volume": 3278.0}, {"date": "1997-01-13", "close": 0.631419, "volume": 5737.0}, {"date": "1997-01-14", "close": 0.631419, "volume": null}, {"date": "1997-01-15", "close": 0.622268, "volume": 2732.0}, {"date": "1997-01-16", "close": 0.631419, "volume": 19124.0}, {"date": "1997-01-17", "close": 0.622268, "volume": 13660.0}, {"date": "1997-01-20", "close": 0.622268, "volume": null}, {"date": "1997-01-21", "close": 0.622268, "volume": null}, {"date": "1997-01-22", "close": 0.622268, "volume": 7649.0}, {"date": "1997-01-23", "close": 0.631419, "volume": 1819.0}, {"date": "1997-01-24", "close": 0.631419, "volume": 1366.0}, {"date": "1997-01-27", "close": 0.631419, "volume": null}, {"date": "1997-01-28", "close": 0.649721, "volume": 1656010.0}, {"date": "1997-01-29", "close": 0.658872, "volume": 6742.0}, {"date": "1997-01-30", "close": 0.6533814, "volume": 93.0}, {"date": "1997-01-31", "close": 0.6533814, "volume": null}, {"date": "1997-02-03", "close": 0.6533814, "volume": null}, {"date": "1997-02-04", "close": 0.6533814, "volume": null}, {"date": "1997-02-05", "close": 0.6533814, "volume": null}, {"date": "1997-02-06", "close": 0.658872, "volume": 19490.0}, {"date": "1997-02-07", "close": 0.658872, "volume": null}, {"date": "1997-02-10", "close": 0.658872, "volume": 13201.0}, {"date": "1997-02-11", "close": 0.658872, "volume": null}, {"date": "1997-02-12", "close": 0.658872, "volume": null}, {"date": "1997-02-13", "close": 0.658872, "volume": null}, {"date": "1997-02-14", "close": 0.668023, "volume": 2912.0}, {"date": "1997-02-17", "close": 0.668023, "volume": 16392.0}, {"date": "1997-02-18", "close": 0.668023, "volume": 5732.0}, {"date": "1997-02-19", "close": 0.668023, "volume": null}, {"date": "1997-02-20", "close": 0.668023, "volume": 1371.0}, {"date": "1997-02-21", "close": 0.668023, "volume": null}, {"date": "1997-02-24", "close": 0.668023, "volume": null}, {"date": "1997-02-25", "close": 0.668023, "volume": null}, {"date": "1997-02-26", "close": 0.668023, "volume": null}, {"date": "1997-02-27", "close": 0.64057, "volume": 12747.0}, {"date": "1997-02-28", "close": 0.64057, "volume": null}, {"date": "1997-03-03", "close": 0.658872, "volume": 14752.0}, {"date": "1997-03-04", "close": 0.658872, "volume": null}, {"date": "1997-03-05", "close": 0.658872, "volume": 22402.0}, {"date": "1997-03-06", "close": 0.6552116, "volume": 120752.0}, {"date": "1997-03-07", "close": 0.6552116, "volume": null}, {"date": "1997-03-10", "close": 0.6552116, "volume": null}, {"date": "1997-03-11", "close": 0.64057, "volume": 57371.0}, {"date": "1997-03-12", "close": 0.6442304, "volume": 13660.0}, {"date": "1997-03-13", "close": 0.64057, "volume": 2732.0}, {"date": "1997-03-14", "close": 0.6478908, "volume": 80855.0}, {"date": "1997-03-17", "close": 0.6478908, "volume": null}, {"date": "1997-03-18", "close": 0.631419, "volume": 896.0}, {"date": "1997-03-19", "close": 0.631419, "volume": null}, {"date": "1997-03-20", "close": 0.631419, "volume": null}, {"date": "1997-03-21", "close": 0.613117, "volume": 3109.0}, {"date": "1997-03-24", "close": 0.622268, "volume": 2732.0}, {"date": "1997-03-25", "close": 0.6478908, "volume": 14206.0}, {"date": "1997-03-26", "close": 0.6478908, "volume": null}, {"date": "1997-03-27", "close": 0.6478908, "volume": null}, {"date": "1997-03-28", "close": 0.6478908, "volume": null}, {"date": "1997-03-31", "close": 0.6478908, "volume": null}, {"date": "1997-04-01", "close": 0.6478908, "volume": null}, {"date": "1997-04-02", "close": 0.6478908, "volume": 7666.0}, {"date": "1997-04-03", "close": 0.6478908, "volume": null}, {"date": "1997-04-04", "close": 0.631419, "volume": 19124.0}, {"date": "1997-04-07", "close": 0.622268, "volume": 5464.0}, {"date": "1997-04-08", "close": 0.622268, "volume": 27319.0}, {"date": "1997-04-09", "close": 0.622268, "volume": 268.0}, {"date": "1997-04-10", "close": 0.649721, "volume": 5191.0}, {"date": "1997-04-11", "close": 0.649721, "volume": null}, {"date": "1997-04-14", "close": 0.649721, "volume": null}, {"date": "1997-04-15", "close": 0.649721, "volume": null}, {"date": "1997-04-16", "close": 0.649721, "volume": null}, {"date": "1997-04-17", "close": 0.649721, "volume": null}, {"date": "1997-04-18", "close": 0.649721, "volume": null}, {"date": "1997-04-21", "close": 0.649721, "volume": null}, {"date": "1997-04-22", "close": 0.649721, "volume": null}, {"date": "1997-04-23", "close": 0.613117, "volume": 3278.0}, {"date": "1997-04-24", "close": 0.613117, "volume": 4371.0}, {"date": "1997-04-25", "close": 0.613117, "volume": null}, {"date": "1997-04-28", "close": 0.613117, "volume": null}, {"date": "1997-04-29", "close": 0.622268, "volume": 12933.0}, {"date": "1997-04-30", "close": 0.622268, "volume": null}, {"date": "1997-05-01", "close": 0.622268, "volume": null}, {"date": "1997-05-02", "close": 0.603966, "volume": 87602.0}, {"date": "1997-05-05", "close": 0.603966, "volume": null}, {"date": "1997-05-06", "close": 0.613117, "volume": 5650.0}, {"date": "1997-05-07", "close": 0.594815, "volume": 13660.0}, {"date": "1997-05-08", "close": 0.594815, "volume": 51393.0}, {"date": "1997-05-09", "close": 0.603966, "volume": 16392.0}, {"date": "1997-05-12", "close": 0.613117, "volume": 16392.0}, {"date": "1997-05-13", "close": 0.613117, "volume": null}, {"date": "1997-05-14", "close": 0.603966, "volume": 43165.0}, {"date": "1997-05-15", "close": 0.603966, "volume": 546.0}, {"date": "1997-05-16", "close": 0.603966, "volume": null}, {"date": "1997-05-19", "close": 0.603966, "volume": null}, {"date": "1997-05-20", "close": 0.594815, "volume": 7103.0}, {"date": "1997-05-21", "close": 0.594815, "volume": null}, {"date": "1997-05-22", "close": 0.594815, "volume": null}, {"date": "1997-05-23", "close": 0.603966, "volume": 35515.0}, {"date": "1997-05-26", "close": 0.585664, "volume": 30560.0}, {"date": "1997-05-27", "close": 0.576513, "volume": 118058.0}, {"date": "1997-05-28", "close": 0.576513, "volume": 2186.0}, {"date": "1997-05-29", "close": 0.576513, "volume": 7584.0}, {"date": "1997-05-30", "close": 0.585664, "volume": 27319.0}, {"date": "1997-06-02", "close": 0.585664, "volume": 16392.0}, {"date": "1997-06-03", "close": 0.585664, "volume": 8196.0}, {"date": "1997-06-04", "close": 0.54906, "volume": 1669697.0}, {"date": "1997-06-05", "close": 0.567362, "volume": 17315.0}, {"date": "1997-06-06", "close": 0.567362, "volume": null}, {"date": "1997-06-09", "close": 0.567362, "volume": null}, {"date": "1997-06-10", "close": 0.585664, "volume": 16392.0}, {"date": "1997-06-11", "close": 0.5691922, "volume": 5967.0}, {"date": "1997-06-12", "close": 0.585664, "volume": 13660.0}, {"date": "1997-06-13", "close": 0.585664, "volume": 546.0}, {"date": "1997-06-16", "close": 0.585664, "volume": null}, {"date": "1997-06-17", "close": 0.585664, "volume": 61157.0}, {"date": "1997-06-18", "close": 0.576513, "volume": 907.0}, {"date": "1997-06-19", "close": 0.585664, "volume": 54639.0}, {"date": "1997-06-20", "close": 0.5691922, "volume": 28379.0}, {"date": "1997-06-23", "close": 0.576513, "volume": 6010.0}, {"date": "1997-06-24", "close": 0.5728526, "volume": 11474.0}, {"date": "1997-06-25", "close": 0.576513, "volume": 24025.0}, {"date": "1997-06-26", "close": 0.6003056, "volume": 563.0}, {"date": "1997-06-27", "close": 0.6003056, "volume": 2732.0}, {"date": "1997-06-30", "close": 0.5728526, "volume": 546.0}, {"date": "1997-07-01", "close": 0.5728526, "volume": null}, {"date": "1997-07-02", "close": 0.576513, "volume": 1093.0}, {"date": "1997-07-03", "close": 0.576513, "volume": null}, {"date": "1997-07-04", "close": 0.5820036, "volume": 5464.0}, {"date": "1997-07-07", "close": 0.5820036, "volume": null}, {"date": "1997-07-08", "close": 0.5820036, "volume": null}, {"date": "1997-07-09", "close": 0.6003056, "volume": 18299.0}, {"date": "1997-07-10", "close": 0.6003056, "volume": null}, {"date": "1997-07-11", "close": 0.6003056, "volume": null}, {"date": "1997-07-14", "close": 0.6003056, "volume": null}, {"date": "1997-07-15", "close": 0.6003056, "volume": null}, {"date": "1997-07-16", "close": 0.6003056, "volume": null}, {"date": "1997-07-17", "close": 0.6003056, "volume": null}, {"date": "1997-07-18", "close": 0.6003056, "volume": null}, {"date": "1997-07-21", "close": 0.6003056, "volume": null}, {"date": "1997-07-22", "close": 0.6003056, "volume": null}, {"date": "1997-07-23", "close": 0.6003056, "volume": null}, {"date": "1997-07-24", "close": 0.631419, "volume": 46164.0}, {"date": "1997-07-25", "close": 0.64057, "volume": 42099.0}, {"date": "1997-07-28", "close": 0.64057, "volume": 18014.0}, {"date": "1997-07-29", "close": 0.64057, "volume": null}, {"date": "1997-07-30", "close": 0.64057, "volume": null}, {"date": "1997-07-31", "close": 0.64057, "volume": null}, {"date": "1997-08-01", "close": 0.64057, "volume": null}, {"date": "1997-08-04", "close": 0.6204378, "volume": 5464.0}, {"date": "1997-08-05", "close": 0.6204378, "volume": 20216.0}, {"date": "1997-08-06", "close": 0.6204378, "volume": null}, {"date": "1997-08-07", "close": 0.6204378, "volume": 18211.0}, {"date": "1997-08-08", "close": 0.6259284, "volume": 8196.0}, {"date": "1997-08-11", "close": 0.6259284, "volume": null}, {"date": "1997-08-12", "close": 0.6259284, "volume": null}, {"date": "1997-08-13", "close": 0.6259284, "volume": 13223.0}, {"date": "1997-08-14", "close": 0.6259284, "volume": null}, {"date": "1997-08-15", "close": 0.6259284, "volume": 29155.0}, {"date": "1997-08-18", "close": 0.6204378, "volume": 2552.0}, {"date": "1997-08-19", "close": 0.6204378, "volume": 2912.0}, {"date": "1997-08-20", "close": 0.622268, "volume": 1093.0}, {"date": "1997-08-21", "close": 0.622268, "volume": null}, {"date": "1997-08-22", "close": 0.622268, "volume": 1639.0}, {"date": "1997-08-25", "close": 0.64057, "volume": 59070.0}, {"date": "1997-08-26", "close": 0.64057, "volume": 11960.0}, {"date": "1997-08-27", "close": 0.64057, "volume": null}, {"date": "1997-08-28", "close": 0.64057, "volume": null}, {"date": "1997-08-29", "close": 0.64057, "volume": null}, {"date": "1997-09-01", "close": 0.64057, "volume": null}, {"date": "1997-09-02", "close": 0.64057, "volume": null}, {"date": "1997-09-03", "close": 0.64057, "volume": null}, {"date": "1997-09-04", "close": 0.64057, "volume": null}, {"date": "1997-09-05", "close": 0.64057, "volume": null}, {"date": "1997-09-08", "close": 0.658872, "volume": 43711.0}, {"date": "1997-09-09", "close": 0.649721, "volume": 32783.0}, {"date": "1997-09-10", "close": 0.649721, "volume": null}, {"date": "1997-09-11", "close": 0.649721, "volume": null}, {"date": "1997-09-12", "close": 0.649721, "volume": null}, {"date": "1997-09-15", "close": 0.649721, "volume": null}, {"date": "1997-09-16", "close": 0.585664, "volume": 4551.0}, {"date": "1997-09-17", "close": 0.585664, "volume": null}, {"date": "1997-09-18", "close": 0.594815, "volume": 14752.0}, {"date": "1997-09-19", "close": 0.594815, "volume": null}, {"date": "1997-09-22", "close": 0.6003056, "volume": 546.0}, {"date": "1997-09-23", "close": 0.6003056, "volume": null}, {"date": "1997-09-24", "close": 0.6003056, "volume": null}, {"date": "1997-09-25", "close": 0.6003056, "volume": null}, {"date": "1997-09-26", "close": 0.6003056, "volume": null}, {"date": "1997-09-29", "close": 0.6003056, "volume": null}, {"date": "1997-09-30", "close": 0.6003056, "volume": null}, {"date": "1997-10-01", "close": 0.6003056, "volume": null}, {"date": "1997-10-02", "close": 0.622268, "volume": 10928.0}, {"date": "1997-10-03", "close": 0.64057, "volume": 1481.0}, {"date": "1997-10-06", "close": 0.64057, "volume": null}, {"date": "1997-10-07", "close": 0.64057, "volume": 8196.0}, {"date": "1997-10-08", "close": 0.622268, "volume": 16392.0}, {"date": "1997-10-09", "close": 0.622268, "volume": null}, {"date": "1997-10-10", "close": 0.6387398, "volume": 5464.0}, {"date": "1997-10-13", "close": 0.6387398, "volume": null}, {"date": "1997-10-14", "close": 0.6387398, "volume": null}, {"date": "1997-10-15", "close": 0.6387398, "volume": null}, {"date": "1997-10-16", "close": 0.622268, "volume": 15173.0}, {"date": "1997-10-17", "close": 0.64057, "volume": 7649.0}, {"date": "1997-10-20", "close": 0.64057, "volume": null}, {"date": "1997-10-21", "close": 0.64057, "volume": null}, {"date": "1997-10-22", "close": 0.64057, "volume": null}, {"date": "1997-10-23", "close": 0.64057, "volume": null}, {"date": "1997-10-24", "close": 0.5984754, "volume": 17484.0}, {"date": "1997-10-27", "close": 0.585664, "volume": 38247.0}, {"date": "1997-10-28", "close": 0.567362, "volume": 16392.0}, {"date": "1997-10-29", "close": 0.567362, "volume": 547481.0}, {"date": "1997-10-30", "close": 0.567362, "volume": null}, {"date": "1997-10-31", "close": 0.567362, "volume": null}, {"date": "1997-11-03", "close": 0.5865791, "volume": 6557.0}, {"date": "1997-11-04", "close": 0.5865791, "volume": null}, {"date": "1997-11-05", "close": 0.5865791, "volume": null}, {"date": "1997-11-06", "close": 0.5865791, "volume": null}, {"date": "1997-11-07", "close": 0.5865791, "volume": null}, {"date": "1997-11-10", "close": 0.5865791, "volume": null}, {"date": "1997-11-11", "close": 0.5984754, "volume": 65567.0}, {"date": "1997-11-12", "close": 0.5984754, "volume": null}, {"date": "1997-11-13", "close": 0.5984754, "volume": null}, {"date": "1997-11-14", "close": 0.64057, "volume": 6557.0}, {"date": "1997-11-17", "close": 0.64057, "volume": 5464.0}, {"date": "1997-11-18", "close": 0.6369096, "volume": 5464.0}, {"date": "1997-11-19", "close": 0.6369096, "volume": null}, {"date": "1997-11-20", "close": 0.622268, "volume": 12277.0}, {"date": "1997-11-21", "close": 0.6240982, "volume": 2125.0}, {"date": "1997-11-24", "close": 0.6240982, "volume": null}, {"date": "1997-11-25", "close": 0.64057, "volume": 1639.0}, {"date": "1997-11-26", "close": 0.64057, "volume": 53000.0}, {"date": "1997-11-27", "close": 0.64057, "volume": null}, {"date": "1997-11-28", "close": 0.64057, "volume": null}, {"date": "1997-12-01", "close": 0.6240982, "volume": 546.0}, {"date": "1997-12-02", "close": 0.6240982, "volume": null}, {"date": "1997-12-03", "close": 0.6259284, "volume": 3278.0}, {"date": "1997-12-04", "close": 0.6259284, "volume": null}, {"date": "1997-12-05", "close": 0.6259284, "volume": null}, {"date": "1997-12-08", "close": 0.6259284, "volume": null}, {"date": "1997-12-09", "close": 0.6259284, "volume": null}, {"date": "1997-12-10", "close": 0.6259284, "volume": null}, {"date": "1997-12-11", "close": 0.64057, "volume": 15845.0}, {"date": "1997-12-12", "close": 0.631419, "volume": 111840.0}, {"date": "1997-12-15", "close": 0.631419, "volume": 38493.0}, {"date": "1997-12-16", "close": 0.631419, "volume": null}, {"date": "1997-12-17", "close": 0.631419, "volume": 20763.0}, {"date": "1997-12-18", "close": 0.631419, "volume": 1994864.0}, {"date": "1997-12-19", "close": 0.631419, "volume": 22156.0}, {"date": "1997-12-22", "close": 0.631419, "volume": null}, {"date": "1997-12-23", "close": 0.64057, "volume": 10928.0}, {"date": "1997-12-24", "close": 0.64057, "volume": null}, {"date": "1997-12-25", "close": 0.64057, "volume": null}, {"date": "1997-12-26", "close": 0.64057, "volume": null}, {"date": "1997-12-29", "close": 0.64057, "volume": null}, {"date": "1997-12-30", "close": 0.64057, "volume": null}, {"date": "1997-12-31", "close": 0.6259284, "volume": 9562.0}, {"date": "1998-01-01", "close": 0.6259284, "volume": null}, {"date": "1998-01-02", "close": 0.6259284, "volume": null}, {"date": "1998-01-05", "close": 0.6259284, "volume": null}, {"date": "1998-01-06", "close": 0.658872, "volume": 48082.0}, {"date": "1998-01-07", "close": 0.658872, "volume": null}, {"date": "1998-01-08", "close": 0.658872, "volume": null}, {"date": "1998-01-09", "close": 0.658872, "volume": null}, {"date": "1998-01-12", "close": 0.658872, "volume": null}, {"date": "1998-01-13", "close": 0.649721, "volume": 12337.0}, {"date": "1998-01-14", "close": 0.649721, "volume": 1322.0}, {"date": "1998-01-15", "close": 0.649721, "volume": 22719.0}, {"date": "1998-01-16", "close": 0.649721, "volume": null}, {"date": "1998-01-19", "close": 0.649721, "volume": null}, {"date": "1998-01-20", "close": 0.64057, "volume": 2732.0}, {"date": "1998-01-21", "close": 0.64057, "volume": 863.0}, {"date": "1998-01-22", "close": 0.64057, "volume": 1093.0}, {"date": "1998-01-23", "close": 0.64057, "volume": null}, {"date": "1998-01-26", "close": 0.64057, "volume": null}, {"date": "1998-01-27", "close": 0.64057, "volume": null}, {"date": "1998-01-28", "close": 0.649721, "volume": 3278.0}, {"date": "1998-01-29", "close": 0.649721, "volume": 5147.0}, {"date": "1998-01-30", "close": 0.649721, "volume": 19818.0}, {"date": "1998-02-02", "close": 0.649721, "volume": 21856.0}, {"date": "1998-02-03", "close": 0.649721, "volume": 4644.0}, {"date": "1998-02-04", "close": 0.649721, "volume": 1103841.0}, {"date": "1998-02-05", "close": 0.6369096, "volume": 3278.0}, {"date": "1998-02-06", "close": 0.6369096, "volume": null}, {"date": "1998-02-09", "close": 0.649721, "volume": 8196.0}, {"date": "1998-02-10", "close": 0.649721, "volume": 27319.0}, {"date": "1998-02-11", "close": 0.649721, "volume": null}, {"date": "1998-02-12", "close": 0.649721, "volume": 1617310.0}, {"date": "1998-02-13", "close": 0.649721, "volume": null}, {"date": "1998-02-16", "close": 0.649721, "volume": 10928.0}, {"date": "1998-02-17", "close": 0.649721, "volume": 8196.0}, {"date": "1998-02-18", "close": 0.649721, "volume": null}, {"date": "1998-02-19", "close": 0.649721, "volume": null}, {"date": "1998-02-20", "close": 0.668023, "volume": 21856.0}, {"date": "1998-02-23", "close": 0.677174, "volume": 27319.0}, {"date": "1998-02-24", "close": 0.677174, "volume": 19288.0}, {"date": "1998-02-25", "close": 0.677174, "volume": 27319.0}, {"date": "1998-02-26", "close": 0.677174, "volume": 8032.0}, {"date": "1998-02-27", "close": 0.677174, "volume": 57535.0}, {"date": "1998-03-02", "close": 0.677174, "volume": 5464.0}, {"date": "1998-03-03", "close": 0.677174, "volume": 137663.0}, {"date": "1998-03-04", "close": 0.677174, "volume": null}, {"date": "1998-03-05", "close": 0.668023, "volume": 454.0}, {"date": "1998-03-06", "close": 0.668023, "volume": null}, {"date": "1998-03-09", "close": 0.668023, "volume": null}, {"date": "1998-03-10", "close": 0.668023, "volume": null}, {"date": "1998-03-11", "close": 0.695476, "volume": 6010.0}, {"date": "1998-03-12", "close": 0.695476, "volume": null}, {"date": "1998-03-13", "close": 0.686325, "volume": 5464.0}, {"date": "1998-03-16", "close": 0.686325, "volume": null}, {"date": "1998-03-17", "close": 0.686325, "volume": 5464.0}, {"date": "1998-03-18", "close": 0.686325, "volume": null}, {"date": "1998-03-19", "close": 0.686325, "volume": null}, {"date": "1998-03-20", "close": 0.686325, "volume": 3278.0}, {"date": "1998-03-23", "close": 0.686325, "volume": 155174.0}, {"date": "1998-03-24", "close": 0.686325, "volume": null}, {"date": "1998-03-25", "close": 0.695476, "volume": 13660.0}, {"date": "1998-03-26", "close": 0.695476, "volume": null}, {"date": "1998-03-27", "close": 0.695476, "volume": null}, {"date": "1998-03-30", "close": 0.713778, "volume": 10928.0}, {"date": "1998-03-31", "close": 0.713778, "volume": null}, {"date": "1998-04-01", "close": 0.7119478, "volume": 16392.0}, {"date": "1998-04-02", "close": 0.713778, "volume": 43711.0}, {"date": "1998-04-03", "close": 0.73208, "volume": 68299.0}, {"date": "1998-04-06", "close": 0.7329951, "volume": 15457.0}, {"date": "1998-04-07", "close": 0.73208, "volume": 70959.0}, {"date": "1998-04-08", "close": 0.73208, "volume": 33401.0}, {"date": "1998-04-09", "close": 0.73208, "volume": null}, {"date": "1998-04-10", "close": 0.73208, "volume": null}, {"date": "1998-04-13", "close": 0.73208, "volume": null}, {"date": "1998-04-14", "close": 0.73208, "volume": 114742.0}, {"date": "1998-04-15", "close": 0.7101176, "volume": 8830.0}, {"date": "1998-04-16", "close": 0.7101176, "volume": 65567.0}, {"date": "1998-04-17", "close": 0.7101176, "volume": 25423.0}, {"date": "1998-04-20", "close": 0.7101176, "volume": 33876.0}, {"date": "1998-04-21", "close": 0.7101176, "volume": 37154.0}, {"date": "1998-04-22", "close": 0.7101176, "volume": 23790.0}, {"date": "1998-04-23", "close": 0.7101176, "volume": null}, {"date": "1998-04-24", "close": 0.7101176, "volume": null}, {"date": "1998-04-27", "close": 0.7101176, "volume": null}, {"date": "1998-04-28", "close": 0.7101176, "volume": null}, {"date": "1998-04-29", "close": 0.741231, "volume": 12567.0}, {"date": "1998-04-30", "close": 0.741231, "volume": null}, {"date": "1998-05-01", "close": 0.741231, "volume": 2732.0}, {"date": "1998-05-04", "close": 0.741231, "volume": 7354.0}, {"date": "1998-05-05", "close": 0.741231, "volume": 546.0}, {"date": "1998-05-06", "close": 0.713778, "volume": 87897.0}, {"date": "1998-05-07", "close": 0.73208, "volume": 5464.0}, {"date": "1998-05-08", "close": 0.73208, "volume": 17758.0}, {"date": "1998-05-11", "close": 0.73208, "volume": 32783.0}, {"date": "1998-05-12", "close": 0.741231, "volume": 51087.0}, {"date": "1998-05-13", "close": 0.741231, "volume": 16392.0}, {"date": "1998-05-14", "close": 0.741231, "volume": null}, {"date": "1998-05-15", "close": 0.750382, "volume": 6557.0}, {"date": "1998-05-18", "close": 0.750382, "volume": null}, {"date": "1998-05-19", "close": 0.759533, "volume": 60463.0}, {"date": "1998-05-20", "close": 0.759533, "volume": null}, {"date": "1998-05-21", "close": 0.759533, "volume": null}, {"date": "1998-05-22", "close": 0.759533, "volume": null}, {"date": "1998-05-25", "close": 0.759533, "volume": null}, {"date": "1998-05-26", "close": 0.759533, "volume": null}, {"date": "1998-05-27", "close": 0.759533, "volume": null}, {"date": "1998-05-28", "close": 0.759533, "volume": null}, {"date": "1998-05-29", "close": 0.768684, "volume": 41438.0}, {"date": "1998-06-01", "close": 0.768684, "volume": 14026.0}, {"date": "1998-06-02", "close": 0.750382, "volume": 10933.0}, {"date": "1998-06-03", "close": 0.74251214, "volume": 10928.0}, {"date": "1998-06-04", "close": 0.74251214, "volume": null}, {"date": "1998-06-05", "close": 0.74251214, "volume": null}, {"date": "1998-06-08", "close": 0.74251214, "volume": null}, {"date": "1998-06-09", "close": 0.74251214, "volume": null}, {"date": "1998-06-10", "close": 0.741231, "volume": 907.0}, {"date": "1998-06-11", "close": 0.741231, "volume": null}, {"date": "1998-06-12", "close": 0.73208, "volume": 17774.0}, {"date": "1998-06-15", "close": 0.741231, "volume": 10185.0}, {"date": "1998-06-16", "close": 0.73208, "volume": 15009.0}, {"date": "1998-06-17", "close": 0.73208, "volume": 1366.0}, {"date": "1998-06-18", "close": 0.73208, "volume": null}, {"date": "1998-06-19", "close": 0.73208, "volume": null}, {"date": "1998-06-22", "close": 0.7101176, "volume": 28412.0}, {"date": "1998-06-23", "close": 0.7101176, "volume": null}, {"date": "1998-06-24", "close": 0.7101176, "volume": null}, {"date": "1998-06-25", "close": 0.7101176, "volume": null}, {"date": "1998-06-26", "close": 0.7101176, "volume": null}, {"date": "1998-06-29", "close": 0.7101176, "volume": null}, {"date": "1998-06-30", "close": 0.704627, "volume": 57371.0}, {"date": "1998-07-01", "close": 0.704627, "volume": null}, {"date": "1998-07-02", "close": 0.7101176, "volume": 16392.0}, {"date": "1998-07-03", "close": 0.7101176, "volume": null}, {"date": "1998-07-06", "close": 0.7101176, "volume": null}, {"date": "1998-07-07", "close": 0.7101176, "volume": null}, {"date": "1998-07-08", "close": 0.7101176, "volume": 2732.0}, {"date": "1998-07-09", "close": 0.7101176, "volume": null}, {"date": "1998-07-10", "close": 0.7101176, "volume": 2273.0}, {"date": "1998-07-13", "close": 0.704627, "volume": 35920.0}, {"date": "1998-07-14", "close": 0.704627, "volume": null}, {"date": "1998-07-15", "close": 0.704627, "volume": 5464.0}, {"date": "1998-07-16", "close": 0.695476, "volume": 4371.0}, {"date": "1998-07-17", "close": 0.695476, "volume": 4371.0}, {"date": "1998-07-20", "close": 0.695476, "volume": null}, {"date": "1998-07-21", "close": 0.704627, "volume": 34422.0}, {"date": "1998-07-22", "close": 0.704627, "volume": null}, {"date": "1998-07-23", "close": 0.704627, "volume": 30051.0}, {"date": "1998-07-24", "close": 0.704627, "volume": 106546.0}, {"date": "1998-07-27", "close": 0.695476, "volume": 57917.0}, {"date": "1998-07-28", "close": 0.704627, "volume": 3967.0}, {"date": "1998-07-29", "close": 0.704627, "volume": 5464.0}, {"date": "1998-07-30", "close": 0.704627, "volume": 49137.0}, {"date": "1998-07-31", "close": 0.704627, "volume": null}, {"date": "1998-08-03", "close": 0.704627, "volume": null}, {"date": "1998-08-04", "close": 0.704627, "volume": null}, {"date": "1998-08-05", "close": 0.704627, "volume": null}, {"date": "1998-08-06", "close": 0.704627, "volume": null}, {"date": "1998-08-07", "close": 0.704627, "volume": null}, {"date": "1998-08-10", "close": 0.704627, "volume": null}, {"date": "1998-08-11", "close": 0.704627, "volume": null}, {"date": "1998-08-12", "close": 0.6991364, "volume": 32783.0}, {"date": "1998-08-13", "close": 0.6991364, "volume": null}, {"date": "1998-08-14", "close": 0.704627, "volume": 7649.0}, {"date": "1998-08-17", "close": 0.7101176, "volume": 5464.0}, {"date": "1998-08-18", "close": 0.713778, "volume": 30051.0}, {"date": "1998-08-19", "close": 0.713778, "volume": 74309.0}, {"date": "1998-08-20", "close": 0.713778, "volume": null}, {"date": "1998-08-21", "close": 0.722929, "volume": 1098.0}, {"date": "1998-08-24", "close": 0.722929, "volume": null}, {"date": "1998-08-25", "close": 0.713778, "volume": 2186.0}, {"date": "1998-08-26", "close": 0.704627, "volume": 320255.0}, {"date": "1998-08-27", "close": 0.704627, "volume": null}, {"date": "1998-08-28", "close": 0.704627, "volume": 27319.0}, {"date": "1998-08-31", "close": 0.704627, "volume": null}, {"date": "1998-09-01", "close": 0.73208, "volume": 21856.0}, {"date": "1998-09-02", "close": 0.7394008, "volume": 17151.0}, {"date": "1998-09-03", "close": 0.7394008, "volume": 8742.0}, {"date": "1998-09-04", "close": 0.7394008, "volume": null}, {"date": "1998-09-07", "close": 0.7394008, "volume": null}, {"date": "1998-09-08", "close": 0.741231, "volume": 6890.0}, {"date": "1998-09-09", "close": 0.741231, "volume": null}, {"date": "1998-09-10", "close": 0.73208, "volume": 273194.0}, {"date": "1998-09-11", "close": 0.73208, "volume": null}, {"date": "1998-09-14", "close": 0.7064572, "volume": 109278.0}, {"date": "1998-09-15", "close": 0.741231, "volume": 5464.0}, {"date": "1998-09-16", "close": 0.741231, "volume": null}, {"date": "1998-09-17", "close": 0.741231, "volume": null}, {"date": "1998-09-18", "close": 0.741231, "volume": null}, {"date": "1998-09-21", "close": 0.741231, "volume": null}, {"date": "1998-09-22", "close": 0.722929, "volume": 16392.0}, {"date": "1998-09-23", "close": 0.722929, "volume": null}, {"date": "1998-09-24", "close": 0.704627, "volume": 52453.0}, {"date": "1998-09-25", "close": 0.704627, "volume": 688.0}, {"date": "1998-09-28", "close": 0.704627, "volume": null}, {"date": "1998-09-29", "close": 0.704627, "volume": 546.0}, {"date": "1998-09-30", "close": 0.704627, "volume": null}, {"date": "1998-10-01", "close": 0.704627, "volume": null}, {"date": "1998-10-02", "close": 0.704627, "volume": null}, {"date": "1998-10-05", "close": 0.704627, "volume": 2426.0}, {"date": "1998-10-06", "close": 0.704627, "volume": 41673.0}, {"date": "1998-10-07", "close": 0.704627, "volume": null}, {"date": "1998-10-08", "close": 0.695476, "volume": 27319.0}, {"date": "1998-10-09", "close": 0.695476, "volume": null}, {"date": "1998-10-12", "close": 0.695476, "volume": null}, {"date": "1998-10-13", "close": 0.677174, "volume": 5464.0}, {"date": "1998-10-14", "close": 0.677174, "volume": 5464.0}, {"date": "1998-10-15", "close": 0.677174, "volume": null}, {"date": "1998-10-16", "close": 0.695476, "volume": 5464.0}, {"date": "1998-10-19", "close": 0.695476, "volume": null}, {"date": "1998-10-20", "close": 0.7027968, "volume": 2732.0}, {"date": "1998-10-21", "close": 0.704627, "volume": 54639.0}, {"date": "1998-10-22", "close": 0.695476, "volume": 136597.0}, {"date": "1998-10-23", "close": 0.695476, "volume": null}, {"date": "1998-10-26", "close": 0.677174, "volume": 2746148.0}, {"date": "1998-10-27", "close": 0.695476, "volume": 98547.0}, {"date": "1998-10-28", "close": 0.695476, "volume": null}, {"date": "1998-10-29", "close": 0.695476, "volume": 13840.0}, {"date": "1998-10-30", "close": 0.704627, "volume": 1459.0}, {"date": "1998-11-02", "close": 0.6918156, "volume": 10928.0}, {"date": "1998-11-03", "close": 0.6918156, "volume": null}, {"date": "1998-11-04", "close": 0.704627, "volume": 16392.0}, {"date": "1998-11-05", "close": 0.704627, "volume": null}, {"date": "1998-11-06", "close": 0.704627, "volume": null}, {"date": "1998-11-09", "close": 0.704627, "volume": null}, {"date": "1998-11-10", "close": 0.704627, "volume": null}, {"date": "1998-11-11", "close": 0.704627, "volume": null}, {"date": "1998-11-12", "close": 0.704627, "volume": null}, {"date": "1998-11-13", "close": 0.704627, "volume": null}, {"date": "1998-11-16", "close": 0.713778, "volume": 4005.0}, {"date": "1998-11-17", "close": 0.713778, "volume": null}, {"date": "1998-11-18", "close": 0.704627, "volume": 176806.0}, {"date": "1998-11-19", "close": 0.704627, "volume": null}, {"date": "1998-11-20", "close": 0.704627, "volume": null}, {"date": "1998-11-23", "close": 0.704627, "volume": null}, {"date": "1998-11-24", "close": 0.704627, "volume": null}, {"date": "1998-11-25", "close": 0.704627, "volume": 3825.0}, {"date": "1998-11-26", "close": 0.7064572, "volume": 10928.0}, {"date": "1998-11-27", "close": 0.7064572, "volume": null}, {"date": "1998-11-30", "close": 0.7064572, "volume": null}, {"date": "1998-12-01", "close": 0.704627, "volume": 8742.0}, {"date": "1998-12-02", "close": 0.704627, "volume": null}, {"date": "1998-12-03", "close": 0.704627, "volume": null}, {"date": "1998-12-04", "close": 0.704627, "volume": null}, {"date": "1998-12-07", "close": 0.704627, "volume": null}, {"date": "1998-12-08", "close": 0.741231, "volume": 21107.0}, {"date": "1998-12-09", "close": 0.741231, "volume": null}, {"date": "1998-12-10", "close": 0.750382, "volume": 7103.0}, {"date": "1998-12-11", "close": 0.750382, "volume": null}, {"date": "1998-12-14", "close": 0.750382, "volume": null}, {"date": "1998-12-15", "close": 0.741231, "volume": 5464.0}, {"date": "1998-12-16", "close": 0.750382, "volume": 54639.0}, {"date": "1998-12-17", "close": 0.750382, "volume": 1087.0}, {"date": "1998-12-18", "close": 0.750382, "volume": null}, {"date": "1998-12-21", "close": 0.741231, "volume": 8196.0}, {"date": "1998-12-22", "close": 0.7485518, "volume": 32783.0}, {"date": "1998-12-23", "close": 0.7485518, "volume": null}, {"date": "1998-12-24", "close": 0.73208, "volume": 259534.0}, {"date": "1998-12-25", "close": 0.73208, "volume": null}, {"date": "1998-12-28", "close": 0.73208, "volume": null}, {"date": "1998-12-29", "close": 0.73208, "volume": 13660.0}, {"date": "1998-12-30", "close": 0.73208, "volume": null}, {"date": "1998-12-31", "close": 0.73208, "volume": null}, {"date": "1999-01-01", "close": 0.73208, "volume": null}, {"date": "1999-01-04", "close": 0.73208, "volume": null}, {"date": "1999-01-05", "close": 0.73208, "volume": 8360.0}, {"date": "1999-01-06", "close": 0.73208, "volume": 71959.0}, {"date": "1999-01-07", "close": 0.7302498, "volume": 383729.0}, {"date": "1999-01-08", "close": 0.7302498, "volume": null}, {"date": "1999-01-11", "close": 0.73208, "volume": 9835.0}, {"date": "1999-01-12", "close": 0.73208, "volume": 10928.0}, {"date": "1999-01-13", "close": 0.73208, "volume": null}, {"date": "1999-01-14", "close": 0.73208, "volume": null}, {"date": "1999-01-15", "close": 0.750382, "volume": 5136.0}, {"date": "1999-01-18", "close": 0.750382, "volume": null}, {"date": "1999-01-19", "close": 0.750382, "volume": null}, {"date": "1999-01-20", "close": 0.750382, "volume": 2732.0}, {"date": "1999-01-21", "close": 0.750382, "volume": null}, {"date": "1999-01-22", "close": 0.750382, "volume": null}, {"date": "1999-01-25", "close": 0.750382, "volume": null}, {"date": "1999-01-26", "close": 0.750382, "volume": null}, {"date": "1999-01-27", "close": 0.759533, "volume": 10928.0}, {"date": "1999-01-28", "close": 0.759533, "volume": null}, {"date": "1999-01-29", "close": 0.750382, "volume": 2732.0}, {"date": "1999-02-01", "close": 0.750382, "volume": null}, {"date": "1999-02-02", "close": 0.750382, "volume": 13294.0}, {"date": "1999-02-03", "close": 0.750382, "volume": null}, {"date": "1999-02-04", "close": 0.759533, "volume": 13955.0}, {"date": "1999-02-05", "close": 0.759533, "volume": null}, {"date": "1999-02-08", "close": 0.759533, "volume": 1819.0}, {"date": "1999-02-09", "close": 0.777835, "volume": 2732.0}, {"date": "1999-02-10", "close": 0.777835, "volume": null}, {"date": "1999-02-11", "close": 0.777835, "volume": null}, {"date": "1999-02-12", "close": 0.777835, "volume": null}, {"date": "1999-02-15", "close": 0.777835, "volume": 1093.0}, {"date": "1999-02-16", "close": 0.777835, "volume": null}, {"date": "1999-02-17", "close": 0.777835, "volume": null}, {"date": "1999-02-18", "close": 0.777835, "volume": null}, {"date": "1999-02-19", "close": 0.786986, "volume": 201033.0}, {"date": "1999-02-22", "close": 0.786986, "volume": null}, {"date": "1999-02-23", "close": 0.786986, "volume": 16403.0}, {"date": "1999-02-24", "close": 0.786986, "volume": null}, {"date": "1999-02-25", "close": 0.786986, "volume": null}, {"date": "1999-02-26", "close": 0.786986, "volume": 5464.0}, {"date": "1999-03-01", "close": 0.786986, "volume": 16392.0}, {"date": "1999-03-02", "close": 0.814439, "volume": 96377.0}, {"date": "1999-03-03", "close": 0.814439, "volume": null}, {"date": "1999-03-04", "close": 0.814439, "volume": null}, {"date": "1999-03-05", "close": 0.814439, "volume": null}, {"date": "1999-03-08", "close": 0.814439, "volume": null}, {"date": "1999-03-09", "close": 0.9151, "volume": 2732.0}, {"date": "1999-03-10", "close": 0.9151, "volume": null}, {"date": "1999-03-11", "close": 0.9151, "volume": null}, {"date": "1999-03-12", "close": 0.896798, "volume": 4371.0}, {"date": "1999-03-15", "close": 0.896798, "volume": null}, {"date": "1999-03-16", "close": 0.878496, "volume": 10928.0}, {"date": "1999-03-17", "close": 0.878496, "volume": null}, {"date": "1999-03-18", "close": 0.878496, "volume": null}, {"date": "1999-03-19", "close": 0.860194, "volume": 5464.0}, {"date": "1999-03-22", "close": 0.860194, "volume": 907.0}, {"date": "1999-03-23", "close": 0.860194, "volume": 186.0}, {"date": "1999-03-24", "close": 0.841892, "volume": 5464.0}, {"date": "1999-03-25", "close": 0.82359, "volume": 11747.0}, {"date": "1999-03-26", "close": 0.82359, "volume": null}, {"date": "1999-03-29", "close": 0.82359, "volume": null}, {"date": "1999-03-30", "close": 0.82359, "volume": null}, {"date": "1999-03-31", "close": 0.82359, "volume": null}, {"date": "1999-04-01", "close": 0.82359, "volume": null}, {"date": "1999-04-02", "close": 0.82359, "volume": null}, {"date": "1999-04-05", "close": 0.82359, "volume": null}, {"date": "1999-04-06", "close": 0.814439, "volume": 11201.0}, {"date": "1999-04-07", "close": 0.814439, "volume": null}, {"date": "1999-04-08", "close": 0.814439, "volume": 14173.0}, {"date": "1999-04-09", "close": 0.82359, "volume": 7103.0}, {"date": "1999-04-12", "close": 0.8272504, "volume": 1727.0}, {"date": "1999-04-13", "close": 0.8272504, "volume": null}, {"date": "1999-04-14", "close": 0.8272504, "volume": 10928.0}, {"date": "1999-04-15", "close": 0.860194, "volume": 11474.0}, {"date": "1999-04-16", "close": 0.896798, "volume": 6557.0}, {"date": "1999-04-19", "close": 0.896798, "volume": 15299.0}, {"date": "1999-04-20", "close": 0.8949678, "volume": 13660.0}, {"date": "1999-04-21", "close": 0.887647, "volume": 16392.0}, {"date": "1999-04-22", "close": 0.896798, "volume": 62359.0}, {"date": "1999-04-23", "close": 0.896798, "volume": 4371.0}, {"date": "1999-04-26", "close": 0.896798, "volume": null}, {"date": "1999-04-27", "close": 0.9132698, "volume": 14206.0}, {"date": "1999-04-28", "close": 0.905949, "volume": 16392.0}, {"date": "1999-04-29", "close": 0.887647, "volume": 11950.0}, {"date": "1999-04-30", "close": 0.887647, "volume": null}, {"date": "1999-05-03", "close": 0.869345, "volume": 82177.0}, {"date": "1999-05-04", "close": 0.9211105, "volume": null}, {"date": "1999-05-05", "close": 0.9211105, "volume": null}, {"date": "1999-05-06", "close": 0.9211105, "volume": null}, {"date": "1999-05-07", "close": 0.9211105, "volume": null}, {"date": "1999-05-10", "close": 0.872631, "volume": 51568.0}, {"date": "1999-05-11", "close": 0.8532392, "volume": 25784.0}, {"date": "1999-05-12", "close": 0.8532392, "volume": null}, {"date": "1999-05-13", "close": 0.8532392, "volume": 1031.0}, {"date": "1999-05-14", "close": 0.8532392, "volume": 20452.0}, {"date": "1999-05-17", "close": 0.8532392, "volume": null}, {"date": "1999-05-18", "close": 0.8532392, "volume": 5157.0}, {"date": "1999-05-19", "close": 0.8532392, "volume": null}, {"date": "1999-05-20", "close": 0.8532392, "volume": null}, {"date": "1999-05-21", "close": 0.8241515, "volume": 5162.0}, {"date": "1999-05-24", "close": 0.8338474, "volume": 47613.0}, {"date": "1999-05-25", "close": 0.8338474, "volume": null}, {"date": "1999-05-26", "close": 0.8338474, "volume": 10999.0}, {"date": "1999-05-27", "close": 0.8144556, "volume": 8607.0}, {"date": "1999-05-28", "close": 0.8144556, "volume": null}, {"date": "1999-05-31", "close": 0.8144556, "volume": null}, {"date": "1999-06-01", "close": 0.8144556, "volume": null}, {"date": "1999-06-02", "close": 0.8144556, "volume": null}, {"date": "1999-06-03", "close": 0.8241515, "volume": 35066.0}, {"date": "1999-06-04", "close": 0.8338474, "volume": 2578.0}, {"date": "1999-06-07", "close": 0.8338474, "volume": null}, {"date": "1999-06-08", "close": 0.8338474, "volume": 30941.0}, {"date": "1999-06-09", "close": 0.8338474, "volume": 1717.0}, {"date": "1999-06-10", "close": 0.8338474, "volume": null}, {"date": "1999-06-11", "close": 0.8532392, "volume": 25784.0}, {"date": "1999-06-14", "close": 0.8532392, "volume": null}, {"date": "1999-06-15", "close": 0.8532392, "volume": null}, {"date": "1999-06-16", "close": 0.86681346, "volume": 2578.0}, {"date": "1999-06-17", "close": 0.86681346, "volume": null}, {"date": "1999-06-18", "close": 0.8338474, "volume": 6188.0}, {"date": "1999-06-21", "close": 0.8338474, "volume": 12892.0}, {"date": "1999-06-22", "close": 0.8338474, "volume": 18565.0}, {"date": "1999-06-23", "close": 0.8435433, "volume": 10314.0}, {"date": "1999-06-24", "close": 0.8435433, "volume": null}, {"date": "1999-06-25", "close": 0.8338474, "volume": 1516.0}, {"date": "1999-06-28", "close": 0.8338474, "volume": 29997.0}, {"date": "1999-06-29", "close": 0.8338474, "volume": 2254.0}, {"date": "1999-06-30", "close": 0.8241515, "volume": 1960.0}, {"date": "1999-07-01", "close": 0.8241515, "volume": null}, {"date": "1999-07-02", "close": 0.8144556, "volume": 4538.0}, {"date": "1999-07-05", "close": 0.8144556, "volume": 79936.0}, {"date": "1999-07-06", "close": 0.8241515, "volume": 9901.0}, {"date": "1999-07-07", "close": 0.8144556, "volume": 92529.0}, {"date": "1999-07-08", "close": 0.8144556, "volume": 61882.0}, {"date": "1999-07-09", "close": 0.8144556, "volume": null}, {"date": "1999-07-12", "close": 0.8144556, "volume": 15001.0}, {"date": "1999-07-13", "close": 0.80863806, "volume": 3434.0}, {"date": "1999-07-14", "close": 0.8047597, "volume": 4832.0}, {"date": "1999-07-15", "close": 0.8047597, "volume": null}, {"date": "1999-07-16", "close": 0.8047597, "volume": 325.0}, {"date": "1999-07-19", "close": 0.8047597, "volume": null}, {"date": "1999-07-20", "close": 0.8047597, "volume": null}, {"date": "1999-07-21", "close": 0.8047597, "volume": null}, {"date": "1999-07-22", "close": 0.8144556, "volume": 8658.0}, {"date": "1999-07-23", "close": 0.8144556, "volume": 22174.0}, {"date": "1999-07-26", "close": 0.8144556, "volume": null}, {"date": "1999-07-27", "close": 0.8144556, "volume": null}, {"date": "1999-07-28", "close": 0.8144556, "volume": null}, {"date": "1999-07-29", "close": 0.8144556, "volume": null}, {"date": "1999-07-30", "close": 0.8144556, "volume": 25784.0}, {"date": "1999-08-02", "close": 0.8144556, "volume": 12376.0}, {"date": "1999-08-03", "close": 0.79894216, "volume": 106318.0}, {"date": "1999-08-04", "close": 0.81251642, "volume": 57901.0}, {"date": "1999-08-05", "close": 0.81251642, "volume": 63769.0}, {"date": "1999-08-06", "close": 0.8241515, "volume": 56725.0}, {"date": "1999-08-09", "close": 0.8241515, "volume": null}, {"date": "1999-08-10", "close": 0.81639478, "volume": 87666.0}, {"date": "1999-08-11", "close": 0.81833396, "volume": 51568.0}, {"date": "1999-08-12", "close": 0.82996904, "volume": 33107.0}, {"date": "1999-08-13", "close": 0.8241515, "volume": 90244.0}, {"date": "1999-08-16", "close": 0.8241515, "volume": null}, {"date": "1999-08-17", "close": 0.8241515, "volume": null}, {"date": "1999-08-18", "close": 0.8144556, "volume": 39016.0}, {"date": "1999-08-19", "close": 0.8144556, "volume": null}, {"date": "1999-08-20", "close": 0.8144556, "volume": null}, {"date": "1999-08-23", "close": 0.81833396, "volume": 262998.0}, {"date": "1999-08-24", "close": 0.81833396, "volume": 2166.0}, {"date": "1999-08-25", "close": 0.8241515, "volume": 234635.0}, {"date": "1999-08-26", "close": 0.8241515, "volume": null}, {"date": "1999-08-27", "close": 0.8241515, "volume": 79415.0}, {"date": "1999-08-30", "close": 0.8241515, "volume": null}, {"date": "1999-08-31", "close": 0.8241515, "volume": null}, {"date": "1999-09-01", "close": 0.8241515, "volume": null}, {"date": "1999-09-02", "close": 0.84160412, "volume": 25784.0}, {"date": "1999-09-03", "close": 0.84160412, "volume": null}, {"date": "1999-09-06", "close": 0.84160412, "volume": null}, {"date": "1999-09-07", "close": 0.8338474, "volume": 58066.0}, {"date": "1999-09-08", "close": 0.8338474, "volume": 51568.0}, {"date": "1999-09-09", "close": 0.8338474, "volume": 25696.0}, {"date": "1999-09-10", "close": 0.83578658, "volume": 28363.0}, {"date": "1999-09-13", "close": 0.83578658, "volume": 8251.0}, {"date": "1999-09-14", "close": 0.83966494, "volume": 60850.0}, {"date": "1999-09-15", "close": 0.8435433, "volume": 25784.0}, {"date": "1999-09-16", "close": 0.8435433, "volume": null}, {"date": "1999-09-17", "close": 0.8435433, "volume": null}, {"date": "1999-09-20", "close": 0.8338474, "volume": 19338.0}, {"date": "1999-09-21", "close": 0.8629351, "volume": 7993.0}, {"date": "1999-09-22", "close": 0.8144556, "volume": 12892.0}, {"date": "1999-09-23", "close": 0.8144556, "volume": null}, {"date": "1999-09-24", "close": 0.8047597, "volume": 19338.0}, {"date": "1999-09-27", "close": 0.8047597, "volume": null}, {"date": "1999-09-28", "close": 0.8144556, "volume": 12376.0}, {"date": "1999-09-29", "close": 0.8144556, "volume": 127471.0}, {"date": "1999-09-30", "close": 0.8144556, "volume": 123764.0}, {"date": "1999-10-01", "close": 0.8144556, "volume": null}, {"date": "1999-10-04", "close": 0.8144556, "volume": 516.0}, {"date": "1999-10-05", "close": 0.8144556, "volume": 5801.0}, {"date": "1999-10-06", "close": 0.8047597, "volume": 12211.0}, {"date": "1999-10-07", "close": 0.8047597, "volume": 1031.0}, {"date": "1999-10-08", "close": 0.8047597, "volume": null}, {"date": "1999-10-11", "close": 0.8047597, "volume": null}, {"date": "1999-10-12", "close": 0.8047597, "volume": null}, {"date": "1999-10-13", "close": 0.8047597, "volume": null}, {"date": "1999-10-14", "close": 0.8047597, "volume": null}, {"date": "1999-10-15", "close": 0.8047597, "volume": null}, {"date": "1999-10-18", "close": 0.775672, "volume": 2166.0}, {"date": "1999-10-19", "close": 0.775672, "volume": 51568.0}, {"date": "1999-10-20", "close": 0.7853679, "volume": 34551.0}, {"date": "1999-10-21", "close": 0.7950638, "volume": 29910.0}, {"date": "1999-10-22", "close": 0.7950638, "volume": null}, {"date": "1999-10-25", "close": 0.79118544, "volume": 199569.0}, {"date": "1999-10-26", "close": 0.7853679, "volume": 5157.0}, {"date": "1999-10-27", "close": 0.7853679, "volume": null}, {"date": "1999-10-28", "close": 0.78730708, "volume": 15470.0}, {"date": "1999-10-29", "close": 0.78730708, "volume": null}, {"date": "1999-11-01", "close": 0.7853679, "volume": 1547.0}, {"date": "1999-11-02", "close": 0.7853679, "volume": null}, {"date": "1999-11-03", "close": 0.775672, "volume": 12892.0}, {"date": "1999-11-04", "close": 0.775672, "volume": null}, {"date": "1999-11-05", "close": 0.775672, "volume": null}, {"date": "1999-11-08", "close": 0.775672, "volume": 43699.0}, {"date": "1999-11-09", "close": 0.775672, "volume": null}, {"date": "1999-11-10", "close": 0.775672, "volume": 6343.0}, {"date": "1999-11-11", "close": 0.775672, "volume": 25784.0}, {"date": "1999-11-12", "close": 0.775672, "volume": 25784.0}, {"date": "1999-11-15", "close": 0.74852348, "volume": 10314.0}, {"date": "1999-11-16", "close": 0.7562802, "volume": 2578.0}, {"date": "1999-11-17", "close": 0.7562802, "volume": 1289.0}, {"date": "1999-11-18", "close": 0.7562802, "volume": 61882.0}, {"date": "1999-11-19", "close": 0.775672, "volume": 4125.0}, {"date": "1999-11-22", "close": 0.775672, "volume": null}, {"date": "1999-11-23", "close": 0.775672, "volume": null}, {"date": "1999-11-24", "close": 0.7562802, "volume": 78641.0}, {"date": "1999-11-25", "close": 0.7465843, "volume": 1146619.0}, {"date": "1999-11-26", "close": 0.7465843, "volume": null}, {"date": "1999-11-29", "close": 0.7465843, "volume": 15470.0}, {"date": "1999-11-30", "close": 0.7465843, "volume": 30941.0}, {"date": "1999-12-01", "close": 0.7465843, "volume": 21927.0}, {"date": "1999-12-02", "close": 0.7465843, "volume": 7220.0}, {"date": "1999-12-03", "close": 0.7465843, "volume": 60587.0}, {"date": "1999-12-06", "close": 0.7465843, "volume": 2578.0}, {"date": "1999-12-07", "close": 0.7368884, "volume": 69617.0}, {"date": "1999-12-08", "close": 0.7368884, "volume": null}, {"date": "1999-12-09", "close": 0.7465843, "volume": 49727.0}, {"date": "1999-12-10", "close": 0.7465843, "volume": null}, {"date": "1999-12-13", "close": 0.7465843, "volume": 54059.0}, {"date": "1999-12-14", "close": 0.7271925, "volume": 190544.0}, {"date": "1999-12-15", "close": 0.7271925, "volume": 610578.0}, {"date": "1999-12-16", "close": 0.7271925, "volume": null}, {"date": "1999-12-17", "close": 0.7271925, "volume": null}, {"date": "1999-12-20", "close": 0.7271925, "volume": null}, {"date": "1999-12-21", "close": 0.77373282, "volume": 8380.0}, {"date": "1999-12-22", "close": 0.77373282, "volume": null}, {"date": "1999-12-23", "close": 0.77373282, "volume": null}, {"date": "1999-12-24", "close": 0.77373282, "volume": null}, {"date": "1999-12-27", "close": 0.77373282, "volume": null}, {"date": "1999-12-28", "close": 0.77373282, "volume": null}, {"date": "1999-12-29", "close": 0.77373282, "volume": null}, {"date": "1999-12-30", "close": 0.77373282, "volume": null}, {"date": "1999-12-31", "close": 0.77373282, "volume": null}, {"date": "2000-01-03", "close": 0.77373282, "volume": null}, {"date": "2000-01-04", "close": 0.77373282, "volume": null}, {"date": "2000-01-05", "close": 0.7659761, "volume": 19354.0}, {"date": "2000-01-06", "close": 0.775672, "volume": 29007.0}, {"date": "2000-01-07", "close": 0.7950638, "volume": 23551.0}, {"date": "2000-01-10", "close": 0.7950638, "volume": null}, {"date": "2000-01-11", "close": 0.7950638, "volume": 7735.0}, {"date": "2000-01-12", "close": 0.7950638, "volume": null}, {"date": "2000-01-13", "close": 0.7950638, "volume": null}, {"date": "2000-01-14", "close": 0.7950638, "volume": null}, {"date": "2000-01-17", "close": 0.7950638, "volume": null}, {"date": "2000-01-18", "close": 0.7950638, "volume": null}, {"date": "2000-01-19", "close": 0.8435433, "volume": 1073.0}, {"date": "2000-01-20", "close": 0.8435433, "volume": 16502.0}, {"date": "2000-01-21", "close": 0.8435433, "volume": null}, {"date": "2000-01-24", "close": 0.8435433, "volume": null}, {"date": "2000-01-25", "close": 0.8435433, "volume": null}, {"date": "2000-01-26", "close": 0.8435433, "volume": null}, {"date": "2000-01-27", "close": 0.8435433, "volume": null}, {"date": "2000-01-28", "close": 0.8435433, "volume": null}, {"date": "2000-01-31", "close": 0.8435433, "volume": null}, {"date": "2000-02-01", "close": 0.77955036, "volume": 1444.0}, {"date": "2000-02-02", "close": 0.8338474, "volume": 1196.0}, {"date": "2000-02-07", "close": 0.82221232, "volume": 24753.0}, {"date": "2000-02-09", "close": 0.8241515, "volume": 24278.0}, {"date": "2000-02-14", "close": 0.8144556, "volume": 2578.0}, {"date": "2000-02-16", "close": 0.7853679, "volume": 7735.0}, {"date": "2000-02-25", "close": 0.78730708, "volume": 383502.0}, {"date": "2000-03-01", "close": 0.7950638, "volume": 25784.0}, {"date": "2000-03-02", "close": 0.7950638, "volume": 2444.0}, {"date": "2000-03-03", "close": 0.7950638, "volume": 24753.0}, {"date": "2000-03-06", "close": 0.78730708, "volume": 7735.0}, {"date": "2000-03-08", "close": 0.79118544, "volume": 10314.0}, {"date": "2000-03-09", "close": 0.7950638, "volume": 103136.0}, {"date": "2000-03-10", "close": 0.79312462, "volume": 18265.0}, {"date": "2000-03-13", "close": 0.8047597, "volume": 106927.0}, {"date": "2000-03-22", "close": 0.8241515, "volume": 969.0}, {"date": "2000-03-24", "close": 0.8338474, "volume": 37753.0}, {"date": "2000-04-03", "close": 0.8338474, "volume": 36629.0}, {"date": "2000-04-04", "close": 0.8338474, "volume": 16136.0}, {"date": "2000-04-07", "close": 0.8338474, "volume": 12892.0}, {"date": "2000-04-10", "close": 0.8241515, "volume": 17435.0}, {"date": "2000-04-11", "close": 0.8241515, "volume": 15470.0}, {"date": "2000-04-12", "close": 0.8144556, "volume": 51568.0}, {"date": "2000-04-17", "close": 0.8629351, "volume": 5157.0}, {"date": "2000-04-27", "close": 0.8532392, "volume": 1289.0}, {"date": "2000-04-28", "close": 0.8532392, "volume": null}, {"date": "2000-05-01", "close": 0.77761118, "volume": 1289.0}, {"date": "2000-05-02", "close": 0.7950638, "volume": 1717.0}, {"date": "2000-05-05", "close": 0.7950638, "volume": 2166.0}, {"date": "2000-05-08", "close": 0.7950638, "volume": 25784.0}, {"date": "2000-05-16", "close": 0.8047597, "volume": 1563.0}, {"date": "2000-05-18", "close": 0.8532392, "volume": 16760.0}, {"date": "2000-05-19", "close": 0.8532392, "volume": 32472.0}, {"date": "2000-05-24", "close": 0.8435433, "volume": 12892.0}, {"date": "2000-05-25", "close": 0.86099592, "volume": 20627.0}, {"date": "2000-06-01", "close": 0.8435433, "volume": 12892.0}, {"date": "2000-06-08", "close": 0.8338474, "volume": 6137.0}, {"date": "2000-06-09", "close": 0.8338474, "volume": 10314.0}, {"date": "2000-06-14", "close": 0.8338474, "volume": 31843.0}, {"date": "2000-06-20", "close": 0.8047597, "volume": 8607.0}, {"date": "2000-06-26", "close": 0.7950638, "volume": 6874.0}, {"date": "2000-06-29", "close": 0.79894216, "volume": 2166.0}, {"date": "2000-06-30", "close": 0.7853679, "volume": 1937706.0}, {"date": "2000-07-06", "close": 0.8338474, "volume": 33282.0}, {"date": "2000-07-11", "close": 0.8338474, "volume": 2578.0}, {"date": "2000-07-17", "close": 0.8338474, "volume": 37387.0}, {"date": "2000-07-18", "close": 0.8338474, "volume": 35773.0}, {"date": "2000-07-21", "close": 0.8435433, "volume": 39403.0}, {"date": "2000-07-24", "close": 0.8435433, "volume": 1031.0}, {"date": "2000-08-01", "close": 0.8435433, "volume": 28445.0}, {"date": "2000-08-04", "close": 0.83966494, "volume": 62057.0}, {"date": "2000-08-07", "close": 0.84160412, "volume": 36098.0}, {"date": "2000-08-08", "close": 0.84160412, "volume": 1217.0}, {"date": "2000-08-09", "close": 0.86099592, "volume": 4971.0}, {"date": "2000-08-21", "close": 0.8532392, "volume": 11861.0}, {"date": "2000-08-29", "close": 0.8532392, "volume": 34076.0}, {"date": "2000-08-30", "close": 0.84548248, "volume": 51568.0}, {"date": "2000-08-31", "close": 0.8532392, "volume": 92823.0}, {"date": "2000-09-01", "close": 0.84548248, "volume": 1717.0}, {"date": "2000-09-04", "close": 0.84548248, "volume": 20792.0}, {"date": "2000-09-05", "close": 0.84548248, "volume": null}, {"date": "2000-09-06", "close": 0.84936084, "volume": 10314.0}, {"date": "2000-09-08", "close": 0.84936084, "volume": 10314.0}, {"date": "2000-09-11", "close": 0.84936084, "volume": 67343.0}, {"date": "2000-09-12", "close": 0.8435433, "volume": 9669.0}, {"date": "2000-09-13", "close": 0.8435433, "volume": 12428.0}, {"date": "2000-09-15", "close": 0.872631, "volume": 12892.0}, {"date": "2000-09-20", "close": 0.84936084, "volume": 10314.0}, {"date": "2000-09-27", "close": 0.84936084, "volume": 3352.0}, {"date": "2000-09-29", "close": 0.8435433, "volume": 34303.0}, {"date": "2000-10-04", "close": 0.8338474, "volume": 25784.0}, {"date": "2000-10-06", "close": 0.8435433, "volume": 25784.0}, {"date": "2000-10-11", "close": 0.81833396, "volume": 8246.0}, {"date": "2000-10-13", "close": 0.81833396, "volume": 36098.0}, {"date": "2000-10-16", "close": 0.81833396, "volume": 27950.0}, {"date": "2000-10-17", "close": 0.8047597, "volume": 55694.0}, {"date": "2000-10-20", "close": 0.8047597, "volume": 5987.0}, {"date": "2000-10-23", "close": 0.77955036, "volume": 1073.0}, {"date": "2000-10-25", "close": 0.7853679, "volume": 15641.0}, {"date": "2000-10-26", "close": 0.8047597, "volume": 15470.0}, {"date": "2000-11-03", "close": 0.78730708, "volume": 4512.0}, {"date": "2000-11-06", "close": 0.7853679, "volume": 25784.0}, {"date": "2000-11-07", "close": 0.7950638, "volume": 28156.0}, {"date": "2000-11-09", "close": 0.7950638, "volume": 19307.0}, {"date": "2000-11-10", "close": 0.7950638, "volume": 6477.0}, {"date": "2000-11-13", "close": 0.8047597, "volume": 25784.0}, {"date": "2000-11-14", "close": 0.8047597, "volume": 12892.0}, {"date": "2000-11-16", "close": 0.8047597, "volume": 7735.0}, {"date": "2000-11-17", "close": 0.8047597, "volume": 18049.0}, {"date": "2000-11-20", "close": 0.8047597, "volume": 1547.0}, {"date": "2000-11-21", "close": 0.79894216, "volume": 30332.0}, {"date": "2000-11-22", "close": 0.8047597, "volume": 20369.0}, {"date": "2000-11-23", "close": 0.7950638, "volume": 3883.0}, {"date": "2000-11-24", "close": 0.7950638, "volume": 9499.0}, {"date": "2000-11-27", "close": 0.7950638, "volume": 8550.0}, {"date": "2000-11-28", "close": 0.7950638, "volume": 10314.0}, {"date": "2000-11-29", "close": 0.7950638, "volume": null}, {"date": "2000-11-30", "close": 0.78730708, "volume": 6188.0}, {"date": "2000-12-01", "close": 0.77761118, "volume": 6059.0}, {"date": "2000-12-04", "close": 0.775672, "volume": 474.0}, {"date": "2000-12-05", "close": 0.775672, "volume": null}, {"date": "2000-12-06", "close": 0.69034808, "volume": 2578.0}, {"date": "2000-12-07", "close": 0.69616562, "volume": 9798.0}, {"date": "2000-12-08", "close": 0.775672, "volume": 26300.0}, {"date": "2000-12-11", "close": 0.775672, "volume": 462030.0}, {"date": "2000-12-12", "close": 0.775672, "volume": 9798.0}, {"date": "2000-12-13", "close": 0.7174966, "volume": 14955.0}, {"date": "2000-12-14", "close": 0.7174966, "volume": null}, {"date": "2000-12-15", "close": 0.7174966, "volume": null}, {"date": "2000-12-18", "close": 0.7174966, "volume": null}, {"date": "2000-12-19", "close": 0.7174966, "volume": null}, {"date": "2000-12-20", "close": 0.7174966, "volume": 30812.0}, {"date": "2000-12-21", "close": 0.7174966, "volume": null}, {"date": "2000-12-22", "close": 0.7174966, "volume": null}, {"date": "2000-12-27", "close": 0.7174966, "volume": 856.0}, {"date": "2000-12-28", "close": 0.7174966, "volume": null}, {"date": "2000-12-29", "close": 0.7174966, "volume": null}, {"date": "2001-01-02", "close": 0.7174966, "volume": null}, {"date": "2001-01-03", "close": 0.7174966, "volume": null}, {"date": "2001-01-04", "close": 0.7174966, "volume": null}, {"date": "2001-01-05", "close": 0.7174966, "volume": null}, {"date": "2001-01-08", "close": 0.7562802, "volume": 18049.0}, {"date": "2001-01-09", "close": 0.7174966, "volume": 123764.0}, {"date": "2001-01-10", "close": 0.71555742, "volume": 97980.0}, {"date": "2001-01-11", "close": 0.71555742, "volume": 4847.0}, {"date": "2001-01-12", "close": 0.7174966, "volume": 237245.0}, {"date": "2001-01-15", "close": 0.7174966, "volume": null}, {"date": "2001-01-16", "close": 0.71943578, "volume": 2021.0}, {"date": "2001-01-17", "close": 0.71943578, "volume": null}, {"date": "2001-01-18", "close": 0.71943578, "volume": 7070.0}, {"date": "2001-01-19", "close": 0.75240184, "volume": 8973.0}, {"date": "2001-01-22", "close": 0.75240184, "volume": null}, {"date": "2001-01-23", "close": 0.7368884, "volume": 7735.0}, {"date": "2001-01-24", "close": 0.73107086, "volume": 10644.0}, {"date": "2001-01-25", "close": 0.72331414, "volume": 48000.0}, {"date": "2001-01-29", "close": 0.72331414, "volume": 9509.0}, {"date": "2001-01-30", "close": 0.72331414, "volume": 1031.0}, {"date": "2001-01-31", "close": 0.72331414, "volume": null}, {"date": "2001-02-01", "close": 0.72331414, "volume": null}, {"date": "2001-02-02", "close": 0.72331414, "volume": null}, {"date": "2001-02-05", "close": 0.7465843, "volume": 6286.0}, {"date": "2001-02-06", "close": 0.7465843, "volume": null}, {"date": "2001-02-07", "close": 0.7465843, "volume": null}, {"date": "2001-02-08", "close": 0.7465843, "volume": null}, {"date": "2001-02-09", "close": 0.7465843, "volume": null}, {"date": "2001-02-12", "close": 0.7465843, "volume": 9184.0}, {"date": "2001-02-13", "close": 0.7465843, "volume": null}, {"date": "2001-02-14", "close": 0.7368884, "volume": 3264.0}, {"date": "2001-02-15", "close": 0.72331414, "volume": 38609.0}, {"date": "2001-02-16", "close": 0.72331414, "volume": null}, {"date": "2001-02-19", "close": 0.72331414, "volume": null}, {"date": "2001-02-20", "close": 0.72331414, "volume": null}, {"date": "2001-02-21", "close": 0.72331414, "volume": null}, {"date": "2001-02-22", "close": 0.7174966, "volume": 32230.0}, {"date": "2001-02-23", "close": 0.7174966, "volume": null}, {"date": "2001-02-26", "close": 0.7174966, "volume": 9669.0}, {"date": "2001-02-27", "close": 0.7174966, "volume": null}, {"date": "2001-02-28", "close": 0.7174966, "volume": null}, {"date": "2001-03-01", "close": 0.7174966, "volume": null}, {"date": "2001-03-02", "close": 0.7174966, "volume": null}, {"date": "2001-03-05", "close": 0.7174966, "volume": 32230.0}, {"date": "2001-03-06", "close": 0.7174966, "volume": null}, {"date": "2001-03-07", "close": 0.7174966, "volume": null}, {"date": "2001-03-08", "close": 0.72913168, "volume": 8251.0}, {"date": "2001-03-09", "close": 0.7271925, "volume": 2578.0}, {"date": "2001-03-12", "close": 0.7271925, "volume": null}, {"date": "2001-03-13", "close": 0.7271925, "volume": null}, {"date": "2001-03-14", "close": 0.7271925, "volume": null}, {"date": "2001-03-15", "close": 0.7271925, "volume": null}, {"date": "2001-03-16", "close": 0.7271925, "volume": null}, {"date": "2001-03-19", "close": 0.7271925, "volume": 39522.0}, {"date": "2001-03-20", "close": 0.7659761, "volume": 10644.0}, {"date": "2001-03-21", "close": 0.7659761, "volume": null}, {"date": "2001-03-22", "close": 0.7659761, "volume": null}, {"date": "2001-03-23", "close": 0.7659761, "volume": null}, {"date": "2001-03-26", "close": 0.7659761, "volume": null}, {"date": "2001-03-27", "close": 0.7659761, "volume": null}, {"date": "2001-03-28", "close": 0.7659761, "volume": null}, {"date": "2001-03-29", "close": 0.7659761, "volume": null}, {"date": "2001-03-30", "close": 0.7659761, "volume": null}, {"date": "2001-04-02", "close": 0.7659761, "volume": null}, {"date": "2001-04-03", "close": 0.7659761, "volume": null}, {"date": "2001-04-04", "close": 0.7659761, "volume": null}, {"date": "2001-04-05", "close": 0.7659761, "volume": 4311.0}, {"date": "2001-04-06", "close": 0.7659761, "volume": null}, {"date": "2001-04-09", "close": 0.7659761, "volume": null}, {"date": "2001-04-10", "close": 0.7659761, "volume": null}, {"date": "2001-04-11", "close": 0.77373282, "volume": 5982.0}, {"date": "2001-04-12", "close": 0.77373282, "volume": null}, {"date": "2001-04-17", "close": 0.77373282, "volume": null}, {"date": "2001-04-18", "close": 0.71555742, "volume": 112228.0}, {"date": "2001-04-19", "close": 0.71555742, "volume": 30941.0}, {"date": "2001-04-20", "close": 0.71555742, "volume": 6833.0}, {"date": "2001-04-23", "close": 0.7271925, "volume": 1289.0}, {"date": "2001-04-24", "close": 0.7368884, "volume": 5270.0}, {"date": "2001-04-26", "close": 0.7368884, "volume": null}, {"date": "2001-04-27", "close": 0.76403692, "volume": 49505.0}, {"date": "2001-04-30", "close": 0.76403692, "volume": null}, {"date": "2001-05-01", "close": 0.76403692, "volume": null}, {"date": "2001-05-02", "close": 0.76403692, "volume": null}, {"date": "2001-05-03", "close": 0.775672, "volume": 55575.0}, {"date": "2001-05-04", "close": 0.775672, "volume": null}, {"date": "2001-05-07", "close": 0.775672, "volume": null}, {"date": "2001-05-08", "close": 0.79700298, "volume": 6188.0}, {"date": "2001-05-09", "close": 0.8047597, "volume": 36098.0}, {"date": "2001-05-10", "close": 0.8047597, "volume": 5157.0}, {"date": "2001-05-11", "close": 0.8047597, "volume": null}, {"date": "2001-05-14", "close": 0.775672, "volume": 10314.0}, {"date": "2001-05-15", "close": 0.775672, "volume": 2578.0}, {"date": "2001-05-16", "close": 0.775672, "volume": null}, {"date": "2001-05-17", "close": 0.7950638, "volume": 42446.0}, {"date": "2001-05-18", "close": 0.775672, "volume": 17348.0}, {"date": "2001-05-21", "close": 0.775672, "volume": null}, {"date": "2001-05-22", "close": 0.775672, "volume": 27563.0}, {"date": "2001-05-23", "close": 0.775672, "volume": 299544.0}, {"date": "2001-05-24", "close": 0.775672, "volume": 351695.0}, {"date": "2001-05-25", "close": 0.775672, "volume": 7709.0}, {"date": "2001-05-28", "close": 0.78924626, "volume": 12892.0}, {"date": "2001-05-29", "close": 0.7853679, "volume": 48448.0}, {"date": "2001-05-30", "close": 0.7950638, "volume": 53744.0}, {"date": "2001-05-31", "close": 0.8047597, "volume": 828505.0}, {"date": "2001-06-01", "close": 0.8047597, "volume": null}, {"date": "2001-06-04", "close": 0.8047597, "volume": null}, {"date": "2001-06-05", "close": 0.8047597, "volume": null}, {"date": "2001-06-06", "close": 0.7950638, "volume": 4528.0}, {"date": "2001-06-07", "close": 0.7950638, "volume": 5157.0}, {"date": "2001-06-08", "close": 0.7950638, "volume": null}, {"date": "2001-06-12", "close": 0.8144556, "volume": 10989.0}, {"date": "2001-06-13", "close": 0.8047597, "volume": 67838.0}, {"date": "2001-06-14", "close": 0.7950638, "volume": 56725.0}, {"date": "2001-06-15", "close": 0.8047597, "volume": 18637.0}, {"date": "2001-06-18", "close": 0.7853679, "volume": 4290.0}, {"date": "2001-06-19", "close": 0.7853679, "volume": null}, {"date": "2001-06-20", "close": 0.7853679, "volume": 1031.0}, {"date": "2001-06-21", "close": 0.7853679, "volume": null}, {"date": "2001-06-22", "close": 0.7853679, "volume": null}, {"date": "2001-06-25", "close": 0.7853679, "volume": null}, {"date": "2001-06-26", "close": 0.775672, "volume": 6446.0}, {"date": "2001-06-27", "close": 0.7271925, "volume": 33231.0}, {"date": "2001-06-28", "close": 0.7271925, "volume": 14810.0}, {"date": "2001-06-29", "close": 0.77179364, "volume": 97479.0}, {"date": "2001-07-02", "close": 0.77179364, "volume": null}, {"date": "2001-07-03", "close": 0.77179364, "volume": null}, {"date": "2001-07-04", "close": 0.775672, "volume": 21488.0}, {"date": "2001-07-05", "close": 0.775672, "volume": null}, {"date": "2001-07-06", "close": 0.775672, "volume": null}, {"date": "2001-07-09", "close": 0.79312462, "volume": 346.0}, {"date": "2001-07-10", "close": 0.79312462, "volume": null}, {"date": "2001-07-11", "close": 0.79118544, "volume": 4125.0}, {"date": "2001-07-12", "close": 0.79118544, "volume": null}, {"date": "2001-07-13", "close": 0.79118544, "volume": null}, {"date": "2001-07-16", "close": 0.79118544, "volume": null}, {"date": "2001-07-17", "close": 0.79118544, "volume": null}, {"date": "2001-07-18", "close": 0.775672, "volume": 7735.0}, {"date": "2001-07-19", "close": 0.775672, "volume": null}, {"date": "2001-07-20", "close": 0.7659761, "volume": 6188.0}, {"date": "2001-07-23", "close": 0.7659761, "volume": null}, {"date": "2001-07-24", "close": 0.7659761, "volume": null}, {"date": "2001-07-25", "close": 0.7659761, "volume": null}, {"date": "2001-07-26", "close": 0.76791528, "volume": 1031.0}, {"date": "2001-07-27", "close": 0.7853679, "volume": 7735.0}, {"date": "2001-07-30", "close": 0.7853679, "volume": null}, {"date": "2001-07-31", "close": 0.76791528, "volume": 4301.0}, {"date": "2001-08-01", "close": 0.76791528, "volume": 7735.0}, {"date": "2001-08-02", "close": 0.76791528, "volume": null}, {"date": "2001-08-03", "close": 0.78342872, "volume": 46411.0}, {"date": "2001-08-06", "close": 0.7950638, "volume": 201064.0}, {"date": "2001-08-07", "close": 0.7950638, "volume": 28363.0}, {"date": "2001-08-08", "close": 0.7950638, "volume": null}, {"date": "2001-08-09", "close": 0.7950638, "volume": null}, {"date": "2001-08-10", "close": 0.7950638, "volume": 20627.0}, {"date": "2001-08-13", "close": 0.7950638, "volume": 9282.0}, {"date": "2001-08-14", "close": 0.775672, "volume": 139234.0}, {"date": "2001-08-15", "close": 0.79118544, "volume": 248.0}, {"date": "2001-08-16", "close": 0.79118544, "volume": null}, {"date": "2001-08-17", "close": 0.775672, "volume": 2578.0}, {"date": "2001-08-20", "close": 0.775672, "volume": null}, {"date": "2001-08-21", "close": 0.775672, "volume": 20369.0}, {"date": "2001-08-22", "close": 0.775672, "volume": 258.0}, {"date": "2001-08-23", "close": 0.775672, "volume": 5157.0}, {"date": "2001-08-24", "close": 0.775672, "volume": null}, {"date": "2001-08-27", "close": 0.7659761, "volume": 15470.0}, {"date": "2001-08-28", "close": 0.75240184, "volume": 1031.0}, {"date": "2001-08-29", "close": 0.7659761, "volume": 49248.0}, {"date": "2001-08-30", "close": 0.7659761, "volume": 96433.0}, {"date": "2001-08-31", "close": 0.7659761, "volume": 5157.0}, {"date": "2001-09-03", "close": 0.7659761, "volume": 61366.0}, {"date": "2001-09-04", "close": 0.7659761, "volume": 155736.0}, {"date": "2001-09-05", "close": 0.7659761, "volume": 68426.0}, {"date": "2001-09-06", "close": 0.7659761, "volume": 29698.0}, {"date": "2001-09-10", "close": 0.7659761, "volume": 29641.0}, {"date": "2001-09-11", "close": 0.7659761, "volume": 42802.0}, {"date": "2001-09-12", "close": 0.76403692, "volume": 13088.0}, {"date": "2001-09-13", "close": 0.76403692, "volume": 44632.0}, {"date": "2001-09-14", "close": 0.7659761, "volume": 81184.0}, {"date": "2001-09-17", "close": 0.7659761, "volume": null}, {"date": "2001-09-18", "close": 0.7659761, "volume": null}, {"date": "2001-09-19", "close": 0.7659761, "volume": 25784.0}, {"date": "2001-09-20", "close": 0.7659761, "volume": null}, {"date": "2001-09-21", "close": 0.7659761, "volume": null}, {"date": "2001-09-24", "close": 0.7659761, "volume": null}, {"date": "2001-09-25", "close": 0.7174966, "volume": 4337.0}, {"date": "2001-09-26", "close": 0.7174966, "volume": null}, {"date": "2001-09-27", "close": 0.7174966, "volume": null}, {"date": "2001-09-28", "close": 0.7174966, "volume": null}, {"date": "2001-10-01", "close": 0.7174966, "volume": null}, {"date": "2001-10-02", "close": 0.7174966, "volume": null}, {"date": "2001-10-03", "close": 0.7174966, "volume": null}, {"date": "2001-10-04", "close": 0.7465843, "volume": 112238.0}, {"date": "2001-10-05", "close": 0.7465843, "volume": 361204.0}, {"date": "2001-10-08", "close": 0.7465843, "volume": 103136.0}, {"date": "2001-10-09", "close": 0.73882758, "volume": 331542.0}, {"date": "2001-10-10", "close": 0.74464512, "volume": 51568.0}, {"date": "2001-10-11", "close": 0.7562802, "volume": 186264.0}, {"date": "2001-10-17", "close": 0.7562802, "volume": 21060.0}, {"date": "2001-10-19", "close": 0.7368884, "volume": 7735.0}, {"date": "2001-10-22", "close": 0.7368884, "volume": 12892.0}, {"date": "2001-10-23", "close": 0.7368884, "volume": 28517.0}, {"date": "2001-10-25", "close": 0.7368884, "volume": 128797.0}, {"date": "2001-10-26", "close": 0.73107086, "volume": 154705.0}, {"date": "2001-10-29", "close": 0.72913168, "volume": 268309.0}, {"date": "2001-10-31", "close": 0.73301004, "volume": 6188.0}, {"date": "2001-11-01", "close": 0.73301004, "volume": 31529.0}, {"date": "2001-11-02", "close": 0.73301004, "volume": 136511.0}, {"date": "2001-11-06", "close": 0.73494922, "volume": 51568.0}, {"date": "2001-11-07", "close": 0.73494922, "volume": 1675280.0}, {"date": "2001-11-08", "close": 0.7368884, "volume": 752648.0}, {"date": "2001-11-09", "close": 0.74852348, "volume": 29858.0}, {"date": "2001-11-12", "close": 0.74076676, "volume": 4450.0}, {"date": "2001-11-14", "close": 0.74076676, "volume": 5312.0}, {"date": "2001-11-15", "close": 0.7659761, "volume": 29430.0}, {"date": "2001-11-20", "close": 0.76209774, "volume": 101507.0}, {"date": "2001-11-21", "close": 0.76209774, "volume": 3223.0}, {"date": "2001-11-22", "close": 0.7659761, "volume": 14439.0}, {"date": "2001-11-23", "close": 0.76791528, "volume": 48263.0}, {"date": "2001-11-26", "close": 0.775672, "volume": 31405.0}, {"date": "2001-11-27", "close": 0.77761118, "volume": 39831.0}, {"date": "2001-11-28", "close": 0.77761118, "volume": 6188.0}, {"date": "2001-11-29", "close": 0.7853679, "volume": 8168.0}, {"date": "2001-12-03", "close": 0.775672, "volume": 17513.0}, {"date": "2001-12-05", "close": 0.775672, "volume": 10314.0}, {"date": "2001-12-06", "close": 0.76985446, "volume": 20627.0}, {"date": "2001-12-07", "close": 0.775672, "volume": 9282.0}, {"date": "2001-12-10", "close": 0.775672, "volume": 11345.0}, {"date": "2001-12-11", "close": 0.775672, "volume": 30941.0}, {"date": "2001-12-12", "close": 0.76791528, "volume": 10829.0}, {"date": "2001-12-14", "close": 0.76791528, "volume": 11041.0}, {"date": "2001-12-18", "close": 0.775672, "volume": 36098.0}, {"date": "2001-12-21", "close": 0.775672, "volume": 59303.0}, {"date": "2001-12-24", "close": 0.775672, "volume": 15470.0}, {"date": "2001-12-27", "close": 0.775672, "volume": 5157.0}, {"date": "2002-01-02", "close": 0.775672, "volume": 36237.0}, {"date": "2002-01-04", "close": 0.7950638, "volume": 7735.0}, {"date": "2002-01-07", "close": 0.775672, "volume": 645.0}, {"date": "2002-01-08", "close": 0.79312462, "volume": 12892.0}, {"date": "2002-01-09", "close": 0.79312462, "volume": 7735.0}, {"date": "2002-01-10", "close": 0.79312462, "volume": 12108.0}, {"date": "2002-01-11", "close": 0.79312462, "volume": 670.0}, {"date": "2002-01-14", "close": 0.7853679, "volume": 2578.0}, {"date": "2002-01-16", "close": 0.79312462, "volume": 27847.0}, {"date": "2002-01-17", "close": 0.7853679, "volume": 54776.0}, {"date": "2002-01-23", "close": 0.7950638, "volume": 3610.0}, {"date": "2002-01-24", "close": 0.7950638, "volume": 5157.0}, {"date": "2002-01-25", "close": 0.7950638, "volume": 18049.0}, {"date": "2002-01-29", "close": 0.7950638, "volume": 1547.0}, {"date": "2002-01-30", "close": 0.7950638, "volume": 10314.0}, {"date": "2002-02-04", "close": 0.8047597, "volume": 10314.0}, {"date": "2002-02-05", "close": 0.8047597, "volume": 19776.0}, {"date": "2002-02-07", "close": 0.8241515, "volume": 30941.0}, {"date": "2002-02-08", "close": 0.8144556, "volume": 20627.0}, {"date": "2002-02-11", "close": 0.8047597, "volume": 67039.0}, {"date": "2002-02-12", "close": 0.8047597, "volume": 64460.0}, {"date": "2002-02-14", "close": 0.8047597, "volume": 861.0}, {"date": "2002-02-15", "close": 0.8144556, "volume": 44823.0}, {"date": "2002-02-20", "close": 0.8241515, "volume": 20627.0}, {"date": "2002-02-22", "close": 0.8435433, "volume": 17616.0}, {"date": "2002-02-25", "close": 0.8920228, "volume": 10314.0}, {"date": "2002-02-26", "close": 0.872631, "volume": 17146.0}, {"date": "2002-02-27", "close": 0.872631, "volume": 64393.0}, {"date": "2002-02-28", "close": 0.872631, "volume": 10314.0}, {"date": "2002-03-01", "close": 0.8823269, "volume": 48644.0}, {"date": "2002-03-05", "close": 0.8920228, "volume": 12041.0}, {"date": "2002-03-06", "close": 0.8920228, "volume": 56029.0}, {"date": "2002-03-07", "close": 0.89008362, "volume": 15470.0}, {"date": "2002-03-11", "close": 0.8823269, "volume": 10314.0}, {"date": "2002-03-12", "close": 0.8823269, "volume": 11190.0}, {"date": "2002-03-14", "close": 0.8920228, "volume": 110970.0}, {"date": "2002-03-15", "close": 0.8920228, "volume": 12376.0}, {"date": "2002-03-18", "close": 0.90365788, "volume": 6704.0}, {"date": "2002-03-19", "close": 0.9308064, "volume": 516.0}, {"date": "2002-03-20", "close": 0.90365788, "volume": 39254.0}, {"date": "2002-03-21", "close": 0.9114146, "volume": 2578.0}, {"date": "2002-03-22", "close": 0.9017187, "volume": 12892.0}, {"date": "2002-03-27", "close": 0.94631984, "volume": 9024.0}, {"date": "2002-03-28", "close": 0.9114146, "volume": 1428.0}, {"date": "2002-04-02", "close": 0.9211105, "volume": 2733.0}, {"date": "2002-04-04", "close": 0.92304968, "volume": 21664.0}, {"date": "2002-04-05", "close": 0.9308064, "volume": 6343.0}, {"date": "2002-04-08", "close": 0.9211105, "volume": 1039099.0}, {"date": "2002-04-09", "close": 0.9211105, "volume": 7555.0}, {"date": "2002-04-10", "close": 0.92886722, "volume": 4280.0}, {"date": "2002-04-11", "close": 0.93662394, "volume": 24082.0}, {"date": "2002-04-12", "close": 0.9308064, "volume": 1042.0}, {"date": "2002-04-15", "close": 0.93662394, "volume": 21272.0}, {"date": "2002-04-16", "close": 0.92692804, "volume": 13949.0}, {"date": "2002-04-17", "close": 0.92304968, "volume": 43317.0}, {"date": "2002-04-18", "close": 0.9211105, "volume": 46772.0}, {"date": "2002-04-19", "close": 0.91917132, "volume": 18049.0}, {"date": "2002-04-22", "close": 0.91723214, "volume": 71535.0}, {"date": "2002-04-23", "close": 0.93662394, "volume": 13098.0}, {"date": "2002-04-24", "close": 0.9405023, "volume": 68730.0}, {"date": "2002-04-26", "close": 0.93662394, "volume": 48474.0}, {"date": "2002-04-29", "close": 0.94631984, "volume": 291360.0}, {"date": "2002-04-30", "close": 0.9501982, "volume": 41285.0}, {"date": "2002-05-01", "close": 0.94244148, "volume": 76012.0}, {"date": "2002-05-02", "close": 0.94244148, "volume": 22999.0}, {"date": "2002-05-03", "close": 0.9501982, "volume": 36098.0}, {"date": "2002-05-06", "close": 0.94438066, "volume": 51568.0}, {"date": "2002-05-07", "close": 0.9308064, "volume": 92003.0}, {"date": "2002-05-08", "close": 0.9405023, "volume": 65275.0}, {"date": "2002-05-09", "close": 0.94244148, "volume": 24753.0}, {"date": "2002-05-13", "close": 0.91723214, "volume": 7091.0}, {"date": "2002-05-14", "close": 0.9017187, "volume": 9592.0}, {"date": "2002-05-15", "close": 0.9017187, "volume": 39321.0}, {"date": "2002-05-16", "close": 0.872631, "volume": 11861.0}, {"date": "2002-05-17", "close": 0.872631, "volume": 1934.0}, {"date": "2002-05-20", "close": 0.872631, "volume": 7348.0}, {"date": "2002-05-21", "close": 0.8823269, "volume": 2109.0}, {"date": "2002-05-22", "close": 0.8823269, "volume": 29347.0}, {"date": "2002-05-23", "close": 0.8920228, "volume": 5157.0}, {"date": "2002-05-24", "close": 0.8920228, "volume": 441217.0}, {"date": "2002-05-27", "close": 0.9114146, "volume": 260419.0}, {"date": "2002-05-28", "close": 0.9114146, "volume": 64177.0}, {"date": "2002-05-29", "close": 0.91917132, "volume": 77352.0}, {"date": "2002-05-30", "close": 0.91917132, "volume": 44658.0}, {"date": "2002-05-31", "close": 0.91917132, "volume": 25784.0}, {"date": "2002-06-04", "close": 0.9211105, "volume": 15109.0}, {"date": "2002-06-05", "close": 0.92886722, "volume": 1614.0}, {"date": "2002-06-06", "close": 0.9211105, "volume": 6853.0}, {"date": "2002-06-07", "close": 0.9308064, "volume": 444348.0}, {"date": "2002-06-11", "close": 0.96959, "volume": 48129.0}, {"date": "2002-06-12", "close": 0.96959, "volume": 5157.0}, {"date": "2002-06-13", "close": 0.96959, "volume": 25784.0}, {"date": "2002-06-14", "close": 0.96959, "volume": 106230.0}, {"date": "2002-06-17", "close": 0.96959, "volume": 15470.0}, {"date": "2002-06-18", "close": 0.96959, "volume": 43441.0}, {"date": "2002-06-19", "close": 0.96959, "volume": 10706.0}, {"date": "2002-06-20", "close": 0.96959, "volume": 19250.0}, {"date": "2002-06-21", "close": 0.96765082, "volume": 18477.0}, {"date": "2002-06-24", "close": 0.96959, "volume": 18049.0}, {"date": "2002-06-25", "close": 0.96959, "volume": 53940.0}, {"date": "2002-06-26", "close": 0.9889818, "volume": 41817.0}, {"date": "2002-06-27", "close": 0.9889818, "volume": 5157.0}, {"date": "2002-06-28", "close": 0.9889818, "volume": 34613.0}, {"date": "2002-07-01", "close": 0.9792859, "volume": 8612.0}, {"date": "2002-07-02", "close": 1.066549, "volume": 29394.0}, {"date": "2002-07-05", "close": 0.99092098, "volume": 20581.0}, {"date": "2002-07-08", "close": 0.99092098, "volume": 1031.0}, {"date": "2002-07-09", "close": 0.99286016, "volume": 13562.0}, {"date": "2002-07-11", "close": 0.99286016, "volume": 10314.0}, {"date": "2002-07-16", "close": 0.9792859, "volume": 36531.0}, {"date": "2002-07-17", "close": 0.96959, "volume": 4507.0}, {"date": "2002-07-18", "close": 1.0083736, "volume": 5157.0}, {"date": "2002-07-19", "close": 0.96959, "volume": 16048.0}, {"date": "2002-07-22", "close": 0.96959, "volume": 21452.0}, {"date": "2002-07-24", "close": 0.94631984, "volume": 34040.0}, {"date": "2002-07-25", "close": 0.9308064, "volume": 30941.0}, {"date": "2002-07-26", "close": 0.9211105, "volume": 42219.0}, {"date": "2002-07-29", "close": 0.9017187, "volume": 19080.0}, {"date": "2002-07-30", "close": 0.9017187, "volume": 7524.0}, {"date": "2002-07-31", "close": 0.9211105, "volume": 58061.0}, {"date": "2002-08-14", "close": 0.96959, "volume": 4125.0}, {"date": "2002-08-19", "close": 0.96959, "volume": 6188.0}, {"date": "2002-08-20", "close": 0.9889818, "volume": 9282.0}, {"date": "2002-08-21", "close": 0.99286016, "volume": 8947.0}, {"date": "2002-08-22", "close": 1.0083736, "volume": 30941.0}, {"date": "2002-08-27", "close": 1.00449524, "volume": 6188.0}, {"date": "2002-08-28", "close": 1.00449524, "volume": 22690.0}, {"date": "2002-08-30", "close": 0.9986777, "volume": 8509.0}, {"date": "2002-09-02", "close": 0.99673852, "volume": 30544.0}, {"date": "2002-09-03", "close": 0.9889818, "volume": 1635.0}, {"date": "2002-09-04", "close": 1.00255606, "volume": 4853.0}, {"date": "2002-09-05", "close": 1.00449524, "volume": 10314.0}, {"date": "2002-09-09", "close": 0.9889818, "volume": 9674.0}, {"date": "2002-09-10", "close": 0.9889818, "volume": 4450.0}, {"date": "2002-09-11", "close": 0.9889818, "volume": 15264.0}, {"date": "2002-09-13", "close": 0.9889818, "volume": 7735.0}, {"date": "2002-09-16", "close": 0.9889818, "volume": 6446.0}, {"date": "2002-09-20", "close": 0.9598941, "volume": 5157.0}, {"date": "2002-09-26", "close": 0.9598941, "volume": 5157.0}, {"date": "2002-10-01", "close": 0.94244148, "volume": 5157.0}, {"date": "2002-10-02", "close": 0.9598941, "volume": 8251.0}, {"date": "2002-10-03", "close": 0.94631984, "volume": 41255.0}, {"date": "2002-10-04", "close": 0.94631984, "volume": 38929.0}, {"date": "2002-10-07", "close": 0.9598941, "volume": 7735.0}, {"date": "2002-10-08", "close": 0.9598941, "volume": 12371.0}, {"date": "2002-10-10", "close": 0.9211105, "volume": 5157.0}, {"date": "2002-10-11", "close": 0.9114146, "volume": 4058.0}, {"date": "2002-10-14", "close": 0.91335378, "volume": 18626.0}, {"date": "2002-10-15", "close": 0.91335378, "volume": 7158.0}, {"date": "2002-10-25", "close": 0.95407656, "volume": 2058.0}, {"date": "2002-10-29", "close": 0.9792859, "volume": 11345.0}, {"date": "2002-10-30", "close": 0.9792859, "volume": 3775.0}, {"date": "2002-10-31", "close": 0.97152918, "volume": 5673.0}, {"date": "2002-11-05", "close": 0.96959, "volume": 9282.0}, {"date": "2002-11-06", "close": 0.96959, "volume": 52099.0}, {"date": "2002-11-07", "close": 0.96959, "volume": 1031.0}, {"date": "2002-11-08", "close": 0.96959, "volume": 25568.0}, {"date": "2002-11-12", "close": 0.95601574, "volume": 6431.0}, {"date": "2002-11-14", "close": 0.9598941, "volume": 22896.0}, {"date": "2002-11-18", "close": 0.97152918, "volume": 10314.0}, {"date": "2002-11-19", "close": 0.95795492, "volume": 22329.0}, {"date": "2002-11-25", "close": 0.96183328, "volume": 5157.0}, {"date": "2002-11-26", "close": 0.95601574, "volume": 26986.0}, {"date": "2002-11-27", "close": 0.95601574, "volume": 5105.0}, {"date": "2002-11-28", "close": 0.95407656, "volume": 10314.0}, {"date": "2002-11-29", "close": 0.96183328, "volume": 92658.0}, {"date": "2002-12-03", "close": 0.95407656, "volume": 53889.0}, {"date": "2002-12-05", "close": 0.9501982, "volume": 6962.0}, {"date": "2002-12-09", "close": 0.95407656, "volume": 41255.0}, {"date": "2002-12-10", "close": 0.95407656, "volume": 4641.0}, {"date": "2002-12-12", "close": 0.95795492, "volume": 23510.0}, {"date": "2002-12-13", "close": 0.9598941, "volume": 20782.0}, {"date": "2002-12-16", "close": 0.95601574, "volume": 57452.0}, {"date": "2002-12-17", "close": 0.95601574, "volume": 36505.0}, {"date": "2002-12-20", "close": 0.95601574, "volume": 4280.0}, {"date": "2002-12-23", "close": 0.94631984, "volume": 20112.0}, {"date": "2002-12-24", "close": 0.9501982, "volume": 3558.0}, {"date": "2002-12-30", "close": 0.9501982, "volume": 59303.0}, {"date": "2002-12-31", "close": 0.94631984, "volume": 1289.0}, {"date": "2003-01-02", "close": 0.94244148, "volume": 45122.0}, {"date": "2003-01-03", "close": 0.9501982, "volume": 46411.0}, {"date": "2003-01-06", "close": 0.9501982, "volume": 19158.0}, {"date": "2003-01-07", "close": 0.94631984, "volume": 43194.0}, {"date": "2003-01-08", "close": 0.94825902, "volume": 52414.0}, {"date": "2003-01-09", "close": 0.94438066, "volume": 97180.0}, {"date": "2003-01-10", "close": 0.9501982, "volume": 170175.0}, {"date": "2003-01-13", "close": 0.9501982, "volume": 27723.0}, {"date": "2003-01-15", "close": 0.9501982, "volume": 36201.0}, {"date": "2003-01-16", "close": 0.9501982, "volume": 5157.0}, {"date": "2003-01-17", "close": 0.95795492, "volume": 12273.0}, {"date": "2003-01-20", "close": 0.96377246, "volume": 26300.0}, {"date": "2003-01-21", "close": 0.9598941, "volume": 10948.0}, {"date": "2003-01-23", "close": 0.9501982, "volume": 22571.0}, {"date": "2003-01-28", "close": 0.97152918, "volume": 1650.0}, {"date": "2003-01-29", "close": 0.9792859, "volume": 13727.0}, {"date": "2003-01-31", "close": 0.9792859, "volume": 10520.0}, {"date": "2003-02-04", "close": 0.97152918, "volume": 10314.0}, {"date": "2003-02-05", "close": 0.9792859, "volume": 13475.0}, {"date": "2003-02-06", "close": 0.9889818, "volume": 10303.0}, {"date": "2003-02-07", "close": 0.9889818, "volume": 97980.0}, {"date": "2003-02-10", "close": 0.9986777, "volume": 15470.0}, {"date": "2003-02-11", "close": 0.9986777, "volume": 12376.0}, {"date": "2003-02-12", "close": 0.9986777, "volume": 18776.0}, {"date": "2003-02-13", "close": 0.9986777, "volume": 1851.0}, {"date": "2003-02-14", "close": 0.98316426, "volume": 20627.0}, {"date": "2003-02-17", "close": 0.9792859, "volume": 24381.0}, {"date": "2003-02-18", "close": 0.96959, "volume": 949.0}, {"date": "2003-02-19", "close": 0.96959, "volume": 9282.0}, {"date": "2003-02-21", "close": 0.9792859, "volume": 47958.0}, {"date": "2003-02-24", "close": 0.9792859, "volume": 20627.0}, {"date": "2003-02-25", "close": 0.9792859, "volume": 15352.0}, {"date": "2003-02-26", "close": 0.9792859, "volume": 12376.0}, {"date": "2003-02-27", "close": 0.9792859, "volume": 5157.0}, {"date": "2003-02-28", "close": 0.9792859, "volume": 87666.0}, {"date": "2003-03-04", "close": 0.9598941, "volume": 51568.0}, {"date": "2003-03-05", "close": 0.9598941, "volume": 29394.0}, {"date": "2003-03-06", "close": 0.95213738, "volume": 1650.0}, {"date": "2003-03-07", "close": 0.93468476, "volume": 125780.0}, {"date": "2003-03-10", "close": 0.93468476, "volume": 645.0}, {"date": "2003-03-11", "close": 0.9308064, "volume": 71314.0}, {"date": "2003-03-12", "close": 0.9211105, "volume": 118473.0}, {"date": "2003-03-13", "close": 0.9211105, "volume": 53244.0}, {"date": "2003-03-14", "close": 0.9308064, "volume": 41420.0}, {"date": "2003-03-17", "close": 0.94438066, "volume": 50594.0}, {"date": "2003-03-18", "close": 0.9501982, "volume": 46411.0}, {"date": "2003-03-19", "close": 0.9792859, "volume": 10314.0}, {"date": "2003-03-20", "close": 0.96959, "volume": 7220.0}, {"date": "2003-03-21", "close": 0.9792859, "volume": 5157.0}, {"date": "2003-03-25", "close": 0.96571164, "volume": 15470.0}, {"date": "2003-03-26", "close": 0.9792859, "volume": 31457.0}, {"date": "2003-03-28", "close": 0.96959, "volume": 32746.0}, {"date": "2003-03-31", "close": 0.96959, "volume": 6446.0}, {"date": "2003-04-01", "close": 0.96959, "volume": 131236.0}, {"date": "2003-04-02", "close": 0.9792859, "volume": 15470.0}, {"date": "2003-04-03", "close": 0.9792859, "volume": 36717.0}, {"date": "2003-04-04", "close": 0.97734672, "volume": 134418.0}, {"date": "2003-04-07", "close": 0.9889818, "volume": 34035.0}, {"date": "2003-04-08", "close": 0.99673852, "volume": 25428.0}, {"date": "2003-04-09", "close": 1.02582622, "volume": 54662.0}, {"date": "2003-04-10", "close": 1.0180695, "volume": 4641.0}, {"date": "2003-04-14", "close": 1.0180695, "volume": 25784.0}, {"date": "2003-04-15", "close": 1.03358294, "volume": 48510.0}, {"date": "2003-04-16", "close": 1.066549, "volume": 15177.0}, {"date": "2003-04-17", "close": 1.06460982, "volume": 27011.0}, {"date": "2003-04-22", "close": 1.05103556, "volume": 1031.0}, {"date": "2003-04-23", "close": 1.0568531, "volume": 10314.0}, {"date": "2003-04-24", "close": 1.066549, "volume": 39192.0}, {"date": "2003-04-28", "close": 1.066549, "volume": 17012.0}, {"date": "2003-04-29", "close": 1.0471572, "volume": 52254.0}, {"date": "2003-04-30", "close": 1.0471572, "volume": 46411.0}, {"date": "2003-05-01", "close": 1.066549, "volume": 137481.0}, {"date": "2003-05-02", "close": 1.1053326, "volume": 53131.0}, {"date": "2003-05-05", "close": 1.1053326, "volume": 43157.0}, {"date": "2003-05-06", "close": 1.11890686, "volume": 7735.0}, {"date": "2003-05-07", "close": 1.1344203, "volume": 80828.0}, {"date": "2003-05-08", "close": 1.1441162, "volume": 27981.0}, {"date": "2003-05-12", "close": 1.1053326, "volume": 33860.0}, {"date": "2003-05-13", "close": 1.0859408, "volume": 5492.0}, {"date": "2003-05-14", "close": 1.0859408, "volume": 9540.0}, {"date": "2003-05-15", "close": 1.066549, "volume": 9927.0}, {"date": "2003-05-16", "close": 1.0471572, "volume": 19699.0}, {"date": "2003-05-20", "close": 1.0471572, "volume": 64744.0}, {"date": "2003-05-21", "close": 1.0277654, "volume": 35835.0}, {"date": "2003-05-22", "close": 1.066549, "volume": 928.0}, {"date": "2003-05-23", "close": 1.066549, "volume": 5157.0}, {"date": "2003-05-26", "close": 1.0277654, "volume": 52032.0}, {"date": "2003-05-28", "close": 1.0471572, "volume": 1547.0}, {"date": "2003-05-29", "close": 1.066549, "volume": 24237.0}, {"date": "2003-05-30", "close": 1.07042736, "volume": 4595.0}, {"date": "2003-06-02", "close": 1.0859408, "volume": 36144.0}, {"date": "2003-06-03", "close": 1.0859408, "volume": 48474.0}, {"date": "2003-06-05", "close": 1.0859408, "volume": 3687.0}, {"date": "2003-06-06", "close": 1.0762449, "volume": 7735.0}, {"date": "2003-06-10", "close": 1.0956367, "volume": 1985.0}, {"date": "2003-06-11", "close": 1.0956367, "volume": 5956.0}, {"date": "2003-06-12", "close": 1.1053326, "volume": 10747.0}, {"date": "2003-06-13", "close": 1.1441162, "volume": 23721.0}, {"date": "2003-06-16", "close": 1.1441162, "volume": 3764.0}, {"date": "2003-06-17", "close": 1.1150285, "volume": 26558.0}, {"date": "2003-06-23", "close": 1.13248112, "volume": 1031.0}, {"date": "2003-06-24", "close": 1.1344203, "volume": 54642.0}, {"date": "2003-06-25", "close": 1.163508, "volume": 34473.0}, {"date": "2003-06-26", "close": 1.18096062, "volume": 8560.0}, {"date": "2003-06-27", "close": 1.1828998, "volume": 29420.0}, {"date": "2003-06-30", "close": 1.163508, "volume": 96324.0}, {"date": "2003-07-01", "close": 1.2022916, "volume": 16868.0}, {"date": "2003-07-03", "close": 1.2022916, "volume": 23979.0}, {"date": "2003-07-04", "close": 1.21586586, "volume": 41255.0}, {"date": "2003-07-07", "close": 1.2313793, "volume": 31627.0}, {"date": "2003-07-08", "close": 1.260467, "volume": 33308.0}, {"date": "2003-07-09", "close": 1.3089465, "volume": 16301.0}, {"date": "2003-07-10", "close": 1.32252076, "volume": 68550.0}, {"date": "2003-07-11", "close": 1.3477301, "volume": 16290.0}, {"date": "2003-07-14", "close": 1.3380342, "volume": 12928.0}, {"date": "2003-07-15", "close": 1.3380342, "volume": 17239.0}, {"date": "2003-07-16", "close": 1.34579092, "volume": 13856.0}, {"date": "2003-07-17", "close": 1.3089465, "volume": 12196.0}, {"date": "2003-07-18", "close": 1.3089465, "volume": 20627.0}, {"date": "2003-07-21", "close": 1.2798588, "volume": 33323.0}, {"date": "2003-07-22", "close": 1.2895547, "volume": 29683.0}, {"date": "2003-07-24", "close": 1.2895547, "volume": 366.0}, {"date": "2003-07-25", "close": 1.3089465, "volume": 26320.0}, {"date": "2003-07-28", "close": 1.3477301, "volume": 15470.0}, {"date": "2003-07-29", "close": 1.3380342, "volume": 5157.0}, {"date": "2003-07-30", "close": 1.3380342, "volume": 12376.0}, {"date": "2003-08-01", "close": 1.3380342, "volume": 2321.0}, {"date": "2003-08-04", "close": 1.2895547, "volume": 12892.0}, {"date": "2003-08-05", "close": 1.33415584, "volume": 5157.0}, {"date": "2003-08-11", "close": 1.33609502, "volume": 7735.0}, {"date": "2003-08-12", "close": 1.33609502, "volume": 7735.0}, {"date": "2003-08-13", "close": 1.2798588, "volume": 31168.0}, {"date": "2003-08-14", "close": 1.2798588, "volume": 7709.0}, {"date": "2003-08-15", "close": 1.2798588, "volume": 2862.0}, {"date": "2003-08-18", "close": 1.3186424, "volume": 3481.0}, {"date": "2003-08-20", "close": 1.3186424, "volume": 11190.0}, {"date": "2003-08-21", "close": 1.2992506, "volume": 29151.0}, {"date": "2003-08-25", "close": 1.32639912, "volume": 12376.0}, {"date": "2003-08-26", "close": 1.32639912, "volume": 14800.0}, {"date": "2003-08-27", "close": 1.3283383, "volume": 18719.0}, {"date": "2003-08-28", "close": 1.32639912, "volume": 2321.0}, {"date": "2003-09-01", "close": 1.260467, "volume": 36263.0}, {"date": "2003-09-04", "close": 1.3186424, "volume": 2346.0}, {"date": "2003-09-05", "close": 1.3186424, "volume": 9942.0}, {"date": "2003-09-08", "close": 1.32252076, "volume": 7220.0}, {"date": "2003-09-09", "close": 1.32252076, "volume": 2063.0}, {"date": "2003-09-10", "close": 1.3283383, "volume": 34035.0}, {"date": "2003-09-12", "close": 1.3283383, "volume": 57452.0}, {"date": "2003-09-17", "close": 1.2895547, "volume": 28791.0}, {"date": "2003-09-18", "close": 1.2895547, "volume": 30941.0}, {"date": "2003-09-19", "close": 1.2992506, "volume": 3764.0}, {"date": "2003-09-22", "close": 1.2895547, "volume": 8251.0}, {"date": "2003-09-25", "close": 1.3089465, "volume": 11551.0}, {"date": "2003-09-26", "close": 1.3283383, "volume": 7472.0}, {"date": "2003-10-01", "close": 1.3186424, "volume": 15831.0}, {"date": "2003-10-02", "close": 1.2798588, "volume": 1031.0}, {"date": "2003-10-03", "close": 1.2798588, "volume": 9282.0}, {"date": "2003-10-07", "close": 1.32639912, "volume": 41255.0}, {"date": "2003-10-08", "close": 1.32639912, "volume": 15986.0}, {"date": "2003-10-13", "close": 1.2798588, "volume": 4956.0}, {"date": "2003-10-14", "close": 1.2798588, "volume": 4378.0}, {"date": "2003-10-15", "close": 1.2798588, "volume": 13764.0}, {"date": "2003-10-17", "close": 1.2798588, "volume": 7220.0}, {"date": "2003-10-20", "close": 1.2701629, "volume": 4125.0}, {"date": "2003-10-21", "close": 1.2798588, "volume": 51568.0}, {"date": "2003-10-22", "close": 1.260467, "volume": 12748.0}, {"date": "2003-10-27", "close": 1.2798588, "volume": 14950.0}, {"date": "2003-10-28", "close": 1.24301438, "volume": 18126.0}, {"date": "2003-10-29", "close": 1.23913602, "volume": 2321.0}, {"date": "2003-10-30", "close": 1.2313793, "volume": 30240.0}, {"date": "2003-10-31", "close": 1.2313793, "volume": 3300.0}, {"date": "2003-11-03", "close": 1.163508, "volume": 15470.0}, {"date": "2003-11-04", "close": 1.163508, "volume": 3713.0}, {"date": "2003-11-05", "close": 1.16544718, "volume": 10314.0}, {"date": "2003-11-06", "close": 1.12860276, "volume": 100537.0}, {"date": "2003-11-07", "close": 1.15769046, "volume": 58540.0}, {"date": "2003-11-10", "close": 1.17902144, "volume": 17497.0}, {"date": "2003-11-11", "close": 1.163508, "volume": 10314.0}, {"date": "2003-11-12", "close": 1.163508, "volume": 54147.0}, {"date": "2003-11-13", "close": 1.1828998, "volume": 15986.0}, {"date": "2003-11-17", "close": 1.2022916, "volume": 25784.0}, {"date": "2003-11-18", "close": 1.20616996, "volume": 5157.0}, {"date": "2003-11-20", "close": 1.23913602, "volume": 6967.0}, {"date": "2003-11-21", "close": 1.2798588, "volume": 16914.0}, {"date": "2003-11-24", "close": 1.2895547, "volume": 10314.0}, {"date": "2003-11-25", "close": 1.2895547, "volume": 49980.0}, {"date": "2003-11-27", "close": 1.2798588, "volume": 1031.0}, {"date": "2003-11-28", "close": 1.260467, "volume": 6441.0}, {"date": "2003-12-02", "close": 1.260467, "volume": 6792.0}, {"date": "2003-12-04", "close": 1.260467, "volume": 22174.0}, {"date": "2003-12-08", "close": 1.260467, "volume": 16708.0}, {"date": "2003-12-09", "close": 1.26240618, "volume": 26666.0}, {"date": "2003-12-11", "close": 1.26240618, "volume": 856.0}, {"date": "2003-12-18", "close": 1.2895547, "volume": 36077.0}, {"date": "2003-12-19", "close": 1.2895547, "volume": 33519.0}, {"date": "2003-12-22", "close": 1.3089465, "volume": 38423.0}, {"date": "2003-12-23", "close": 1.3283383, "volume": 3347.0}, {"date": "2003-12-29", "close": 1.3477301, "volume": 28595.0}, {"date": "2003-12-31", "close": 1.40396632, "volume": 41554.0}, {"date": "2004-01-02", "close": 1.3768178, "volume": 10314.0}, {"date": "2004-01-05", "close": 1.40396632, "volume": 5157.0}, {"date": "2004-01-07", "close": 1.357426, "volume": 12892.0}, {"date": "2004-01-08", "close": 1.40396632, "volume": 7735.0}, {"date": "2004-01-09", "close": 1.3186424, "volume": 17533.0}, {"date": "2004-01-12", "close": 1.33027748, "volume": 1011.0}, {"date": "2004-01-13", "close": 1.33027748, "volume": 1578.0}, {"date": "2004-01-14", "close": 1.3380342, "volume": 5157.0}, {"date": "2004-01-15", "close": 1.33997338, "volume": 5157.0}, {"date": "2004-01-16", "close": 1.3477301, "volume": 3311.0}, {"date": "2004-01-19", "close": 1.40396632, "volume": 28146.0}, {"date": "2004-01-20", "close": 1.36324354, "volume": 30941.0}, {"date": "2004-01-21", "close": 1.3962096, "volume": 2140.0}, {"date": "2004-01-23", "close": 1.4059055, "volume": 60850.0}, {"date": "2004-01-27", "close": 1.4059055, "volume": 5157.0}, {"date": "2004-01-28", "close": 1.4059055, "volume": 8431.0}, {"date": "2004-01-29", "close": 1.4156014, "volume": 17353.0}, {"date": "2004-02-02", "close": 1.40396632, "volume": 15470.0}, {"date": "2004-02-04", "close": 1.3962096, "volume": 10314.0}, {"date": "2004-02-05", "close": 1.40396632, "volume": 3610.0}, {"date": "2004-02-06", "close": 1.3768178, "volume": 5157.0}, {"date": "2004-02-09", "close": 1.357426, "volume": 17074.0}, {"date": "2004-02-10", "close": 1.357426, "volume": 459.0}, {"date": "2004-02-11", "close": 1.35160846, "volume": 5157.0}, {"date": "2004-02-12", "close": 1.33997338, "volume": 12536.0}, {"date": "2004-02-16", "close": 1.3380342, "volume": 13923.0}, {"date": "2004-02-17", "close": 1.3380342, "volume": 12892.0}, {"date": "2004-02-18", "close": 1.3671219, "volume": 14439.0}, {"date": "2004-02-19", "close": 1.3671219, "volume": 5157.0}, {"date": "2004-02-20", "close": 1.33997338, "volume": 12892.0}, {"date": "2004-02-24", "close": 1.3477301, "volume": 3223.0}, {"date": "2004-02-26", "close": 1.3671219, "volume": 33777.0}, {"date": "2004-02-27", "close": 1.4059055, "volume": 43926.0}, {"date": "2004-03-01", "close": 1.3962096, "volume": 9798.0}, {"date": "2004-03-02", "close": 1.3962096, "volume": 5.0}, {"date": "2004-03-03", "close": 1.37293944, "volume": 43833.0}, {"date": "2004-03-04", "close": 1.3962096, "volume": 13217.0}, {"date": "2004-03-05", "close": 1.3768178, "volume": 10669.0}, {"date": "2004-03-08", "close": 1.35936518, "volume": 6668.0}, {"date": "2004-03-09", "close": 1.4156014, "volume": 12892.0}, {"date": "2004-03-11", "close": 1.3768178, "volume": 15218.0}, {"date": "2004-03-12", "close": 1.4059055, "volume": 1547.0}, {"date": "2004-03-15", "close": 1.4156014, "volume": 14439.0}, {"date": "2004-03-16", "close": 1.3865137, "volume": 14491.0}, {"date": "2004-03-17", "close": 1.3962096, "volume": 15677.0}, {"date": "2004-03-18", "close": 1.39814878, "volume": 10762.0}, {"date": "2004-03-19", "close": 1.3962096, "volume": 19163.0}, {"date": "2004-03-22", "close": 1.3962096, "volume": 3094.0}, {"date": "2004-03-23", "close": 1.4059055, "volume": 9200.0}, {"date": "2004-03-25", "close": 1.3865137, "volume": 32488.0}, {"date": "2004-03-26", "close": 1.3865137, "volume": 15470.0}, {"date": "2004-03-29", "close": 1.3865137, "volume": 20627.0}, {"date": "2004-03-30", "close": 1.4156014, "volume": 25784.0}, {"date": "2004-03-31", "close": 1.4059055, "volume": 18049.0}, {"date": "2004-04-01", "close": 1.3865137, "volume": 13470.0}, {"date": "2004-04-05", "close": 1.39039206, "volume": 9798.0}, {"date": "2004-04-06", "close": 1.3962096, "volume": 45674.0}, {"date": "2004-04-07", "close": 1.3962096, "volume": 3094.0}, {"date": "2004-04-08", "close": 1.39233124, "volume": 25784.0}, {"date": "2004-04-13", "close": 1.39233124, "volume": 21922.0}, {"date": "2004-04-14", "close": 1.39233124, "volume": 10314.0}, {"date": "2004-04-16", "close": 1.40202714, "volume": 46901.0}, {"date": "2004-04-20", "close": 1.40202714, "volume": 35066.0}, {"date": "2004-04-21", "close": 1.4156014, "volume": 14078.0}, {"date": "2004-04-22", "close": 1.4156014, "volume": 5157.0}, {"date": "2004-04-23", "close": 1.41172304, "volume": 12737.0}, {"date": "2004-04-26", "close": 1.41172304, "volume": 5157.0}, {"date": "2004-04-27", "close": 1.41172304, "volume": 1702.0}, {"date": "2004-04-28", "close": 1.39039206, "volume": 38743.0}, {"date": "2004-04-29", "close": 1.41366222, "volume": 31972.0}, {"date": "2004-04-30", "close": 1.3865137, "volume": 5157.0}, {"date": "2004-05-04", "close": 1.3865137, "volume": 23103.0}, {"date": "2004-05-05", "close": 1.3865137, "volume": 11345.0}, {"date": "2004-05-06", "close": 1.4059055, "volume": 43420.0}, {"date": "2004-05-07", "close": 1.4156014, "volume": 132097.0}, {"date": "2004-05-11", "close": 1.4156014, "volume": 55333.0}, {"date": "2004-05-13", "close": 1.4252973, "volume": 42312.0}, {"date": "2004-05-17", "close": 1.34966928, "volume": 25784.0}, {"date": "2004-05-18", "close": 1.3477301, "volume": 40285.0}, {"date": "2004-05-19", "close": 1.3477301, "volume": 3548.0}, {"date": "2004-05-20", "close": 1.32058158, "volume": 31457.0}, {"date": "2004-05-21", "close": 1.32058158, "volume": 10314.0}, {"date": "2004-05-24", "close": 1.32058158, "volume": 16043.0}, {"date": "2004-05-26", "close": 1.3186424, "volume": 28363.0}, {"date": "2004-05-27", "close": 1.2798588, "volume": 10056.0}, {"date": "2004-05-28", "close": 1.32058158, "volume": 14491.0}, {"date": "2004-06-04", "close": 1.3380342, "volume": 27228.0}, {"date": "2004-06-07", "close": 1.3380342, "volume": 4280.0}, {"date": "2004-06-09", "close": 1.3380342, "volume": 289.0}, {"date": "2004-06-10", "close": 1.357426, "volume": 4538.0}, {"date": "2004-06-11", "close": 1.3962096, "volume": 2388.0}, {"date": "2004-06-17", "close": 1.3962096, "volume": 5538.0}, {"date": "2004-06-21", "close": 1.3768178, "volume": 7581.0}, {"date": "2004-06-22", "close": 1.3962096, "volume": 7890.0}, {"date": "2004-06-23", "close": 1.3671219, "volume": 2805.0}, {"date": "2004-06-24", "close": 1.3962096, "volume": 25784.0}, {"date": "2004-06-25", "close": 1.3962096, "volume": 20436.0}, {"date": "2004-07-01", "close": 1.4059055, "volume": 35118.0}, {"date": "2004-07-02", "close": 1.3962096, "volume": 9076.0}, {"date": "2004-07-05", "close": 1.39233124, "volume": 16492.0}, {"date": "2004-07-06", "close": 1.39039206, "volume": 12376.0}, {"date": "2004-07-08", "close": 1.3962096, "volume": 14764.0}, {"date": "2004-07-13", "close": 1.3962096, "volume": 1495.0}, {"date": "2004-07-14", "close": 1.3962096, "volume": 3574.0}, {"date": "2004-07-15", "close": 1.4059055, "volume": 14305.0}, {"date": "2004-07-16", "close": 1.42335812, "volume": 7632.0}, {"date": "2004-07-20", "close": 1.42335812, "volume": 28424.0}, {"date": "2004-07-22", "close": 1.4252973, "volume": 12892.0}, {"date": "2004-07-23", "close": 1.4156014, "volume": 21757.0}, {"date": "2004-07-26", "close": 1.4156014, "volume": 9293.0}, {"date": "2004-07-27", "close": 1.4156014, "volume": 34587.0}, {"date": "2004-07-29", "close": 1.4156014, "volume": 6559.0}, {"date": "2004-08-02", "close": 1.41366222, "volume": 3094.0}, {"date": "2004-08-03", "close": 1.454385, "volume": 50227.0}, {"date": "2004-08-04", "close": 1.41754058, "volume": 9865.0}, {"date": "2004-08-06", "close": 1.41754058, "volume": 5770.0}, {"date": "2004-08-09", "close": 1.41754058, "volume": 2568.0}, {"date": "2004-08-10", "close": 1.4059055, "volume": 516.0}, {"date": "2004-08-11", "close": 1.4059055, "volume": 335.0}, {"date": "2004-08-12", "close": 1.3768178, "volume": 90935.0}, {"date": "2004-08-16", "close": 1.4156014, "volume": 15342.0}, {"date": "2004-08-18", "close": 1.4156014, "volume": 13666.0}, {"date": "2004-08-20", "close": 1.454385, "volume": 7091.0}, {"date": "2004-08-24", "close": 1.4156014, "volume": 13408.0}, {"date": "2004-08-26", "close": 1.4156014, "volume": 1289.0}, {"date": "2004-08-27", "close": 1.4156014, "volume": 4125.0}, {"date": "2004-08-30", "close": 1.44081074, "volume": 1294.0}, {"date": "2004-08-31", "close": 1.4156014, "volume": 19328.0}, {"date": "2004-09-01", "close": 1.4446891, "volume": 11613.0}, {"date": "2004-09-02", "close": 1.3768178, "volume": 1702.0}, {"date": "2004-09-03", "close": 1.3962096, "volume": 351.0}, {"date": "2004-09-09", "close": 1.39814878, "volume": 11623.0}, {"date": "2004-09-13", "close": 1.3186424, "volume": 5157.0}, {"date": "2004-09-14", "close": 1.3380342, "volume": 5157.0}, {"date": "2004-09-17", "close": 1.4059055, "volume": 2578.0}, {"date": "2004-09-21", "close": 1.4252973, "volume": 5157.0}, {"date": "2004-09-23", "close": 1.42335812, "volume": 9798.0}, {"date": "2004-09-24", "close": 1.4156014, "volume": 9282.0}, {"date": "2004-09-28", "close": 1.4156014, "volume": 25784.0}, {"date": "2004-09-29", "close": 1.3865137, "volume": 1526.0}, {"date": "2004-09-30", "close": 1.41366222, "volume": 6209.0}, {"date": "2004-10-01", "close": 1.3962096, "volume": 3481.0}, {"date": "2004-10-04", "close": 1.39233124, "volume": 20926.0}, {"date": "2004-10-05", "close": 1.3865137, "volume": 12892.0}, {"date": "2004-10-08", "close": 1.39039206, "volume": 21091.0}, {"date": "2004-10-12", "close": 1.3380342, "volume": 10716.0}, {"date": "2004-10-14", "close": 1.3671219, "volume": 30477.0}, {"date": "2004-10-15", "close": 1.3768178, "volume": 4878.0}, {"date": "2004-10-18", "close": 1.3477301, "volume": 14955.0}, {"date": "2004-10-19", "close": 1.3477301, "volume": 10582.0}, {"date": "2004-10-20", "close": 1.3671219, "volume": 7735.0}, {"date": "2004-10-25", "close": 1.3768178, "volume": 35840.0}, {"date": "2004-10-26", "close": 1.3865137, "volume": 2836.0}, {"date": "2004-10-27", "close": 1.3962096, "volume": 47443.0}, {"date": "2004-11-01", "close": 1.3962096, "volume": 17018.0}, {"date": "2004-11-02", "close": 1.3962096, "volume": 3610.0}, {"date": "2004-11-03", "close": 1.3962096, "volume": 22958.0}, {"date": "2004-11-04", "close": 1.4156014, "volume": 13114.0}, {"date": "2004-11-05", "close": 1.4252973, "volume": 5.0}, {"date": "2004-11-08", "close": 1.4059055, "volume": 2872.0}, {"date": "2004-11-09", "close": 1.4059055, "volume": 15177.0}, {"date": "2004-11-10", "close": 1.3768178, "volume": 5157.0}, {"date": "2004-11-11", "close": 1.3865137, "volume": 2836.0}, {"date": "2004-11-15", "close": 1.40202714, "volume": 15455.0}, {"date": "2004-11-16", "close": 1.40978386, "volume": 1547.0}, {"date": "2004-11-17", "close": 1.41172304, "volume": 18838.0}, {"date": "2004-11-19", "close": 1.39233124, "volume": 469.0}, {"date": "2004-11-22", "close": 1.39233124, "volume": 6214.0}, {"date": "2004-11-25", "close": 1.39233124, "volume": 7044.0}, {"date": "2004-11-29", "close": 1.39233124, "volume": 7338.0}, {"date": "2004-11-30", "close": 1.39039206, "volume": 696.0}, {"date": "2004-12-01", "close": 1.3865137, "volume": 8070.0}, {"date": "2004-12-02", "close": 1.3865137, "volume": 8390.0}, {"date": "2004-12-03", "close": 1.3768178, "volume": 31457.0}, {"date": "2004-12-06", "close": 1.3962096, "volume": 63429.0}, {"date": "2004-12-08", "close": 1.3962096, "volume": 7735.0}, {"date": "2004-12-09", "close": 1.40202714, "volume": 20622.0}, {"date": "2004-12-10", "close": 1.3865137, "volume": 3878.0}, {"date": "2004-12-13", "close": 1.357426, "volume": 10303.0}, {"date": "2004-12-14", "close": 1.357426, "volume": 43833.0}, {"date": "2004-12-15", "close": 1.3768178, "volume": 13908.0}, {"date": "2004-12-16", "close": 1.357426, "volume": 13248.0}, {"date": "2004-12-17", "close": 1.357426, "volume": 2006.0}, {"date": "2004-12-20", "close": 1.357426, "volume": 5729.0}, {"date": "2004-12-21", "close": 1.3768178, "volume": 3610.0}, {"date": "2004-12-22", "close": 1.3768178, "volume": 1289.0}, {"date": "2004-12-29", "close": 1.357426, "volume": 5157.0}, {"date": "2004-12-31", "close": 1.35354764, "volume": 10958.0}, {"date": "2005-01-04", "close": 1.35354764, "volume": 8132.0}, {"date": "2005-01-06", "close": 1.3768178, "volume": 25784.0}, {"date": "2005-01-07", "close": 1.357426, "volume": 28192.0}, {"date": "2005-01-10", "close": 1.34966928, "volume": 5157.0}, {"date": "2005-01-11", "close": 1.357426, "volume": 361.0}, {"date": "2005-01-12", "close": 1.357426, "volume": 5152.0}, {"date": "2005-01-13", "close": 1.3768178, "volume": 15470.0}, {"date": "2005-01-14", "close": 1.3865137, "volume": 8519.0}, {"date": "2005-01-18", "close": 1.3865137, "volume": 13289.0}, {"date": "2005-01-19", "close": 1.40978386, "volume": 58618.0}, {"date": "2005-01-20", "close": 1.3865137, "volume": 6183.0}, {"date": "2005-01-24", "close": 1.3865137, "volume": 10829.0}, {"date": "2005-01-28", "close": 1.3865137, "volume": 2991.0}, {"date": "2005-02-01", "close": 1.3477301, "volume": 54286.0}, {"date": "2005-02-02", "close": 1.3671219, "volume": 3713.0}, {"date": "2005-02-03", "close": 1.3477301, "volume": 18962.0}, {"date": "2005-02-07", "close": 1.3865137, "volume": 7735.0}, {"date": "2005-02-08", "close": 1.37875698, "volume": 804.0}, {"date": "2005-02-09", "close": 1.37875698, "volume": 696.0}, {"date": "2005-02-11", "close": 1.37875698, "volume": 8039.0}, {"date": "2005-02-14", "close": 1.37875698, "volume": 5157.0}, {"date": "2005-02-15", "close": 1.3768178, "volume": 15470.0}, {"date": "2005-02-17", "close": 1.3671219, "volume": 4440.0}, {"date": "2005-02-18", "close": 1.3671219, "volume": 5126.0}, {"date": "2005-02-21", "close": 1.357426, "volume": 30941.0}, {"date": "2005-02-22", "close": 1.357426, "volume": 26939.0}, {"date": "2005-02-23", "close": 1.36518272, "volume": 56725.0}, {"date": "2005-02-24", "close": 1.3671219, "volume": 4497.0}, {"date": "2005-02-25", "close": 1.3671219, "volume": 19452.0}, {"date": "2005-02-28", "close": 1.357426, "volume": 1156530.0}, {"date": "2005-03-01", "close": 1.357426, "volume": 8045.0}, {"date": "2005-03-02", "close": 1.35354764, "volume": 19415.0}, {"date": "2005-03-08", "close": 1.3962096, "volume": 774.0}, {"date": "2005-03-09", "close": 1.37487862, "volume": 47494.0}, {"date": "2005-03-10", "close": 1.37487862, "volume": 43389.0}, {"date": "2005-03-11", "close": 1.38457452, "volume": 5569.0}, {"date": "2005-03-14", "close": 1.357426, "volume": 18049.0}, {"date": "2005-03-15", "close": 1.38457452, "volume": 2578.0}, {"date": "2005-03-16", "close": 1.36906108, "volume": 4316.0}, {"date": "2005-03-18", "close": 1.3865137, "volume": 47587.0}, {"date": "2005-03-23", "close": 1.41366222, "volume": 30941.0}, {"date": "2005-03-24", "close": 1.4156014, "volume": 12887.0}, {"date": "2005-03-30", "close": 1.3962096, "volume": 132298.0}, {"date": "2005-03-31", "close": 1.4059055, "volume": 5157.0}, {"date": "2005-04-01", "close": 1.3962096, "volume": 15837.0}, {"date": "2005-04-04", "close": 1.3962096, "volume": 4125.0}, {"date": "2005-04-05", "close": 1.454385, "volume": 6446.0}, {"date": "2005-04-06", "close": 1.4446891, "volume": 10314.0}, {"date": "2005-04-07", "close": 1.454385, "volume": 29394.0}, {"date": "2005-04-08", "close": 1.454385, "volume": 4832.0}, {"date": "2005-04-11", "close": 1.4931686, "volume": 33942.0}, {"date": "2005-04-12", "close": 1.454385, "volume": 194603.0}, {"date": "2005-04-13", "close": 1.454385, "volume": 158639.0}, {"date": "2005-04-15", "close": 1.454385, "volume": 7735.0}, {"date": "2005-04-18", "close": 1.45632418, "volume": 13624.0}, {"date": "2005-04-19", "close": 1.5028645, "volume": 30549.0}, {"date": "2005-04-20", "close": 1.51449958, "volume": 7034.0}, {"date": "2005-04-21", "close": 1.551344, "volume": 7735.0}, {"date": "2005-04-22", "close": 1.551344, "volume": 25784.0}, {"date": "2005-04-26", "close": 1.54940482, "volume": 3197.0}, {"date": "2005-04-27", "close": 1.551344, "volume": 26454.0}, {"date": "2005-04-28", "close": 1.5028645, "volume": 68967.0}, {"date": "2005-04-29", "close": 1.3865137, "volume": 26042.0}, {"date": "2005-05-02", "close": 1.3865137, "volume": 5415.0}, {"date": "2005-05-03", "close": 1.37875698, "volume": 16285.0}, {"date": "2005-05-04", "close": 1.3962096, "volume": 5157.0}, {"date": "2005-05-05", "close": 1.40008796, "volume": 2578.0}, {"date": "2005-05-10", "close": 1.454385, "volume": 7281.0}, {"date": "2005-05-13", "close": 1.40784468, "volume": 3455.0}, {"date": "2005-05-16", "close": 1.4156014, "volume": 20627.0}, {"date": "2005-05-17", "close": 1.40784468, "volume": 3094.0}, {"date": "2005-05-18", "close": 1.40978386, "volume": 5920.0}, {"date": "2005-05-20", "close": 1.41172304, "volume": 5611.0}, {"date": "2005-05-23", "close": 1.454385, "volume": 9545.0}, {"date": "2005-05-24", "close": 1.5028645, "volume": 45602.0}, {"date": "2005-05-25", "close": 1.5028645, "volume": 2578.0}, {"date": "2005-05-26", "close": 1.5028645, "volume": 51568.0}, {"date": "2005-05-30", "close": 1.454385, "volume": 52239.0}, {"date": "2005-06-01", "close": 1.45826336, "volume": 5827.0}, {"date": "2005-06-02", "close": 1.45826336, "volume": 1614.0}, {"date": "2005-06-03", "close": 1.4931686, "volume": 3697.0}, {"date": "2005-06-06", "close": 1.454385, "volume": 6008.0}, {"date": "2005-06-07", "close": 1.454385, "volume": 12490.0}, {"date": "2005-06-09", "close": 1.4252973, "volume": 14841.0}, {"date": "2005-06-10", "close": 1.42723648, "volume": 56575.0}, {"date": "2005-06-14", "close": 1.4349932, "volume": 40723.0}, {"date": "2005-06-15", "close": 1.42917566, "volume": 16868.0}, {"date": "2005-06-16", "close": 1.42917566, "volume": 20070.0}, {"date": "2005-06-20", "close": 1.4349932, "volume": 14651.0}, {"date": "2005-06-21", "close": 1.45632418, "volume": 12892.0}, {"date": "2005-06-22", "close": 1.454385, "volume": 66265.0}, {"date": "2005-06-23", "close": 1.4446891, "volume": 22690.0}, {"date": "2005-06-27", "close": 1.4446891, "volume": 258.0}, {"date": "2005-06-28", "close": 1.4446891, "volume": 5410.0}, {"date": "2005-06-30", "close": 1.4349932, "volume": 433.0}, {"date": "2005-07-01", "close": 1.4349932, "volume": 330036.0}, {"date": "2005-07-04", "close": 1.4349932, "volume": 22690.0}, {"date": "2005-07-07", "close": 1.454385, "volume": 11603.0}, {"date": "2005-07-12", "close": 1.43693238, "volume": 5440.0}, {"date": "2005-07-13", "close": 1.4349932, "volume": 10314.0}, {"date": "2005-07-14", "close": 1.43693238, "volume": 5157.0}, {"date": "2005-07-15", "close": 1.4349932, "volume": 45896.0}, {"date": "2005-07-19", "close": 1.4446891, "volume": 20060.0}, {"date": "2005-07-20", "close": 1.42917566, "volume": 20627.0}, {"date": "2005-07-21", "close": 1.4446891, "volume": 1805.0}, {"date": "2005-07-25", "close": 1.4446891, "volume": 46587.0}, {"date": "2005-07-27", "close": 1.4446891, "volume": 6704.0}, {"date": "2005-07-28", "close": 1.4446891, "volume": 28476.0}, {"date": "2005-08-02", "close": 1.4834727, "volume": 64481.0}, {"date": "2005-08-05", "close": 1.5028645, "volume": 20545.0}, {"date": "2005-08-08", "close": 1.5028645, "volume": 13923.0}, {"date": "2005-08-10", "close": 1.5028645, "volume": 131499.0}, {"date": "2005-08-11", "close": 1.5028645, "volume": 134516.0}, {"date": "2005-08-17", "close": 1.5028645, "volume": 774.0}, {"date": "2005-08-23", "close": 1.5222563, "volume": 2243.0}, {"date": "2005-08-24", "close": 1.5222563, "volume": 3868.0}, {"date": "2005-08-30", "close": 1.5028645, "volume": 222.0}, {"date": "2005-08-31", "close": 1.53583056, "volume": 19797.0}, {"date": "2005-09-01", "close": 1.5028645, "volume": 5012.0}, {"date": "2005-09-02", "close": 1.5707358, "volume": 7880.0}, {"date": "2005-09-05", "close": 1.5707358, "volume": 2321.0}, {"date": "2005-09-06", "close": 1.551344, "volume": 12314.0}, {"date": "2005-09-07", "close": 1.53970892, "volume": 17079.0}, {"date": "2005-09-09", "close": 1.5319522, "volume": 1006.0}, {"date": "2005-09-12", "close": 1.4931686, "volume": 17018.0}, {"date": "2005-09-13", "close": 1.4931686, "volume": 7565.0}, {"date": "2005-09-20", "close": 1.4931686, "volume": 27450.0}, {"date": "2005-09-21", "close": 1.5028645, "volume": 11036.0}, {"date": "2005-09-22", "close": 1.4931686, "volume": 15470.0}, {"date": "2005-09-26", "close": 1.50674286, "volume": 2063.0}, {"date": "2005-09-27", "close": 1.4931686, "volume": 18461.0}, {"date": "2005-09-28", "close": 1.4931686, "volume": 670.0}, {"date": "2005-09-30", "close": 1.49122942, "volume": 88790.0}, {"date": "2005-10-03", "close": 1.4931686, "volume": 28120.0}, {"date": "2005-10-04", "close": 1.5028645, "volume": 24985.0}, {"date": "2005-10-05", "close": 1.4931686, "volume": 5054.0}, {"date": "2005-10-06", "close": 1.4931686, "volume": 92823.0}, {"date": "2005-10-07", "close": 1.5125604, "volume": 17466.0}, {"date": "2005-10-10", "close": 1.4931686, "volume": 175.0}, {"date": "2005-10-13", "close": 1.5416481, "volume": 645.0}, {"date": "2005-10-14", "close": 1.551344, "volume": 59639.0}, {"date": "2005-10-18", "close": 1.5125604, "volume": 20818.0}, {"date": "2005-10-19", "close": 1.5028645, "volume": 51568.0}, {"date": "2005-10-21", "close": 1.4931686, "volume": 32044.0}, {"date": "2005-10-24", "close": 1.4931686, "volume": 15213.0}, {"date": "2005-10-25", "close": 1.4931686, "volume": 8529.0}, {"date": "2005-10-26", "close": 1.4931686, "volume": 86119.0}, {"date": "2005-10-27", "close": 1.4931686, "volume": 15470.0}, {"date": "2005-10-28", "close": 1.4931686, "volume": 53347.0}, {"date": "2005-11-01", "close": 1.4931686, "volume": 2063.0}, {"date": "2005-11-04", "close": 1.4931686, "volume": 41255.0}, {"date": "2005-11-08", "close": 1.4931686, "volume": 121701.0}, {"date": "2005-11-10", "close": 1.49122942, "volume": 1289.0}, {"date": "2005-11-11", "close": 1.4931686, "volume": 10159.0}, {"date": "2005-11-17", "close": 1.4834727, "volume": 43833.0}, {"date": "2005-11-18", "close": 1.4931686, "volume": 31586.0}, {"date": "2005-11-22", "close": 1.4834727, "volume": 3223.0}, {"date": "2005-11-23", "close": 1.4349932, "volume": 71938.0}, {"date": "2005-11-24", "close": 1.43305402, "volume": 25526.0}, {"date": "2005-11-25", "close": 1.43111484, "volume": 6188.0}, {"date": "2005-11-28", "close": 1.4156014, "volume": 19854.0}, {"date": "2005-11-29", "close": 1.39039206, "volume": 35324.0}, {"date": "2005-11-30", "close": 1.4834727, "volume": 84335.0}, {"date": "2005-12-02", "close": 1.4834727, "volume": 3971.0}, {"date": "2005-12-05", "close": 1.46214172, "volume": 7761.0}, {"date": "2005-12-06", "close": 1.46214172, "volume": 18962.0}, {"date": "2005-12-07", "close": 1.46214172, "volume": 206.0}, {"date": "2005-12-08", "close": 1.46214172, "volume": 397.0}, {"date": "2005-12-09", "close": 1.46214172, "volume": 794.0}, {"date": "2005-12-12", "close": 1.46214172, "volume": 8818.0}, {"date": "2005-12-13", "close": 1.46214172, "volume": 23819.0}, {"date": "2005-12-14", "close": 1.4640809, "volume": 18905.0}, {"date": "2005-12-19", "close": 1.41947976, "volume": 8024.0}, {"date": "2005-12-20", "close": 1.4059055, "volume": 5157.0}, {"date": "2005-12-29", "close": 1.454385, "volume": 3491.0}, {"date": "2005-12-30", "close": 1.4640809, "volume": 18926.0}, {"date": "2006-01-04", "close": 1.454385, "volume": 5157.0}, {"date": "2006-01-05", "close": 1.454385, "volume": 3434.0}, {"date": "2006-01-09", "close": 1.4252973, "volume": 15558.0}, {"date": "2006-01-10", "close": 1.4156014, "volume": 2150.0}, {"date": "2006-01-11", "close": 1.41754058, "volume": 5801.0}, {"date": "2006-01-13", "close": 1.4349932, "volume": 4125.0}, {"date": "2006-01-16", "close": 1.4252973, "volume": 11345.0}, {"date": "2006-01-17", "close": 1.40784468, "volume": 55694.0}, {"date": "2006-01-19", "close": 1.41172304, "volume": 8112.0}, {"date": "2006-01-20", "close": 1.4156014, "volume": 128920.0}, {"date": "2006-01-24", "close": 1.4059055, "volume": 13753.0}, {"date": "2006-01-30", "close": 1.4059055, "volume": 6188.0}, {"date": "2006-02-01", "close": 1.4156014, "volume": 13501.0}, {"date": "2006-02-02", "close": 1.3962096, "volume": 5801.0}, {"date": "2006-02-03", "close": 1.4059055, "volume": 10314.0}, {"date": "2006-02-06", "close": 1.3962096, "volume": 18539.0}, {"date": "2006-02-07", "close": 1.3962096, "volume": 20756.0}, {"date": "2006-02-09", "close": 1.40008796, "volume": 7735.0}, {"date": "2006-02-13", "close": 1.40202714, "volume": 4976.0}, {"date": "2006-02-14", "close": 1.43305402, "volume": 3795.0}, {"date": "2006-02-15", "close": 1.4252973, "volume": 433817.0}, {"date": "2006-02-16", "close": 1.4252973, "volume": 28698.0}, {"date": "2006-02-17", "close": 1.4252973, "volume": 1186.0}, {"date": "2006-02-20", "close": 1.4252973, "volume": 6998.0}, {"date": "2006-02-21", "close": 1.42723648, "volume": 15470.0}, {"date": "2006-02-23", "close": 1.4349932, "volume": 1204225.0}, {"date": "2006-02-24", "close": 1.44856746, "volume": 6106.0}, {"date": "2006-02-27", "close": 1.45244582, "volume": 23206.0}, {"date": "2006-02-28", "close": 1.454385, "volume": 15218.0}, {"date": "2006-03-03", "close": 1.46795926, "volume": 63367.0}, {"date": "2006-03-06", "close": 1.4931686, "volume": 18410.0}, {"date": "2006-03-07", "close": 1.4931686, "volume": 9953.0}, {"date": "2006-03-10", "close": 1.53583056, "volume": 10314.0}, {"date": "2006-03-15", "close": 1.52807384, "volume": 3223.0}, {"date": "2006-03-17", "close": 1.5028645, "volume": 24134.0}, {"date": "2006-03-22", "close": 1.47571598, "volume": 9205.0}, {"date": "2006-03-23", "close": 1.4737768, "volume": 18637.0}, {"date": "2006-03-24", "close": 1.4737768, "volume": 25784.0}, {"date": "2006-03-28", "close": 1.4931686, "volume": 6766.0}, {"date": "2006-03-29", "close": 1.4931686, "volume": 44802.0}, {"date": "2006-03-30", "close": 1.52031712, "volume": 3610.0}, {"date": "2006-03-31", "close": 1.4931686, "volume": 12376.0}, {"date": "2006-04-04", "close": 1.4931686, "volume": 16765.0}, {"date": "2006-04-05", "close": 1.4931686, "volume": 3713.0}, {"date": "2006-04-06", "close": 1.4737768, "volume": 8091.0}, {"date": "2006-04-07", "close": 1.4737768, "volume": 33710.0}, {"date": "2006-04-11", "close": 1.4640809, "volume": 20442.0}, {"date": "2006-04-13", "close": 1.46602008, "volume": 5157.0}, {"date": "2006-04-18", "close": 1.46989844, "volume": 6235.0}, {"date": "2006-04-20", "close": 1.4931686, "volume": 8767.0}, {"date": "2006-04-21", "close": 1.48735106, "volume": 3966.0}, {"date": "2006-04-24", "close": 1.48735106, "volume": 1965.0}, {"date": "2006-04-26", "close": 1.49122942, "volume": 6807.0}, {"date": "2006-04-27", "close": 1.48929024, "volume": 30879.0}, {"date": "2006-05-09", "close": 1.454385, "volume": 4899.0}, {"date": "2006-05-10", "close": 1.454385, "volume": 2578.0}, {"date": "2006-05-11", "close": 1.454385, "volume": 5193.0}, {"date": "2006-05-12", "close": 1.454385, "volume": 10314.0}, {"date": "2006-05-15", "close": 1.4737768, "volume": 774.0}, {"date": "2006-05-16", "close": 1.4931686, "volume": 1934.0}, {"date": "2006-05-17", "close": 1.49122942, "volume": 21401.0}, {"date": "2006-05-18", "close": 1.46602008, "volume": 30167.0}, {"date": "2006-05-19", "close": 1.454385, "volume": 56673.0}, {"date": "2006-05-22", "close": 1.454385, "volume": 3223.0}, {"date": "2006-05-23", "close": 1.4446891, "volume": 13923.0}, {"date": "2006-05-30", "close": 1.41172304, "volume": 72195.0}, {"date": "2006-06-01", "close": 1.4446891, "volume": 20627.0}, {"date": "2006-06-02", "close": 1.4349932, "volume": 18657.0}, {"date": "2006-06-06", "close": 1.40978386, "volume": 29389.0}, {"date": "2006-06-07", "close": 1.42335812, "volume": 5157.0}, {"date": "2006-06-08", "close": 1.4349932, "volume": 36227.0}, {"date": "2006-06-09", "close": 1.39814878, "volume": 41255.0}, {"date": "2006-06-13", "close": 1.39814878, "volume": 5157.0}, {"date": "2006-06-14", "close": 1.33997338, "volume": 18895.0}, {"date": "2006-06-15", "close": 1.35936518, "volume": 28058.0}, {"date": "2006-06-16", "close": 1.3768178, "volume": 35556.0}, {"date": "2006-06-20", "close": 1.357426, "volume": 82509.0}, {"date": "2006-06-22", "close": 1.36518272, "volume": 11680.0}, {"date": "2006-06-23", "close": 1.39814878, "volume": 4213.0}, {"date": "2006-06-26", "close": 1.3962096, "volume": 9215.0}, {"date": "2006-06-27", "close": 1.40396632, "volume": 4791.0}, {"date": "2006-06-28", "close": 1.4059055, "volume": 1031.0}, {"date": "2006-06-29", "close": 1.4059055, "volume": 9365.0}, {"date": "2006-06-30", "close": 1.42723648, "volume": 17941.0}, {"date": "2006-07-04", "close": 1.41172304, "volume": 9514.0}, {"date": "2006-07-05", "close": 1.4252973, "volume": 7735.0}, {"date": "2006-07-11", "close": 1.4156014, "volume": 10314.0}, {"date": "2006-07-13", "close": 1.42917566, "volume": 1831.0}, {"date": "2006-07-18", "close": 1.43111484, "volume": 27790.0}, {"date": "2006-07-21", "close": 1.43111484, "volume": 5894.0}, {"date": "2006-07-24", "close": 1.43111484, "volume": 70133.0}, {"date": "2006-07-25", "close": 1.4252973, "volume": 14088.0}, {"date": "2006-07-26", "close": 1.4156014, "volume": 26552.0}, {"date": "2006-07-27", "close": 1.41172304, "volume": 2743.0}, {"date": "2006-07-31", "close": 1.41172304, "volume": 14975.0}, {"date": "2006-08-01", "close": 1.40978386, "volume": 8679.0}, {"date": "2006-08-02", "close": 1.4349932, "volume": 13923.0}, {"date": "2006-08-08", "close": 1.42723648, "volume": 2460.0}, {"date": "2006-08-10", "close": 1.4446891, "volume": 516.0}, {"date": "2006-08-11", "close": 1.4640809, "volume": 13268.0}, {"date": "2006-08-14", "close": 1.4640809, "volume": 23922.0}, {"date": "2006-08-15", "close": 1.4640809, "volume": 11113.0}, {"date": "2006-08-16", "close": 1.4349932, "volume": 7498.0}, {"date": "2006-08-17", "close": 1.4349932, "volume": 346.0}, {"date": "2006-08-22", "close": 1.4349932, "volume": 18049.0}, {"date": "2006-08-23", "close": 1.43693238, "volume": 10427.0}, {"date": "2006-08-24", "close": 1.43693238, "volume": 1856.0}, {"date": "2006-08-25", "close": 1.45050664, "volume": 8818.0}, {"date": "2006-08-28", "close": 1.4737768, "volume": 5157.0}, {"date": "2006-09-04", "close": 1.477082, "volume": 21468.0}, {"date": "2006-09-06", "close": 1.477082, "volume": 10223.0}, {"date": "2006-09-08", "close": 1.477082, "volume": 63893.0}, {"date": "2006-09-11", "close": 1.477082, "volume": 20446.0}, {"date": "2006-09-12", "close": 1.477082, "volume": 2556.0}, {"date": "2006-09-13", "close": 1.545556, "volume": 14143.0}, {"date": "2006-09-14", "close": 1.545556, "volume": 51114.0}, {"date": "2006-09-15", "close": 1.545556, "volume": 51114.0}, {"date": "2006-09-18", "close": 1.545556, "volume": 27965.0}, {"date": "2006-09-19", "close": 1.51621, "volume": 54692.0}, {"date": "2006-09-20", "close": 1.51621, "volume": 15334.0}, {"date": "2006-09-21", "close": 1.51621, "volume": 119633.0}, {"date": "2006-09-22", "close": 1.545556, "volume": 7141.0}, {"date": "2006-09-25", "close": 1.4829512, "volume": 125741.0}, {"date": "2006-09-26", "close": 1.56512, "volume": 2668.0}, {"date": "2006-09-27", "close": 1.525992, "volume": 100941.0}, {"date": "2006-09-29", "close": 1.584684, "volume": 11756.0}, {"date": "2006-10-02", "close": 1.584684, "volume": 12952.0}, {"date": "2006-10-03", "close": 1.584684, "volume": 15973.0}, {"date": "2006-10-04", "close": 1.584684, "volume": 1585.0}, {"date": "2006-10-05", "close": 1.594466, "volume": 6052.0}, {"date": "2006-10-06", "close": 1.7529344, "volume": 4851.0}, {"date": "2006-10-09", "close": 1.8077136, "volume": 30157.0}, {"date": "2006-10-10", "close": 1.80967, "volume": 25240.0}, {"date": "2006-10-11", "close": 1.80967, "volume": 5111.0}, {"date": "2006-10-12", "close": 1.80967, "volume": 12651.0}, {"date": "2006-10-13", "close": 1.799888, "volume": 57504.0}, {"date": "2006-10-16", "close": 1.80967, "volume": 4473.0}, {"date": "2006-10-17", "close": 1.80967, "volume": 537.0}, {"date": "2006-10-18", "close": 1.80967, "volume": 23027.0}, {"date": "2006-10-19", "close": 1.80967, "volume": 18350.0}, {"date": "2006-10-20", "close": 1.8566236, "volume": 32897.0}, {"date": "2006-10-23", "close": 1.8840132, "volume": 21560.0}, {"date": "2006-10-25", "close": 1.8311904, "volume": 8531.0}, {"date": "2006-10-26", "close": 1.819452, "volume": 29248.0}, {"date": "2006-10-27", "close": 1.80967, "volume": 143.0}, {"date": "2006-10-30", "close": 1.80967, "volume": 9175.0}, {"date": "2006-10-31", "close": 1.80967, "volume": 659.0}, {"date": "2006-11-01", "close": 1.85858, "volume": 14619.0}, {"date": "2006-11-02", "close": 1.8116264, "volume": 6308.0}, {"date": "2006-11-06", "close": 1.80967, "volume": 34420.0}, {"date": "2006-11-07", "close": 1.878144, "volume": 511.0}, {"date": "2006-11-13", "close": 1.878144, "volume": 12779.0}, {"date": "2006-11-14", "close": 1.878144, "volume": 7774.0}, {"date": "2006-11-16", "close": 1.878144, "volume": 593.0}, {"date": "2006-11-20", "close": 1.8761876, "volume": 1855.0}, {"date": "2006-11-22", "close": 1.8135828, "volume": 20446.0}, {"date": "2006-11-23", "close": 1.8135828, "volume": 746.0}, {"date": "2006-11-27", "close": 1.8761876, "volume": 9865.0}, {"date": "2006-11-28", "close": 1.85858, "volume": 10376.0}, {"date": "2006-11-29", "close": 1.8233648, "volume": 2561.0}, {"date": "2006-12-01", "close": 1.839016, "volume": 4600.0}, {"date": "2006-12-04", "close": 1.839016, "volume": 1406.0}, {"date": "2006-12-05", "close": 1.8566236, "volume": 29391.0}, {"date": "2006-12-06", "close": 1.8801004, "volume": 2556.0}, {"date": "2006-12-07", "close": 1.887926, "volume": 2556.0}, {"date": "2006-12-08", "close": 1.887926, "volume": 3149.0}, {"date": "2006-12-11", "close": 1.90749, "volume": 3834.0}, {"date": "2006-12-12", "close": 1.90749, "volume": 5111.0}, {"date": "2006-12-15", "close": 1.917272, "volume": 659.0}, {"date": "2006-12-18", "close": 2.15204, "volume": 511.0}, {"date": "2006-12-20", "close": 2.34768, "volume": 14184.0}, {"date": "2006-12-22", "close": 2.15204, "volume": 7412.0}, {"date": "2006-12-28", "close": 2.015092, "volume": 3655.0}, {"date": "2006-12-29", "close": 1.9564, "volume": 2990.0}, {"date": "2007-01-02", "close": 2.05422, "volume": 5111.0}, {"date": "2007-01-04", "close": 2.05422, "volume": 1533.0}, {"date": "2007-01-09", "close": 2.05422, "volume": 6231.0}, {"date": "2007-01-10", "close": 2.05422, "volume": 148.0}, {"date": "2007-01-15", "close": 2.015092, "volume": 5111.0}, {"date": "2007-01-16", "close": 1.995528, "volume": 7478.0}, {"date": "2007-01-22", "close": 2.0170484, "volume": 3936.0}, {"date": "2007-01-23", "close": 2.044438, "volume": 10821.0}, {"date": "2007-01-29", "close": 2.034656, "volume": 1533.0}, {"date": "2007-01-30", "close": 2.0170484, "volume": 1533.0}, {"date": "2007-01-31", "close": 2.0170484, "volume": 3578.0}, {"date": "2007-02-01", "close": 2.034656, "volume": 9788.0}, {"date": "2007-02-08", "close": 1.9896588, "volume": 9093.0}, {"date": "2007-02-12", "close": 1.9564, "volume": 15442.0}, {"date": "2007-02-13", "close": 1.9564, "volume": 15334.0}, {"date": "2007-02-14", "close": 1.9427052, "volume": 27091.0}, {"date": "2007-02-16", "close": 2.015092, "volume": 6446.0}, {"date": "2007-02-22", "close": 1.9798768, "volume": 5111.0}, {"date": "2007-02-26", "close": 2.015092, "volume": 220.0}, {"date": "2007-02-27", "close": 2.15204, "volume": 92036.0}, {"date": "2007-02-28", "close": 2.0170484, "volume": 18508.0}, {"date": "2007-03-01", "close": 2.122694, "volume": 7412.0}, {"date": "2007-03-02", "close": 2.15204, "volume": 24310.0}, {"date": "2007-03-05", "close": 2.15204, "volume": 9201.0}, {"date": "2007-03-07", "close": 2.15204, "volume": 18094.0}, {"date": "2007-03-08", "close": 2.0972608, "volume": 16592.0}, {"date": "2007-03-09", "close": 2.15204, "volume": 12267.0}, {"date": "2007-03-12", "close": 2.15204, "volume": 767.0}, {"date": "2007-03-13", "close": 2.073784, "volume": 10223.0}, {"date": "2007-03-15", "close": 2.073784, "volume": 21468.0}, {"date": "2007-03-16", "close": 2.073784, "volume": 4749.0}, {"date": "2007-03-19", "close": 2.05422, "volume": 951.0}, {"date": "2007-03-20", "close": 2.05422, "volume": 33056.0}, {"date": "2007-03-21", "close": 2.05422, "volume": 25378.0}, {"date": "2007-03-22", "close": 2.15204, "volume": 2556.0}, {"date": "2007-03-23", "close": 2.15204, "volume": 22235.0}, {"date": "2007-03-27", "close": 2.112912, "volume": 10223.0}, {"date": "2007-03-28", "close": 2.112912, "volume": 6134.0}, {"date": "2007-03-29", "close": 2.073784, "volume": 10816.0}, {"date": "2007-03-30", "close": 2.15204, "volume": 18478.0}, {"date": "2007-04-02", "close": 2.112912, "volume": 2116.0}, {"date": "2007-04-04", "close": 2.15204, "volume": 16142.0}, {"date": "2007-04-10", "close": 2.191168, "volume": 15288.0}, {"date": "2007-04-16", "close": 2.2537728, "volume": 7667.0}, {"date": "2007-04-17", "close": 2.24986, "volume": 19326.0}, {"date": "2007-04-18", "close": 2.34768, "volume": 12733.0}, {"date": "2007-04-19", "close": 2.3457236, "volume": 4048.0}, {"date": "2007-04-20", "close": 2.308552, "volume": 16357.0}, {"date": "2007-04-23", "close": 2.34768, "volume": 19163.0}, {"date": "2007-04-24", "close": 2.4455, "volume": 4089.0}, {"date": "2007-04-26", "close": 2.59223, "volume": 16551.0}, {"date": "2007-04-27", "close": 2.54332, "volume": 3067.0}, {"date": "2007-04-30", "close": 2.54332, "volume": 21141.0}, {"date": "2007-05-01", "close": 2.54332, "volume": 11603.0}, {"date": "2007-05-02", "close": 2.533538, "volume": 7667.0}, {"date": "2007-05-03", "close": 2.54332, "volume": 16464.0}, {"date": "2007-05-04", "close": 2.49441, "volume": 204.0}, {"date": "2007-05-08", "close": 2.504192, "volume": 5111.0}, {"date": "2007-05-09", "close": 2.39659, "volume": 70620.0}, {"date": "2007-05-10", "close": 2.406372, "volume": 29488.0}, {"date": "2007-05-11", "close": 2.3907208, "volume": 11475.0}, {"date": "2007-05-16", "close": 2.4455, "volume": 8562.0}, {"date": "2007-05-17", "close": 2.4455, "volume": 2556.0}, {"date": "2007-05-18", "close": 2.54332, "volume": 40339.0}, {"date": "2007-05-21", "close": 2.64114, "volume": 34144.0}, {"date": "2007-05-22", "close": 2.7409164, "volume": 16091.0}, {"date": "2007-05-23", "close": 2.7409164, "volume": 3578.0}, {"date": "2007-05-24", "close": 2.768306, "volume": 38351.0}, {"date": "2007-05-25", "close": 2.83678, "volume": 695.0}, {"date": "2007-05-28", "close": 2.83678, "volume": 276.0}, {"date": "2007-05-29", "close": 2.758524, "volume": 49704.0}, {"date": "2007-05-30", "close": 2.758524, "volume": 2300.0}, {"date": "2007-05-31", "close": 2.7624368, "volume": 1114.0}, {"date": "2007-06-01", "close": 2.83678, "volume": 10223.0}, {"date": "2007-06-04", "close": 2.895472, "volume": 17379.0}, {"date": "2007-06-05", "close": 2.895472, "volume": 348.0}, {"date": "2007-06-08", "close": 2.875908, "volume": 3067.0}, {"date": "2007-06-13", "close": 2.875908, "volume": 3476.0}, {"date": "2007-06-14", "close": 2.895472, "volume": 12160.0}, {"date": "2007-06-15", "close": 2.9346, "volume": 16868.0}, {"date": "2007-06-18", "close": 2.9346, "volume": 2811.0}, {"date": "2007-06-19", "close": 2.875908, "volume": 3169.0}, {"date": "2007-06-20", "close": 2.875908, "volume": 3476.0}, {"date": "2007-06-22", "close": 2.748742, "volume": 27914.0}, {"date": "2007-06-25", "close": 2.78787, "volume": 920.0}, {"date": "2007-06-26", "close": 2.78787, "volume": 6241.0}, {"date": "2007-06-27", "close": 2.9346, "volume": 18912.0}, {"date": "2007-06-28", "close": 2.9346, "volume": 1022.0}, {"date": "2007-07-02", "close": 2.83678, "volume": 26579.0}, {"date": "2007-07-03", "close": 2.8309108, "volume": 659.0}, {"date": "2007-07-04", "close": 2.88569, "volume": 6262.0}, {"date": "2007-07-05", "close": 2.9346, "volume": 11220.0}, {"date": "2007-07-06", "close": 2.9756844, "volume": 10800.0}, {"date": "2007-07-09", "close": 3.051984, "volume": 23441.0}, {"date": "2007-07-10", "close": 3.1458912, "volume": 5111.0}, {"date": "2007-07-11", "close": 3.13024, "volume": 930.0}, {"date": "2007-07-12", "close": 3.1341528, "volume": 5111.0}, {"date": "2007-07-13", "close": 3.1341528, "volume": 5111.0}, {"date": "2007-07-16", "close": 3.110676, "volume": 1533.0}, {"date": "2007-07-17", "close": 3.13024, "volume": 935.0}, {"date": "2007-07-18", "close": 3.03242, "volume": 17256.0}, {"date": "2007-07-19", "close": 3.13024, "volume": 8306.0}, {"date": "2007-07-23", "close": 3.110676, "volume": 20589.0}, {"date": "2007-07-24", "close": 3.061766, "volume": 5111.0}, {"date": "2007-07-25", "close": 3.061766, "volume": 5111.0}, {"date": "2007-07-26", "close": 3.061766, "volume": 39573.0}, {"date": "2007-07-27", "close": 3.042202, "volume": 3169.0}, {"date": "2007-07-30", "close": 3.03242, "volume": 50460.0}, {"date": "2007-07-31", "close": 3.110676, "volume": 3471.0}, {"date": "2007-08-01", "close": 3.0148124, "volume": 721.0}, {"date": "2007-08-02", "close": 3.03242, "volume": 15953.0}, {"date": "2007-08-03", "close": 2.7917828, "volume": 65876.0}, {"date": "2007-08-06", "close": 2.7898264, "volume": 373.0}, {"date": "2007-08-07", "close": 2.7898264, "volume": 2045.0}, {"date": "2007-08-08", "close": 2.875908, "volume": 7667.0}, {"date": "2007-08-09", "close": 2.905254, "volume": 10453.0}, {"date": "2007-08-10", "close": 2.905254, "volume": 2556.0}, {"date": "2007-08-13", "close": 2.846562, "volume": 31169.0}, {"date": "2007-08-14", "close": 2.83678, "volume": 24428.0}, {"date": "2007-08-15", "close": 2.846562, "volume": 11910.0}, {"date": "2007-08-16", "close": 2.7898264, "volume": 9609.0}, {"date": "2007-08-17", "close": 2.83678, "volume": 2372.0}, {"date": "2007-08-20", "close": 2.83678, "volume": 14179.0}, {"date": "2007-08-21", "close": 3.03242, "volume": 327.0}, {"date": "2007-08-22", "close": 3.0304636, "volume": 511.0}, {"date": "2007-08-23", "close": 3.03242, "volume": 26687.0}, {"date": "2007-08-24", "close": 3.051984, "volume": 15334.0}, {"date": "2007-08-27", "close": 3.0578532, "volume": 3726.0}, {"date": "2007-08-28", "close": 3.13024, "volume": 70880.0}, {"date": "2007-08-29", "close": 3.1243708, "volume": 67910.0}, {"date": "2007-08-30", "close": 3.120458, "volume": 138.0}, {"date": "2007-08-31", "close": 3.1185016, "volume": 2602.0}, {"date": "2007-09-05", "close": 3.140022, "volume": 81604.0}, {"date": "2007-09-06", "close": 3.149804, "volume": 6318.0}, {"date": "2007-09-07", "close": 3.140022, "volume": 5771.0}, {"date": "2007-09-10", "close": 3.140022, "volume": 153.0}, {"date": "2007-09-11", "close": 3.03242, "volume": 3614.0}, {"date": "2007-09-13", "close": 3.08133, "volume": 1344.0}, {"date": "2007-09-14", "close": 3.051984, "volume": 7667.0}, {"date": "2007-09-17", "close": 3.13024, "volume": 774995.0}, {"date": "2007-09-18", "close": 3.13024, "volume": 9620.0}, {"date": "2007-09-19", "close": 3.13024, "volume": 8178.0}, {"date": "2007-09-20", "close": 3.051984, "volume": 117563.0}, {"date": "2007-09-24", "close": 3.051984, "volume": 20574.0}, {"date": "2007-09-25", "close": 3.012856, "volume": 16459.0}, {"date": "2007-09-26", "close": 3.012856, "volume": 3067.0}, {"date": "2007-09-27", "close": 3.012856, "volume": 9098.0}, {"date": "2007-09-28", "close": 3.051984, "volume": 4600.0}, {"date": "2007-10-01", "close": 2.98351, "volume": 7826.0}, {"date": "2007-10-02", "close": 3.149804, "volume": 94086.0}, {"date": "2007-10-04", "close": 3.0754608, "volume": 1150.0}, {"date": "2007-10-08", "close": 3.13024, "volume": 1896.0}, {"date": "2007-10-09", "close": 3.0969812, "volume": 7667.0}, {"date": "2007-10-10", "close": 3.08133, "volume": 3629.0}, {"date": "2007-10-11", "close": 3.08133, "volume": 158.0}, {"date": "2007-10-12", "close": 3.091112, "volume": 7330.0}, {"date": "2007-10-15", "close": 3.08133, "volume": 6400.0}, {"date": "2007-10-16", "close": 3.0735044, "volume": 8582.0}, {"date": "2007-10-17", "close": 3.051984, "volume": 11250.0}, {"date": "2007-10-19", "close": 3.0108996, "volume": 1533.0}, {"date": "2007-10-22", "close": 2.973728, "volume": 1687.0}, {"date": "2007-10-24", "close": 2.9678588, "volume": 1646.0}, {"date": "2007-10-25", "close": 2.9346, "volume": 10790.0}, {"date": "2007-10-26", "close": 2.8974284, "volume": 1099.0}, {"date": "2007-10-29", "close": 2.895472, "volume": 16597.0}, {"date": "2007-10-30", "close": 2.9032976, "volume": 7749.0}, {"date": "2007-11-01", "close": 3.003074, "volume": 10734.0}, {"date": "2007-11-08", "close": 2.8583004, "volume": 10622.0}, {"date": "2007-11-09", "close": 2.8583004, "volume": 4242.0}, {"date": "2007-11-12", "close": 2.895472, "volume": 2045.0}, {"date": "2007-11-13", "close": 2.895472, "volume": 14532.0}, {"date": "2007-11-15", "close": 2.856344, "volume": 7079.0}, {"date": "2007-11-19", "close": 2.993292, "volume": 5423.0}, {"date": "2007-11-21", "close": 2.9346, "volume": 1094.0}, {"date": "2007-11-22", "close": 2.973728, "volume": 10223.0}, {"date": "2007-11-23", "close": 3.051984, "volume": 42471.0}, {"date": "2007-11-26", "close": 3.03242, "volume": 7667.0}, {"date": "2007-11-27", "close": 3.03242, "volume": 211082.0}, {"date": "2007-11-28", "close": 2.9346, "volume": 3379.0}, {"date": "2007-11-29", "close": 2.905254, "volume": 26.0}, {"date": "2007-12-03", "close": 2.9346, "volume": 2249.0}, {"date": "2007-12-04", "close": 2.905254, "volume": 920.0}, {"date": "2007-12-06", "close": 2.895472, "volume": 2407.0}, {"date": "2007-12-07", "close": 3.110676, "volume": 144878.0}, {"date": "2007-12-10", "close": 3.13024, "volume": 40324.0}, {"date": "2007-12-11", "close": 3.13024, "volume": 43176.0}, {"date": "2007-12-13", "close": 3.13024, "volume": 276.0}, {"date": "2007-12-14", "close": 3.13024, "volume": 37145.0}, {"date": "2007-12-17", "close": 3.13024, "volume": 39373.0}, {"date": "2007-12-18", "close": 3.051984, "volume": 54973.0}, {"date": "2007-12-19", "close": 3.051984, "volume": 2765.0}, {"date": "2007-12-20", "close": 3.051984, "volume": 1513.0}, {"date": "2007-12-21", "close": 3.4237, "volume": 42946.0}, {"date": "2007-12-27", "close": 3.384572, "volume": 10990.0}, {"date": "2007-12-28", "close": 3.120458, "volume": 24141.0}, {"date": "2008-01-03", "close": 3.1145888, "volume": 557.0}, {"date": "2008-01-07", "close": 3.051984, "volume": 2433.0}, {"date": "2008-01-08", "close": 3.03242, "volume": 12697.0}, {"date": "2008-01-09", "close": 3.071548, "volume": 7498.0}, {"date": "2008-01-10", "close": 2.9346, "volume": 26324.0}, {"date": "2008-01-11", "close": 2.9346, "volume": 7774.0}, {"date": "2008-01-14", "close": 2.915036, "volume": 20446.0}, {"date": "2008-01-16", "close": 2.866126, "volume": 330306.0}, {"date": "2008-01-17", "close": 2.866126, "volume": 541811.0}, {"date": "2008-01-21", "close": 2.866126, "volume": 11066.0}, {"date": "2008-01-22", "close": 2.73896, "volume": 531026.0}, {"date": "2008-01-23", "close": 2.83678, "volume": 41224.0}, {"date": "2008-01-24", "close": 2.7917828, "volume": 797.0}, {"date": "2008-01-25", "close": 2.73896, "volume": 4375.0}, {"date": "2008-01-29", "close": 2.758524, "volume": 16970.0}, {"date": "2008-01-31", "close": 2.73896, "volume": 22787.0}, {"date": "2008-02-01", "close": 2.817216, "volume": 59073.0}, {"date": "2008-02-04", "close": 2.895472, "volume": 55965.0}, {"date": "2008-02-05", "close": 2.895472, "volume": 76973.0}, {"date": "2008-02-06", "close": 2.8993848, "volume": 21764.0}, {"date": "2008-02-07", "close": 2.9365564, "volume": 38034.0}, {"date": "2008-02-08", "close": 2.9346, "volume": 27484.0}, {"date": "2008-02-11", "close": 2.9346, "volume": 18606.0}, {"date": "2008-02-12", "close": 3.012856, "volume": 511.0}, {"date": "2008-02-13", "close": 2.9346, "volume": 3118.0}, {"date": "2008-02-14", "close": 2.83678, "volume": 230.0}, {"date": "2008-02-19", "close": 2.83678, "volume": 1263.0}, {"date": "2008-02-21", "close": 2.83678, "volume": 53261.0}, {"date": "2008-02-22", "close": 2.9346, "volume": 12661.0}, {"date": "2008-02-25", "close": 2.7996084, "volume": 399.0}, {"date": "2008-02-26", "close": 2.83678, "volume": 1595.0}, {"date": "2008-02-27", "close": 2.83678, "volume": 1789.0}, {"date": "2008-02-28", "close": 2.83678, "volume": 11306.0}, {"date": "2008-02-29", "close": 2.83678, "volume": 26579.0}, {"date": "2008-03-03", "close": 2.797652, "volume": 12022.0}, {"date": "2008-03-04", "close": 2.895472, "volume": 8045.0}, {"date": "2008-03-05", "close": 2.895472, "volume": 189.0}, {"date": "2008-03-06", "close": 2.83678, "volume": 4038.0}, {"date": "2008-03-07", "close": 2.846562, "volume": 807647.0}, {"date": "2008-03-10", "close": 2.73896, "volume": 148099.0}, {"date": "2008-03-11", "close": 2.73896, "volume": 383.0}, {"date": "2008-03-12", "close": 2.7330908, "volume": 2336.0}, {"date": "2008-03-13", "close": 2.83678, "volume": 67813.0}, {"date": "2008-03-14", "close": 2.846562, "volume": 256.0}, {"date": "2008-03-17", "close": 2.826998, "volume": 40585.0}, {"date": "2008-03-18", "close": 2.8211288, "volume": 1227.0}, {"date": "2008-03-19", "close": 2.7428728, "volume": 46877.0}, {"date": "2008-03-20", "close": 2.7428728, "volume": 9998.0}, {"date": "2008-03-25", "close": 2.7428728, "volume": 7575.0}, {"date": "2008-03-26", "close": 2.758524, "volume": 460.0}, {"date": "2008-03-27", "close": 2.758524, "volume": 1932.0}, {"date": "2008-03-31", "close": 2.73896, "volume": 10550.0}, {"date": "2008-04-01", "close": 2.748742, "volume": 1058.0}, {"date": "2008-04-04", "close": 2.768306, "volume": 10223.0}, {"date": "2008-04-07", "close": 2.778088, "volume": 10223.0}, {"date": "2008-04-08", "close": 2.78787, "volume": 11245.0}, {"date": "2008-04-09", "close": 2.817216, "volume": 5111.0}, {"date": "2008-04-10", "close": 2.73896, "volume": 6389.0}, {"date": "2008-04-11", "close": 2.748742, "volume": 895.0}, {"date": "2008-04-14", "close": 2.73896, "volume": 4856.0}, {"date": "2008-04-15", "close": 2.73896, "volume": 51114.0}, {"date": "2008-04-16", "close": 2.817216, "volume": 9231.0}, {"date": "2008-04-17", "close": 2.719396, "volume": 19505.0}, {"date": "2008-04-18", "close": 2.680268, "volume": 2443.0}, {"date": "2008-04-21", "close": 2.680268, "volume": 12472.0}, {"date": "2008-04-22", "close": 2.602012, "volume": 9390.0}, {"date": "2008-04-24", "close": 2.719396, "volume": 38908.0}, {"date": "2008-04-28", "close": 2.729178, "volume": 15508.0}, {"date": "2008-04-29", "close": 2.807434, "volume": 639.0}, {"date": "2008-05-01", "close": 2.807434, "volume": 281.0}, {"date": "2008-05-02", "close": 2.83678, "volume": 5111.0}, {"date": "2008-05-06", "close": 2.797652, "volume": 7667.0}, {"date": "2008-05-08", "close": 2.83678, "volume": 19628.0}, {"date": "2008-05-13", "close": 2.817216, "volume": 2556.0}, {"date": "2008-05-14", "close": 2.826998, "volume": 8797.0}, {"date": "2008-05-21", "close": 2.69005, "volume": 3619.0}, {"date": "2008-05-23", "close": 2.719396, "volume": 3890.0}, {"date": "2008-05-26", "close": 2.826998, "volume": 44643.0}, {"date": "2008-05-27", "close": 2.73896, "volume": 3614.0}, {"date": "2008-05-28", "close": 2.64114, "volume": 11634.0}, {"date": "2008-05-30", "close": 2.5452764, "volume": 12538.0}, {"date": "2008-06-02", "close": 2.54332, "volume": 6354.0}, {"date": "2008-06-04", "close": 2.54332, "volume": 511.0}, {"date": "2008-06-05", "close": 2.54332, "volume": 8265.0}, {"date": "2008-06-10", "close": 2.523756, "volume": 23257.0}, {"date": "2008-06-11", "close": 2.523756, "volume": 19541.0}, {"date": "2008-06-12", "close": 2.54332, "volume": 2806.0}, {"date": "2008-06-16", "close": 2.4455, "volume": 7417.0}, {"date": "2008-06-19", "close": 2.54332, "volume": 71366.0}, {"date": "2008-06-25", "close": 2.4455, "volume": 2147.0}, {"date": "2008-06-26", "close": 2.34768, "volume": 6722.0}, {"date": "2008-06-30", "close": 2.54332, "volume": 25557.0}, {"date": "2008-07-03", "close": 2.2146448, "volume": 5111.0}, {"date": "2008-07-04", "close": 2.54332, "volume": 13980.0}, {"date": "2008-07-08", "close": 2.4455, "volume": 204.0}, {"date": "2008-07-09", "close": 2.4435436, "volume": 215.0}, {"date": "2008-07-15", "close": 2.24986, "volume": 7136.0}, {"date": "2008-07-16", "close": 2.24986, "volume": 256.0}, {"date": "2008-07-18", "close": 2.15204, "volume": 2321.0}, {"date": "2008-07-21", "close": 1.995528, "volume": 36450.0}, {"date": "2008-07-22", "close": 1.995528, "volume": 54432.0}, {"date": "2008-07-23", "close": 2.05422, "volume": 10223.0}, {"date": "2008-07-24", "close": 2.015092, "volume": 15334.0}, {"date": "2008-07-25", "close": 1.995528, "volume": 10223.0}, {"date": "2008-07-28", "close": 1.975964, "volume": 9339.0}, {"date": "2008-07-29", "close": 1.995528, "volume": 25818.0}, {"date": "2008-07-30", "close": 1.85858, "volume": 28368.0}, {"date": "2008-07-31", "close": 1.85858, "volume": 26406.0}, {"date": "2008-08-01", "close": 1.85858, "volume": 5975.0}, {"date": "2008-08-05", "close": 1.975964, "volume": 20620.0}, {"date": "2008-08-07", "close": 1.975964, "volume": 22490.0}, {"date": "2008-08-08", "close": 1.9564, "volume": 5111.0}, {"date": "2008-08-11", "close": 1.9564, "volume": 24070.0}, {"date": "2008-08-12", "close": 2.05422, "volume": 56277.0}, {"date": "2008-08-13", "close": 2.00531, "volume": 37687.0}, {"date": "2008-08-15", "close": 1.9564, "volume": 10223.0}, {"date": "2008-08-19", "close": 1.975964, "volume": 10223.0}, {"date": "2008-08-20", "close": 1.995528, "volume": 276.0}, {"date": "2008-08-28", "close": 1.995528, "volume": 8240.0}, {"date": "2008-08-29", "close": 1.9564, "volume": 3701.0}, {"date": "2008-09-01", "close": 1.8801004, "volume": 813.0}, {"date": "2008-09-03", "close": 1.995528, "volume": 24893.0}, {"date": "2008-09-05", "close": 1.995528, "volume": 5111.0}, {"date": "2008-09-08", "close": 2.00531, "volume": 10223.0}, {"date": "2008-09-10", "close": 2.064002, "volume": 15733.0}, {"date": "2008-09-11", "close": 1.995528, "volume": 1206.0}, {"date": "2008-09-12", "close": 1.9583564, "volume": 2811.0}, {"date": "2008-09-15", "close": 2.00531, "volume": 28915.0}, {"date": "2008-09-16", "close": 1.946618, "volume": 797.0}, {"date": "2008-09-17", "close": 1.878144, "volume": 15334.0}, {"date": "2008-09-18", "close": 1.878144, "volume": 266.0}, {"date": "2008-09-19", "close": 1.917272, "volume": 2556.0}, {"date": "2008-09-22", "close": 1.887926, "volume": 4089.0}, {"date": "2008-09-25", "close": 1.85858, "volume": 17236.0}, {"date": "2008-09-26", "close": 1.85858, "volume": 6890.0}, {"date": "2008-10-03", "close": 1.9564, "volume": 53537.0}, {"date": "2008-10-09", "close": 1.9524872, "volume": 78987.0}, {"date": "2008-10-16", "close": 1.829234, "volume": 6169.0}, {"date": "2008-10-17", "close": 1.819452, "volume": 1278.0}, {"date": "2008-10-21", "close": 1.76076, "volume": 1339.0}, {"date": "2008-10-22", "close": 1.76076, "volume": 2699.0}, {"date": "2008-10-23", "close": 1.66294, "volume": 14102.0}, {"date": "2008-10-24", "close": 1.5925096, "volume": 1232.0}, {"date": "2008-10-27", "close": 1.36948, "volume": 35811.0}, {"date": "2008-10-28", "close": 1.36948, "volume": 6139.0}, {"date": "2008-10-29", "close": 1.4809948, "volume": 30096.0}, {"date": "2008-10-30", "close": 1.486864, "volume": 37017.0}, {"date": "2008-10-31", "close": 1.486864, "volume": 1360.0}, {"date": "2008-11-03", "close": 1.486864, "volume": 13862.0}, {"date": "2008-11-05", "close": 1.4673, "volume": 74934.0}, {"date": "2008-11-06", "close": 1.428172, "volume": 23001.0}, {"date": "2008-11-07", "close": 1.428172, "volume": 4912.0}, {"date": "2008-11-10", "close": 1.408608, "volume": 28977.0}, {"date": "2008-11-11", "close": 1.525992, "volume": 1636.0}, {"date": "2008-11-12", "close": 1.36948, "volume": 30372.0}, {"date": "2008-11-13", "close": 1.32057, "volume": 12779.0}, {"date": "2008-11-14", "close": 1.310788, "volume": 2566.0}, {"date": "2008-11-17", "close": 1.301006, "volume": 8664.0}, {"date": "2008-11-18", "close": 1.261878, "volume": 14210.0}, {"date": "2008-11-20", "close": 1.183622, "volume": 5520.0}, {"date": "2008-11-24", "close": 1.3675236, "volume": 82197.0}, {"date": "2008-11-25", "close": 1.36948, "volume": 21192.0}, {"date": "2008-11-26", "close": 1.095584, "volume": 5684.0}, {"date": "2008-11-27", "close": 1.36948, "volume": 26937.0}, {"date": "2008-11-28", "close": 1.330352, "volume": 5111.0}, {"date": "2008-12-01", "close": 1.330352, "volume": 11756.0}, {"date": "2008-12-04", "close": 1.2736164, "volume": 2453.0}, {"date": "2008-12-08", "close": 1.291224, "volume": 10223.0}, {"date": "2008-12-11", "close": 1.291224, "volume": 44188.0}, {"date": "2008-12-12", "close": 1.2970932, "volume": 28854.0}, {"date": "2008-12-16", "close": 1.183622, "volume": 10223.0}, {"date": "2008-12-18", "close": 1.183622, "volume": 12211.0}, {"date": "2008-12-22", "close": 1.212968, "volume": 45200.0}, {"date": "2008-12-30", "close": 1.154276, "volume": 23359.0}, {"date": "2008-12-31", "close": 1.193404, "volume": 1027.0}, {"date": "2009-01-06", "close": 1.193404, "volume": 37794.0}, {"date": "2009-01-07", "close": 1.154276, "volume": 29544.0}, {"date": "2009-01-12", "close": 1.07602, "volume": 37308.0}, {"date": "2009-01-13", "close": 1.07602, "volume": 37978.0}, {"date": "2009-01-15", "close": 1.07602, "volume": 15334.0}, {"date": "2009-01-16", "close": 1.07602, "volume": 5111.0}, {"date": "2009-01-20", "close": 1.046674, "volume": 21954.0}, {"date": "2009-01-22", "close": 1.046674, "volume": 4769.0}, {"date": "2009-01-23", "close": 1.046674, "volume": 7125.0}, {"date": "2009-01-30", "close": 1.007546, "volume": 10223.0}, {"date": "2009-02-02", "close": 0.9782, "volume": 20446.0}, {"date": "2009-02-03", "close": 1.007546, "volume": 14951.0}, {"date": "2009-02-04", "close": 0.987982, "volume": 5229.0}, {"date": "2009-02-05", "close": 0.987982, "volume": 37825.0}, {"date": "2009-02-09", "close": 0.987982, "volume": 9650.0}, {"date": "2009-02-10", "close": 0.9782, "volume": 7309.0}, {"date": "2009-02-11", "close": 0.9782, "volume": 25353.0}, {"date": "2009-02-16", "close": 0.899944, "volume": 3476.0}, {"date": "2009-02-17", "close": 0.939072, "volume": 55715.0}, {"date": "2009-02-18", "close": 0.9410284, "volume": 11163.0}, {"date": "2009-02-19", "close": 0.939072, "volume": 86163.0}, {"date": "2009-02-20", "close": 0.909726, "volume": 353.0}, {"date": "2009-02-24", "close": 0.919508, "volume": 5111.0}, {"date": "2009-02-25", "close": 0.899944, "volume": 56226.0}, {"date": "2009-02-26", "close": 0.92929, "volume": 66449.0}, {"date": "2009-02-27", "close": 0.9253772, "volume": 5111.0}, {"date": "2009-03-02", "close": 0.92929, "volume": 43626.0}, {"date": "2009-03-03", "close": 0.899944, "volume": 7984.0}, {"date": "2009-03-05", "close": 0.88038, "volume": 66449.0}, {"date": "2009-03-09", "close": 0.92929, "volume": 14261.0}, {"date": "2009-03-10", "close": 0.919508, "volume": 13029.0}, {"date": "2009-03-12", "close": 0.92929, "volume": 65309.0}, {"date": "2009-03-13", "close": 0.92929, "volume": 79227.0}, {"date": "2009-03-16", "close": 0.92929, "volume": 74116.0}, {"date": "2009-03-17", "close": 0.92929, "volume": 7473.0}, {"date": "2009-03-18", "close": 1.02711, "volume": 1227.0}, {"date": "2009-03-19", "close": 1.036892, "volume": 5111.0}, {"date": "2009-03-20", "close": 0.987982, "volume": 23962.0}, {"date": "2009-03-24", "close": 1.056456, "volume": 5980.0}, {"date": "2009-03-25", "close": 1.12493, "volume": 516.0}, {"date": "2009-03-31", "close": 1.036892, "volume": 24688.0}, {"date": "2009-04-02", "close": 1.036892, "volume": 16152.0}, {"date": "2009-04-03", "close": 1.046674, "volume": 32667.0}, {"date": "2009-04-06", "close": 1.12493, "volume": 57171.0}, {"date": "2009-04-14", "close": 1.193404, "volume": 8178.0}, {"date": "2009-04-16", "close": 1.1953604, "volume": 11092.0}, {"date": "2009-04-20", "close": 1.203186, "volume": 3491.0}, {"date": "2009-04-28", "close": 1.2344884, "volume": 5111.0}, {"date": "2009-04-30", "close": 1.261878, "volume": 4258.0}, {"date": "2009-05-04", "close": 1.291224, "volume": 445.0}, {"date": "2009-05-05", "close": 1.2736164, "volume": 5224.0}, {"date": "2009-05-06", "close": 1.2931804, "volume": 5556.0}, {"date": "2009-05-14", "close": 1.36948, "volume": 29697.0}, {"date": "2009-05-15", "close": 1.36948, "volume": 5111.0}, {"date": "2009-05-19", "close": 1.36948, "volume": 21315.0}, {"date": "2009-05-20", "close": 1.36948, "volume": 22306.0}, {"date": "2009-05-21", "close": 1.36948, "volume": 21545.0}, {"date": "2009-05-25", "close": 1.36948, "volume": 43447.0}, {"date": "2009-05-26", "close": 1.408608, "volume": 7836.0}, {"date": "2009-05-27", "close": 1.408608, "volume": 8725.0}, {"date": "2009-05-28", "close": 1.349916, "volume": 23548.0}, {"date": "2009-05-29", "close": 1.379262, "volume": 11189.0}, {"date": "2009-06-01", "close": 1.36948, "volume": 7013.0}, {"date": "2009-06-05", "close": 1.428172, "volume": 20446.0}, {"date": "2009-06-09", "close": 1.41839, "volume": 13039.0}, {"date": "2009-06-10", "close": 1.41839, "volume": 10223.0}, {"date": "2009-06-11", "close": 1.41839, "volume": 2888.0}, {"date": "2009-06-12", "close": 1.428172, "volume": 19475.0}, {"date": "2009-06-15", "close": 1.428172, "volume": 88888.0}, {"date": "2009-06-17", "close": 1.437954, "volume": 11756.0}, {"date": "2009-06-18", "close": 1.56512, "volume": 322.0}, {"date": "2009-06-19", "close": 1.56512, "volume": 27428.0}, {"date": "2009-06-22", "close": 1.5279484, "volume": 2045.0}, {"date": "2009-06-23", "close": 1.525992, "volume": 49070.0}, {"date": "2009-06-24", "close": 1.5925096, "volume": 23252.0}, {"date": "2009-06-26", "close": 1.643376, "volume": 4529.0}, {"date": "2009-06-29", "close": 1.66294, "volume": 27627.0}, {"date": "2009-06-30", "close": 1.5885968, "volume": 31946.0}, {"date": "2009-07-03", "close": 1.5885968, "volume": 1022.0}, {"date": "2009-07-06", "close": 1.5885968, "volume": 3578.0}, {"date": "2009-07-15", "close": 1.584684, "volume": 4922.0}, {"date": "2009-07-17", "close": 1.5866404, "volume": 3363.0}, {"date": "2009-07-20", "close": 1.5866404, "volume": 16745.0}, {"date": "2009-07-21", "close": 1.643376, "volume": 18401.0}, {"date": "2009-07-22", "close": 1.682504, "volume": 27029.0}, {"date": "2009-07-23", "close": 1.6609836, "volume": 2617.0}, {"date": "2009-07-27", "close": 1.6453324, "volume": 10346.0}, {"date": "2009-07-28", "close": 1.66294, "volume": 48559.0}, {"date": "2009-07-29", "close": 1.6453324, "volume": 1171.0}, {"date": "2009-07-30", "close": 1.6453324, "volume": 31507.0}, {"date": "2009-07-31", "close": 1.692286, "volume": 5.0}, {"date": "2009-08-03", "close": 1.741196, "volume": 9068.0}, {"date": "2009-08-04", "close": 1.780324, "volume": 13801.0}, {"date": "2009-08-05", "close": 1.721632, "volume": 17573.0}, {"date": "2009-08-06", "close": 1.780324, "volume": 10223.0}, {"date": "2009-08-07", "close": 1.7040244, "volume": 16418.0}, {"date": "2009-08-10", "close": 1.7235884, "volume": 16219.0}, {"date": "2009-08-13", "close": 1.780324, "volume": 2556.0}, {"date": "2009-08-17", "close": 1.7822804, "volume": 12395.0}, {"date": "2009-08-18", "close": 1.76076, "volume": 1345241.0}, {"date": "2009-08-19", "close": 1.741196, "volume": 353.0}, {"date": "2009-08-20", "close": 1.76076, "volume": 3578.0}, {"date": "2009-08-21", "close": 1.76076, "volume": 43754.0}, {"date": "2009-08-25", "close": 1.770542, "volume": 5817.0}, {"date": "2009-08-26", "close": 1.780324, "volume": 11235.0}, {"date": "2009-08-27", "close": 1.790106, "volume": 12779.0}, {"date": "2009-08-28", "close": 1.7842368, "volume": 1472.0}, {"date": "2009-08-31", "close": 1.7822804, "volume": 2290.0}, {"date": "2009-09-01", "close": 1.7842368, "volume": 2367.0}, {"date": "2009-09-02", "close": 1.7842368, "volume": 353.0}, {"date": "2009-09-04", "close": 1.85858, "volume": 3578.0}, {"date": "2009-09-07", "close": 1.790106, "volume": 7207.0}, {"date": "2009-09-10", "close": 1.790106, "volume": 255571.0}, {"date": "2009-09-14", "close": 1.8018444, "volume": 1702.0}, {"date": "2009-09-17", "close": 1.85858, "volume": 99877.0}, {"date": "2009-09-23", "close": 1.848798, "volume": 1523.0}, {"date": "2009-09-29", "close": 1.9994408, "volume": 8679.0}, {"date": "2009-09-30", "close": 2.034656, "volume": 2566.0}, {"date": "2009-10-01", "close": 2.034656, "volume": 14179.0}, {"date": "2009-10-02", "close": 1.936836, "volume": 29012.0}, {"date": "2009-10-06", "close": 1.9564, "volume": 1125.0}, {"date": "2009-10-08", "close": 2.05422, "volume": 5111.0}, {"date": "2009-10-12", "close": 2.093348, "volume": 4089.0}, {"date": "2009-10-13", "close": 2.10313, "volume": 6793.0}, {"date": "2009-10-14", "close": 2.0522636, "volume": 1017.0}, {"date": "2009-10-15", "close": 2.1050864, "volume": 85151.0}, {"date": "2009-10-16", "close": 2.093348, "volume": 32902.0}, {"date": "2009-10-20", "close": 2.05422, "volume": 7396.0}, {"date": "2009-10-21", "close": 2.00531, "volume": 1293.0}, {"date": "2009-10-22", "close": 2.05422, "volume": 29784.0}, {"date": "2009-10-23", "close": 2.05422, "volume": 26.0}, {"date": "2009-10-26", "close": 2.00531, "volume": 30403.0}, {"date": "2009-10-27", "close": 2.00531, "volume": 1559.0}, {"date": "2009-10-28", "close": 1.9564, "volume": 65012.0}, {"date": "2009-10-29", "close": 1.9564, "volume": 50941.0}, {"date": "2009-10-30", "close": 2.015092, "volume": 10223.0}, {"date": "2009-11-03", "close": 1.985746, "volume": 2397.0}, {"date": "2009-11-05", "close": 1.985746, "volume": 10.0}, {"date": "2009-11-09", "close": 1.995528, "volume": 44367.0}, {"date": "2009-11-10", "close": 1.9583564, "volume": 21437.0}, {"date": "2009-11-11", "close": 2.00531, "volume": 14476.0}, {"date": "2009-11-12", "close": 1.9564, "volume": 1058.0}, {"date": "2009-11-17", "close": 2.00531, "volume": 5111.0}, {"date": "2009-11-18", "close": 2.073784, "volume": 8148.0}, {"date": "2009-11-19", "close": 2.093348, "volume": 3839.0}, {"date": "2009-11-23", "close": 2.05422, "volume": 879.0}, {"date": "2009-11-24", "close": 2.034656, "volume": 2903.0}, {"date": "2009-11-26", "close": 2.15204, "volume": 35351.0}, {"date": "2009-11-27", "close": 2.122694, "volume": 2556.0}, {"date": "2009-11-30", "close": 2.0913916, "volume": 55055.0}, {"date": "2009-12-04", "close": 1.9603128, "volume": 27111.0}, {"date": "2009-12-07", "close": 2.00531, "volume": 1999.0}, {"date": "2009-12-08", "close": 2.093348, "volume": 36082.0}, {"date": "2009-12-09", "close": 2.073784, "volume": 6134.0}, {"date": "2009-12-11", "close": 2.05422, "volume": 44699.0}, {"date": "2009-12-14", "close": 2.073784, "volume": 11731.0}, {"date": "2009-12-15", "close": 2.3124648, "volume": 7667.0}, {"date": "2009-12-16", "close": 2.523756, "volume": 10857.0}, {"date": "2009-12-17", "close": 2.54332, "volume": 2556.0}, {"date": "2009-12-18", "close": 2.3711568, "volume": 17481.0}, {"date": "2009-12-21", "close": 2.367244, "volume": 8061.0}, {"date": "2009-12-22", "close": 2.34768, "volume": 9471.0}, {"date": "2009-12-23", "close": 2.34768, "volume": 96402.0}, {"date": "2009-12-30", "close": 2.34768, "volume": 16024.0}, {"date": "2010-01-05", "close": 2.34768, "volume": 5111.0}, {"date": "2010-01-06", "close": 2.34768, "volume": 751.0}, {"date": "2010-01-08", "close": 2.34768, "volume": 10223.0}, {"date": "2010-01-13", "close": 2.367244, "volume": 25322.0}, {"date": "2010-01-14", "close": 2.465064, "volume": 9431.0}, {"date": "2010-01-20", "close": 2.34768, "volume": 2310.0}, {"date": "2010-01-22", "close": 2.367244, "volume": 26774.0}, {"date": "2010-01-27", "close": 2.367244, "volume": 537.0}, {"date": "2010-01-28", "close": 2.484628, "volume": 20257.0}, {"date": "2010-01-29", "close": 2.54332, "volume": 7422.0}, {"date": "2010-02-01", "close": 2.4455, "volume": 511.0}, {"date": "2010-02-02", "close": 2.49441, "volume": 1022.0}, {"date": "2010-02-03", "close": 2.4455, "volume": 10622.0}, {"date": "2010-02-05", "close": 2.4455, "volume": 16817.0}, {"date": "2010-02-08", "close": 2.4455, "volume": 19331.0}, {"date": "2010-02-09", "close": 2.455282, "volume": 9333.0}, {"date": "2010-02-10", "close": 2.4474564, "volume": 2162.0}, {"date": "2010-02-15", "close": 2.4455, "volume": 659.0}, {"date": "2010-02-16", "close": 2.4631076, "volume": 5111.0}, {"date": "2010-02-18", "close": 2.474846, "volume": 368.0}, {"date": "2010-02-19", "close": 2.523756, "volume": 9057.0}, {"date": "2010-02-22", "close": 2.4768024, "volume": 26.0}, {"date": "2010-02-23", "close": 2.4455, "volume": 19705.0}, {"date": "2010-02-25", "close": 2.4455, "volume": 5111.0}, {"date": "2010-02-26", "close": 2.504192, "volume": 8117.0}, {"date": "2010-03-01", "close": 2.484628, "volume": 1733.0}, {"date": "2010-03-02", "close": 2.465064, "volume": 4196.0}, {"date": "2010-03-03", "close": 2.4455, "volume": 59017.0}, {"date": "2010-03-04", "close": 2.513974, "volume": 5111.0}, {"date": "2010-03-05", "close": 2.4455, "volume": 13177.0}, {"date": "2010-03-08", "close": 2.4474564, "volume": 11010.0}, {"date": "2010-03-09", "close": 2.513974, "volume": 1257.0}, {"date": "2010-03-10", "close": 2.465064, "volume": 35780.0}, {"date": "2010-03-11", "close": 2.5296252, "volume": 2556.0}, {"date": "2010-03-12", "close": 2.465064, "volume": 879.0}, {"date": "2010-03-16", "close": 2.484628, "volume": 5239.0}, {"date": "2010-03-17", "close": 2.54332, "volume": 27658.0}, {"date": "2010-03-18", "close": 2.650922, "volume": 4089.0}, {"date": "2010-03-19", "close": 2.54332, "volume": 6946.0}, {"date": "2010-03-23", "close": 2.5374508, "volume": 1196.0}, {"date": "2010-03-24", "close": 2.582448, "volume": 2637.0}, {"date": "2010-03-25", "close": 2.455282, "volume": 3578.0}, {"date": "2010-03-29", "close": 2.455282, "volume": 6660.0}, {"date": "2010-03-30", "close": 2.455282, "volume": 399.0}, {"date": "2010-04-01", "close": 2.455282, "volume": 399.0}, {"date": "2010-04-06", "close": 2.455282, "volume": 70471.0}, {"date": "2010-04-07", "close": 2.455282, "volume": 3174.0}, {"date": "2010-04-08", "close": 2.4455, "volume": 21468.0}, {"date": "2010-04-12", "close": 2.4455, "volume": 353.0}, {"date": "2010-04-13", "close": 2.4455, "volume": 11025.0}, {"date": "2010-04-16", "close": 2.533538, "volume": 14706.0}, {"date": "2010-04-19", "close": 2.533538, "volume": 8638.0}, {"date": "2010-04-20", "close": 2.484628, "volume": 13796.0}, {"date": "2010-04-21", "close": 2.49441, "volume": 1702.0}, {"date": "2010-04-23", "close": 2.49441, "volume": 751.0}, {"date": "2010-04-27", "close": 2.49441, "volume": 1186.0}, {"date": "2010-04-28", "close": 2.484628, "volume": 17266.0}, {"date": "2010-04-29", "close": 2.4494128, "volume": 6803.0}, {"date": "2010-04-30", "close": 2.4455, "volume": 18350.0}, {"date": "2010-05-03", "close": 2.4455, "volume": 532.0}, {"date": "2010-05-04", "close": 2.4455, "volume": 4861.0}, {"date": "2010-05-06", "close": 2.4455, "volume": 109282.0}, {"date": "2010-05-07", "close": 2.49441, "volume": 40830.0}, {"date": "2010-05-12", "close": 2.484628, "volume": 5776.0}, {"date": "2010-05-13", "close": 2.4885408, "volume": 12267.0}, {"date": "2010-05-18", "close": 2.4455, "volume": 19858.0}, {"date": "2010-05-19", "close": 2.455282, "volume": 32222.0}, {"date": "2010-05-20", "close": 2.4455, "volume": 6374.0}, {"date": "2010-05-21", "close": 2.4455, "volume": 166510.0}, {"date": "2010-05-24", "close": 2.465064, "volume": 59701.0}, {"date": "2010-05-25", "close": 2.4474564, "volume": 10990.0}, {"date": "2010-05-26", "close": 2.4455, "volume": 10100.0}, {"date": "2010-05-27", "close": 2.4455, "volume": 1257.0}, {"date": "2010-05-28", "close": 2.4455, "volume": 8689.0}, {"date": "2010-06-01", "close": 2.4474564, "volume": 8546.0}, {"date": "2010-06-02", "close": 2.484628, "volume": 22138.0}, {"date": "2010-06-03", "close": 2.4474564, "volume": 879.0}, {"date": "2010-06-04", "close": 2.4455, "volume": 26355.0}, {"date": "2010-06-07", "close": 2.4455, "volume": 55382.0}, {"date": "2010-06-08", "close": 2.4455, "volume": 4641.0}, {"date": "2010-06-09", "close": 2.4455, "volume": 399.0}, {"date": "2010-06-10", "close": 2.4455, "volume": 29437.0}, {"date": "2010-06-11", "close": 2.4455, "volume": 41587.0}, {"date": "2010-06-16", "close": 2.4455, "volume": 3690.0}, {"date": "2010-06-17", "close": 2.4455, "volume": 808.0}, {"date": "2010-06-18", "close": 2.4455, "volume": 1058.0}, {"date": "2010-06-21", "close": 2.4455, "volume": 21274.0}, {"date": "2010-06-22", "close": 2.4455, "volume": 104416.0}, {"date": "2010-06-24", "close": 2.4455, "volume": 1171.0}, {"date": "2010-06-25", "close": 2.4455, "volume": 1355.0}, {"date": "2010-06-28", "close": 2.4455, "volume": 38336.0}, {"date": "2010-06-29", "close": 2.4455, "volume": 521.0}, {"date": "2010-06-30", "close": 2.4455, "volume": 353.0}, {"date": "2010-07-01", "close": 2.4455, "volume": 7667.0}, {"date": "2010-07-02", "close": 2.4455, "volume": 14414.0}, {"date": "2010-07-05", "close": 2.4455, "volume": 19423.0}, {"date": "2010-07-06", "close": 2.4455, "volume": 1012.0}, {"date": "2010-07-07", "close": 2.4455, "volume": 1651.0}, {"date": "2010-07-08", "close": 2.4455, "volume": 37058.0}, {"date": "2010-07-09", "close": 2.4455, "volume": 28956.0}, {"date": "2010-07-14", "close": 2.474846, "volume": 1058.0}, {"date": "2010-07-15", "close": 2.4455, "volume": 49688.0}, {"date": "2010-07-16", "close": 2.4455, "volume": 6655.0}, {"date": "2010-07-19", "close": 2.4455, "volume": 3353.0}, {"date": "2010-07-20", "close": 2.455282, "volume": 1758.0}, {"date": "2010-07-22", "close": 2.4474564, "volume": 9436.0}, {"date": "2010-07-26", "close": 2.4474564, "volume": 399.0}, {"date": "2010-07-27", "close": 2.4455, "volume": 14649.0}, {"date": "2010-07-28", "close": 2.4474564, "volume": 1196.0}, {"date": "2010-07-29", "close": 2.4474564, "volume": 4585.0}, {"date": "2010-08-02", "close": 2.484628, "volume": 10223.0}, {"date": "2010-08-03", "close": 2.455282, "volume": 20.0}, {"date": "2010-08-04", "close": 2.4474564, "volume": 22311.0}, {"date": "2010-08-05", "close": 2.4455, "volume": 40166.0}, {"date": "2010-08-06", "close": 2.465064, "volume": 2045.0}, {"date": "2010-08-09", "close": 2.4689768, "volume": 1789.0}, {"date": "2010-08-10", "close": 2.4728896, "volume": 1058.0}, {"date": "2010-08-11", "close": 2.4728896, "volume": 327.0}, {"date": "2010-08-12", "close": 2.474846, "volume": 767.0}, {"date": "2010-08-13", "close": 2.474846, "volume": 5326.0}, {"date": "2010-08-16", "close": 2.4455, "volume": 104447.0}, {"date": "2010-08-17", "close": 2.4455, "volume": 59804.0}, {"date": "2010-08-18", "close": 2.4474564, "volume": 21345.0}, {"date": "2010-08-19", "close": 2.4474564, "volume": 40713.0}, {"date": "2010-08-20", "close": 2.4474564, "volume": 16086.0}, {"date": "2010-08-23", "close": 2.455282, "volume": 5111.0}, {"date": "2010-08-24", "close": 2.4455, "volume": 40196.0}, {"date": "2010-08-27", "close": 2.4474564, "volume": 11782.0}, {"date": "2010-08-30", "close": 2.4474564, "volume": 10708.0}, {"date": "2010-09-01", "close": 2.4494128, "volume": 583.0}, {"date": "2010-09-02", "close": 2.4494128, "volume": 15074.0}, {"date": "2010-09-06", "close": 2.4455, "volume": 6936.0}, {"date": "2010-09-10", "close": 2.4455, "volume": 3690.0}, {"date": "2010-09-13", "close": 2.4455, "volume": 322.0}, {"date": "2010-09-14", "close": 2.4455, "volume": 16265.0}, {"date": "2010-09-15", "close": 2.4455, "volume": 107488.0}, {"date": "2010-09-16", "close": 2.4455, "volume": 119536.0}, {"date": "2010-09-17", "close": 2.4455, "volume": 15636.0}, {"date": "2010-09-20", "close": 2.465064, "volume": 8689.0}, {"date": "2010-09-21", "close": 2.4455, "volume": 20446.0}, {"date": "2010-09-23", "close": 2.465064, "volume": 1033.0}, {"date": "2010-09-24", "close": 2.465064, "volume": 1022.0}, {"date": "2010-09-27", "close": 2.474846, "volume": 5469.0}, {"date": "2010-09-30", "close": 2.504192, "volume": 2039.0}, {"date": "2010-10-06", "close": 2.54332, "volume": 16873.0}, {"date": "2010-10-07", "close": 2.54332, "volume": 21780.0}, {"date": "2010-10-08", "close": 2.49441, "volume": 578.0}, {"date": "2010-10-11", "close": 2.562884, "volume": 4830.0}, {"date": "2010-10-13", "close": 2.4455, "volume": 23032.0}, {"date": "2010-10-14", "close": 2.4455, "volume": 56226.0}, {"date": "2010-10-15", "close": 2.4455, "volume": 153041.0}, {"date": "2010-10-18", "close": 2.54332, "volume": 5111.0}, {"date": "2010-10-19", "close": 2.4455, "volume": 1217.0}, {"date": "2010-10-21", "close": 2.465064, "volume": 399.0}, {"date": "2010-10-25", "close": 2.4689768, "volume": 19766.0}, {"date": "2010-10-26", "close": 2.49441, "volume": 2162.0}, {"date": "2010-10-27", "close": 2.49441, "volume": 1171.0}, {"date": "2010-10-28", "close": 2.5002792, "volume": 24412.0}, {"date": "2010-11-01", "close": 2.49441, "volume": 58935.0}, {"date": "2010-11-02", "close": 2.504192, "volume": 1595.0}, {"date": "2010-11-04", "close": 2.504192, "volume": 5111.0}, {"date": "2010-11-05", "close": 2.523756, "volume": 1917.0}, {"date": "2010-11-08", "close": 2.5081048, "volume": 1937.0}, {"date": "2010-11-09", "close": 2.54332, "volume": 470.0}, {"date": "2010-11-10", "close": 2.54332, "volume": 8873.0}, {"date": "2010-11-11", "close": 2.54332, "volume": 39746.0}, {"date": "2010-11-15", "close": 2.513974, "volume": 36961.0}, {"date": "2010-11-16", "close": 2.513974, "volume": 3834.0}, {"date": "2010-11-17", "close": 2.513974, "volume": 3854.0}, {"date": "2010-11-18", "close": 2.513974, "volume": 1257.0}, {"date": "2010-11-19", "close": 2.4513692, "volume": 22414.0}, {"date": "2010-11-22", "close": 2.465064, "volume": 353.0}, {"date": "2010-11-23", "close": 2.474846, "volume": 21207.0}, {"date": "2010-11-24", "close": 2.4689768, "volume": 1513.0}, {"date": "2010-11-25", "close": 2.484628, "volume": 1385.0}, {"date": "2010-11-26", "close": 2.484628, "volume": 38719.0}, {"date": "2010-11-29", "close": 2.484628, "volume": 11358.0}, {"date": "2010-11-30", "close": 2.4689768, "volume": 13152.0}, {"date": "2010-12-02", "close": 2.484628, "volume": 3476.0}, {"date": "2010-12-03", "close": 2.484628, "volume": 16254.0}, {"date": "2010-12-06", "close": 2.465064, "volume": 4483.0}, {"date": "2010-12-07", "close": 2.465064, "volume": 7718.0}, {"date": "2010-12-08", "close": 2.474846, "volume": 47904.0}, {"date": "2010-12-09", "close": 2.455282, "volume": 11899.0}, {"date": "2010-12-10", "close": 2.465064, "volume": 12063.0}, {"date": "2010-12-13", "close": 2.455282, "volume": 1160.0}, {"date": "2010-12-14", "close": 2.4455, "volume": 321478.0}, {"date": "2010-12-15", "close": 2.4455, "volume": 1058.0}, {"date": "2010-12-16", "close": 2.4455, "volume": 17420.0}, {"date": "2010-12-17", "close": 2.34768, "volume": 14624.0}, {"date": "2010-12-20", "close": 2.3946336, "volume": 7912.0}, {"date": "2010-12-21", "close": 2.425936, "volume": 175112.0}, {"date": "2010-12-22", "close": 2.425936, "volume": 7616.0}, {"date": "2010-12-23", "close": 2.4455, "volume": 52648.0}, {"date": "2010-12-24", "close": 2.4455, "volume": 56624.0}, {"date": "2010-12-29", "close": 2.4455, "volume": 51114.0}, {"date": "2010-12-30", "close": 2.4455, "volume": 36848.0}, {"date": "2011-01-04", "close": 2.49441, "volume": 6389.0}, {"date": "2011-01-05", "close": 2.49441, "volume": 843.0}, {"date": "2011-01-07", "close": 2.513974, "volume": 353.0}, {"date": "2011-01-10", "close": 2.49441, "volume": 1503.0}, {"date": "2011-01-11", "close": 2.523756, "volume": 900.0}, {"date": "2011-01-12", "close": 2.523756, "volume": 15661.0}, {"date": "2011-01-13", "close": 2.562884, "volume": 34073.0}, {"date": "2011-01-17", "close": 2.572666, "volume": 4605.0}, {"date": "2011-01-18", "close": 2.504192, "volume": 8945.0}, {"date": "2011-01-19", "close": 2.5707096, "volume": 11409.0}, {"date": "2011-01-20", "close": 2.4513692, "volume": 14430.0}, {"date": "2011-01-25", "close": 2.4513692, "volume": 1104.0}, {"date": "2011-01-31", "close": 2.4494128, "volume": 5807.0}, {"date": "2011-02-01", "close": 2.4455, "volume": 910.0}, {"date": "2011-02-02", "close": 2.455282, "volume": 399.0}, {"date": "2011-02-04", "close": 2.465064, "volume": 17251.0}, {"date": "2011-02-07", "close": 2.465064, "volume": 659.0}, {"date": "2011-02-09", "close": 2.4396308, "volume": 5592.0}, {"date": "2011-02-10", "close": 2.4474564, "volume": 552.0}, {"date": "2011-02-15", "close": 2.504192, "volume": 12436.0}, {"date": "2011-02-16", "close": 2.4689768, "volume": 808.0}, {"date": "2011-02-17", "close": 2.484628, "volume": 2239.0}, {"date": "2011-02-18", "close": 2.484628, "volume": 49555.0}, {"date": "2011-02-21", "close": 2.484628, "volume": 12267.0}, {"date": "2011-02-22", "close": 2.474846, "volume": 3399.0}, {"date": "2011-02-23", "close": 2.4474564, "volume": 29769.0}, {"date": "2011-02-25", "close": 2.386808, "volume": 26651.0}, {"date": "2011-02-28", "close": 2.406372, "volume": 864.0}, {"date": "2011-03-01", "close": 2.416154, "volume": 659.0}, {"date": "2011-03-02", "close": 2.4455, "volume": 11782.0}, {"date": "2011-03-03", "close": 2.4455, "volume": 5985.0}, {"date": "2011-03-04", "close": 2.4455, "volume": 11506.0}, {"date": "2011-03-07", "close": 2.4415872, "volume": 39798.0}, {"date": "2011-03-08", "close": 2.425936, "volume": 13290.0}, {"date": "2011-03-09", "close": 2.406372, "volume": 35177.0}, {"date": "2011-03-10", "close": 2.4455, "volume": 17185.0}, {"date": "2011-03-14", "close": 2.406372, "volume": 3006.0}, {"date": "2011-03-15", "close": 2.328116, "volume": 10990.0}, {"date": "2011-03-16", "close": 2.230296, "volume": 15125.0}, {"date": "2011-03-17", "close": 2.34768, "volume": 10877.0}, {"date": "2011-03-18", "close": 2.39659, "volume": 1477.0}, {"date": "2011-03-21", "close": 2.357462, "volume": 1605.0}, {"date": "2011-03-24", "close": 2.357462, "volume": 1278.0}, {"date": "2011-03-25", "close": 2.357462, "volume": 2438.0}, {"date": "2011-03-28", "close": 2.357462, "volume": 1395.0}, {"date": "2011-03-29", "close": 2.406372, "volume": 1002.0}, {"date": "2011-03-31", "close": 2.4044156, "volume": 1344.0}, {"date": "2011-04-01", "close": 2.34768, "volume": 399.0}, {"date": "2011-04-07", "close": 2.34768, "volume": 15794.0}, {"date": "2011-04-08", "close": 2.367244, "volume": 2045.0}, {"date": "2011-04-11", "close": 2.367244, "volume": 3067.0}, {"date": "2011-04-12", "close": 2.34768, "volume": 2745.0}, {"date": "2011-04-13", "close": 2.34768, "volume": 19153.0}, {"date": "2011-04-14", "close": 2.29877, "volume": 1314.0}, {"date": "2011-04-15", "close": 2.29877, "volume": 7938.0}, {"date": "2011-04-18", "close": 2.34768, "volume": 7156.0}, {"date": "2011-04-19", "close": 2.3457236, "volume": 20446.0}, {"date": "2011-04-20", "close": 2.308552, "volume": 11112.0}, {"date": "2011-04-21", "close": 2.328116, "volume": 12850.0}, {"date": "2011-04-27", "close": 2.288988, "volume": 10223.0}, {"date": "2011-04-28", "close": 2.259642, "volume": 9466.0}, {"date": "2011-04-29", "close": 2.328116, "volume": 3665.0}, {"date": "2011-05-02", "close": 2.308552, "volume": 2556.0}, {"date": "2011-05-05", "close": 2.308552, "volume": 6568.0}, {"date": "2011-05-06", "close": 2.308552, "volume": 5623.0}, {"date": "2011-05-09", "close": 2.308552, "volume": 3067.0}, {"date": "2011-05-12", "close": 2.288988, "volume": 5464.0}, {"date": "2011-05-13", "close": 2.259642, "volume": 3992.0}, {"date": "2011-05-18", "close": 2.230296, "volume": 26620.0}, {"date": "2011-05-19", "close": 2.24986, "volume": 12395.0}, {"date": "2011-05-20", "close": 2.3065956, "volume": 25056.0}, {"date": "2011-05-24", "close": 2.29877, "volume": 4432.0}, {"date": "2011-05-25", "close": 2.2576856, "volume": 4222.0}, {"date": "2011-05-26", "close": 2.2576856, "volume": 16075.0}, {"date": "2011-05-27", "close": 2.24986, "volume": 7100.0}, {"date": "2011-05-31", "close": 2.24986, "volume": 7253.0}, {"date": "2011-06-01", "close": 2.24986, "volume": 2045.0}, {"date": "2011-06-03", "close": 2.240078, "volume": 5439.0}, {"date": "2011-06-06", "close": 2.15204, "volume": 18897.0}, {"date": "2011-06-08", "close": 2.093348, "volume": 2387.0}, {"date": "2011-06-09", "close": 2.122694, "volume": 88596.0}, {"date": "2011-06-10", "close": 2.20095, "volume": 24305.0}, {"date": "2011-06-14", "close": 2.15204, "volume": 26610.0}, {"date": "2011-06-15", "close": 2.132476, "volume": 16096.0}, {"date": "2011-06-17", "close": 2.073784, "volume": 1411.0}, {"date": "2011-06-20", "close": 2.05422, "volume": 21386.0}, {"date": "2011-06-21", "close": 2.132476, "volume": 14757.0}, {"date": "2011-06-22", "close": 2.15204, "volume": 5111.0}, {"date": "2011-06-23", "close": 2.112912, "volume": 2791.0}, {"date": "2011-06-24", "close": 2.1109556, "volume": 14987.0}, {"date": "2011-06-27", "close": 2.112912, "volume": 16050.0}, {"date": "2011-06-28", "close": 2.073784, "volume": 34972.0}, {"date": "2011-06-29", "close": 2.034656, "volume": 15263.0}, {"date": "2011-06-30", "close": 1.995528, "volume": 37630.0}, {"date": "2011-07-01", "close": 2.15204, "volume": 26355.0}, {"date": "2011-07-04", "close": 2.1461708, "volume": 2556.0}, {"date": "2011-07-05", "close": 2.1403016, "volume": 6026.0}, {"date": "2011-07-06", "close": 2.171604, "volume": 3481.0}, {"date": "2011-07-07", "close": 2.181386, "volume": 5469.0}, {"date": "2011-07-08", "close": 2.181386, "volume": 23921.0}, {"date": "2011-07-12", "close": 2.015092, "volume": 1983.0}, {"date": "2011-07-13", "close": 2.15204, "volume": 4309.0}, {"date": "2011-07-14", "close": 2.1266068, "volume": 10540.0}, {"date": "2011-07-18", "close": 2.083566, "volume": 8741.0}, {"date": "2011-07-19", "close": 2.0287868, "volume": 5111.0}, {"date": "2011-07-20", "close": 2.0307432, "volume": 353.0}, {"date": "2011-07-22", "close": 2.0307432, "volume": 1917.0}, {"date": "2011-07-28", "close": 2.0561764, "volume": 1748.0}, {"date": "2011-07-29", "close": 2.05422, "volume": 9052.0}, {"date": "2011-08-01", "close": 2.0268304, "volume": 36945.0}, {"date": "2011-08-02", "close": 2.034656, "volume": 8393.0}, {"date": "2011-08-03", "close": 2.015092, "volume": 7902.0}, {"date": "2011-08-04", "close": 1.995528, "volume": 16040.0}, {"date": "2011-08-05", "close": 1.995528, "volume": 11036.0}, {"date": "2011-08-08", "close": 1.9837896, "volume": 23927.0}, {"date": "2011-08-09", "close": 1.9016208, "volume": 15845.0}, {"date": "2011-08-10", "close": 1.9622692, "volume": 11184.0}, {"date": "2011-08-11", "close": 1.936836, "volume": 24790.0}, {"date": "2011-08-12", "close": 2.024874, "volume": 25557.0}, {"date": "2011-08-15", "close": 2.034656, "volume": 27776.0}, {"date": "2011-08-16", "close": 2.05422, "volume": 23211.0}, {"date": "2011-08-17", "close": 2.05422, "volume": 15447.0}, {"date": "2011-08-18", "close": 2.122694, "volume": 3072.0}, {"date": "2011-08-19", "close": 2.122694, "volume": 920.0}, {"date": "2011-08-24", "close": 2.05422, "volume": 11552.0}, {"date": "2011-08-25", "close": 2.093348, "volume": 2085.0}, {"date": "2011-08-30", "close": 2.073784, "volume": 5.0}, {"date": "2011-08-31", "close": 2.093348, "volume": 5301.0}, {"date": "2011-09-01", "close": 2.122694, "volume": 43447.0}, {"date": "2011-09-02", "close": 2.1266068, "volume": 445.0}, {"date": "2011-09-06", "close": 2.132476, "volume": 2530.0}, {"date": "2011-09-08", "close": 2.191168, "volume": 56952.0}, {"date": "2011-09-09", "close": 2.2655112, "volume": 6773.0}, {"date": "2011-09-12", "close": 2.230296, "volume": 4483.0}, {"date": "2011-09-13", "close": 2.2655112, "volume": 2142.0}, {"date": "2011-09-14", "close": 2.24986, "volume": 39399.0}, {"date": "2011-09-15", "close": 2.230296, "volume": 101804.0}, {"date": "2011-09-16", "close": 2.132476, "volume": 2556.0}, {"date": "2011-09-19", "close": 2.15204, "volume": 11506.0}, {"date": "2011-09-22", "close": 2.15204, "volume": 5096.0}, {"date": "2011-09-23", "close": 2.10313, "volume": 24351.0}, {"date": "2011-09-26", "close": 2.10313, "volume": 77.0}, {"date": "2011-09-27", "close": 2.05422, "volume": 11281.0}, {"date": "2011-09-28", "close": 2.05422, "volume": 2530.0}, {"date": "2011-09-29", "close": 2.15204, "volume": 2045.0}, {"date": "2011-09-30", "close": 2.15204, "volume": 256.0}, {"date": "2011-10-03", "close": 1.995528, "volume": 19040.0}, {"date": "2011-10-04", "close": 2.05422, "volume": 10887.0}, {"date": "2011-10-05", "close": 2.064002, "volume": 7667.0}, {"date": "2011-10-06", "close": 1.985746, "volume": 11756.0}, {"date": "2011-10-07", "close": 1.985746, "volume": 29953.0}, {"date": "2011-10-12", "close": 2.015092, "volume": 75148.0}, {"date": "2011-10-13", "close": 2.191168, "volume": 20384.0}, {"date": "2011-10-14", "close": 2.24986, "volume": 42435.0}, {"date": "2011-10-17", "close": 2.230296, "volume": 537.0}, {"date": "2011-10-18", "close": 2.4455, "volume": 23058.0}, {"date": "2011-10-19", "close": 2.328116, "volume": 1441.0}, {"date": "2011-10-20", "close": 2.4591948, "volume": 28113.0}, {"date": "2011-10-21", "close": 2.328116, "volume": 2556.0}, {"date": "2011-10-24", "close": 2.24986, "volume": 8511.0}, {"date": "2011-10-25", "close": 2.24986, "volume": 11424.0}, {"date": "2011-10-26", "close": 2.24986, "volume": 5847.0}, {"date": "2011-10-28", "close": 2.2518164, "volume": 10013.0}, {"date": "2011-10-31", "close": 2.24986, "volume": 11991.0}, {"date": "2011-11-01", "close": 2.171604, "volume": 5111.0}, {"date": "2011-11-02", "close": 2.230296, "volume": 12283.0}, {"date": "2011-11-07", "close": 2.269424, "volume": 24770.0}, {"date": "2011-11-09", "close": 2.269424, "volume": 58991.0}, {"date": "2011-11-10", "close": 2.269424, "volume": 6926.0}, {"date": "2011-11-11", "close": 2.269424, "volume": 28164.0}, {"date": "2011-11-14", "close": 2.279206, "volume": 69066.0}, {"date": "2011-11-15", "close": 2.288988, "volume": 3087.0}, {"date": "2011-11-16", "close": 2.39659, "volume": 9569.0}, {"date": "2011-11-18", "close": 2.34768, "volume": 2954.0}, {"date": "2011-11-21", "close": 2.34768, "volume": 24775.0}, {"date": "2011-11-22", "close": 2.318334, "volume": 1539.0}, {"date": "2011-11-23", "close": 2.288988, "volume": 14312.0}, {"date": "2011-11-25", "close": 2.34768, "volume": 49090.0}, {"date": "2011-11-28", "close": 2.34768, "volume": 255991.0}, {"date": "2011-11-29", "close": 2.2811624, "volume": 7396.0}, {"date": "2011-11-30", "close": 2.279206, "volume": 11981.0}, {"date": "2011-12-02", "close": 2.2811624, "volume": 1651.0}, {"date": "2011-12-05", "close": 2.308552, "volume": 2045.0}, {"date": "2011-12-06", "close": 2.3105084, "volume": 537.0}, {"date": "2011-12-07", "close": 2.318334, "volume": 864.0}, {"date": "2011-12-08", "close": 2.367244, "volume": 3067.0}, {"date": "2011-12-09", "close": 2.34768, "volume": 105214.0}, {"date": "2011-12-12", "close": 2.367244, "volume": 2556.0}, {"date": "2011-12-13", "close": 2.34768, "volume": 2663.0}, {"date": "2011-12-14", "close": 2.406372, "volume": 69812.0}, {"date": "2011-12-15", "close": 2.34768, "volume": 6584.0}, {"date": "2011-12-16", "close": 2.406372, "volume": 2556.0}, {"date": "2011-12-19", "close": 2.288988, "volume": 59420.0}, {"date": "2011-12-20", "close": 2.288988, "volume": 26176.0}, {"date": "2011-12-22", "close": 2.288988, "volume": 353.0}, {"date": "2011-12-23", "close": 2.288988, "volume": 838.0}, {"date": "2011-12-28", "close": 2.308552, "volume": 1058.0}, {"date": "2012-01-03", "close": 2.328116, "volume": 10141.0}, {"date": "2012-01-04", "close": 2.39659, "volume": 1022.0}, {"date": "2012-01-05", "close": 2.367244, "volume": 2050.0}, {"date": "2012-01-06", "close": 2.367244, "volume": 8173.0}, {"date": "2012-01-09", "close": 2.308552, "volume": 521.0}, {"date": "2012-01-11", "close": 2.308552, "volume": 1411.0}, {"date": "2012-01-16", "close": 2.367244, "volume": 399.0}, {"date": "2012-01-17", "close": 2.49441, "volume": 13407.0}, {"date": "2012-01-18", "close": 2.3222468, "volume": 5111.0}, {"date": "2012-01-19", "close": 2.34768, "volume": 31180.0}, {"date": "2012-01-20", "close": 2.34768, "volume": 6226.0}, {"date": "2012-01-23", "close": 2.34768, "volume": 12584.0}, {"date": "2012-01-25", "close": 2.34768, "volume": 9017.0}, {"date": "2012-01-27", "close": 2.386808, "volume": 18478.0}, {"date": "2012-01-30", "close": 2.386808, "volume": 6134.0}, {"date": "2012-01-31", "close": 2.4239796, "volume": 1922.0}, {"date": "2012-02-02", "close": 2.386808, "volume": 5111.0}, {"date": "2012-02-03", "close": 2.367244, "volume": 905.0}, {"date": "2012-02-06", "close": 2.425936, "volume": 1002.0}, {"date": "2012-02-07", "close": 2.3692004, "volume": 818.0}, {"date": "2012-02-08", "close": 2.425936, "volume": 70032.0}, {"date": "2012-02-09", "close": 2.425936, "volume": 24003.0}, {"date": "2012-02-10", "close": 2.455282, "volume": 29539.0}, {"date": "2012-02-13", "close": 2.3985464, "volume": 2300.0}, {"date": "2012-02-14", "close": 2.523756, "volume": 9119.0}, {"date": "2012-02-16", "close": 2.425936, "volume": 4830.0}, {"date": "2012-02-20", "close": 2.484628, "volume": 2004.0}, {"date": "2012-02-21", "close": 2.4474564, "volume": 3813.0}, {"date": "2012-02-23", "close": 2.465064, "volume": 5336.0}, {"date": "2012-02-24", "close": 2.523756, "volume": 3067.0}, {"date": "2012-02-28", "close": 2.5589712, "volume": 97061.0}, {"date": "2012-02-29", "close": 2.5883172, "volume": 56890.0}, {"date": "2012-03-01", "close": 2.59223, "volume": 12211.0}, {"date": "2012-03-02", "close": 2.5961428, "volume": 5398.0}, {"date": "2012-03-05", "close": 2.6254888, "volume": 19843.0}, {"date": "2012-03-06", "close": 2.631358, "volume": 33424.0}, {"date": "2012-03-07", "close": 2.602012, "volume": 2556.0}, {"date": "2012-03-08", "close": 2.602012, "volume": 35167.0}, {"date": "2012-03-09", "close": 2.621576, "volume": 11398.0}, {"date": "2012-03-12", "close": 2.6548348, "volume": 15334.0}, {"date": "2012-03-13", "close": 2.6235324, "volume": 5163.0}, {"date": "2012-03-14", "close": 2.6235324, "volume": 6568.0}, {"date": "2012-03-15", "close": 2.602012, "volume": 34553.0}, {"date": "2012-03-16", "close": 2.6548348, "volume": 8945.0}, {"date": "2012-03-19", "close": 2.6646168, "volume": 21979.0}, {"date": "2012-03-20", "close": 2.709614, "volume": 15467.0}, {"date": "2012-03-21", "close": 2.6920064, "volume": 1150.0}, {"date": "2012-03-22", "close": 2.6920064, "volume": 256.0}, {"date": "2012-03-23", "close": 2.699832, "volume": 22756.0}, {"date": "2012-03-26", "close": 2.778088, "volume": 16653.0}, {"date": "2012-03-27", "close": 2.69005, "volume": 26636.0}, {"date": "2012-03-28", "close": 2.69005, "volume": 920.0}, {"date": "2012-03-29", "close": 2.64114, "volume": 23139.0}, {"date": "2012-03-30", "close": 2.621576, "volume": 40779.0}, {"date": "2012-04-02", "close": 2.621576, "volume": 3246.0}, {"date": "2012-04-03", "close": 2.6391836, "volume": 62237.0}, {"date": "2012-04-04", "close": 2.621576, "volume": 5418.0}, {"date": "2012-04-12", "close": 2.64114, "volume": 8618.0}, {"date": "2012-04-13", "close": 2.778088, "volume": 65094.0}, {"date": "2012-04-16", "close": 2.7898264, "volume": 26804.0}, {"date": "2012-04-17", "close": 2.7624368, "volume": 10990.0}, {"date": "2012-04-18", "close": 2.846562, "volume": 35197.0}, {"date": "2012-04-19", "close": 2.797652, "volume": 25077.0}, {"date": "2012-04-20", "close": 2.83678, "volume": 31.0}, {"date": "2012-04-23", "close": 2.78787, "volume": 18033.0}, {"date": "2012-04-24", "close": 2.797652, "volume": 6563.0}, {"date": "2012-04-26", "close": 2.78787, "volume": 6062.0}, {"date": "2012-04-27", "close": 2.78787, "volume": 48119.0}, {"date": "2012-04-30", "close": 2.83678, "volume": 35852.0}, {"date": "2012-05-01", "close": 2.78787, "volume": 14077.0}, {"date": "2012-05-02", "close": 2.8798208, "volume": 17210.0}, {"date": "2012-05-03", "close": 2.895472, "volume": 24458.0}, {"date": "2012-05-04", "close": 2.875908, "volume": 2668.0}, {"date": "2012-05-07", "close": 2.895472, "volume": 1467.0}, {"date": "2012-05-08", "close": 2.9346, "volume": 38913.0}, {"date": "2012-05-10", "close": 3.012856, "volume": 9364.0}, {"date": "2012-05-11", "close": 2.856344, "volume": 12784.0}, {"date": "2012-05-15", "close": 2.8485184, "volume": 21841.0}, {"date": "2012-05-16", "close": 2.905254, "volume": 7918.0}, {"date": "2012-05-17", "close": 2.973728, "volume": 23242.0}, {"date": "2012-05-30", "close": 3.042202, "volume": 818.0}, {"date": "2012-05-31", "close": 3.03242, "volume": 5669.0}, {"date": "2012-06-01", "close": 3.08133, "volume": 19285.0}, {"date": "2012-06-04", "close": 3.08133, "volume": 4248.0}, {"date": "2012-06-05", "close": 2.98351, "volume": 9008.0}, {"date": "2012-06-06", "close": 3.149804, "volume": 26191.0}, {"date": "2012-06-07", "close": 3.17915, "volume": 9001.0}, {"date": "2012-06-08", "close": 3.22806, "volume": 1329.0}, {"date": "2012-06-12", "close": 3.22806, "volume": 8781.0}, {"date": "2012-06-14", "close": 3.003074, "volume": 17698.0}, {"date": "2012-06-15", "close": 3.03242, "volume": 204.0}, {"date": "2012-06-18", "close": 3.08133, "volume": 11332.0}, {"date": "2012-06-19", "close": 2.807434, "volume": 47935.0}, {"date": "2012-06-20", "close": 2.9346, "volume": 61090.0}, {"date": "2012-06-21", "close": 2.9346, "volume": 24024.0}, {"date": "2012-06-22", "close": 2.9346, "volume": 36695.0}, {"date": "2012-06-25", "close": 3.061766, "volume": 12743.0}, {"date": "2012-06-26", "close": 3.22806, "volume": 7616.0}, {"date": "2012-06-27", "close": 3.22806, "volume": 60731.0}, {"date": "2012-06-28", "close": 3.237842, "volume": 7156.0}, {"date": "2012-06-29", "close": 3.32588, "volume": 6900.0}, {"date": "2012-07-02", "close": 3.37479, "volume": 21816.0}, {"date": "2012-07-03", "close": 3.335662, "volume": 5808.0}, {"date": "2012-07-04", "close": 3.345444, "volume": 5775.0}, {"date": "2012-07-05", "close": 3.335662, "volume": 2811.0}, {"date": "2012-07-06", "close": 3.589994, "volume": 6701.0}, {"date": "2012-07-09", "close": 3.66825, "volume": 5732.0}, {"date": "2012-07-10", "close": 3.57043, "volume": 28361.0}, {"date": "2012-07-11", "close": 3.61934, "volume": 22158.0}, {"date": "2012-07-12", "close": 3.697596, "volume": 1033383.0}, {"date": "2012-07-13", "close": 3.52152, "volume": 168984.0}, {"date": "2012-07-16", "close": 3.492174, "volume": 1023717.0}, {"date": "2012-07-17", "close": 3.492174, "volume": 9259.0}, {"date": "2012-07-18", "close": 3.492174, "volume": 563489.0}, {"date": "2012-07-19", "close": 3.482392, "volume": 19301.0}, {"date": "2012-07-20", "close": 3.52152, "volume": 509374.0}, {"date": "2012-07-23", "close": 3.52152, "volume": 14306.0}, {"date": "2012-07-24", "close": 3.52152, "volume": 11603.0}, {"date": "2012-07-25", "close": 3.443264, "volume": 2045.0}, {"date": "2012-07-26", "close": 3.511738, "volume": 12779.0}, {"date": "2012-07-27", "close": 3.492174, "volume": 20921.0}, {"date": "2012-07-30", "close": 3.52152, "volume": 17039.0}, {"date": "2012-07-31", "close": 3.52152, "volume": 21861.0}, {"date": "2012-08-01", "close": 3.52152, "volume": 18681.0}, {"date": "2012-08-02", "close": 3.52152, "volume": 10604.0}, {"date": "2012-08-03", "close": 3.52152, "volume": 261.0}, {"date": "2012-08-06", "close": 3.589994, "volume": 2013.0}, {"date": "2012-08-07", "close": 3.550866, "volume": 11839.0}, {"date": "2012-08-08", "close": 3.531302, "volume": 11279.0}, {"date": "2012-08-09", "close": 3.52152, "volume": 17595.0}, {"date": "2012-08-13", "close": 3.47261, "volume": 6936.0}, {"date": "2012-08-14", "close": 3.453046, "volume": 7722.0}, {"date": "2012-08-15", "close": 3.462828, "volume": 18457.0}, {"date": "2012-08-16", "close": 3.52152, "volume": 12409.0}, {"date": "2012-08-17", "close": 3.658468, "volume": 7034.0}, {"date": "2012-08-20", "close": 3.9128, "volume": 23386.0}, {"date": "2012-08-21", "close": 3.9128, "volume": 35167.0}, {"date": "2012-08-22", "close": 3.834544, "volume": 11649.0}, {"date": "2012-08-23", "close": 3.86389, "volume": 13038.0}, {"date": "2012-08-24", "close": 3.81498, "volume": 7955.0}, {"date": "2012-08-27", "close": 3.697596, "volume": 818.0}, {"date": "2012-08-28", "close": 3.883454, "volume": 13868.0}, {"date": "2012-08-29", "close": 3.9128, "volume": 16283.0}, {"date": "2012-08-30", "close": 3.71716, "volume": 12612.0}, {"date": "2012-08-31", "close": 3.638904, "volume": 12058.0}, {"date": "2012-09-03", "close": 3.658468, "volume": 15733.0}, {"date": "2012-09-04", "close": 3.658468, "volume": 22892.0}, {"date": "2012-09-05", "close": 3.76607, "volume": 37042.0}, {"date": "2012-09-06", "close": 3.746506, "volume": 26850.0}, {"date": "2012-09-07", "close": 3.746506, "volume": 15591.0}, {"date": "2012-09-10", "close": 3.76607, "volume": 21568.0}, {"date": "2012-09-11", "close": 3.756288, "volume": 5324.0}, {"date": "2012-09-12", "close": 3.746506, "volume": 36035.0}, {"date": "2012-09-13", "close": 3.81498, "volume": 7063.0}, {"date": "2012-09-14", "close": 3.9128, "volume": 1022.0}, {"date": "2012-09-17", "close": 3.86389, "volume": 70271.0}, {"date": "2012-09-18", "close": 3.86389, "volume": 17077.0}, {"date": "2012-09-19", "close": 3.76607, "volume": 17657.0}, {"date": "2012-09-20", "close": 3.76607, "volume": 80539.0}, {"date": "2012-09-21", "close": 3.76607, "volume": 5786.0}, {"date": "2012-09-24", "close": 3.71716, "volume": 920.0}, {"date": "2012-09-25", "close": 3.638904, "volume": 12952.0}, {"date": "2012-09-26", "close": 3.71716, "volume": 10836.0}, {"date": "2012-09-27", "close": 3.76607, "volume": 5666.0}, {"date": "2012-10-01", "close": 3.71716, "volume": 17085.0}, {"date": "2012-10-02", "close": 3.71716, "volume": 184727.0}, {"date": "2012-10-03", "close": 3.71716, "volume": 11996.0}, {"date": "2012-10-04", "close": 3.638904, "volume": 23560.0}, {"date": "2012-10-05", "close": 3.658468, "volume": 59475.0}, {"date": "2012-10-08", "close": 3.707378, "volume": 8137.0}, {"date": "2012-10-09", "close": 3.66825, "volume": 1291.0}, {"date": "2012-10-10", "close": 3.638904, "volume": 7187.0}, {"date": "2012-10-11", "close": 3.648686, "volume": 48420.0}, {"date": "2012-10-12", "close": 3.658468, "volume": 31201.0}, {"date": "2012-10-15", "close": 3.61934, "volume": 10963.0}, {"date": "2012-10-16", "close": 3.57043, "volume": 14775.0}, {"date": "2012-10-17", "close": 3.599776, "volume": 32494.0}, {"date": "2012-10-18", "close": 3.589994, "volume": 56884.0}, {"date": "2012-10-19", "close": 3.648686, "volume": 158663.0}, {"date": "2012-10-22", "close": 3.638904, "volume": 92560.0}, {"date": "2012-10-23", "close": 3.599776, "volume": 53071.0}, {"date": "2012-10-24", "close": 3.57043, "volume": 71895.0}, {"date": "2012-10-25", "close": 3.61934, "volume": 24153.0}, {"date": "2012-10-26", "close": 3.638904, "volume": 30355.0}, {"date": "2012-10-29", "close": 3.629122, "volume": 37922.0}, {"date": "2012-10-30", "close": 3.66825, "volume": 11344.0}, {"date": "2012-10-31", "close": 3.71716, "volume": 9099.0}, {"date": "2012-11-01", "close": 3.834544, "volume": 50339.0}, {"date": "2012-11-02", "close": 3.854108, "volume": 53684.0}, {"date": "2012-11-05", "close": 3.785634, "volume": 31068.0}, {"date": "2012-11-06", "close": 3.834544, "volume": 23281.0}, {"date": "2012-11-07", "close": 3.81498, "volume": 28499.0}, {"date": "2012-11-08", "close": 3.756288, "volume": 15609.0}, {"date": "2012-11-09", "close": 3.824762, "volume": 48905.0}, {"date": "2012-11-12", "close": 3.824762, "volume": 20931.0}, {"date": "2012-11-13", "close": 3.81498, "volume": 10147.0}, {"date": "2012-11-14", "close": 3.81498, "volume": 18842.0}, {"date": "2012-11-15", "close": 3.785634, "volume": 48351.0}, {"date": "2012-11-16", "close": 3.785634, "volume": 16114.0}, {"date": "2012-11-19", "close": 3.81498, "volume": 23172.0}, {"date": "2012-11-20", "close": 3.834544, "volume": 31329.0}, {"date": "2012-11-21", "close": 4.20626, "volume": 42196.0}, {"date": "2012-11-22", "close": 4.167132, "volume": 16067.0}, {"date": "2012-11-23", "close": 4.05953, "volume": 26529.0}, {"date": "2012-11-26", "close": 3.9128, "volume": 26550.0}, {"date": "2012-11-27", "close": 3.922582, "volume": 24459.0}, {"date": "2012-11-28", "close": 3.971492, "volume": 41585.0}, {"date": "2012-11-29", "close": 4.039966, "volume": 10155.0}, {"date": "2012-11-30", "close": 4.098658, "volume": 11421.0}, {"date": "2012-12-03", "close": 4.20626, "volume": 55643.0}, {"date": "2012-12-04", "close": 4.10844, "volume": 28052.0}, {"date": "2012-12-05", "close": 4.15735, "volume": 12379.0}, {"date": "2012-12-06", "close": 4.20626, "volume": 18391.0}, {"date": "2012-12-07", "close": 4.186696, "volume": 30787.0}, {"date": "2012-12-10", "close": 4.176914, "volume": 36611.0}, {"date": "2012-12-11", "close": 4.10844, "volume": 13803.0}, {"date": "2012-12-12", "close": 4.147568, "volume": 9376.0}, {"date": "2012-12-13", "close": 4.167132, "volume": 10389.0}, {"date": "2012-12-14", "close": 4.196478, "volume": 21916.0}, {"date": "2012-12-17", "close": 4.235606, "volume": 68863.0}, {"date": "2012-12-18", "close": 4.20626, "volume": 21151.0}, {"date": "2012-12-19", "close": 4.167132, "volume": 23271.0}, {"date": "2012-12-20", "close": 4.20626, "volume": 14686.0}, {"date": "2012-12-21", "close": 4.20626, "volume": 39491.0}, {"date": "2012-12-24", "close": 4.216042, "volume": 10451.0}, {"date": "2012-12-27", "close": 4.30408, "volume": 18915.0}, {"date": "2012-12-28", "close": 4.25517, "volume": 30129.0}, {"date": "2012-12-31", "close": 4.284516, "volume": 30119.0}, {"date": "2013-01-02", "close": 4.30408, "volume": 99744.0}, {"date": "2013-01-03", "close": 4.264952, "volume": 65388.0}, {"date": "2013-01-04", "close": 4.284516, "volume": 29725.0}, {"date": "2013-01-07", "close": 4.294298, "volume": 25876.0}, {"date": "2013-01-08", "close": 4.35299, "volume": 94876.0}, {"date": "2013-01-09", "close": 4.294298, "volume": 24718.0}, {"date": "2013-01-10", "close": 4.343208, "volume": 40044.0}, {"date": "2013-01-11", "close": 4.333426, "volume": 50933.0}, {"date": "2013-01-14", "close": 4.35299, "volume": 34105.0}, {"date": "2013-01-15", "close": 4.382336, "volume": 40576.0}, {"date": "2013-01-16", "close": 4.343208, "volume": 28628.0}, {"date": "2013-01-17", "close": 4.392118, "volume": 71329.0}, {"date": "2013-01-18", "close": 4.54863, "volume": 43379.0}, {"date": "2013-01-21", "close": 4.577976, "volume": 58907.0}, {"date": "2013-01-22", "close": 4.587758, "volume": 37081.0}, {"date": "2013-01-23", "close": 4.558412, "volume": 34670.0}, {"date": "2013-01-24", "close": 4.519284, "volume": 44737.0}, {"date": "2013-01-25", "close": 4.45081, "volume": 83465.0}, {"date": "2013-01-29", "close": 4.421464, "volume": 104947.0}, {"date": "2013-01-30", "close": 4.54863, "volume": 43535.0}, {"date": "2013-01-31", "close": 4.577976, "volume": 28468.0}, {"date": "2013-02-01", "close": 4.568194, "volume": 85671.0}, {"date": "2013-02-04", "close": 4.783398, "volume": 80037.0}, {"date": "2013-02-05", "close": 4.734488, "volume": 55456.0}, {"date": "2013-02-06", "close": 4.69536, "volume": 89793.0}, {"date": "2013-02-07", "close": 4.822526, "volume": 31013.0}, {"date": "2013-02-08", "close": 4.832308, "volume": 51901.0}, {"date": "2013-02-11", "close": 4.763834, "volume": 37425.0}, {"date": "2013-02-12", "close": 4.773616, "volume": 17870.0}, {"date": "2013-02-13", "close": 4.79318, "volume": 17049.0}, {"date": "2013-02-14", "close": 4.871436, "volume": 39010.0}, {"date": "2013-02-15", "close": 4.84209, "volume": 16919.0}, {"date": "2013-02-18", "close": 4.891, "volume": 72902.0}, {"date": "2013-02-19", "close": 4.93991, "volume": 133024.0}, {"date": "2013-02-20", "close": 5.096422, "volume": 79958.0}, {"date": "2013-02-21", "close": 4.98882, "volume": 78361.0}, {"date": "2013-02-22", "close": 4.979038, "volume": 38619.0}, {"date": "2013-02-25", "close": 5.125768, "volume": 69898.0}, {"date": "2013-02-26", "close": 5.08664, "volume": 52642.0}, {"date": "2013-02-27", "close": 5.125768, "volume": 67282.0}, {"date": "2013-02-28", "close": 5.13555, "volume": 43222.0}, {"date": "2013-03-01", "close": 5.155114, "volume": 16392.0}, {"date": "2013-03-04", "close": 5.194242, "volume": 31992.0}, {"date": "2013-03-05", "close": 5.252934, "volume": 51023.0}, {"date": "2013-03-06", "close": 5.350754, "volume": 93577.0}, {"date": "2013-03-07", "close": 5.47792, "volume": 80194.0}, {"date": "2013-03-08", "close": 5.448574, "volume": 64864.0}, {"date": "2013-03-11", "close": 5.47792, "volume": 49458.0}, {"date": "2013-03-12", "close": 5.42901, "volume": 40965.0}, {"date": "2013-03-13", "close": 5.292062, "volume": 51369.0}, {"date": "2013-03-14", "close": 5.047512, "volume": 93360.0}, {"date": "2013-03-15", "close": 4.93991, "volume": 145380.0}, {"date": "2013-03-18", "close": 4.79318, "volume": 115498.0}, {"date": "2013-03-19", "close": 4.949692, "volume": 103411.0}, {"date": "2013-03-20", "close": 4.969256, "volume": 45479.0}, {"date": "2013-03-21", "close": 4.812744, "volume": 95756.0}, {"date": "2013-03-22", "close": 4.773616, "volume": 220904.0}, {"date": "2013-03-25", "close": 4.685578, "volume": 61849.0}, {"date": "2013-03-26", "close": 4.607322, "volume": 35947.0}, {"date": "2013-03-27", "close": 4.729597, "volume": 46909.0}, {"date": "2013-03-28", "close": 4.617104, "volume": 36114.0}, {"date": "2013-04-02", "close": 4.343208, "volume": 139612.0}, {"date": "2013-04-03", "close": 4.45081, "volume": 210973.0}, {"date": "2013-04-04", "close": 4.411682, "volume": 86177.0}, {"date": "2013-04-05", "close": 4.54863, "volume": 75864.0}, {"date": "2013-04-08", "close": 4.577976, "volume": 54455.0}, {"date": "2013-04-09", "close": 4.705142, "volume": 71953.0}, {"date": "2013-04-10", "close": 4.724706, "volume": 42442.0}, {"date": "2013-04-11", "close": 4.79318, "volume": 24647.0}, {"date": "2013-04-12", "close": 4.74427, "volume": 107489.0}, {"date": "2013-04-15", "close": 4.763834, "volume": 57010.0}, {"date": "2013-04-16", "close": 4.763834, "volume": 47582.0}, {"date": "2013-04-17", "close": 4.812744, "volume": 131097.0}, {"date": "2013-04-18", "close": 4.754052, "volume": 134869.0}, {"date": "2013-04-19", "close": 4.79318, "volume": 26523.0}, {"date": "2013-04-22", "close": 4.763834, "volume": 113214.0}, {"date": "2013-04-23", "close": 4.74427, "volume": 13037.0}, {"date": "2013-04-24", "close": 4.74427, "volume": 22926.0}, {"date": "2013-04-26", "close": 4.724706, "volume": 42639.0}, {"date": "2013-04-29", "close": 4.74427, "volume": 20139.0}, {"date": "2013-04-30", "close": 4.74427, "volume": 35949.0}, {"date": "2013-05-01", "close": 4.891, "volume": 124122.0}, {"date": "2013-05-02", "close": 4.74427, "volume": 82166.0}, {"date": "2013-05-03", "close": 4.79318, "volume": 27750.0}, {"date": "2013-05-06", "close": 4.79318, "volume": 23594.0}, {"date": "2013-05-07", "close": 4.802962, "volume": 50356.0}, {"date": "2013-05-08", "close": 4.79318, "volume": 148013.0}, {"date": "2013-05-09", "close": 4.812744, "volume": 18454.0}, {"date": "2013-05-10", "close": 4.812744, "volume": 15708.0}, {"date": "2013-05-13", "close": 4.79318, "volume": 107346.0}, {"date": "2013-05-14", "close": 4.802962, "volume": 25089.0}, {"date": "2013-05-15", "close": 4.802962, "volume": 31862.0}, {"date": "2013-05-16", "close": 4.763834, "volume": 155500.0}, {"date": "2013-05-17", "close": 4.626886, "volume": 91983.0}, {"date": "2013-05-20", "close": 4.529066, "volume": 34085.0}, {"date": "2013-05-21", "close": 4.431246, "volume": 70309.0}, {"date": "2013-05-22", "close": 4.30408, "volume": 249808.0}, {"date": "2013-05-23", "close": 4.25517, "volume": 115850.0}, {"date": "2013-05-24", "close": 4.264952, "volume": 77880.0}, {"date": "2013-05-27", "close": 4.333426, "volume": 29312.0}, {"date": "2013-05-28", "close": 4.411682, "volume": 15618.0}, {"date": "2013-05-29", "close": 4.45081, "volume": 10293.0}, {"date": "2013-05-30", "close": 4.392118, "volume": 15175.0}, {"date": "2013-05-31", "close": 4.392118, "volume": 10240.0}, {"date": "2013-06-03", "close": 4.411682, "volume": 51840.0}, {"date": "2013-06-04", "close": 4.35299, "volume": 108047.0}, {"date": "2013-06-05", "close": 4.35299, "volume": 57873.0}, {"date": "2013-06-06", "close": 4.176914, "volume": 21642.0}, {"date": "2013-06-07", "close": 4.343208, "volume": 28935.0}, {"date": "2013-06-11", "close": 4.294298, "volume": 23532.0}, {"date": "2013-06-12", "close": 4.098658, "volume": 41165.0}, {"date": "2013-06-13", "close": 4.176914, "volume": 39777.0}, {"date": "2013-06-14", "close": 4.15735, "volume": 38395.0}, {"date": "2013-06-17", "close": 4.098658, "volume": 7732.0}, {"date": "2013-06-18", "close": 4.01062, "volume": 32610.0}, {"date": "2013-06-19", "close": 4.088876, "volume": 87659.0}, {"date": "2013-06-20", "close": 4.10844, "volume": 63197.0}, {"date": "2013-06-21", "close": 4.15735, "volume": 41789.0}, {"date": "2013-06-24", "close": 4.079094, "volume": 68467.0}, {"date": "2013-06-25", "close": 3.873672, "volume": 46549.0}, {"date": "2013-06-26", "close": 3.9128, "volume": 5567.0}, {"date": "2013-06-27", "close": 3.971492, "volume": 12373.0}, {"date": "2013-06-28", "close": 3.981274, "volume": 31928.0}, {"date": "2013-07-01", "close": 3.893236, "volume": 22095.0}, {"date": "2013-07-02", "close": 3.942146, "volume": 97746.0}, {"date": "2013-07-03", "close": 3.932364, "volume": 11784.0}, {"date": "2013-07-04", "close": 3.9128, "volume": 29302.0}, {"date": "2013-07-05", "close": 3.96171, "volume": 45154.0}, {"date": "2013-07-08", "close": 4.01062, "volume": 273376.0}, {"date": "2013-07-09", "close": 4.088876, "volume": 29488.0}, {"date": "2013-07-10", "close": 4.049748, "volume": 60814.0}, {"date": "2013-07-12", "close": 4.333426, "volume": 119127.0}, {"date": "2013-07-15", "close": 4.313862, "volume": 65809.0}, {"date": "2013-07-16", "close": 4.10844, "volume": 76113.0}, {"date": "2013-07-17", "close": 4.225824, "volume": 53496.0}, {"date": "2013-07-18", "close": 4.137786, "volume": 16673.0}, {"date": "2013-07-19", "close": 4.186696, "volume": 42712.0}, {"date": "2013-07-22", "close": 4.216042, "volume": 39983.0}, {"date": "2013-07-23", "close": 4.186696, "volume": 22191.0}, {"date": "2013-07-24", "close": 4.186696, "volume": 32218.0}, {"date": "2013-07-25", "close": 4.245388, "volume": 16502.0}, {"date": "2013-07-26", "close": 4.25517, "volume": 9971.0}, {"date": "2013-07-29", "close": 4.274734, "volume": 25301.0}, {"date": "2013-07-30", "close": 4.30408, "volume": 60918.0}, {"date": "2013-07-31", "close": 4.372554, "volume": 32212.0}, {"date": "2013-08-01", "close": 4.382336, "volume": 30185.0}, {"date": "2013-08-02", "close": 4.411682, "volume": 56763.0}, {"date": "2013-08-05", "close": 4.431246, "volume": 25382.0}, {"date": "2013-08-06", "close": 4.431246, "volume": 6818.0}, {"date": "2013-08-07", "close": 4.411682, "volume": 41508.0}, {"date": "2013-08-08", "close": 4.460592, "volume": 17457.0}, {"date": "2013-08-09", "close": 4.460592, "volume": 12145.0}, {"date": "2013-08-12", "close": 4.45081, "volume": 32946.0}, {"date": "2013-08-13", "close": 4.509502, "volume": 27228.0}, {"date": "2013-08-14", "close": 4.626886, "volume": 19615.0}, {"date": "2013-08-15", "close": 4.705142, "volume": 55774.0}, {"date": "2013-08-16", "close": 4.69536, "volume": 30716.0}, {"date": "2013-08-19", "close": 4.59754, "volume": 8916.0}, {"date": "2013-08-20", "close": 4.626886, "volume": 3624.0}, {"date": "2013-08-21", "close": 4.636668, "volume": 13933.0}, {"date": "2013-08-22", "close": 4.626886, "volume": 8768.0}, {"date": "2013-08-23", "close": 4.607322, "volume": 9982.0}, {"date": "2013-08-26", "close": 4.392118, "volume": 27526.0}, {"date": "2013-08-27", "close": 4.382336, "volume": 10335.0}, {"date": "2013-08-28", "close": 4.54863, "volume": 29509.0}, {"date": "2013-08-29", "close": 4.675796, "volume": 52992.0}, {"date": "2013-08-30", "close": 4.54863, "volume": 10541.0}, {"date": "2013-09-02", "close": 4.54863, "volume": 2862.0}, {"date": "2013-09-03", "close": 4.666014, "volume": 29386.0}, {"date": "2013-09-04", "close": 4.64645, "volume": 5623.0}, {"date": "2013-09-05", "close": 4.617104, "volume": 8965.0}, {"date": "2013-09-06", "close": 4.74427, "volume": 39499.0}, {"date": "2013-09-09", "close": 4.881218, "volume": 45413.0}, {"date": "2013-09-10", "close": 4.832308, "volume": 27743.0}, {"date": "2013-09-11", "close": 4.69536, "volume": 8444.0}, {"date": "2013-09-12", "close": 4.54863, "volume": 7621.0}, {"date": "2013-09-13", "close": 4.45081, "volume": 17925.0}, {"date": "2013-09-17", "close": 4.470374, "volume": 20737.0}, {"date": "2013-09-18", "close": 4.480156, "volume": 16237.0}, {"date": "2013-09-19", "close": 4.480156, "volume": 22260.0}, {"date": "2013-09-20", "close": 4.607322, "volume": 23522.0}, {"date": "2013-09-23", "close": 4.64645, "volume": 15773.0}, {"date": "2013-09-24", "close": 4.626886, "volume": 11576.0}, {"date": "2013-09-25", "close": 4.666014, "volume": 126.0}, {"date": "2013-09-26", "close": 4.69536, "volume": 23857.0}, {"date": "2013-09-27", "close": 4.714924, "volume": 19189.0}, {"date": "2013-09-30", "close": 4.74427, "volume": 55356.0}, {"date": "2013-10-01", "close": 4.607322, "volume": 7250.0}, {"date": "2013-10-02", "close": 4.49972, "volume": 6132.0}, {"date": "2013-10-03", "close": 4.587758, "volume": 6951.0}, {"date": "2013-10-04", "close": 4.587758, "volume": 8001.0}, {"date": "2013-10-07", "close": 4.656232, "volume": 1181.0}, {"date": "2013-10-08", "close": 4.656232, "volume": 1518.0}, {"date": "2013-10-09", "close": 4.441028, "volume": 9076.0}, {"date": "2013-10-10", "close": 4.577976, "volume": 6452.0}, {"date": "2013-10-11", "close": 4.59754, "volume": 9489.0}, {"date": "2013-10-14", "close": 4.54863, "volume": 10804.0}, {"date": "2013-10-15", "close": 4.558412, "volume": 13994.0}, {"date": "2013-10-16", "close": 4.529066, "volume": 3190.0}, {"date": "2013-10-17", "close": 4.54863, "volume": 14244.0}, {"date": "2013-10-18", "close": 4.558412, "volume": 78858.0}, {"date": "2013-10-21", "close": 4.538848, "volume": 47788.0}, {"date": "2013-10-22", "close": 4.577976, "volume": 10688.0}, {"date": "2013-10-23", "close": 4.607322, "volume": 33948.0}, {"date": "2013-10-24", "close": 4.636668, "volume": 1201.0}, {"date": "2013-10-25", "close": 4.607322, "volume": 31965.0}, {"date": "2013-10-28", "close": 4.59754, "volume": 86167.0}, {"date": "2013-10-29", "close": 4.626886, "volume": 4716.0}, {"date": "2013-10-30", "close": 4.64645, "volume": 6595.0}, {"date": "2013-10-31", "close": 4.59754, "volume": 10380.0}, {"date": "2013-11-01", "close": 4.714924, "volume": 67950.0}, {"date": "2013-11-04", "close": 4.74427, "volume": 22000.0}, {"date": "2013-11-05", "close": 4.626886, "volume": 11167.0}, {"date": "2013-11-06", "close": 4.64645, "volume": 47402.0}, {"date": "2013-11-07", "close": 4.675796, "volume": 12472.0}, {"date": "2013-11-08", "close": 4.79318, "volume": 2045.0}, {"date": "2013-11-11", "close": 4.666014, "volume": 20441.0}, {"date": "2013-11-12", "close": 4.666014, "volume": 399.0}, {"date": "2013-11-13", "close": 4.656232, "volume": 23049.0}, {"date": "2013-11-14", "close": 4.69536, "volume": 17435.0}, {"date": "2013-11-15", "close": 4.714924, "volume": 18432.0}, {"date": "2013-11-18", "close": 4.734488, "volume": 25687.0}, {"date": "2013-11-19", "close": 4.656232, "volume": 80684.0}, {"date": "2013-11-20", "close": 4.74427, "volume": 4249.0}, {"date": "2013-11-21", "close": 4.69536, "volume": 10979.0}, {"date": "2013-11-22", "close": 4.714924, "volume": 5983.0}, {"date": "2013-11-25", "close": 4.714924, "volume": 19917.0}, {"date": "2013-11-26", "close": 4.802962, "volume": 83557.0}, {"date": "2013-11-27", "close": 4.79318, "volume": 51328.0}, {"date": "2013-11-28", "close": 4.802962, "volume": 23702.0}, {"date": "2013-11-29", "close": 4.822526, "volume": 4394.0}, {"date": "2013-12-02", "close": 4.74427, "volume": 11162.0}, {"date": "2013-12-03", "close": 4.705142, "volume": 27685.0}, {"date": "2013-12-04", "close": 4.714924, "volume": 19332.0}, {"date": "2013-12-05", "close": 4.74427, "volume": 25570.0}, {"date": "2013-12-06", "close": 4.79318, "volume": 4864.0}, {"date": "2013-12-09", "close": 4.802962, "volume": 9353.0}, {"date": "2013-12-10", "close": 4.69536, "volume": 16413.0}, {"date": "2013-12-11", "close": 4.714924, "volume": 26759.0}, {"date": "2013-12-12", "close": 4.714924, "volume": 42463.0}, {"date": "2013-12-13", "close": 4.724706, "volume": 133084.0}, {"date": "2013-12-16", "close": 4.705142, "volume": 5057.0}, {"date": "2013-12-17", "close": 4.724706, "volume": 47457.0}, {"date": "2013-12-18", "close": 4.724706, "volume": 28304.0}, {"date": "2013-12-19", "close": 4.754052, "volume": 21855.0}, {"date": "2013-12-20", "close": 4.851872, "volume": 162447.0}, {"date": "2013-12-23", "close": 4.79318, "volume": 6772.0}, {"date": "2013-12-24", "close": 4.84209, "volume": 3836.0}, {"date": "2013-12-27", "close": 4.851872, "volume": 6134.0}, {"date": "2013-12-31", "close": 4.851872, "volume": 20808.0}, {"date": "2014-01-02", "close": 4.891, "volume": 4741.0}, {"date": "2014-01-03", "close": 4.969256, "volume": 18251.0}, {"date": "2014-01-06", "close": 4.969256, "volume": 204.0}, {"date": "2014-01-07", "close": 4.959474, "volume": 18368.0}, {"date": "2014-01-08", "close": 4.920346, "volume": 12573.0}, {"date": "2014-01-09", "close": 4.891, "volume": 6287.0}, {"date": "2014-01-10", "close": 4.98882, "volume": 41260.0}, {"date": "2014-01-13", "close": 4.998602, "volume": 20617.0}, {"date": "2014-01-14", "close": 4.969256, "volume": 12657.0}, {"date": "2014-01-15", "close": 4.910564, "volume": 15642.0}, {"date": "2014-01-16", "close": 4.98882, "volume": 19446.0}, {"date": "2014-01-20", "close": 5.008384, "volume": 16773.0}, {"date": "2014-01-21", "close": 5.027948, "volume": 31610.0}, {"date": "2014-01-22", "close": 5.03773, "volume": 2669.0}, {"date": "2014-01-23", "close": 5.067076, "volume": 16164.0}, {"date": "2014-01-24", "close": 5.067076, "volume": 2580.0}, {"date": "2014-01-28", "close": 5.067076, "volume": 24976.0}, {"date": "2014-01-29", "close": 5.23337, "volume": 54510.0}, {"date": "2014-01-30", "close": 5.18446, "volume": 9743.0}, {"date": "2014-01-31", "close": 5.08664, "volume": 17793.0}, {"date": "2014-02-03", "close": 4.98882, "volume": 14806.0}, {"date": "2014-02-04", "close": 5.03773, "volume": 17578.0}, {"date": "2014-02-05", "close": 4.969256, "volume": 11352.0}, {"date": "2014-02-06", "close": 4.979038, "volume": 9260.0}, {"date": "2014-02-07", "close": 4.98882, "volume": 48473.0}, {"date": "2014-02-10", "close": 5.03773, "volume": 7974.0}, {"date": "2014-02-11", "close": 5.03773, "volume": 10223.0}, {"date": "2014-02-12", "close": 4.949692, "volume": 15026.0}, {"date": "2014-02-13", "close": 5.008384, "volume": 7769.0}, {"date": "2014-02-14", "close": 4.900782, "volume": 15939.0}, {"date": "2014-02-17", "close": 4.891, "volume": 25267.0}, {"date": "2014-02-18", "close": 4.998602, "volume": 18252.0}, {"date": "2014-02-19", "close": 4.93991, "volume": 32783.0}, {"date": "2014-02-20", "close": 4.969256, "volume": 11903.0}, {"date": "2014-02-21", "close": 4.98882, "volume": 18911.0}, {"date": "2014-02-24", "close": 4.959474, "volume": 4344.0}, {"date": "2014-02-25", "close": 4.98882, "volume": 23920.0}, {"date": "2014-02-26", "close": 4.969256, "volume": 20125.0}, {"date": "2014-02-27", "close": 4.98882, "volume": 10974.0}, {"date": "2014-02-28", "close": 4.920346, "volume": 9502.0}, {"date": "2014-03-03", "close": 4.910564, "volume": 37346.0}, {"date": "2014-03-04", "close": 4.754052, "volume": 300096.0}, {"date": "2014-03-05", "close": 4.802962, "volume": 117809.0}, {"date": "2014-03-06", "close": 4.949692, "volume": 224692.0}, {"date": "2014-03-07", "close": 5.008384, "volume": 310726.0}, {"date": "2014-03-10", "close": 5.057294, "volume": 112605.0}, {"date": "2014-03-11", "close": 5.03773, "volume": 61303.0}, {"date": "2014-03-12", "close": 5.08664, "volume": 113969.0}, {"date": "2014-03-13", "close": 5.08664, "volume": 78809.0}, {"date": "2014-03-14", "close": 5.13555, "volume": 53496.0}, {"date": "2014-03-17", "close": 5.13555, "volume": 41241.0}, {"date": "2014-03-18", "close": 4.969256, "volume": 22105.0}, {"date": "2014-03-19", "close": 5.03773, "volume": 16093.0}, {"date": "2014-03-20", "close": 5.13555, "volume": 28772.0}, {"date": "2014-03-21", "close": 5.106204, "volume": 3090806.0}, {"date": "2014-03-24", "close": 5.125768, "volume": 44753.0}, {"date": "2014-03-25", "close": 5.145332, "volume": 58888.0}, {"date": "2014-03-26", "close": 5.23337, "volume": 29514.0}, {"date": "2014-03-27", "close": 4.98882, "volume": 60786.0}, {"date": "2014-03-28", "close": 5.08664, "volume": 47483.0}, {"date": "2014-03-31", "close": 4.98882, "volume": 46280.0}, {"date": "2014-04-01", "close": 4.891, "volume": 79055.0}, {"date": "2014-04-02", "close": 4.861654, "volume": 102279.0}, {"date": "2014-04-03", "close": 4.93991, "volume": 39742.0}, {"date": "2014-04-04", "close": 4.871436, "volume": 20291.0}, {"date": "2014-04-07", "close": 4.84209, "volume": 53763.0}, {"date": "2014-04-08", "close": 4.79318, "volume": 14983.0}, {"date": "2014-04-09", "close": 4.891, "volume": 42403.0}, {"date": "2014-04-10", "close": 4.979038, "volume": 45049.0}, {"date": "2014-04-11", "close": 4.871436, "volume": 38448.0}, {"date": "2014-04-14", "close": 4.891, "volume": 44094.0}, {"date": "2014-04-15", "close": 4.881218, "volume": 18877.0}, {"date": "2014-04-16", "close": 4.900782, "volume": 18749.0}, {"date": "2014-04-17", "close": 4.979038, "volume": 27384.0}, {"date": "2014-04-22", "close": 4.84209, "volume": 2533.0}, {"date": "2014-04-23", "close": 4.979038, "volume": 16311.0}, {"date": "2014-04-24", "close": 4.959474, "volume": 15539.0}, {"date": "2014-04-28", "close": 4.812744, "volume": 23333.0}, {"date": "2014-04-29", "close": 4.959474, "volume": 21735.0}, {"date": "2014-04-30", "close": 4.93991, "volume": 17469.0}, {"date": "2014-05-01", "close": 4.98882, "volume": 3351.0}, {"date": "2014-05-02", "close": 4.98882, "volume": 16529.0}, {"date": "2014-05-05", "close": 5.08664, "volume": 19973.0}, {"date": "2014-05-06", "close": 5.155114, "volume": 40925.0}, {"date": "2014-05-07", "close": 5.115986, "volume": 64195.0}, {"date": "2014-05-08", "close": 5.155114, "volume": 10205.0}, {"date": "2014-05-09", "close": 5.145332, "volume": 9836.0}, {"date": "2014-05-12", "close": 5.18446, "volume": 9001.0}, {"date": "2014-05-13", "close": 5.125768, "volume": 22152.0}, {"date": "2014-05-14", "close": 5.18446, "volume": 13913.0}, {"date": "2014-05-15", "close": 5.28228, "volume": 36598.0}, {"date": "2014-05-16", "close": 5.164896, "volume": 14203.0}, {"date": "2014-05-19", "close": 5.23337, "volume": 6493.0}, {"date": "2014-05-20", "close": 5.301844, "volume": 22383.0}, {"date": "2014-05-21", "close": 5.28228, "volume": 35875.0}, {"date": "2014-05-22", "close": 5.18446, "volume": 4058.0}, {"date": "2014-05-23", "close": 5.18446, "volume": 7602.0}, {"date": "2014-05-26", "close": 5.28228, "volume": 176993.0}, {"date": "2014-05-27", "close": 5.23337, "volume": 41752.0}, {"date": "2014-05-28", "close": 5.350754, "volume": 12030.0}, {"date": "2014-05-29", "close": 5.340972, "volume": 43610.0}, {"date": "2014-05-30", "close": 5.340972, "volume": 18861.0}, {"date": "2014-06-02", "close": 5.409446, "volume": 54154.0}, {"date": "2014-06-03", "close": 5.389882, "volume": 46242.0}, {"date": "2014-06-04", "close": 5.28228, "volume": 22768.0}, {"date": "2014-06-05", "close": 5.419228, "volume": 73355.0}, {"date": "2014-06-06", "close": 5.28228, "volume": 39789.0}, {"date": "2014-06-10", "close": 5.301844, "volume": 55310.0}, {"date": "2014-06-11", "close": 5.28228, "volume": 61218.0}, {"date": "2014-06-12", "close": 5.399664, "volume": 36479.0}, {"date": "2014-06-13", "close": 5.3801, "volume": 13001.0}, {"date": "2014-06-16", "close": 5.42901, "volume": 17008.0}, {"date": "2014-06-17", "close": 5.57574, "volume": 54657.0}, {"date": "2014-06-18", "close": 5.3801, "volume": 15124.0}, {"date": "2014-06-19", "close": 6.094186, "volume": 69355.0}, {"date": "2014-06-20", "close": 5.849636, "volume": 131630.0}, {"date": "2014-06-23", "close": 5.517048, "volume": 23501.0}, {"date": "2014-06-24", "close": 5.57574, "volume": 32665.0}, {"date": "2014-06-25", "close": 5.605086, "volume": 4716.0}, {"date": "2014-06-26", "close": 5.614868, "volume": 39202.0}, {"date": "2014-06-27", "close": 5.663778, "volume": 23407.0}, {"date": "2014-06-30", "close": 5.585522, "volume": 22814.0}, {"date": "2014-07-01", "close": 5.57574, "volume": 12864.0}, {"date": "2014-07-02", "close": 5.47792, "volume": 16019.0}, {"date": "2014-07-03", "close": 5.57574, "volume": 32955.0}, {"date": "2014-07-04", "close": 5.605086, "volume": 30997.0}, {"date": "2014-07-07", "close": 5.57574, "volume": 21794.0}, {"date": "2014-07-08", "close": 5.585522, "volume": 9811.0}, {"date": "2014-07-09", "close": 5.47792, "volume": 9588.0}, {"date": "2014-07-10", "close": 5.517048, "volume": 594.0}, {"date": "2014-07-11", "close": 5.47792, "volume": 13897.0}, {"date": "2014-07-14", "close": 5.438792, "volume": 15439.0}, {"date": "2014-07-15", "close": 5.42901, "volume": 16830.0}, {"date": "2014-07-16", "close": 5.556176, "volume": 66996.0}, {"date": "2014-07-17", "close": 5.761598, "volume": 23009.0}, {"date": "2014-07-18", "close": 5.67356, "volume": 20416.0}, {"date": "2014-07-21", "close": 5.751816, "volume": 22696.0}, {"date": "2014-07-22", "close": 5.712688, "volume": 11884.0}, {"date": "2014-07-23", "close": 5.712688, "volume": 7302.0}, {"date": "2014-07-24", "close": 5.67356, "volume": 10505.0}, {"date": "2014-07-25", "close": 5.62465, "volume": 8433.0}, {"date": "2014-07-28", "close": 5.72247, "volume": 19826.0}, {"date": "2014-07-29", "close": 5.77138, "volume": 14614.0}, {"date": "2014-07-30", "close": 5.72247, "volume": 2377.0}, {"date": "2014-07-31", "close": 5.683342, "volume": 4004.0}, {"date": "2014-08-01", "close": 5.72247, "volume": 19585.0}, {"date": "2014-08-04", "close": 5.644214, "volume": 6652.0}, {"date": "2014-08-05", "close": 5.546394, "volume": 8385.0}, {"date": "2014-08-06", "close": 5.546394, "volume": 11793.0}, {"date": "2014-08-07", "close": 5.565958, "volume": 6557.0}, {"date": "2014-08-08", "close": 5.565958, "volume": 15542.0}, {"date": "2014-08-11", "close": 5.487702, "volume": 25801.0}, {"date": "2014-08-12", "close": 5.536612, "volume": 2602.0}, {"date": "2014-08-13", "close": 5.57574, "volume": 23364.0}, {"date": "2014-08-14", "close": 5.487702, "volume": 16050.0}, {"date": "2014-08-15", "close": 5.585522, "volume": 19408.0}, {"date": "2014-08-18", "close": 5.67356, "volume": 13880.0}, {"date": "2014-08-19", "close": 5.62465, "volume": 21805.0}, {"date": "2014-08-20", "close": 5.67356, "volume": 8632.0}, {"date": "2014-08-21", "close": 5.72247, "volume": 31396.0}, {"date": "2014-08-22", "close": 5.57574, "volume": 21745.0}, {"date": "2014-08-25", "close": 5.57574, "volume": 8770.0}, {"date": "2014-08-26", "close": 5.57574, "volume": 19488.0}, {"date": "2014-08-28", "close": 5.614868, "volume": 10223.0}, {"date": "2014-08-29", "close": 5.712688, "volume": 2435.0}, {"date": "2014-09-01", "close": 5.683342, "volume": 12381.0}, {"date": "2014-09-02", "close": 5.67356, "volume": 5734.0}, {"date": "2014-09-03", "close": 5.62465, "volume": 10361.0}, {"date": "2014-09-04", "close": 5.62465, "volume": 6400.0}, {"date": "2014-09-05", "close": 5.585522, "volume": 23753.0}, {"date": "2014-09-08", "close": 5.595304, "volume": 20337.0}, {"date": "2014-09-09", "close": 5.57574, "volume": 15806.0}, {"date": "2014-09-10", "close": 5.47792, "volume": 17296.0}, {"date": "2014-09-11", "close": 5.52683, "volume": 31315.0}, {"date": "2014-09-12", "close": 5.52683, "volume": 24222.0}, {"date": "2014-09-15", "close": 5.468138, "volume": 6958.0}, {"date": "2014-09-16", "close": 5.42901, "volume": 10145.0}, {"date": "2014-09-17", "close": 5.389882, "volume": 32340.0}, {"date": "2014-09-18", "close": 5.42901, "volume": 5862.0}, {"date": "2014-09-19", "close": 5.42901, "volume": 13703.0}, {"date": "2014-09-22", "close": 5.42901, "volume": 4109.0}, {"date": "2014-09-23", "close": 5.42901, "volume": 3699.0}, {"date": "2014-09-24", "close": 5.42901, "volume": 16311.0}, {"date": "2014-09-25", "close": 5.468138, "volume": 3874.0}, {"date": "2014-09-26", "close": 5.438792, "volume": 2926.0}, {"date": "2014-09-29", "close": 5.42901, "volume": 27686.0}, {"date": "2014-09-30", "close": 5.419228, "volume": 32450.0}, {"date": "2014-10-01", "close": 5.42901, "volume": 43680.0}, {"date": "2014-10-02", "close": 5.497484, "volume": 18538.0}, {"date": "2014-10-03", "close": 5.653996, "volume": 17492.0}, {"date": "2014-10-06", "close": 5.57574, "volume": 7025.0}, {"date": "2014-10-07", "close": 5.634432, "volume": 24832.0}, {"date": "2014-10-09", "close": 5.52683, "volume": 266449.0}, {"date": "2014-10-10", "close": 5.438792, "volume": 4305.0}, {"date": "2014-10-13", "close": 5.33119, "volume": 21834.0}, {"date": "2014-10-14", "close": 5.145332, "volume": 72214.0}, {"date": "2014-10-15", "close": 5.301844, "volume": 22604.0}, {"date": "2014-10-16", "close": 5.243152, "volume": 96482.0}, {"date": "2014-10-17", "close": 5.292062, "volume": 4254.0}, {"date": "2014-10-20", "close": 5.33119, "volume": 10163.0}, {"date": "2014-10-21", "close": 5.350754, "volume": 15673.0}, {"date": "2014-10-22", "close": 5.3801, "volume": 10626.0}, {"date": "2014-10-23", "close": 5.3801, "volume": 28464.0}, {"date": "2014-10-24", "close": 5.3801, "volume": 10048.0}, {"date": "2014-10-27", "close": 5.419228, "volume": 4696.0}, {"date": "2014-10-28", "close": 5.52683, "volume": 12180.0}, {"date": "2014-10-29", "close": 5.52683, "volume": 54750.0}, {"date": "2014-10-30", "close": 5.52683, "volume": 27568.0}, {"date": "2014-11-03", "close": 5.536612, "volume": 3957.0}, {"date": "2014-11-04", "close": 5.57574, "volume": 12145.0}, {"date": "2014-11-05", "close": 5.536612, "volume": 1727.0}, {"date": "2014-11-06", "close": 5.536612, "volume": 1177.0}, {"date": "2014-11-07", "close": 5.57574, "volume": 130025.0}, {"date": "2014-11-10", "close": 5.57574, "volume": 70895.0}, {"date": "2014-11-11", "close": 5.536612, "volume": 31031.0}, {"date": "2014-11-12", "close": 5.536612, "volume": 466.0}, {"date": "2014-11-13", "close": 5.556176, "volume": 21459.0}, {"date": "2014-11-14", "close": 5.556176, "volume": 18297.0}, {"date": "2014-11-17", "close": 5.565958, "volume": 8798.0}, {"date": "2014-11-18", "close": 5.57574, "volume": 481.0}, {"date": "2014-11-19", "close": 5.57574, "volume": 2649.0}, {"date": "2014-11-20", "close": 5.57574, "volume": 6159.0}, {"date": "2014-11-21", "close": 5.57574, "volume": 13707.0}, {"date": "2014-11-24", "close": 5.585522, "volume": 4892.0}, {"date": "2014-11-25", "close": 5.595304, "volume": 4238.0}, {"date": "2014-11-26", "close": 5.57574, "volume": 87806.0}, {"date": "2014-11-27", "close": 5.57574, "volume": 2321.0}, {"date": "2014-12-01", "close": 5.585522, "volume": 7350.0}, {"date": "2014-12-02", "close": 5.595304, "volume": 472628.0}, {"date": "2014-12-03", "close": 5.585522, "volume": 8451.0}, {"date": "2014-12-04", "close": 5.57574, "volume": 22048.0}, {"date": "2014-12-05", "close": 5.57574, "volume": 608.0}, {"date": "2014-12-08", "close": 5.644214, "volume": 7287.0}, {"date": "2014-12-09", "close": 5.585522, "volume": 16061.0}, {"date": "2014-12-10", "close": 5.62465, "volume": 10349.0}, {"date": "2014-12-11", "close": 5.62465, "volume": 17457.0}, {"date": "2014-12-12", "close": 5.62465, "volume": 20493.0}, {"date": "2014-12-15", "close": 5.57574, "volume": 9226.0}, {"date": "2014-12-16", "close": 5.62465, "volume": 18259.0}, {"date": "2014-12-17", "close": 5.62465, "volume": 8962.0}, {"date": "2014-12-18", "close": 5.57574, "volume": 14925.0}, {"date": "2014-12-19", "close": 5.595304, "volume": 73218.0}, {"date": "2014-12-22", "close": 5.62465, "volume": 2674.0}, {"date": "2014-12-23", "close": 5.908328, "volume": 2581.0}, {"date": "2014-12-24", "close": 5.898546, "volume": 10644.0}, {"date": "2014-12-29", "close": 5.91811, "volume": 13374.0}, {"date": "2014-12-30", "close": 5.878982, "volume": 4608.0}, {"date": "2014-12-31", "close": 5.849636, "volume": 6576.0}, {"date": "2015-01-05", "close": 5.8692, "volume": 19583.0}, {"date": "2015-01-06", "close": 5.849636, "volume": 4171.0}, {"date": "2015-01-07", "close": 5.898546, "volume": 256.0}, {"date": "2015-01-08", "close": 5.830072, "volume": 24.0}, {"date": "2015-01-09", "close": 5.859418, "volume": 27015.0}, {"date": "2015-01-12", "close": 5.830072, "volume": 520190.0}, {"date": "2015-01-13", "close": 5.8692, "volume": 1848.0}, {"date": "2015-01-14", "close": 5.8692, "volume": 7432.0}, {"date": "2015-01-15", "close": 5.77138, "volume": 13680.0}, {"date": "2015-01-16", "close": 5.751816, "volume": 22092.0}, {"date": "2015-01-19", "close": 5.82029, "volume": 6791.0}, {"date": "2015-01-21", "close": 5.72247, "volume": 12053.0}, {"date": "2015-01-22", "close": 5.82029, "volume": 9562.0}, {"date": "2015-01-27", "close": 5.790944, "volume": 37106.0}, {"date": "2015-01-28", "close": 6.103968, "volume": 74938.0}, {"date": "2015-01-29", "close": 6.074622, "volume": 7343.0}, {"date": "2015-01-30", "close": 6.055058, "volume": 16048.0}, {"date": "2015-02-02", "close": 5.986584, "volume": 4996.0}, {"date": "2015-02-03", "close": 6.055058, "volume": 5545.0}, {"date": "2015-02-04", "close": 6.01593, "volume": 343042.0}, {"date": "2015-02-05", "close": 6.152878, "volume": 30039.0}, {"date": "2015-02-06", "close": 6.221352, "volume": 70467.0}, {"date": "2015-02-09", "close": 6.221352, "volume": 1709.0}, {"date": "2015-02-10", "close": 6.250698, "volume": 22778.0}, {"date": "2015-02-11", "close": 6.074622, "volume": 3913.0}, {"date": "2015-02-12", "close": 6.123532, "volume": 12453.0}, {"date": "2015-02-13", "close": 6.152878, "volume": 33989.0}, {"date": "2015-02-16", "close": 6.436556, "volume": 16150.0}, {"date": "2015-02-17", "close": 6.465902, "volume": 9042.0}, {"date": "2015-02-18", "close": 6.40721, "volume": 3305.0}, {"date": "2015-02-19", "close": 6.436556, "volume": 511.0}, {"date": "2015-02-20", "close": 6.45612, "volume": 11994.0}, {"date": "2015-02-23", "close": 6.65176, "volume": 7778.0}, {"date": "2015-02-24", "close": 6.60285, "volume": 4395.0}, {"date": "2015-02-25", "close": 6.60285, "volume": 31722.0}, {"date": "2015-02-26", "close": 6.74958, "volume": 3696.0}, {"date": "2015-02-27", "close": 6.514812, "volume": 9051.0}, {"date": "2015-03-02", "close": 6.612632, "volume": 4074.0}, {"date": "2015-03-03", "close": 6.730016, "volume": 8279.0}, {"date": "2015-03-04", "close": 6.70067, "volume": 24366.0}, {"date": "2015-03-05", "close": 6.876746, "volume": 17005.0}, {"date": "2015-03-06", "close": 7.04304, "volume": 8381.0}, {"date": "2015-03-09", "close": 7.052822, "volume": 25154.0}, {"date": "2015-03-10", "close": 7.404974, "volume": 100860.0}, {"date": "2015-03-11", "close": 7.375628, "volume": 70821.0}, {"date": "2015-03-12", "close": 7.620178, "volume": 12830.0}, {"date": "2015-03-13", "close": 7.590832, "volume": 53887.0}, {"date": "2015-03-16", "close": 7.58105, "volume": 4990.0}, {"date": "2015-03-17", "close": 7.77669, "volume": 417488.0}, {"date": "2015-03-18", "close": 7.708216, "volume": 15680.0}, {"date": "2015-03-19", "close": 7.72778, "volume": 41503.0}, {"date": "2015-03-20", "close": 7.72778, "volume": 14177.0}, {"date": "2015-03-23", "close": 7.815818, "volume": 60756.0}, {"date": "2015-03-24", "close": 7.747344, "volume": 5110.0}, {"date": "2015-03-25", "close": 7.404974, "volume": 32298.0}, {"date": "2015-03-26", "close": 7.590832, "volume": 2603.0}, {"date": "2015-03-27", "close": 7.551704, "volume": 9221.0}, {"date": "2015-03-30", "close": 7.404974, "volume": 9134.0}, {"date": "2015-03-31", "close": 7.316936, "volume": 196266.0}, {"date": "2015-04-01", "close": 7.473448, "volume": 102368.0}, {"date": "2015-04-02", "close": 7.551704, "volume": 7653.0}, {"date": "2015-04-07", "close": 7.600614, "volume": 21834.0}, {"date": "2015-04-08", "close": 7.62996, "volume": 39980.0}, {"date": "2015-04-09", "close": 7.67887, "volume": 9810.0}, {"date": "2015-04-10", "close": 7.67887, "volume": 27258.0}, {"date": "2015-04-13", "close": 7.708216, "volume": 35263.0}, {"date": "2015-04-14", "close": 8.11906, "volume": 88881.0}, {"date": "2015-04-15", "close": 8.11906, "volume": 27416.0}, {"date": "2015-04-16", "close": 8.256008, "volume": 71675.0}, {"date": "2015-04-17", "close": 8.304918, "volume": 12566.0}, {"date": "2015-04-20", "close": 8.246226, "volume": 45658.0}, {"date": "2015-04-21", "close": 8.256008, "volume": 132808.0}, {"date": "2015-04-22", "close": 8.236444, "volume": 121928.0}, {"date": "2015-04-23", "close": 8.275572, "volume": 192203.0}, {"date": "2015-04-24", "close": 8.784236, "volume": 97497.0}, {"date": "2015-04-27", "close": 8.70598, "volume": 7997.0}, {"date": "2015-04-28", "close": 8.471212, "volume": 17755.0}, {"date": "2015-04-29", "close": 8.65707, "volume": 16653.0}, {"date": "2015-04-30", "close": 8.70598, "volume": 15754.0}, {"date": "2015-05-01", "close": 8.794018, "volume": 23864.0}, {"date": "2015-05-04", "close": 8.75489, "volume": 76470.0}, {"date": "2015-05-05", "close": 8.794018, "volume": 65715.0}, {"date": "2015-05-06", "close": 8.471212, "volume": 9165.0}, {"date": "2015-05-07", "close": 8.75489, "volume": 44903.0}, {"date": "2015-05-08", "close": 8.833146, "volume": 109083.0}, {"date": "2015-05-11", "close": 8.99944, "volume": 25681.0}, {"date": "2015-05-12", "close": 8.882056, "volume": 35279.0}, {"date": "2015-05-13", "close": 8.90162, "volume": 2150.0}, {"date": "2015-05-14", "close": 9.028786, "volume": 7869.0}, {"date": "2015-05-15", "close": 8.99944, "volume": 8687.0}, {"date": "2015-05-18", "close": 9.077696, "volume": 14154.0}, {"date": "2015-05-19", "close": 9.107042, "volume": 81070.0}, {"date": "2015-05-20", "close": 9.283118, "volume": 103998.0}, {"date": "2015-05-21", "close": 9.190189, "volume": 26649.0}, {"date": "2015-05-22", "close": 9.39072, "volume": 77715.0}, {"date": "2015-05-25", "close": 9.576578, "volume": 28418.0}, {"date": "2015-05-26", "close": 9.43963, "volume": 49782.0}, {"date": "2015-05-27", "close": 9.468976, "volume": 528837.0}, {"date": "2015-05-28", "close": 9.53745, "volume": 59185.0}, {"date": "2015-05-29", "close": 9.429848, "volume": 224139.0}, {"date": "2015-06-01", "close": 9.508104, "volume": 39233.0}, {"date": "2015-06-02", "close": 9.478758, "volume": 19958.0}, {"date": "2015-06-03", "close": 9.34181, "volume": 7372.0}, {"date": "2015-06-04", "close": 8.882056, "volume": 70659.0}, {"date": "2015-06-05", "close": 8.8038, "volume": 84350.0}, {"date": "2015-06-09", "close": 8.745108, "volume": 39801.0}, {"date": "2015-06-10", "close": 8.99944, "volume": 19686.0}, {"date": "2015-06-11", "close": 9.24399, "volume": 10762.0}, {"date": "2015-06-12", "close": 9.04835, "volume": 11649.0}, {"date": "2015-06-15", "close": 9.09726, "volume": 63881.0}, {"date": "2015-06-16", "close": 9.09726, "volume": 19005.0}, {"date": "2015-06-17", "close": 8.99944, "volume": 19011.0}, {"date": "2015-06-18", "close": 8.882056, "volume": 23347.0}, {"date": "2015-06-19", "close": 8.882056, "volume": 151161.0}, {"date": "2015-06-22", "close": 9.09726, "volume": 56181.0}, {"date": "2015-06-23", "close": 9.234208, "volume": 52718.0}, {"date": "2015-06-24", "close": 9.53745, "volume": 54429.0}, {"date": "2015-06-25", "close": 9.48854, "volume": 10864.0}, {"date": "2015-06-26", "close": 9.58636, "volume": 28324.0}, {"date": "2015-06-29", "close": 9.39072, "volume": 36256.0}, {"date": "2015-06-30", "close": 9.14617, "volume": 38345.0}, {"date": "2015-07-01", "close": 9.087478, "volume": 12896.0}, {"date": "2015-07-02", "close": 8.930966, "volume": 11677.0}, {"date": "2015-07-03", "close": 9.038568, "volume": 7246.0}, {"date": "2015-07-06", "close": 8.8038, "volume": 20514.0}, {"date": "2015-07-07", "close": 9.126606, "volume": 31870.0}, {"date": "2015-07-08", "close": 8.85271, "volume": 46854.0}, {"date": "2015-07-09", "close": 8.813582, "volume": 19646.0}, {"date": "2015-07-10", "close": 8.8038, "volume": 42422.0}, {"date": "2015-07-13", "close": 9.19508, "volume": 17961.0}, {"date": "2015-07-14", "close": 9.273336, "volume": 17287.0}, {"date": "2015-07-15", "close": 8.882056, "volume": 6733.0}, {"date": "2015-07-16", "close": 9.43963, "volume": 179032.0}, {"date": "2015-07-17", "close": 9.801564, "volume": 138578.0}, {"date": "2015-07-20", "close": 9.92873, "volume": 83254.0}, {"date": "2015-07-21", "close": 9.938512, "volume": 160456.0}, {"date": "2015-07-22", "close": 9.918948, "volume": 19030.0}, {"date": "2015-07-23", "close": 9.752654, "volume": 2668637.0}, {"date": "2015-07-24", "close": 9.762436, "volume": 71522.0}, {"date": "2015-07-27", "close": 9.782, "volume": 13628.0}, {"date": "2015-07-28", "close": 9.782, "volume": 41466.0}, {"date": "2015-07-29", "close": 10.22219, "volume": 64987.0}, {"date": "2015-07-30", "close": 10.41783, "volume": 914643.0}, {"date": "2015-07-31", "close": 10.261318, "volume": 71033.0}, {"date": "2015-08-03", "close": 10.41783, "volume": 35782.0}, {"date": "2015-08-04", "close": 10.378702, "volume": 34727.0}, {"date": "2015-08-05", "close": 10.36892, "volume": 25538.0}, {"date": "2015-08-06", "close": 10.2711, "volume": 26932.0}, {"date": "2015-08-07", "close": 10.02655, "volume": 18120.0}, {"date": "2015-08-10", "close": 9.752654, "volume": 41395.0}, {"date": "2015-08-11", "close": 10.22219, "volume": 28014.0}, {"date": "2015-08-12", "close": 10.378702, "volume": 17669.0}, {"date": "2015-08-13", "close": 10.143934, "volume": 24799.0}, {"date": "2015-08-14", "close": 10.046114, "volume": 52358.0}, {"date": "2015-08-17", "close": 10.134152, "volume": 53495.0}, {"date": "2015-08-18", "close": 10.02655, "volume": 67759.0}, {"date": "2015-08-19", "close": 9.782, "volume": 111253.0}, {"date": "2015-08-20", "close": 9.92873, "volume": 68700.0}, {"date": "2015-08-21", "close": 9.83091, "volume": 142998.0}, {"date": "2015-08-24", "close": 9.58636, "volume": 126925.0}, {"date": "2015-08-25", "close": 9.302682, "volume": 77005.0}, {"date": "2015-08-26", "close": 9.782, "volume": 87815.0}, {"date": "2015-08-27", "close": 9.97764, "volume": 42840.0}, {"date": "2015-08-28", "close": 10.006986, "volume": 63481.0}, {"date": "2015-08-31", "close": 10.07546, "volume": 29705.0}, {"date": "2015-09-01", "close": 10.046114, "volume": 24481.0}, {"date": "2015-09-02", "close": 10.016768, "volume": 13781.0}, {"date": "2015-09-03", "close": 10.02655, "volume": 34609.0}, {"date": "2015-09-04", "close": 10.065678, "volume": 54360.0}, {"date": "2015-09-07", "close": 10.192844, "volume": 37466.0}, {"date": "2015-09-08", "close": 10.163498, "volume": 59308.0}, {"date": "2015-09-09", "close": 10.241754, "volume": 29716.0}, {"date": "2015-09-10", "close": 10.32001, "volume": 30492.0}, {"date": "2015-09-11", "close": 10.388484, "volume": 34159.0}, {"date": "2015-09-14", "close": 10.339574, "volume": 256569.0}, {"date": "2015-09-15", "close": 9.860256, "volume": 45320.0}, {"date": "2015-09-16", "close": 9.782, "volume": 90289.0}, {"date": "2015-09-17", "close": 9.782, "volume": 19867.0}, {"date": "2015-09-18", "close": 10.104806, "volume": 50335.0}, {"date": "2015-09-21", "close": 10.251536, "volume": 10403.0}, {"date": "2015-09-22", "close": 9.889602, "volume": 53382.0}, {"date": "2015-09-23", "close": 10.251536, "volume": 27224.0}, {"date": "2015-09-24", "close": 9.860256, "volume": 40120.0}, {"date": "2015-09-25", "close": 9.654834, "volume": 56794.0}, {"date": "2015-09-28", "close": 9.87982, "volume": 26149.0}, {"date": "2015-09-29", "close": 9.97764, "volume": 24432.0}, {"date": "2015-09-30", "close": 9.958076, "volume": 35016.0}, {"date": "2015-10-01", "close": 9.762436, "volume": 40862.0}, {"date": "2015-10-02", "close": 9.762436, "volume": 22962.0}, {"date": "2015-10-05", "close": 9.772218, "volume": 10398.0}, {"date": "2015-10-06", "close": 9.723308, "volume": 17232.0}, {"date": "2015-10-07", "close": 9.723308, "volume": 25217.0}, {"date": "2015-10-08", "close": 9.782, "volume": 39740.0}, {"date": "2015-10-09", "close": 9.92873, "volume": 22053.0}, {"date": "2015-10-12", "close": 9.63527, "volume": 54075.0}, {"date": "2015-10-13", "close": 9.322246, "volume": 63367.0}, {"date": "2015-10-14", "close": 9.48854, "volume": 382171.0}, {"date": "2015-10-15", "close": 9.87982, "volume": 61299.0}, {"date": "2015-10-16", "close": 9.87982, "volume": 79742.0}, {"date": "2015-10-19", "close": 9.83091, "volume": 28201.0}, {"date": "2015-10-20", "close": 9.664616, "volume": 47713.0}, {"date": "2015-10-21", "close": 9.605924, "volume": 17190.0}, {"date": "2015-10-22", "close": 9.68418, "volume": 50885.0}, {"date": "2015-10-23", "close": 9.938512, "volume": 42295.0}, {"date": "2015-10-26", "close": 9.860256, "volume": 29024.0}, {"date": "2015-10-27", "close": 10.006986, "volume": 40818.0}, {"date": "2015-10-28", "close": 10.36892, "volume": 81570.0}, {"date": "2015-10-29", "close": 10.36892, "volume": 41050.0}, {"date": "2015-10-30", "close": 10.437394, "volume": 15462.0}, {"date": "2015-11-02", "close": 10.46674, "volume": 251265.0}, {"date": "2015-11-03", "close": 10.085242, "volume": 100504.0}, {"date": "2015-11-04", "close": 10.437394, "volume": 121428.0}, {"date": "2015-11-05", "close": 10.36892, "volume": 49925.0}, {"date": "2015-11-06", "close": 10.633034, "volume": 114571.0}, {"date": "2015-11-09", "close": 11.190608, "volume": 113545.0}, {"date": "2015-11-10", "close": 10.897148, "volume": 29768.0}, {"date": "2015-11-11", "close": 11.39603, "volume": 39896.0}, {"date": "2015-11-12", "close": 11.180826, "volume": 116952.0}, {"date": "2015-11-13", "close": 10.985186, "volume": 46419.0}, {"date": "2015-11-16", "close": 11.063442, "volume": 18617.0}, {"date": "2015-11-17", "close": 11.00475, "volume": 27573.0}, {"date": "2015-11-18", "close": 10.887366, "volume": 20120.0}, {"date": "2015-11-19", "close": 10.740636, "volume": 86587.0}, {"date": "2015-11-20", "close": 10.730854, "volume": 31381.0}, {"date": "2015-11-23", "close": 10.66238, "volume": 63624.0}, {"date": "2015-11-24", "close": 10.486304, "volume": 9650.0}, {"date": "2015-11-25", "close": 10.603688, "volume": 57513.0}, {"date": "2015-11-26", "close": 10.359138, "volume": 43637.0}, {"date": "2015-11-27", "close": 10.2711, "volume": 44732.0}, {"date": "2015-11-30", "close": 10.61347, "volume": 58811.0}, {"date": "2015-12-01", "close": 10.46674, "volume": 47651.0}, {"date": "2015-12-02", "close": 10.56456, "volume": 33221.0}, {"date": "2015-12-03", "close": 10.779764, "volume": 41415.0}, {"date": "2015-12-04", "close": 10.90693, "volume": 40365.0}, {"date": "2015-12-07", "close": 10.90693, "volume": 51880.0}, {"date": "2015-12-08", "close": 10.721072, "volume": 23626.0}, {"date": "2015-12-09", "close": 10.965622, "volume": 28548.0}, {"date": "2015-12-10", "close": 10.535214, "volume": 16647.0}, {"date": "2015-12-11", "close": 10.701508, "volume": 53572.0}, {"date": "2015-12-14", "close": 10.691726, "volume": 25795.0}, {"date": "2015-12-15", "close": 10.623252, "volume": 20732.0}, {"date": "2015-12-16", "close": 10.71129, "volume": 1049129.0}, {"date": "2015-12-17", "close": 10.936276, "volume": 73507.0}, {"date": "2015-12-18", "close": 11.112352, "volume": 112471.0}, {"date": "2015-12-21", "close": 10.946058, "volume": 63880.0}, {"date": "2015-12-22", "close": 11.131916, "volume": 83244.0}, {"date": "2015-12-23", "close": 11.29821, "volume": 79433.0}, {"date": "2015-12-24", "close": 11.15148, "volume": 22110.0}, {"date": "2015-12-29", "close": 11.54276, "volume": 50029.0}, {"date": "2015-12-30", "close": 12.061206, "volume": 51794.0}, {"date": "2015-12-31", "close": 12.42314, "volume": 56648.0}, {"date": "2016-01-04", "close": 12.52096, "volume": 76881.0}, {"date": "2016-01-05", "close": 12.217718, "volume": 51776.0}, {"date": "2016-01-06", "close": 12.08077, "volume": 134981.0}, {"date": "2016-01-07", "close": 12.03186, "volume": 63069.0}, {"date": "2016-01-08", "close": 11.846002, "volume": 47740.0}, {"date": "2016-01-11", "close": 11.943822, "volume": 44924.0}, {"date": "2016-01-12", "close": 11.59167, "volume": 61991.0}, {"date": "2016-01-13", "close": 11.259082, "volume": 79198.0}, {"date": "2016-01-14", "close": 11.092788, "volume": 68856.0}, {"date": "2016-01-15", "close": 11.131916, "volume": 81726.0}, {"date": "2016-01-18", "close": 10.95584, "volume": 159183.0}, {"date": "2016-01-19", "close": 11.356902, "volume": 70725.0}, {"date": "2016-01-20", "close": 11.54276, "volume": 48019.0}, {"date": "2016-01-21", "close": 11.572106, "volume": 40221.0}, {"date": "2016-01-22", "close": 11.268864, "volume": 34173.0}, {"date": "2016-01-25", "close": 11.64058, "volume": 26582.0}, {"date": "2016-01-27", "close": 11.963386, "volume": 58994.0}, {"date": "2016-01-28", "close": 11.611234, "volume": 186932.0}, {"date": "2016-01-29", "close": 11.59167, "volume": 74949.0}, {"date": "2016-02-01", "close": 11.415594, "volume": 72615.0}, {"date": "2016-02-02", "close": 11.484068, "volume": 523897.0}, {"date": "2016-02-03", "close": 11.29821, "volume": 61853.0}, {"date": "2016-02-04", "close": 11.063442, "volume": 111174.0}, {"date": "2016-02-05", "close": 11.063442, "volume": 113991.0}, {"date": "2016-02-08", "close": 11.112352, "volume": 25818.0}, {"date": "2016-02-09", "close": 11.05366, "volume": 93750.0}, {"date": "2016-02-10", "close": 10.398266, "volume": 163076.0}, {"date": "2016-02-11", "close": 10.642816, "volume": 188186.0}, {"date": "2016-02-12", "close": 10.672162, "volume": 53548.0}, {"date": "2016-02-15", "close": 10.779764, "volume": 31207.0}, {"date": "2016-02-16", "close": 11.092788, "volume": 45548.0}, {"date": "2016-02-17", "close": 11.180826, "volume": 48138.0}, {"date": "2016-02-18", "close": 11.20039, "volume": 142043.0}, {"date": "2016-02-19", "close": 11.190608, "volume": 25299.0}, {"date": "2016-02-22", "close": 11.2493, "volume": 283553.0}, {"date": "2016-02-23", "close": 10.90693, "volume": 32550.0}, {"date": "2016-02-24", "close": 10.867802, "volume": 33910.0}, {"date": "2016-02-25", "close": 10.799328, "volume": 43847.0}, {"date": "2016-02-26", "close": 10.584124, "volume": 59776.0}, {"date": "2016-02-29", "close": 10.66238, "volume": 32994.0}, {"date": "2016-03-01", "close": 10.56456, "volume": 42808.0}, {"date": "2016-03-02", "close": 10.56456, "volume": 34792.0}, {"date": "2016-03-03", "close": 10.388484, "volume": 79855.0}, {"date": "2016-03-04", "close": 10.22219, "volume": 61222.0}, {"date": "2016-03-07", "close": 10.22219, "volume": 191231.0}, {"date": "2016-03-08", "close": 10.22219, "volume": 992853.0}, {"date": "2016-03-09", "close": 10.006986, "volume": 72267.0}, {"date": "2016-03-10", "close": 10.2711, "volume": 78104.0}, {"date": "2016-03-11", "close": 10.153716, "volume": 37976.0}, {"date": "2016-03-14", "close": 10.290664, "volume": 41807.0}, {"date": "2016-03-15", "close": 10.036332, "volume": 36423.0}, {"date": "2016-03-16", "close": 9.97764, "volume": 107745.0}, {"date": "2016-03-17", "close": 10.251536, "volume": 17706.0}, {"date": "2016-03-18", "close": 10.016768, "volume": 39038.0}, {"date": "2016-03-21", "close": 10.036332, "volume": 13725.0}, {"date": "2016-03-22", "close": 10.183062, "volume": 9865.0}, {"date": "2016-03-23", "close": 10.104806, "volume": 481708.0}, {"date": "2016-03-24", "close": 9.782, "volume": 72056.0}, {"date": "2016-03-29", "close": 9.48854, "volume": 121039.0}, {"date": "2016-03-30", "close": 9.34181, "volume": 109521.0}, {"date": "2016-03-31", "close": 9.53745, "volume": 82210.0}, {"date": "2016-04-01", "close": 9.48854, "volume": 95858.0}, {"date": "2016-04-04", "close": 9.48854, "volume": 330570.0}, {"date": "2016-04-05", "close": 9.58636, "volume": 260189.0}, {"date": "2016-04-06", "close": 9.547232, "volume": 364789.0}, {"date": "2016-04-07", "close": 9.508104, "volume": 49935.0}, {"date": "2016-04-08", "close": 9.400502, "volume": 109017.0}, {"date": "2016-04-11", "close": 9.14617, "volume": 88985.0}, {"date": "2016-04-12", "close": 9.19508, "volume": 166074.0}, {"date": "2016-04-13", "close": 9.449412, "volume": 116283.0}, {"date": "2016-04-14", "close": 10.02655, "volume": 391135.0}, {"date": "2016-04-15", "close": 9.782, "volume": 100807.0}, {"date": "2016-04-18", "close": 9.909166, "volume": 48598.0}, {"date": "2016-04-19", "close": 9.87982, "volume": 50395.0}, {"date": "2016-04-20", "close": 9.97764, "volume": 161244.0}, {"date": "2016-04-21", "close": 9.987422, "volume": 31452.0}, {"date": "2016-04-22", "close": 10.02655, "volume": 22888.0}, {"date": "2016-04-26", "close": 10.212408, "volume": 53323.0}, {"date": "2016-04-27", "close": 10.349356, "volume": 93328.0}, {"date": "2016-04-28", "close": 10.388484, "volume": 58110.0}, {"date": "2016-04-29", "close": 10.554778, "volume": 86063.0}, {"date": "2016-05-02", "close": 10.672162, "volume": 35203.0}, {"date": "2016-05-03", "close": 10.701508, "volume": 45183.0}, {"date": "2016-05-04", "close": 10.505868, "volume": 106376.0}, {"date": "2016-05-05", "close": 10.505868, "volume": 49942.0}, {"date": "2016-05-06", "close": 10.456958, "volume": 99181.0}, {"date": "2016-05-09", "close": 10.456958, "volume": 32352.0}, {"date": "2016-05-10", "close": 10.36892, "volume": 26473.0}, {"date": "2016-05-11", "close": 10.437394, "volume": 17854.0}, {"date": "2016-05-12", "close": 10.300446, "volume": 26378.0}, {"date": "2016-05-13", "close": 9.899384, "volume": 63535.0}, {"date": "2016-05-16", "close": 9.87982, "volume": 32845.0}, {"date": "2016-05-17", "close": 10.055896, "volume": 29962.0}, {"date": "2016-05-18", "close": 10.095024, "volume": 18764.0}, {"date": "2016-05-19", "close": 10.143934, "volume": 18807.0}, {"date": "2016-05-20", "close": 10.114588, "volume": 20666.0}, {"date": "2016-05-23", "close": 10.486304, "volume": 39425.0}, {"date": "2016-05-24", "close": 10.61347, "volume": 39999.0}, {"date": "2016-05-25", "close": 10.877584, "volume": 103216.0}, {"date": "2016-05-26", "close": 11.2493, "volume": 91337.0}, {"date": "2016-05-27", "close": 11.660144, "volume": 85577.0}, {"date": "2016-05-30", "close": 11.49385, "volume": 36993.0}, {"date": "2016-05-31", "close": 11.49385, "volume": 46564.0}, {"date": "2016-06-01", "close": 11.34712, "volume": 24930.0}, {"date": "2016-06-02", "close": 11.307992, "volume": 27918.0}, {"date": "2016-06-03", "close": 11.464504, "volume": 18448.0}, {"date": "2016-06-06", "close": 11.327556, "volume": 31835.0}, {"date": "2016-06-07", "close": 11.259082, "volume": 50032.0}, {"date": "2016-06-08", "close": 11.317774, "volume": 16783.0}, {"date": "2016-06-09", "close": 11.435158, "volume": 35380.0}, {"date": "2016-06-10", "close": 11.552542, "volume": 96669.0}, {"date": "2016-06-14", "close": 11.376466, "volume": 32917.0}, {"date": "2016-06-15", "close": 11.415594, "volume": 13401.0}, {"date": "2016-06-16", "close": 11.44494, "volume": 128938.0}, {"date": "2016-06-17", "close": 11.454722, "volume": 295578.0}, {"date": "2016-06-20", "close": 11.562324, "volume": 41215.0}, {"date": "2016-06-21", "close": 11.601452, "volume": 48472.0}, {"date": "2016-06-22", "close": 11.757964, "volume": 30654.0}, {"date": "2016-06-23", "close": 11.552542, "volume": 14932.0}, {"date": "2016-06-24", "close": 11.54276, "volume": 43932.0}, {"date": "2016-06-27", "close": 11.59167, "volume": 16478.0}, {"date": "2016-06-28", "close": 11.44494, "volume": 24815.0}, {"date": "2016-06-29", "close": 11.621016, "volume": 23231.0}, {"date": "2016-06-30", "close": 11.669926, "volume": 59432.0}, {"date": "2016-07-01", "close": 11.64058, "volume": 63757.0}, {"date": "2016-07-04", "close": 11.78731, "volume": 34515.0}, {"date": "2016-07-05", "close": 11.7384, "volume": 14970.0}, {"date": "2016-07-06", "close": 11.621016, "volume": 8470.0}, {"date": "2016-07-07", "close": 11.562324, "volume": 30991.0}, {"date": "2016-07-08", "close": 11.630798, "volume": 25240.0}, {"date": "2016-07-11", "close": 11.64058, "volume": 14587.0}, {"date": "2016-07-12", "close": 11.572106, "volume": 20785.0}, {"date": "2016-07-13", "close": 11.54276, "volume": 10995.0}, {"date": "2016-07-14", "close": 11.601452, "volume": 17575.0}, {"date": "2016-07-15", "close": 11.532978, "volume": 19443.0}, {"date": "2016-07-18", "close": 11.601452, "volume": 20624.0}, {"date": "2016-07-19", "close": 11.44494, "volume": 1919589.0}, {"date": "2016-07-20", "close": 11.327556, "volume": 108407.0}, {"date": "2016-07-21", "close": 11.552542, "volume": 220165.0}, {"date": "2016-07-22", "close": 11.601452, "volume": 30635.0}, {"date": "2016-07-25", "close": 11.699272, "volume": 126211.0}, {"date": "2016-07-26", "close": 12.012296, "volume": 89728.0}, {"date": "2016-07-27", "close": 11.88513, "volume": 24603.0}, {"date": "2016-07-28", "close": 12.08077, "volume": 78136.0}, {"date": "2016-07-29", "close": 11.83622, "volume": 70957.0}, {"date": "2016-08-01", "close": 11.767746, "volume": 8216.0}, {"date": "2016-08-02", "close": 11.78731, "volume": 37595.0}, {"date": "2016-08-03", "close": 11.7384, "volume": 69028.0}, {"date": "2016-08-04", "close": 11.68949, "volume": 36968.0}, {"date": "2016-08-05", "close": 11.767746, "volume": 16707.0}, {"date": "2016-08-08", "close": 11.767746, "volume": 19479.0}, {"date": "2016-08-09", "close": 11.806874, "volume": 26182.0}, {"date": "2016-08-10", "close": 11.875348, "volume": 15190.0}, {"date": "2016-08-11", "close": 11.83622, "volume": 60626.0}, {"date": "2016-08-12", "close": 12.110116, "volume": 85466.0}, {"date": "2016-08-15", "close": 12.168808, "volume": 48668.0}, {"date": "2016-08-16", "close": 12.119898, "volume": 63862.0}, {"date": "2016-08-17", "close": 12.022078, "volume": 11895.0}, {"date": "2016-08-18", "close": 12.110116, "volume": 10870.0}, {"date": "2016-08-19", "close": 11.924258, "volume": 198133.0}, {"date": "2016-08-22", "close": 11.992732, "volume": 10079.0}, {"date": "2016-08-23", "close": 11.49385, "volume": 44493.0}, {"date": "2016-08-24", "close": 11.562324, "volume": 71915.0}, {"date": "2016-08-25", "close": 11.718836, "volume": 27551.0}, {"date": "2016-08-26", "close": 11.464504, "volume": 19798.0}, {"date": "2016-08-29", "close": 11.366684, "volume": 21693.0}, {"date": "2016-08-30", "close": 11.171044, "volume": 49900.0}, {"date": "2016-08-31", "close": 11.20039, "volume": 23599.0}, {"date": "2016-09-01", "close": 11.131916, "volume": 38245.0}, {"date": "2016-09-02", "close": 11.161262, "volume": 13447.0}, {"date": "2016-09-05", "close": 11.2493, "volume": 18681.0}, {"date": "2016-09-06", "close": 11.073224, "volume": 58861.0}, {"date": "2016-09-07", "close": 11.05366, "volume": 30203.0}, {"date": "2016-09-08", "close": 10.848238, "volume": 112747.0}, {"date": "2016-09-09", "close": 10.7602, "volume": 158078.0}, {"date": "2016-09-12", "close": 10.61347, "volume": 16899.0}, {"date": "2016-09-13", "close": 10.56456, "volume": 20514.0}, {"date": "2016-09-14", "close": 10.51565, "volume": 26276.0}, {"date": "2016-09-15", "close": 10.241754, "volume": 43347.0}, {"date": "2016-09-16", "close": 10.56456, "volume": 68448.0}, {"date": "2016-09-19", "close": 10.554778, "volume": 14680.0}, {"date": "2016-09-20", "close": 10.378702, "volume": 16451.0}, {"date": "2016-09-21", "close": 10.437394, "volume": 10741.0}, {"date": "2016-09-22", "close": 10.51565, "volume": 13167.0}, {"date": "2016-09-23", "close": 10.339574, "volume": 106985.0}, {"date": "2016-09-26", "close": 10.280882, "volume": 10410.0}, {"date": "2016-09-27", "close": 10.241754, "volume": 28651.0}, {"date": "2016-09-28", "close": 10.12437, "volume": 19699.0}, {"date": "2016-09-29", "close": 9.958076, "volume": 73383.0}, {"date": "2016-09-30", "close": 9.997204, "volume": 91472.0}, {"date": "2016-10-03", "close": 10.02655, "volume": 4998.0}, {"date": "2016-10-04", "close": 10.055896, "volume": 20957.0}, {"date": "2016-10-05", "close": 10.17328, "volume": 463080.0}, {"date": "2016-10-06", "close": 10.036332, "volume": 37497.0}, {"date": "2016-10-07", "close": 9.958076, "volume": 11854.0}, {"date": "2016-10-10", "close": 9.782, "volume": 61573.0}, {"date": "2016-10-11", "close": 9.772218, "volume": 89196.0}, {"date": "2016-10-12", "close": 9.762436, "volume": 79638.0}, {"date": "2016-10-13", "close": 9.742872, "volume": 21369.0}, {"date": "2016-10-14", "close": 9.782, "volume": 15201.0}, {"date": "2016-10-17", "close": 9.73309, "volume": 570717.0}, {"date": "2016-10-18", "close": 9.762436, "volume": 40702.0}, {"date": "2016-10-19", "close": 9.68418, "volume": 44428.0}, {"date": "2016-10-20", "close": 9.772218, "volume": 46906.0}, {"date": "2016-10-21", "close": 9.860256, "volume": 67057.0}, {"date": "2016-10-24", "close": 9.782, "volume": 43712.0}, {"date": "2016-10-25", "close": 9.605924, "volume": 52457.0}, {"date": "2016-10-26", "close": 9.63527, "volume": 19179.0}, {"date": "2016-10-27", "close": 9.703744, "volume": 24492.0}, {"date": "2016-10-28", "close": 9.68418, "volume": 28765.0}, {"date": "2016-10-31", "close": 9.58636, "volume": 20082.0}, {"date": "2016-11-01", "close": 9.58636, "volume": 9775.0}, {"date": "2016-11-02", "close": 9.654834, "volume": 23385.0}, {"date": "2016-11-03", "close": 9.63527, "volume": 42795.0}, {"date": "2016-11-04", "close": 9.48854, "volume": 23731.0}, {"date": "2016-11-07", "close": 9.58636, "volume": 24768.0}, {"date": "2016-11-08", "close": 9.48854, "volume": 44386.0}, {"date": "2016-11-09", "close": 9.48854, "volume": 33225.0}, {"date": "2016-11-10", "close": 9.63527, "volume": 156295.0}, {"date": "2016-11-11", "close": 9.351592, "volume": 16984.0}, {"date": "2016-11-14", "close": 9.34181, "volume": 60087.0}, {"date": "2016-11-15", "close": 9.175516, "volume": 48690.0}, {"date": "2016-11-16", "close": 9.19508, "volume": 1059129.0}, {"date": "2016-11-17", "close": 9.2929, "volume": 24489.0}, {"date": "2016-11-18", "close": 8.99944, "volume": 79957.0}, {"date": "2016-11-21", "close": 8.891838, "volume": 28632.0}, {"date": "2016-11-22", "close": 8.862492, "volume": 31708.0}, {"date": "2016-11-23", "close": 9.165734, "volume": 185608.0}, {"date": "2016-11-24", "close": 8.90162, "volume": 50544.0}, {"date": "2016-11-25", "close": 9.058132, "volume": 125798.0}, {"date": "2016-11-28", "close": 8.842928, "volume": 29389.0}, {"date": "2016-11-29", "close": 8.989658, "volume": 19024.0}, {"date": "2016-11-30", "close": 8.940748, "volume": 18817.0}, {"date": "2016-12-01", "close": 8.872274, "volume": 26263.0}, {"date": "2016-12-02", "close": 8.70598, "volume": 54122.0}, {"date": "2016-12-05", "close": 8.51034, "volume": 107562.0}, {"date": "2016-12-06", "close": 8.60816, "volume": 51843.0}, {"date": "2016-12-07", "close": 8.578814, "volume": 47719.0}, {"date": "2016-12-08", "close": 8.51034, "volume": 777217.0}, {"date": "2016-12-09", "close": 8.402738, "volume": 45797.0}, {"date": "2016-12-12", "close": 8.422302, "volume": 67609.0}, {"date": "2016-12-13", "close": 8.60816, "volume": 46056.0}, {"date": "2016-12-14", "close": 8.99944, "volume": 81991.0}, {"date": "2016-12-15", "close": 8.99944, "volume": 130551.0}, {"date": "2016-12-16", "close": 9.214644, "volume": 133049.0}, {"date": "2016-12-19", "close": 9.155952, "volume": 28154.0}, {"date": "2016-12-20", "close": 9.263554, "volume": 78327.0}, {"date": "2016-12-21", "close": 9.2929, "volume": 71781.0}, {"date": "2016-12-22", "close": 9.224426, "volume": 10490.0}, {"date": "2016-12-23", "close": 9.058132, "volume": 23602.0}, {"date": "2016-12-28", "close": 9.038568, "volume": 8966.0}, {"date": "2016-12-29", "close": 9.077696, "volume": 26758.0}, {"date": "2016-12-30", "close": 9.019004, "volume": 12653.0}, {"date": "2017-01-03", "close": 8.989658, "volume": 26739.0}, {"date": "2017-01-04", "close": 9.028786, "volume": 41857.0}, {"date": "2017-01-05", "close": 8.989658, "volume": 35043.0}, {"date": "2017-01-06", "close": 8.970094, "volume": 16497.0}, {"date": "2017-01-09", "close": 8.921184, "volume": 59073.0}, {"date": "2017-01-10", "close": 8.85271, "volume": 81615.0}, {"date": "2017-01-11", "close": 8.842928, "volume": 542138.0}, {"date": "2017-01-12", "close": 8.95053, "volume": 66917.0}, {"date": "2017-01-13", "close": 8.813582, "volume": 28028.0}, {"date": "2017-01-16", "close": 8.70598, "volume": 26295.0}, {"date": "2017-01-17", "close": 8.696198, "volume": 40299.0}, {"date": "2017-01-18", "close": 8.8038, "volume": 122110.0}, {"date": "2017-01-19", "close": 9.019004, "volume": 37586.0}, {"date": "2017-01-20", "close": 9.136388, "volume": 29471.0}, {"date": "2017-01-23", "close": 9.527668, "volume": 189296.0}, {"date": "2017-01-24", "close": 9.302682, "volume": 56016.0}, {"date": "2017-01-25", "close": 9.302682, "volume": 43734.0}, {"date": "2017-01-27", "close": 9.48854, "volume": 26872.0}, {"date": "2017-01-30", "close": 9.39072, "volume": 46990.0}, {"date": "2017-01-31", "close": 9.410284, "volume": 48765.0}, {"date": "2017-02-01", "close": 9.332028, "volume": 22529.0}, {"date": "2017-02-02", "close": 9.322246, "volume": 21144.0}, {"date": "2017-02-03", "close": 9.283118, "volume": 49863.0}, {"date": "2017-02-06", "close": 9.077696, "volume": 35107.0}, {"date": "2017-02-07", "close": 9.028786, "volume": 10866.0}, {"date": "2017-02-08", "close": 8.940748, "volume": 30974.0}, {"date": "2017-02-09", "close": 9.019004, "volume": 26677.0}, {"date": "2017-02-10", "close": 8.979876, "volume": 41508.0}, {"date": "2017-02-13", "close": 8.813582, "volume": 48653.0}, {"date": "2017-02-14", "close": 9.09726, "volume": 83385.0}, {"date": "2017-02-15", "close": 9.273336, "volume": 10987.0}, {"date": "2017-02-16", "close": 9.038568, "volume": 19993.0}, {"date": "2017-02-17", "close": 9.038568, "volume": 8389.0}, {"date": "2017-02-20", "close": 9.067914, "volume": 7152.0}, {"date": "2017-02-21", "close": 8.979876, "volume": 18580.0}, {"date": "2017-02-22", "close": 9.028786, "volume": 25817.0}, {"date": "2017-02-23", "close": 9.04835, "volume": 34221.0}, {"date": "2017-02-24", "close": 8.872274, "volume": 22479.0}, {"date": "2017-02-27", "close": 8.979876, "volume": 11798.0}, {"date": "2017-02-28", "close": 8.70598, "volume": 176789.0}, {"date": "2017-03-01", "close": 8.70598, "volume": 87805.0}, {"date": "2017-03-02", "close": 8.8038, "volume": 92722.0}, {"date": "2017-03-03", "close": 9.2929, "volume": 118062.0}, {"date": "2017-03-06", "close": 9.14617, "volume": 59940.0}, {"date": "2017-03-07", "close": 9.155952, "volume": 19798.0}, {"date": "2017-03-08", "close": 9.14617, "volume": 83854.0}, {"date": "2017-03-09", "close": 9.19508, "volume": 34214.0}, {"date": "2017-03-10", "close": 9.116824, "volume": 31176.0}, {"date": "2017-03-13", "close": 9.14617, "volume": 48174.0}, {"date": "2017-03-14", "close": 9.14617, "volume": 40328.0}, {"date": "2017-03-15", "close": 9.009222, "volume": 24529.0}, {"date": "2017-03-16", "close": 8.833146, "volume": 14127.0}, {"date": "2017-03-17", "close": 9.136388, "volume": 15084.0}, {"date": "2017-03-20", "close": 8.911402, "volume": 21461.0}, {"date": "2017-03-21", "close": 9.04835, "volume": 18836.0}, {"date": "2017-03-22", "close": 9.04835, "volume": 26066.0}, {"date": "2017-03-23", "close": 9.09726, "volume": 5742.0}, {"date": "2017-03-24", "close": 8.989658, "volume": 36134.0}, {"date": "2017-03-27", "close": 9.087478, "volume": 9956.0}, {"date": "2017-03-28", "close": 9.09726, "volume": 59961.0}, {"date": "2017-03-29", "close": 8.872274, "volume": 28265.0}, {"date": "2017-03-30", "close": 8.85271, "volume": 20504.0}, {"date": "2017-03-31", "close": 8.891838, "volume": 38958.0}, {"date": "2017-04-03", "close": 8.794018, "volume": 65590.0}, {"date": "2017-04-04", "close": 8.842928, "volume": 20966.0}, {"date": "2017-04-05", "close": 8.813582, "volume": 23472.0}, {"date": "2017-04-06", "close": 8.794018, "volume": 32751.0}, {"date": "2017-04-07", "close": 8.715762, "volume": 29008.0}, {"date": "2017-04-10", "close": 8.686416, "volume": 43458.0}, {"date": "2017-04-11", "close": 8.745108, "volume": 8392.0}, {"date": "2017-04-12", "close": 8.745108, "volume": 7240.0}, {"date": "2017-04-13", "close": 8.745108, "volume": 12027.0}, {"date": "2017-04-18", "close": 8.441866, "volume": 24846.0}, {"date": "2017-04-19", "close": 8.471212, "volume": 36870.0}, {"date": "2017-04-20", "close": 8.226662, "volume": 74293.0}, {"date": "2017-04-21", "close": 8.256008, "volume": 39299.0}, {"date": "2017-04-24", "close": 8.207098, "volume": 85074.0}, {"date": "2017-04-26", "close": 8.11906, "volume": 47224.0}, {"date": "2017-04-27", "close": 7.97233, "volume": 72810.0}, {"date": "2017-04-28", "close": 7.854946, "volume": 94950.0}, {"date": "2017-05-01", "close": 7.8256, "volume": 44279.0}, {"date": "2017-05-02", "close": 7.8256, "volume": 41837.0}, {"date": "2017-05-03", "close": 7.815818, "volume": 52658.0}, {"date": "2017-05-04", "close": 7.8256, "volume": 44533.0}, {"date": "2017-05-05", "close": 7.766908, "volume": 30695.0}, {"date": "2017-05-08", "close": 7.8256, "volume": 66058.0}, {"date": "2017-05-09", "close": 7.8256, "volume": 97263.0}, {"date": "2017-05-10", "close": 7.8256, "volume": 78325.0}, {"date": "2017-05-11", "close": 7.806036, "volume": 35568.0}, {"date": "2017-05-12", "close": 7.62996, "volume": 61866.0}, {"date": "2017-05-15", "close": 7.424538, "volume": 77467.0}, {"date": "2017-05-16", "close": 7.786472, "volume": 81865.0}, {"date": "2017-05-17", "close": 7.669088, "volume": 490827.0}, {"date": "2017-05-18", "close": 7.796254, "volume": 34089.0}, {"date": "2017-05-19", "close": 7.77669, "volume": 39567.0}, {"date": "2017-05-22", "close": 7.796254, "volume": 57397.0}, {"date": "2017-05-23", "close": 7.806036, "volume": 38001.0}, {"date": "2017-05-24", "close": 7.3365, "volume": 481419.0}, {"date": "2017-05-25", "close": 7.414756, "volume": 103584.0}, {"date": "2017-05-26", "close": 7.512576, "volume": 47244.0}, {"date": "2017-05-29", "close": 7.18977, "volume": 276560.0}, {"date": "2017-05-30", "close": 7.3365, "volume": 284676.0}, {"date": "2017-05-31", "close": 7.28759, "volume": 78719.0}, {"date": "2017-06-01", "close": 7.365846, "volume": 123318.0}, {"date": "2017-06-02", "close": 7.375628, "volume": 140877.0}, {"date": "2017-06-05", "close": 7.551704, "volume": 72476.0}, {"date": "2017-06-06", "close": 7.48323, "volume": 80598.0}, {"date": "2017-06-07", "close": 7.375628, "volume": 54559.0}, {"date": "2017-06-08", "close": 7.346282, "volume": 61298.0}, {"date": "2017-06-09", "close": 7.28759, "volume": 114524.0}, {"date": "2017-06-13", "close": 7.307154, "volume": 76931.0}, {"date": "2017-06-14", "close": 7.512576, "volume": 56556.0}, {"date": "2017-06-15", "close": 7.600614, "volume": 63174.0}, {"date": "2017-06-16", "close": 7.649524, "volume": 144789.0}, {"date": "2017-06-19", "close": 7.67887, "volume": 57065.0}, {"date": "2017-06-20", "close": 7.8256, "volume": 117744.0}, {"date": "2017-06-21", "close": 7.8256, "volume": 112746.0}, {"date": "2017-06-22", "close": 7.77669, "volume": 36054.0}, {"date": "2017-06-23", "close": 7.864728, "volume": 188393.0}, {"date": "2017-06-26", "close": 7.77669, "volume": 70949.0}, {"date": "2017-06-27", "close": 7.864728, "volume": 66090.0}, {"date": "2017-06-28", "close": 8.07015, "volume": 56696.0}, {"date": "2017-06-29", "close": 8.177752, "volume": 42443.0}, {"date": "2017-06-30", "close": 8.177752, "volume": 36870.0}, {"date": "2017-07-03", "close": 7.835382, "volume": 38369.0}, {"date": "2017-07-04", "close": 8.02124, "volume": 52315.0}, {"date": "2017-07-05", "close": 7.942984, "volume": 34321.0}, {"date": "2017-07-06", "close": 8.089714, "volume": 24025.0}, {"date": "2017-07-07", "close": 8.16797, "volume": 34967.0}, {"date": "2017-07-10", "close": 8.295136, "volume": 13422.0}, {"date": "2017-07-11", "close": 8.295136, "volume": 21277.0}, {"date": "2017-07-12", "close": 8.715762, "volume": 87289.0}, {"date": "2017-07-13", "close": 8.745108, "volume": 99308.0}, {"date": "2017-07-14", "close": 8.75489, "volume": 53030.0}, {"date": "2017-07-17", "close": 8.715762, "volume": 51156.0}, {"date": "2017-07-18", "close": 8.676634, "volume": 24561.0}, {"date": "2017-07-19", "close": 8.65707, "volume": 66347.0}, {"date": "2017-07-20", "close": 8.65707, "volume": 29596.0}, {"date": "2017-07-21", "close": 8.794018, "volume": 24665.0}, {"date": "2017-07-24", "close": 8.8038, "volume": 16533.0}, {"date": "2017-07-25", "close": 8.784236, "volume": 35276.0}, {"date": "2017-07-26", "close": 8.85271, "volume": 45099.0}, {"date": "2017-07-27", "close": 8.833146, "volume": 23809.0}, {"date": "2017-07-28", "close": 8.85271, "volume": 21520.0}, {"date": "2017-07-31", "close": 8.882056, "volume": 10319.0}, {"date": "2017-08-01", "close": 8.794018, "volume": 20220.0}, {"date": "2017-08-02", "close": 8.764672, "volume": 35841.0}, {"date": "2017-08-03", "close": 8.774454, "volume": 37536.0}, {"date": "2017-08-04", "close": 8.774454, "volume": 7637.0}, {"date": "2017-08-07", "close": 8.735326, "volume": 14086.0}, {"date": "2017-08-08", "close": 8.676634, "volume": 15912.0}, {"date": "2017-08-09", "close": 8.676634, "volume": 6476.0}, {"date": "2017-08-10", "close": 8.402738, "volume": 31569.0}, {"date": "2017-08-11", "close": 8.3147, "volume": 16432.0}, {"date": "2017-08-14", "close": 8.36361, "volume": 22505.0}, {"date": "2017-08-15", "close": 8.275572, "volume": 11932.0}, {"date": "2017-08-16", "close": 8.324482, "volume": 12586.0}, {"date": "2017-08-17", "close": 8.3147, "volume": 34448.0}, {"date": "2017-08-18", "close": 8.109278, "volume": 23216.0}, {"date": "2017-08-21", "close": 8.07015, "volume": 14301.0}, {"date": "2017-08-22", "close": 8.16797, "volume": 8775.0}, {"date": "2017-08-23", "close": 7.87451, "volume": 56480.0}, {"date": "2017-08-24", "close": 7.8256, "volume": 45314.0}, {"date": "2017-08-25", "close": 7.72778, "volume": 48690.0}, {"date": "2017-08-28", "close": 7.72778, "volume": 18090.0}, {"date": "2017-08-29", "close": 7.815818, "volume": 15418.0}, {"date": "2017-08-30", "close": 7.747344, "volume": 29765.0}, {"date": "2017-08-31", "close": 7.77669, "volume": 8869.0}, {"date": "2017-09-01", "close": 7.737562, "volume": 13215.0}, {"date": "2017-09-04", "close": 7.53214, "volume": 31516.0}, {"date": "2017-09-05", "close": 7.53214, "volume": 17869.0}, {"date": "2017-09-06", "close": 7.72778, "volume": 31086.0}, {"date": "2017-09-07", "close": 7.903856, "volume": 11249.0}, {"date": "2017-09-08", "close": 7.903856, "volume": 23199.0}, {"date": "2017-09-11", "close": 7.786472, "volume": 2849.0}, {"date": "2017-09-12", "close": 7.815818, "volume": 14636.0}, {"date": "2017-09-13", "close": 7.72778, "volume": 13579.0}, {"date": "2017-09-14", "close": 7.541922, "volume": 16079.0}, {"date": "2017-09-15", "close": 7.757126, "volume": 53489.0}, {"date": "2017-09-18", "close": 7.669088, "volume": 22059.0}, {"date": "2017-09-19", "close": 7.62996, "volume": 84065.0}, {"date": "2017-09-20", "close": 7.62996, "volume": 250054.0}, {"date": "2017-09-21", "close": 7.639742, "volume": 22097.0}, {"date": "2017-09-22", "close": 7.620178, "volume": 7176.0}, {"date": "2017-09-25", "close": 7.551704, "volume": 2169.0}, {"date": "2017-09-26", "close": 7.512576, "volume": 138325.0}, {"date": "2017-09-27", "close": 7.43432, "volume": 30356.0}, {"date": "2017-09-28", "close": 7.424538, "volume": 58131.0}, {"date": "2017-09-29", "close": 7.43432, "volume": 32730.0}, {"date": "2017-10-02", "close": 7.58105, "volume": 7800.0}, {"date": "2017-10-03", "close": 7.453884, "volume": 36183.0}, {"date": "2017-10-04", "close": 7.453884, "volume": 3125.0}, {"date": "2017-10-05", "close": 7.356064, "volume": 40569.0}, {"date": "2017-10-06", "close": 7.48323, "volume": 17940.0}, {"date": "2017-10-09", "close": 7.38541, "volume": 34128.0}, {"date": "2017-10-10", "close": 7.444102, "volume": 14575.0}, {"date": "2017-10-11", "close": 7.424538, "volume": 62893.0}, {"date": "2017-10-12", "close": 7.38541, "volume": 97209.0}, {"date": "2017-10-13", "close": 7.620178, "volume": 78908.0}, {"date": "2017-10-16", "close": 7.58105, "volume": 12537.0}, {"date": "2017-10-17", "close": 7.43432, "volume": 47246.0}, {"date": "2017-10-18", "close": 7.541922, "volume": 13187.0}, {"date": "2017-10-19", "close": 7.453884, "volume": 98875.0}, {"date": "2017-10-20", "close": 7.444102, "volume": 20815.0}, {"date": "2017-10-23", "close": 7.493012, "volume": 72898.0}, {"date": "2017-10-24", "close": 7.43432, "volume": 90418.0}, {"date": "2017-10-25", "close": 7.356064, "volume": 77261.0}, {"date": "2017-10-26", "close": 7.375628, "volume": 27663.0}, {"date": "2017-10-27", "close": 7.3365, "volume": 321288.0}, {"date": "2017-10-30", "close": 7.3365, "volume": 68915.0}, {"date": "2017-10-31", "close": 7.346282, "volume": 18171.0}, {"date": "2017-11-01", "close": 7.38541, "volume": 92061.0}, {"date": "2017-11-02", "close": 7.48323, "volume": 43812.0}, {"date": "2017-11-03", "close": 7.62996, "volume": 26721.0}, {"date": "2017-11-06", "close": 7.67887, "volume": 63858.0}, {"date": "2017-11-07", "close": 7.806036, "volume": 26791.0}, {"date": "2017-11-08", "close": 7.72778, "volume": 22452.0}, {"date": "2017-11-09", "close": 7.62996, "volume": 32790.0}, {"date": "2017-11-10", "close": 7.62996, "volume": 44807.0}, {"date": "2017-11-13", "close": 7.72778, "volume": 22342.0}, {"date": "2017-11-14", "close": 7.395192, "volume": 108504.0}, {"date": "2017-11-15", "close": 7.512576, "volume": 162751.0}, {"date": "2017-11-16", "close": 7.395192, "volume": 61183.0}, {"date": "2017-11-17", "close": 7.512576, "volume": 29455.0}, {"date": "2017-11-20", "close": 7.53214, "volume": 33358.0}, {"date": "2017-11-21", "close": 7.62996, "volume": 31641.0}, {"date": "2017-11-22", "close": 7.551704, "volume": 22690.0}, {"date": "2017-11-23", "close": 7.493012, "volume": 11132.0}, {"date": "2017-11-24", "close": 7.708216, "volume": 24395.0}, {"date": "2017-11-27", "close": 7.796254, "volume": 30541.0}, {"date": "2017-11-28", "close": 7.717998, "volume": 17673.0}, {"date": "2017-11-29", "close": 7.600614, "volume": 50231.0}, {"date": "2017-11-30", "close": 7.649524, "volume": 27018.0}, {"date": "2017-12-01", "close": 7.62996, "volume": 18682.0}, {"date": "2017-12-04", "close": 7.67887, "volume": 25987.0}, {"date": "2017-12-05", "close": 7.72778, "volume": 10016.0}, {"date": "2017-12-06", "close": 7.747344, "volume": 50712.0}, {"date": "2017-12-07", "close": 7.77669, "volume": 19400.0}, {"date": "2017-12-08", "close": 7.806036, "volume": 33059.0}, {"date": "2017-12-11", "close": 7.815818, "volume": 29407.0}, {"date": "2017-12-12", "close": 7.92342, "volume": 49894.0}, {"date": "2017-12-13", "close": 7.864728, "volume": 15720.0}, {"date": "2017-12-14", "close": 8.001676, "volume": 9608.0}, {"date": "2017-12-15", "close": 7.962548, "volume": 81594.0}, {"date": "2017-12-18", "close": 7.806036, "volume": 20525.0}, {"date": "2017-12-19", "close": 7.72778, "volume": 38726.0}, {"date": "2017-12-20", "close": 7.72778, "volume": 7146.0}, {"date": "2017-12-21", "close": 7.72778, "volume": 29122.0}, {"date": "2017-12-22", "close": 7.717998, "volume": 14770.0}, {"date": "2017-12-27", "close": 7.786472, "volume": 36980.0}, {"date": "2017-12-28", "close": 7.72778, "volume": 44733.0}, {"date": "2017-12-29", "close": 7.796254, "volume": 21481.0}, {"date": "2018-01-02", "close": 7.796254, "volume": 11994.0}, {"date": "2018-01-03", "close": 7.786472, "volume": 23668.0}, {"date": "2018-01-04", "close": 7.766908, "volume": 7805.0}, {"date": "2018-01-05", "close": 7.717998, "volume": 26326.0}, {"date": "2018-01-08", "close": 7.766908, "volume": 15132.0}, {"date": "2018-01-09", "close": 7.747344, "volume": 26256.0}, {"date": "2018-01-10", "close": 7.786472, "volume": 36994.0}, {"date": "2018-01-11", "close": 7.766908, "volume": 290878.0}, {"date": "2018-01-12", "close": 7.796254, "volume": 8489.0}, {"date": "2018-01-15", "close": 7.747344, "volume": 15994.0}, {"date": "2018-01-16", "close": 7.815818, "volume": 27058.0}, {"date": "2018-01-17", "close": 7.87451, "volume": 53719.0}, {"date": "2018-01-18", "close": 7.903856, "volume": 26020.0}, {"date": "2018-01-19", "close": 7.92342, "volume": 18004.0}, {"date": "2018-01-22", "close": 7.903856, "volume": 16049.0}, {"date": "2018-01-23", "close": 7.933202, "volume": 48777.0}, {"date": "2018-01-24", "close": 7.97233, "volume": 28827.0}, {"date": "2018-01-25", "close": 7.97233, "volume": 15846.0}, {"date": "2018-01-29", "close": 8.011458, "volume": 18143.0}, {"date": "2018-01-30", "close": 8.26579, "volume": 60483.0}, {"date": "2018-01-31", "close": 7.97233, "volume": 35570.0}, {"date": "2018-02-01", "close": 7.97233, "volume": 28216.0}, {"date": "2018-02-02", "close": 8.26579, "volume": 60322.0}, {"date": "2018-02-05", "close": 8.158188, "volume": 25116.0}, {"date": "2018-02-06", "close": 8.001676, "volume": 17571.0}, {"date": "2018-02-07", "close": 7.92342, "volume": 87118.0}, {"date": "2018-02-08", "close": 8.109278, "volume": 32670.0}, {"date": "2018-02-09", "close": 8.128842, "volume": 19972.0}, {"date": "2018-02-12", "close": 8.07015, "volume": 15442.0}, {"date": "2018-02-13", "close": 8.197316, "volume": 336302.0}, {"date": "2018-02-14", "close": 8.197316, "volume": 16610.0}, {"date": "2018-02-15", "close": 8.099496, "volume": 12553.0}, {"date": "2018-02-16", "close": 8.177752, "volume": 21218.0}, {"date": "2018-02-19", "close": 8.148406, "volume": 7875.0}, {"date": "2018-02-20", "close": 8.21688, "volume": 26063.0}, {"date": "2018-02-21", "close": 8.21688, "volume": 25401.0}, {"date": "2018-02-22", "close": 8.197316, "volume": 20895.0}, {"date": "2018-02-23", "close": 8.226662, "volume": 36844.0}, {"date": "2018-02-26", "close": 8.236444, "volume": 14071.0}, {"date": "2018-02-27", "close": 8.344046, "volume": 63278.0}, {"date": "2018-02-28", "close": 8.432084, "volume": 41969.0}, {"date": "2018-03-01", "close": 8.46143, "volume": 139077.0}, {"date": "2018-03-02", "close": 8.588596, "volume": 239940.0}, {"date": "2018-03-05", "close": 8.55925, "volume": 27512.0}, {"date": "2018-03-06", "close": 8.490776, "volume": 14463.0}, {"date": "2018-03-07", "close": 8.275572, "volume": 10554.0}, {"date": "2018-03-08", "close": 8.451648, "volume": 21430.0}, {"date": "2018-03-09", "close": 8.55925, "volume": 4305.0}, {"date": "2018-03-12", "close": 8.55925, "volume": 4063.0}, {"date": "2018-03-13", "close": 8.304918, "volume": 17926.0}, {"date": "2018-03-14", "close": 8.295136, "volume": 6148.0}, {"date": "2018-03-15", "close": 8.26579, "volume": 84683.0}, {"date": "2018-03-16", "close": 8.344046, "volume": 17047.0}, {"date": "2018-03-19", "close": 8.422302, "volume": 17359.0}, {"date": "2018-03-20", "close": 8.480994, "volume": 50793.0}, {"date": "2018-03-21", "close": 8.36361, "volume": 99787.0}, {"date": "2018-03-22", "close": 8.41252, "volume": 128501.0}, {"date": "2018-03-23", "close": 8.627724, "volume": 82900.0}, {"date": "2018-03-26", "close": 8.598378, "volume": 41410.0}, {"date": "2018-03-27", "close": 8.422302, "volume": 12921.0}, {"date": "2018-03-28", "close": 8.304918, "volume": 16246.0}, {"date": "2018-03-29", "close": 8.3147, "volume": 9750.0}, {"date": "2018-04-03", "close": 8.373392, "volume": 38025.0}, {"date": "2018-04-04", "close": 8.3147, "volume": 6496.0}, {"date": "2018-04-05", "close": 8.41252, "volume": 29283.0}, {"date": "2018-04-06", "close": 8.383174, "volume": 66560.0}, {"date": "2018-04-09", "close": 8.41252, "volume": 33742.0}, {"date": "2018-04-10", "close": 8.402738, "volume": 13127.0}, {"date": "2018-04-11", "close": 8.373392, "volume": 25143.0}, {"date": "2018-04-12", "close": 8.490776, "volume": 54736.0}, {"date": "2018-04-13", "close": 8.41252, "volume": 58873.0}, {"date": "2018-04-16", "close": 8.490776, "volume": 40219.0}, {"date": "2018-04-17", "close": 8.471212, "volume": 22805.0}, {"date": "2018-04-18", "close": 8.500558, "volume": 36805.0}, {"date": "2018-04-19", "close": 8.539686, "volume": 214503.0}, {"date": "2018-04-20", "close": 8.549468, "volume": 937824.0}, {"date": "2018-04-23", "close": 8.60816, "volume": 13041.0}, {"date": "2018-04-24", "close": 8.51034, "volume": 21719.0}, {"date": "2018-04-26", "close": 8.588596, "volume": 10543.0}, {"date": "2018-04-27", "close": 8.55925, "volume": 259357.0}, {"date": "2018-04-30", "close": 8.598378, "volume": 20994.0}, {"date": "2018-05-01", "close": 8.588596, "volume": 13507.0}, {"date": "2018-05-02", "close": 8.588596, "volume": 32849.0}, {"date": "2018-05-03", "close": 8.520122, "volume": 330767.0}, {"date": "2018-05-04", "close": 8.520122, "volume": 23646.0}, {"date": "2018-05-07", "close": 8.51034, "volume": 22813.0}, {"date": "2018-05-08", "close": 8.588596, "volume": 26982.0}, {"date": "2018-05-09", "close": 8.539686, "volume": 14415.0}, {"date": "2018-05-10", "close": 8.588596, "volume": 15159.0}, {"date": "2018-05-11", "close": 8.55925, "volume": 6126.0}, {"date": "2018-05-14", "close": 8.60816, "volume": 88966.0}, {"date": "2018-05-15", "close": 8.41252, "volume": 239868.0}, {"date": "2018-05-16", "close": 8.432084, "volume": 55796.0}, {"date": "2018-05-17", "close": 8.432084, "volume": 21461.0}, {"date": "2018-05-18", "close": 8.392956, "volume": 13593.0}, {"date": "2018-05-21", "close": 8.275572, "volume": 20599.0}, {"date": "2018-05-22", "close": 8.285354, "volume": 26519.0}, {"date": "2018-05-23", "close": 8.21688, "volume": 17808.0}, {"date": "2018-05-24", "close": 8.02124, "volume": 45805.0}, {"date": "2018-05-25", "close": 8.324482, "volume": 52669.0}, {"date": "2018-05-28", "close": 8.256008, "volume": 13960.0}, {"date": "2018-05-29", "close": 8.3147, "volume": 16229.0}, {"date": "2018-05-30", "close": 8.226662, "volume": 13496.0}, {"date": "2018-05-31", "close": 8.16797, "volume": 27162.0}, {"date": "2018-06-01", "close": 8.040804, "volume": 6030.0}, {"date": "2018-06-04", "close": 8.050586, "volume": 23513.0}, {"date": "2018-06-05", "close": 8.050586, "volume": 18882.0}, {"date": "2018-06-06", "close": 8.11906, "volume": 21684.0}, {"date": "2018-06-07", "close": 8.109278, "volume": 22330.0}, {"date": "2018-06-08", "close": 8.07015, "volume": 14563.0}, {"date": "2018-06-12", "close": 8.060368, "volume": 457875.0}, {"date": "2018-06-13", "close": 8.089714, "volume": 25383.0}, {"date": "2018-06-14", "close": 8.16797, "volume": 32098.0}, {"date": "2018-06-15", "close": 8.138624, "volume": 43793.0}, {"date": "2018-06-18", "close": 8.177752, "volume": 25808.0}, {"date": "2018-06-19", "close": 8.26579, "volume": 48037.0}, {"date": "2018-06-20", "close": 8.26579, "volume": 14756.0}, {"date": "2018-06-21", "close": 8.16797, "volume": 45477.0}, {"date": "2018-06-22", "close": 8.16797, "volume": 26663.0}, {"date": "2018-06-25", "close": 8.3147, "volume": 43558.0}, {"date": "2018-06-26", "close": 8.41252, "volume": 66953.0}, {"date": "2018-06-27", "close": 8.285354, "volume": 20580.0}, {"date": "2018-06-28", "close": 8.334264, "volume": 27391.0}, {"date": "2018-06-29", "close": 8.344046, "volume": 14860.0}, {"date": "2018-07-02", "close": 8.334264, "volume": 25531.0}, {"date": "2018-07-03", "close": 8.36361, "volume": 38360.0}, {"date": "2018-07-04", "close": 8.41252, "volume": 21913.0}, {"date": "2018-07-05", "close": 8.41252, "volume": 420047.0}, {"date": "2018-07-06", "close": 8.490776, "volume": 15826.0}, {"date": "2018-07-09", "close": 8.197316, "volume": 5525.0}, {"date": "2018-07-10", "close": 8.001676, "volume": 19672.0}, {"date": "2018-07-11", "close": 8.02124, "volume": 15405.0}, {"date": "2018-07-12", "close": 8.21688, "volume": 89364.0}, {"date": "2018-07-13", "close": 8.226662, "volume": 15682.0}, {"date": "2018-07-16", "close": 8.295136, "volume": 20025.0}, {"date": "2018-07-17", "close": 8.334264, "volume": 34857.0}, {"date": "2018-07-18", "close": 8.353828, "volume": 18138.0}, {"date": "2018-07-19", "close": 8.392956, "volume": 7306.0}, {"date": "2018-07-20", "close": 8.383174, "volume": 4320.0}, {"date": "2018-07-23", "close": 8.41252, "volume": 16887.0}, {"date": "2018-07-24", "close": 8.41252, "volume": 16711.0}, {"date": "2018-07-25", "close": 8.46143, "volume": 17848.0}, {"date": "2018-07-26", "close": 8.373392, "volume": 14147.0}, {"date": "2018-07-27", "close": 8.41252, "volume": 13656.0}, {"date": "2018-07-30", "close": 8.432084, "volume": 29750.0}, {"date": "2018-07-31", "close": 8.392956, "volume": 8733.0}, {"date": "2018-08-01", "close": 8.3147, "volume": 8383.0}, {"date": "2018-08-02", "close": 8.26579, "volume": 7325.0}, {"date": "2018-08-03", "close": 8.256008, "volume": 15277.0}, {"date": "2018-08-06", "close": 8.079932, "volume": 20134.0}, {"date": "2018-08-07", "close": 7.962548, "volume": 27866.0}, {"date": "2018-08-08", "close": 7.708216, "volume": 157844.0}, {"date": "2018-08-09", "close": 7.522358, "volume": 116003.0}, {"date": "2018-08-10", "close": 7.58105, "volume": 90314.0}, {"date": "2018-08-13", "close": 7.58105, "volume": 13893.0}, {"date": "2018-08-14", "close": 7.600614, "volume": 24959.0}, {"date": "2018-08-15", "close": 7.67887, "volume": 13016.0}, {"date": "2018-08-16", "close": 7.72778, "volume": 14961.0}, {"date": "2018-08-17", "close": 7.571268, "volume": 11504.0}, {"date": "2018-08-20", "close": 7.48323, "volume": 23515.0}, {"date": "2018-08-21", "close": 7.590832, "volume": 10137.0}, {"date": "2018-08-22", "close": 7.747344, "volume": 34891.0}, {"date": "2018-08-23", "close": 7.77669, "volume": 17246.0}, {"date": "2018-08-24", "close": 7.766908, "volume": 638578.0}, {"date": "2018-08-27", "close": 7.8256, "volume": 27379.0}, {"date": "2018-08-28", "close": 7.854946, "volume": 95515.0}, {"date": "2018-08-29", "close": 7.864728, "volume": 218988.0}, {"date": "2018-08-30", "close": 7.766908, "volume": 325431.0}, {"date": "2018-08-31", "close": 7.894074, "volume": 43757.0}, {"date": "2018-09-03", "close": 7.884292, "volume": 28582.0}, {"date": "2018-09-04", "close": 7.67887, "volume": 30974.0}, {"date": "2018-09-05", "close": 7.77669, "volume": 31469.0}, {"date": "2018-09-06", "close": 7.72778, "volume": 239774.0}, {"date": "2018-09-07", "close": 7.952766, "volume": 17150.0}, {"date": "2018-09-10", "close": 7.717998, "volume": 2921.0}, {"date": "2018-09-11", "close": 7.8256, "volume": 22666.0}, {"date": "2018-09-12", "close": 7.8256, "volume": 24270.0}, {"date": "2018-09-13", "close": 7.72778, "volume": 8484.0}, {"date": "2018-09-14", "close": 7.48323, "volume": 75654.0}, {"date": "2018-09-17", "close": 7.698434, "volume": 27383.0}, {"date": "2018-09-18", "close": 7.48323, "volume": 65128.0}, {"date": "2018-09-19", "close": 7.708216, "volume": 25547.0}, {"date": "2018-09-20", "close": 7.53214, "volume": 30316.0}, {"date": "2018-09-21", "close": 7.561486, "volume": 19675.0}, {"date": "2018-09-24", "close": 7.708216, "volume": 14697.0}, {"date": "2018-09-25", "close": 7.571268, "volume": 15606.0}, {"date": "2018-09-26", "close": 7.8256, "volume": 587399.0}, {"date": "2018-09-27", "close": 7.717998, "volume": 27811.0}, {"date": "2018-09-28", "close": 7.72778, "volume": 12697.0}, {"date": "2018-10-01", "close": 7.796254, "volume": 5959.0}, {"date": "2018-10-02", "close": 7.747344, "volume": 6577.0}, {"date": "2018-10-03", "close": 7.620178, "volume": 159026.0}, {"date": "2018-10-04", "close": 7.473448, "volume": 48761.0}, {"date": "2018-10-05", "close": 7.444102, "volume": 46941.0}, {"date": "2018-10-08", "close": 7.43432, "volume": 39657.0}, {"date": "2018-10-09", "close": 7.356064, "volume": 44409.0}, {"date": "2018-10-10", "close": 7.365846, "volume": 14141.0}, {"date": "2018-10-11", "close": 7.258244, "volume": 33335.0}, {"date": "2018-10-12", "close": 7.395192, "volume": 50903.0}, {"date": "2018-10-15", "close": 7.502794, "volume": 14124.0}, {"date": "2018-10-16", "close": 7.43432, "volume": 19023.0}, {"date": "2018-10-17", "close": 7.48323, "volume": 170607.0}, {"date": "2018-10-18", "close": 7.67887, "volume": 32667.0}, {"date": "2018-10-19", "close": 7.67887, "volume": 28074.0}, {"date": "2018-10-22", "close": 7.659306, "volume": 30792.0}, {"date": "2018-10-23", "close": 7.620178, "volume": 312834.0}, {"date": "2018-10-24", "close": 7.571268, "volume": 55584.0}, {"date": "2018-10-25", "close": 7.48323, "volume": 31014.0}, {"date": "2018-10-26", "close": 7.38541, "volume": 572836.0}, {"date": "2018-10-29", "close": 7.258244, "volume": 66990.0}, {"date": "2018-10-30", "close": 7.033258, "volume": 89180.0}, {"date": "2018-10-31", "close": 7.18977, "volume": 24347.0}, {"date": "2018-11-01", "close": 7.219116, "volume": 10513.0}, {"date": "2018-11-02", "close": 7.09195, "volume": 12158.0}, {"date": "2018-11-05", "close": 6.8474, "volume": 79178.0}, {"date": "2018-11-06", "close": 6.886528, "volume": 43077.0}, {"date": "2018-11-07", "close": 6.94522, "volume": 60761.0}, {"date": "2018-11-08", "close": 7.023476, "volume": 23592.0}, {"date": "2018-11-09", "close": 6.955002, "volume": 25590.0}, {"date": "2018-11-12", "close": 7.023476, "volume": 51005.0}, {"date": "2018-11-13", "close": 7.131078, "volume": 40766.0}, {"date": "2018-11-14", "close": 7.04304, "volume": 86319.0}, {"date": "2018-11-15", "close": 6.866964, "volume": 36587.0}, {"date": "2018-11-16", "close": 6.8474, "volume": 19985.0}, {"date": "2018-11-19", "close": 6.99413, "volume": 499057.0}, {"date": "2018-11-20", "close": 6.925656, "volume": 10983.0}, {"date": "2018-11-21", "close": 6.906092, "volume": 13094.0}, {"date": "2018-11-22", "close": 6.935438, "volume": 6465.0}, {"date": "2018-11-23", "close": 6.94522, "volume": 32424.0}, {"date": "2018-11-26", "close": 6.808272, "volume": 28462.0}, {"date": "2018-11-27", "close": 6.8474, "volume": 17139.0}, {"date": "2018-11-28", "close": 6.778926, "volume": 35737.0}, {"date": "2018-11-29", "close": 6.60285, "volume": 74267.0}, {"date": "2018-11-30", "close": 6.710452, "volume": 50230.0}, {"date": "2018-12-03", "close": 6.720234, "volume": 45236.0}, {"date": "2018-12-04", "close": 6.690888, "volume": 51541.0}, {"date": "2018-12-05", "close": 6.485466, "volume": 77009.0}, {"date": "2018-12-06", "close": 6.45612, "volume": 90545.0}, {"date": "2018-12-07", "close": 6.465902, "volume": 35283.0}, {"date": "2018-12-10", "close": 6.299608, "volume": 61515.0}, {"date": "2018-12-11", "close": 6.221352, "volume": 28003.0}, {"date": "2018-12-12", "close": 6.192006, "volume": 32158.0}, {"date": "2018-12-13", "close": 6.143096, "volume": 58840.0}, {"date": "2018-12-14", "close": 6.133314, "volume": 35858.0}, {"date": "2018-12-17", "close": 5.947456, "volume": 89183.0}, {"date": "2018-12-18", "close": 5.839854, "volume": 193745.0}, {"date": "2018-12-19", "close": 5.839854, "volume": 40338.0}, {"date": "2018-12-20", "close": 5.790944, "volume": 218173.0}, {"date": "2018-12-21", "close": 5.57574, "volume": 54714.0}, {"date": "2018-12-24", "close": 5.57574, "volume": 25198.0}, {"date": "2018-12-27", "close": 5.849636, "volume": 10422.0}, {"date": "2018-12-28", "close": 5.8692, "volume": 13204.0}, {"date": "2018-12-31", "close": 5.8692, "volume": 11332.0}, {"date": "2019-01-02", "close": 5.878982, "volume": 28132.0}, {"date": "2019-01-03", "close": 5.878982, "volume": 37845.0}, {"date": "2019-01-04", "close": 5.839854, "volume": 19845.0}, {"date": "2019-01-07", "close": 6.201788, "volume": 8335.0}, {"date": "2019-01-08", "close": 5.908328, "volume": 20275.0}, {"date": "2019-01-09", "close": 6.06484, "volume": 13418.0}, {"date": "2019-01-10", "close": 6.025712, "volume": 8846.0}, {"date": "2019-01-11", "close": 6.01593, "volume": 26186.0}, {"date": "2019-01-14", "close": 5.976802, "volume": 9394.0}, {"date": "2019-01-15", "close": 6.094186, "volume": 1509.0}, {"date": "2019-01-16", "close": 6.01593, "volume": 5651.0}, {"date": "2019-01-17", "close": 6.01593, "volume": 54276.0}, {"date": "2019-01-18", "close": 6.045276, "volume": 13710.0}, {"date": "2019-01-21", "close": 5.927892, "volume": 22543.0}, {"date": "2019-01-22", "close": 6.045276, "volume": 3759.0}, {"date": "2019-01-23", "close": 6.485466, "volume": 85055.0}, {"date": "2019-01-24", "close": 6.45612, "volume": 32463.0}, {"date": "2019-01-25", "close": 6.45612, "volume": 4407.0}, {"date": "2019-01-29", "close": 6.280044, "volume": 11945.0}, {"date": "2019-01-30", "close": 6.16266, "volume": 29166.0}, {"date": "2019-01-31", "close": 6.280044, "volume": 695972.0}, {"date": "2019-02-01", "close": 5.96702, "volume": 75340.0}, {"date": "2019-02-04", "close": 6.16266, "volume": 8854.0}, {"date": "2019-02-05", "close": 6.182224, "volume": 54642.0}, {"date": "2019-02-06", "close": 6.21157, "volume": 25075.0}, {"date": "2019-02-07", "close": 6.182224, "volume": 26605.0}, {"date": "2019-02-08", "close": 6.289826, "volume": 12326.0}, {"date": "2019-02-11", "close": 6.377864, "volume": 37485.0}, {"date": "2019-02-12", "close": 6.55394, "volume": 31789.0}, {"date": "2019-02-13", "close": 6.563722, "volume": 14743.0}, {"date": "2019-02-14", "close": 6.573504, "volume": 38785.0}, {"date": "2019-02-15", "close": 6.55394, "volume": 29953.0}, {"date": "2019-02-18", "close": 6.45612, "volume": 13674.0}, {"date": "2019-02-19", "close": 6.65176, "volume": 19592.0}, {"date": "2019-02-20", "close": 6.808272, "volume": 25370.0}, {"date": "2019-02-21", "close": 6.89631, "volume": 40138.0}, {"date": "2019-02-22", "close": 7.3365, "volume": 28914.0}, {"date": "2019-02-25", "close": 7.160424, "volume": 30733.0}, {"date": "2019-02-26", "close": 7.23868, "volume": 50288.0}, {"date": "2019-02-27", "close": 7.307154, "volume": 65743.0}, {"date": "2019-02-28", "close": 7.571268, "volume": 41366.0}, {"date": "2019-03-01", "close": 7.688652, "volume": 49068.0}, {"date": "2019-03-04", "close": 7.571268, "volume": 28349.0}, {"date": "2019-03-05", "close": 7.3365, "volume": 26635.0}, {"date": "2019-03-06", "close": 7.444102, "volume": 13708.0}, {"date": "2019-03-07", "close": 7.3365, "volume": 38307.0}, {"date": "2019-03-08", "close": 7.326718, "volume": 17902.0}, {"date": "2019-03-11", "close": 7.395192, "volume": 41650.0}, {"date": "2019-03-12", "close": 7.453884, "volume": 62034.0}, {"date": "2019-03-13", "close": 7.3365, "volume": 97792.0}, {"date": "2019-03-14", "close": 7.277808, "volume": 13239.0}, {"date": "2019-03-15", "close": 7.268026, "volume": 25460.0}, {"date": "2019-03-18", "close": 7.659306, "volume": 19735.0}, {"date": "2019-03-19", "close": 7.53214, "volume": 29805.0}, {"date": "2019-03-20", "close": 7.473448, "volume": 22076.0}, {"date": "2019-03-21", "close": 7.346282, "volume": 7773.0}, {"date": "2019-03-22", "close": 7.3365, "volume": 18648.0}, {"date": "2019-03-25", "close": 7.414756, "volume": 9215.0}, {"date": "2019-03-26", "close": 7.395192, "volume": 11278.0}, {"date": "2019-03-27", "close": 7.28759, "volume": 43250.0}, {"date": "2019-03-28", "close": 7.248462, "volume": 17034.0}, {"date": "2019-03-29", "close": 7.18977, "volume": 74869.0}, {"date": "2019-04-01", "close": 7.18977, "volume": 23801.0}, {"date": "2019-04-02", "close": 7.101732, "volume": 11900.0}, {"date": "2019-04-03", "close": 7.121296, "volume": 517737.0}, {"date": "2019-04-04", "close": 7.121296, "volume": 10863.0}, {"date": "2019-04-05", "close": 7.522358, "volume": 168085.0}, {"date": "2019-04-08", "close": 7.453884, "volume": 45873.0}, {"date": "2019-04-09", "close": 7.453884, "volume": 43432.0}, {"date": "2019-04-10", "close": 7.610396, "volume": 27324.0}, {"date": "2019-04-11", "close": 7.737562, "volume": 72614.0}, {"date": "2019-04-12", "close": 8.236444, "volume": 102208.0}, {"date": "2019-04-15", "close": 8.197316, "volume": 62601.0}, {"date": "2019-04-16", "close": 8.480994, "volume": 209541.0}, {"date": "2019-04-17", "close": 8.41252, "volume": 18994.0}, {"date": "2019-04-18", "close": 8.41252, "volume": 42221.0}, {"date": "2019-04-23", "close": 8.471212, "volume": 48981.0}, {"date": "2019-04-24", "close": 8.471212, "volume": 41047.0}, {"date": "2019-04-26", "close": 8.598378, "volume": 45844.0}, {"date": "2019-04-29", "close": 8.686416, "volume": 58523.0}, {"date": "2019-04-30", "close": 8.490776, "volume": 53298.0}, {"date": "2019-05-01", "close": 8.60816, "volume": 55051.0}, {"date": "2019-05-02", "close": 8.85271, "volume": 81919.0}, {"date": "2019-05-03", "close": 8.862492, "volume": 43772.0}, {"date": "2019-05-06", "close": 8.833146, "volume": 27244.0}, {"date": "2019-05-07", "close": 8.882056, "volume": 49812.0}, {"date": "2019-05-08", "close": 8.686416, "volume": 59304.0}, {"date": "2019-05-09", "close": 8.46143, "volume": 20801.0}, {"date": "2019-05-10", "close": 8.725544, "volume": 10062.0}, {"date": "2019-05-13", "close": 8.500558, "volume": 19638.0}, {"date": "2019-05-14", "close": 8.500558, "volume": 41780.0}, {"date": "2019-05-15", "close": 8.520122, "volume": 90642.0}, {"date": "2019-05-16", "close": 8.275572, "volume": 42232.0}, {"date": "2019-05-17", "close": 8.246226, "volume": 24988.0}, {"date": "2019-05-20", "close": 8.70598, "volume": 62919.0}, {"date": "2019-05-21", "close": 8.8038, "volume": 62564.0}, {"date": "2019-05-22", "close": 9.09726, "volume": 150850.0}, {"date": "2019-05-23", "close": 9.155952, "volume": 46489.0}, {"date": "2019-05-24", "close": 9.2929, "volume": 85458.0}, {"date": "2019-05-27", "close": 9.2929, "volume": 121985.0}, {"date": "2019-05-28", "close": 9.68418, "volume": 63686.0}, {"date": "2019-05-29", "close": 9.948294, "volume": 149369.0}, {"date": "2019-05-30", "close": 10.22219, "volume": 149280.0}, {"date": "2019-05-31", "close": 10.12437, "volume": 66778.0}, {"date": "2019-06-03", "close": 9.73309, "volume": 62679.0}, {"date": "2019-06-04", "close": 9.645052, "volume": 107247.0}, {"date": "2019-06-05", "close": 9.801564, "volume": 29850.0}, {"date": "2019-06-06", "close": 9.782, "volume": 43893.0}, {"date": "2019-06-07", "close": 9.782, "volume": 33061.0}, {"date": "2019-06-11", "close": 9.850474, "volume": 73357.0}, {"date": "2019-06-12", "close": 9.97764, "volume": 44341.0}, {"date": "2019-06-13", "close": 10.006986, "volume": 100876.0}, {"date": "2019-06-14", "close": 9.68418, "volume": 62169.0}, {"date": "2019-06-17", "close": 9.58636, "volume": 39406.0}, {"date": "2019-06-18", "close": 9.48854, "volume": 95652.0}, {"date": "2019-06-19", "close": 9.625488, "volume": 1676911.0}, {"date": "2019-06-20", "close": 9.508104, "volume": 54929.0}, {"date": "2019-06-21", "close": 9.909166, "volume": 261322.0}, {"date": "2019-06-24", "close": 9.625488, "volume": 104849.0}, {"date": "2019-06-25", "close": 9.821128, "volume": 54416.0}, {"date": "2019-06-26", "close": 9.58636, "volume": 91640.0}, {"date": "2019-06-27", "close": 9.566796, "volume": 46024.0}, {"date": "2019-06-28", "close": 9.58636, "volume": 12388.0}, {"date": "2019-07-01", "close": 9.811346, "volume": 31471.0}, {"date": "2019-07-02", "close": 9.625488, "volume": 16278.0}, {"date": "2019-07-03", "close": 9.2929, "volume": 68028.0}, {"date": "2019-07-04", "close": 8.989658, "volume": 37400.0}, {"date": "2019-07-05", "close": 9.253772, "volume": 40337.0}, {"date": "2019-07-08", "close": 9.126606, "volume": 17763.0}, {"date": "2019-07-09", "close": 9.24399, "volume": 16893.0}, {"date": "2019-07-10", "close": 9.34181, "volume": 28056.0}, {"date": "2019-07-11", "close": 9.63527, "volume": 64515.0}, {"date": "2019-07-12", "close": 9.840692, "volume": 231368.0}, {"date": "2019-07-15", "close": 9.762436, "volume": 67258.0}, {"date": "2019-07-16", "close": 9.87982, "volume": 15871.0}, {"date": "2019-07-17", "close": 9.87982, "volume": 577060.0}, {"date": "2019-07-18", "close": 10.02655, "volume": 65358.0}, {"date": "2019-07-19", "close": 10.085242, "volume": 38423.0}, {"date": "2019-07-22", "close": 10.153716, "volume": 40352.0}, {"date": "2019-07-23", "close": 9.997204, "volume": 20919.0}, {"date": "2019-07-24", "close": 9.987422, "volume": 26090.0}, {"date": "2019-07-25", "close": 10.104806, "volume": 29533.0}, {"date": "2019-07-26", "close": 10.2711, "volume": 141239.0}, {"date": "2019-07-29", "close": 10.897148, "volume": 82127.0}, {"date": "2019-07-30", "close": 10.642816, "volume": 70660.0}, {"date": "2019-07-31", "close": 10.95584, "volume": 69027.0}, {"date": "2019-08-01", "close": 10.51565, "volume": 144778.0}, {"date": "2019-08-02", "close": 10.2711, "volume": 164236.0}, {"date": "2019-08-05", "close": 9.97764, "volume": 217372.0}, {"date": "2019-08-06", "close": 9.97764, "volume": 69442.0}, {"date": "2019-08-07", "close": 10.2711, "volume": 44436.0}, {"date": "2019-08-08", "close": 10.681944, "volume": 57374.0}, {"date": "2019-08-09", "close": 10.544996, "volume": 23594.0}, {"date": "2019-08-12", "close": 10.80911, "volume": 43466.0}, {"date": "2019-08-13", "close": 10.750418, "volume": 31606.0}, {"date": "2019-08-14", "close": 10.740636, "volume": 548446.0}, {"date": "2019-08-15", "close": 10.721072, "volume": 69878.0}, {"date": "2019-08-16", "close": 10.848238, "volume": 63421.0}, {"date": "2019-08-19", "close": 10.867802, "volume": 73641.0}, {"date": "2019-08-20", "close": 10.985186, "volume": 93010.0}, {"date": "2019-08-21", "close": 11.317774, "volume": 170437.0}, {"date": "2019-08-22", "close": 11.20039, "volume": 133512.0}, {"date": "2019-08-23", "close": 11.317774, "volume": 74454.0}, {"date": "2019-08-26", "close": 11.190608, "volume": 40011.0}, {"date": "2019-08-27", "close": 10.946058, "volume": 93017.0}, {"date": "2019-08-28", "close": 11.2493, "volume": 183442.0}, {"date": "2019-08-29", "close": 11.54276, "volume": 244553.0}, {"date": "2019-08-30", "close": 12.100334, "volume": 545876.0}, {"date": "2019-09-02", "close": 12.452486, "volume": 378882.0}, {"date": "2019-09-03", "close": 12.76551, "volume": 1284147.0}, {"date": "2019-09-04", "close": 13.30352, "volume": 533163.0}, {"date": "2019-09-05", "close": 13.01006, "volume": 868871.0}, {"date": "2019-09-06", "close": 13.098098, "volume": 513135.0}, {"date": "2019-09-09", "close": 13.15679, "volume": 486734.0}, {"date": "2019-09-10", "close": 13.293738, "volume": 474444.0}, {"date": "2019-09-11", "close": 13.10788, "volume": 308628.0}, {"date": "2019-09-12", "close": 12.922022, "volume": 244796.0}, {"date": "2019-09-13", "close": 13.01006, "volume": 431479.0}, {"date": "2019-09-16", "close": 13.59698, "volume": 2716381.0}, {"date": "2019-09-17", "close": 12.922022, "volume": 789183.0}, {"date": "2019-09-18", "close": 13.35243, "volume": 632419.0}, {"date": "2019-09-19", "close": 13.64589, "volume": 921154.0}, {"date": "2019-09-20", "close": 13.186136, "volume": 703133.0}, {"date": "2019-09-23", "close": 13.25461, "volume": 568802.0}, {"date": "2019-09-24", "close": 13.30352, "volume": 387718.0}, {"date": "2019-09-25", "close": 13.371994, "volume": 793094.0}, {"date": "2019-09-26", "close": 13.25461, "volume": 175753.0}, {"date": "2019-09-27", "close": 13.636108, "volume": 485096.0}, {"date": "2019-09-30", "close": 13.910004, "volume": 806880.0}, {"date": "2019-10-01", "close": 13.84153, "volume": 1564486.0}, {"date": "2019-10-02", "close": 13.538288, "volume": 317853.0}, {"date": "2019-10-03", "close": 13.54807, "volume": 493752.0}, {"date": "2019-10-04", "close": 13.54807, "volume": 577341.0}, {"date": "2019-10-07", "close": 13.84153, "volume": 252606.0}, {"date": "2019-10-08", "close": 13.577416, "volume": 154620.0}, {"date": "2019-10-09", "close": 13.35243, "volume": 400289.0}, {"date": "2019-10-10", "close": 13.25461, "volume": 431158.0}, {"date": "2019-10-11", "close": 13.35243, "volume": 194514.0}, {"date": "2019-10-14", "close": 13.283956, "volume": 174768.0}, {"date": "2019-10-15", "close": 13.186136, "volume": 187956.0}, {"date": "2019-10-16", "close": 13.40134, "volume": 305871.0}, {"date": "2019-10-17", "close": 13.166572, "volume": 287438.0}, {"date": "2019-10-18", "close": 12.687254, "volume": 475968.0}, {"date": "2019-10-21", "close": 12.638344, "volume": 304048.0}, {"date": "2019-10-22", "close": 12.452486, "volume": 271780.0}, {"date": "2019-10-23", "close": 12.08077, "volume": 577109.0}, {"date": "2019-10-24", "close": 12.061206, "volume": 305974.0}, {"date": "2019-10-25", "close": 12.08077, "volume": 329847.0}, {"date": "2019-10-28", "close": 11.93404, "volume": 175123.0}, {"date": "2019-10-29", "close": 12.168808, "volume": 485096.0}, {"date": "2019-10-30", "close": 12.335102, "volume": 296177.0}, {"date": "2019-10-31", "close": 11.973168, "volume": 249889.0}, {"date": "2019-11-01", "close": 11.865566, "volume": 164360.0}, {"date": "2019-11-04", "close": 11.88513, "volume": 311232.0}, {"date": "2019-11-05", "close": 11.875348, "volume": 195110.0}, {"date": "2019-11-06", "close": 12.17859, "volume": 417727.0}, {"date": "2019-11-07", "close": 12.2275, "volume": 491010.0}, {"date": "2019-11-08", "close": 12.159026, "volume": 149404.0}, {"date": "2019-11-11", "close": 12.12968, "volume": 85670.0}, {"date": "2019-11-12", "close": 11.49385, "volume": 392267.0}, {"date": "2019-11-13", "close": 11.59167, "volume": 516166.0}, {"date": "2019-11-14", "close": 10.66238, "volume": 1173447.0}, {"date": "2019-11-15", "close": 10.07546, "volume": 1201701.0}, {"date": "2019-11-18", "close": 9.860256, "volume": 719031.0}, {"date": "2019-11-19", "close": 9.625488, "volume": 502190.0}, {"date": "2019-11-20", "close": 9.429848, "volume": 549694.0}, {"date": "2019-11-21", "close": 9.410284, "volume": 548781.0}, {"date": "2019-11-22", "close": 9.517886, "volume": 298543.0}, {"date": "2019-11-25", "close": 9.547232, "volume": 484065.0}, {"date": "2019-11-26", "close": 9.625488, "volume": 846420.0}, {"date": "2019-11-27", "close": 9.468976, "volume": 458457.0}, {"date": "2019-11-28", "close": 9.654834, "volume": 147119.0}, {"date": "2019-11-29", "close": 9.566796, "volume": 292377.0}, {"date": "2019-12-02", "close": 9.840692, "volume": 359207.0}, {"date": "2019-12-03", "close": 9.557014, "volume": 510060.0}, {"date": "2019-12-04", "close": 9.517886, "volume": 275868.0}, {"date": "2019-12-05", "close": 9.420066, "volume": 569966.0}, {"date": "2019-12-06", "close": 9.2929, "volume": 342296.0}, {"date": "2019-12-09", "close": 9.204862, "volume": 408180.0}, {"date": "2019-12-10", "close": 9.136388, "volume": 338543.0}, {"date": "2019-12-11", "close": 9.322246, "volume": 477705.0}, {"date": "2019-12-12", "close": 9.34181, "volume": 458883.0}, {"date": "2019-12-13", "close": 9.527668, "volume": 2041855.0}, {"date": "2019-12-16", "close": 9.918948, "volume": 1199625.0}, {"date": "2019-12-17", "close": 10.095024, "volume": 1613136.0}, {"date": "2019-12-18", "close": 10.153716, "volume": 1454987.0}, {"date": "2019-12-19", "close": 10.055896, "volume": 1048921.0}, {"date": "2019-12-20", "close": 10.134152, "volume": 10528587.0}, {"date": "2019-12-23", "close": 10.046114, "volume": 800800.0}, {"date": "2019-12-24", "close": 10.2711, "volume": 359073.0}, {"date": "2019-12-27", "close": 10.231972, "volume": 335977.0}, {"date": "2019-12-30", "close": 10.065678, "volume": 400543.0}, {"date": "2019-12-31", "close": 10.016768, "volume": 238291.0}, {"date": "2020-01-02", "close": 9.73309, "volume": 274375.0}, {"date": "2020-01-03", "close": 9.811346, "volume": 328831.0}, {"date": "2020-01-06", "close": 9.723308, "volume": 264912.0}, {"date": "2020-01-07", "close": 9.860256, "volume": 404497.0}, {"date": "2020-01-08", "close": 9.958076, "volume": 207152.0}, {"date": "2020-01-09", "close": 10.183062, "volume": 364817.0}, {"date": "2020-01-10", "close": 9.987422, "volume": 524675.0}, {"date": "2020-01-13", "close": 9.909166, "volume": 363996.0}, {"date": "2020-01-14", "close": 10.12437, "volume": 283590.0}, {"date": "2020-01-15", "close": 10.261318, "volume": 289130.0}, {"date": "2020-01-16", "close": 9.987422, "volume": 456392.0}, {"date": "2020-01-17", "close": 10.163498, "volume": 187696.0}, {"date": "2020-01-20", "close": 10.143934, "volume": 278166.0}, {"date": "2020-01-21", "close": 9.948294, "volume": 220037.0}, {"date": "2020-01-22", "close": 9.371156, "volume": 689296.0}, {"date": "2020-01-23", "close": 9.04835, "volume": 668991.0}, {"date": "2020-01-24", "close": 9.24399, "volume": 401651.0}, {"date": "2020-01-28", "close": 8.970094, "volume": 370316.0}, {"date": "2020-01-29", "close": 8.960312, "volume": 263884.0}, {"date": "2020-01-30", "close": 8.75489, "volume": 815571.0}, {"date": "2020-01-31", "close": 8.725544, "volume": 523763.0}, {"date": "2020-02-03", "close": 8.666852, "volume": 309411.0}, {"date": "2020-02-04", "close": 8.70598, "volume": 585659.0}, {"date": "2020-02-05", "close": 8.578814, "volume": 380562.0}, {"date": "2020-02-06", "close": 8.373392, "volume": 1634641.0}, {"date": "2020-02-07", "close": 8.36361, "volume": 321731.0}, {"date": "2020-02-10", "close": 8.41252, "volume": 189838.0}, {"date": "2020-02-11", "close": 8.480994, "volume": 430769.0}, {"date": "2020-02-12", "close": 8.774454, "volume": 633275.0}, {"date": "2020-02-13", "close": 8.764672, "volume": 313811.0}, {"date": "2020-02-14", "close": 8.940748, "volume": 382095.0}, {"date": "2020-02-17", "close": 8.8038, "volume": 678566.0}, {"date": "2020-02-18", "close": 8.960312, "volume": 435012.0}, {"date": "2020-02-19", "close": 9.04835, "volume": 440125.0}, {"date": "2020-02-20", "close": 9.19508, "volume": 410817.0}, {"date": "2020-02-21", "close": 9.126606, "volume": 438730.0}, {"date": "2020-02-24", "close": 8.99944, "volume": 376607.0}, {"date": "2020-02-25", "close": 8.696198, "volume": 510973.0}, {"date": "2020-02-26", "close": 8.304918, "volume": 516889.0}, {"date": "2020-02-27", "close": 8.813582, "volume": 805365.0}, {"date": "2020-02-28", "close": 8.686416, "volume": 1386541.0}, {"date": "2020-03-02", "close": 8.26579, "volume": 1305650.0}, {"date": "2020-03-03", "close": 7.991894, "volume": 1602064.0}, {"date": "2020-03-04", "close": 8.11906, "volume": 623845.0}, {"date": "2020-03-05", "close": 8.158188, "volume": 1197166.0}, {"date": "2020-03-06", "close": 7.717998, "volume": 1246862.0}, {"date": "2020-03-09", "close": 7.356064, "volume": 771157.0}, {"date": "2020-03-10", "close": 7.561486, "volume": 1089477.0}, {"date": "2020-03-11", "close": 7.04304, "volume": 980783.0}, {"date": "2020-03-12", "close": 6.387646, "volume": 1782919.0}, {"date": "2020-03-13", "close": 6.377864, "volume": 1622777.0}, {"date": "2020-03-16", "close": 5.243152, "volume": 1404798.0}, {"date": "2020-03-17", "close": 4.891, "volume": 2049245.0}, {"date": "2020-03-18", "close": 4.167132, "volume": 2495763.0}, {"date": "2020-03-19", "close": 3.81498, "volume": 2244049.0}, {"date": "2020-03-20", "close": 3.71716, "volume": 3508496.0}, {"date": "2020-03-23", "close": 2.98351, "volume": 2333176.0}, {"date": "2020-03-24", "close": 3.042202, "volume": 810724.0}, {"date": "2020-03-25", "close": 2.83678, "volume": 2181762.0}, {"date": "2020-03-26", "close": 2.944382, "volume": 2069752.0}, {"date": "2020-03-27", "close": 2.875908, "volume": 1453577.0}, {"date": "2020-03-30", "close": 2.9346, "volume": 2717573.0}, {"date": "2020-03-31", "close": 2.963946, "volume": 1653488.0}, {"date": "2020-04-01", "close": 3.404136, "volume": 1357077.0}, {"date": "2020-04-02", "close": 3.922582, "volume": 1787877.0}, {"date": "2020-04-03", "close": 3.433482, "volume": 2055215.0}, {"date": "2020-04-06", "close": 3.71716, "volume": 1020824.0}, {"date": "2020-04-07", "close": 3.638904, "volume": 1252739.0}, {"date": "2020-04-08", "close": 3.71716, "volume": 1874553.0}, {"date": "2020-04-09", "close": 4.039966, "volume": 1483997.0}, {"date": "2020-04-14", "close": 4.362772, "volume": 1392119.0}, {"date": "2020-04-15", "close": 4.128004, "volume": 1269422.0}, {"date": "2020-04-16", "close": 3.844326, "volume": 1486334.0}, {"date": "2020-04-17", "close": 3.854108, "volume": 1195714.0}, {"date": "2020-04-20", "close": 3.86389, "volume": 1321048.0}, {"date": "2020-04-21", "close": 3.609558, "volume": 1506000.0}, {"date": "2020-04-22", "close": 3.658468, "volume": 978950.0}, {"date": "2020-04-23", "close": 3.47261, "volume": 1002953.0}, {"date": "2020-04-24", "close": 3.453046, "volume": 682823.0}, {"date": "2020-04-27", "close": 3.873672, "volume": 1266572.0}, {"date": "2020-04-28", "close": 3.805198, "volume": 943864.0}, {"date": "2020-04-29", "close": 4.000838, "volume": 1102458.0}, {"date": "2020-04-30", "close": 5.027948, "volume": 3278920.0}, {"date": "2020-05-01", "close": 4.54863, "volume": 1748239.0}, {"date": "2020-05-04", "close": 4.216042, "volume": 1651117.0}, {"date": "2020-05-05", "close": 4.245388, "volume": 2906553.0}, {"date": "2020-05-06", "close": 4.45081, "volume": 1153398.0}, {"date": "2020-05-07", "close": 4.460592, "volume": 1638838.0}, {"date": "2020-05-08", "close": 4.900782, "volume": 2768149.0}, {"date": "2020-05-11", "close": 5.42901, "volume": 1496103.0}, {"date": "2020-05-12", "close": 5.115986, "volume": 1732376.0}, {"date": "2020-05-13", "close": 5.18446, "volume": 1445297.0}, {"date": "2020-05-14", "close": 4.891, "volume": 2782039.0}, {"date": "2020-05-15", "close": 4.812744, "volume": 1147199.0}, {"date": "2020-05-18", "close": 5.311626, "volume": 1289766.0}, {"date": "2020-05-19", "close": 5.487702, "volume": 1612571.0}, {"date": "2020-05-20", "close": 5.350754, "volume": 1518367.0}, {"date": "2020-05-21", "close": 5.42901, "volume": 1180175.0}, {"date": "2020-05-22", "close": 5.57574, "volume": 1373799.0}, {"date": "2020-05-25", "close": 6.025712, "volume": 1208146.0}, {"date": "2020-05-26", "close": 6.319172, "volume": 1577915.0}, {"date": "2020-05-27", "close": 6.192006, "volume": 2000303.0}, {"date": "2020-05-28", "close": 6.55394, "volume": 2314066.0}, {"date": "2020-05-29", "close": 6.299608, "volume": 1227088.0}, {"date": "2020-06-01", "close": 6.387646, "volume": 780006.0}, {"date": "2020-06-02", "close": 6.65176, "volume": 1162594.0}, {"date": "2020-06-03", "close": 6.730016, "volume": 1091079.0}, {"date": "2020-06-04", "close": 7.14086, "volume": 1816511.0}, {"date": "2020-06-05", "close": 7.09195, "volume": 939499.0}, {"date": "2020-06-09", "close": 7.268026, "volume": 1077831.0}, {"date": "2020-06-10", "close": 7.297372, "volume": 732372.0}, {"date": "2020-06-11", "close": 6.8474, "volume": 1260127.0}, {"date": "2020-06-12", "close": 6.534376, "volume": 2090158.0}, {"date": "2020-06-15", "close": 6.30939, "volume": 1024952.0}, {"date": "2020-06-16", "close": 7.04304, "volume": 948044.0}, {"date": "2020-06-17", "close": 7.09195, "volume": 1199097.0}, {"date": "2020-06-18", "close": 6.739798, "volume": 1405931.0}, {"date": "2020-06-19", "close": 7.404974, "volume": 1661099.0}, {"date": "2020-06-22", "close": 7.04304, "volume": 1522947.0}, {"date": "2020-06-23", "close": 6.99413, "volume": 1325454.0}, {"date": "2020-06-24", "close": 6.94522, "volume": 1521541.0}, {"date": "2020-06-25", "close": 6.563722, "volume": 828020.0}, {"date": "2020-06-26", "close": 6.485466, "volume": 941440.0}, {"date": "2020-06-29", "close": 6.338736, "volume": 762689.0}, {"date": "2020-06-30", "close": 6.60285, "volume": 849099.0}, {"date": "2020-07-01", "close": 6.827836, "volume": 694121.0}, {"date": "2020-07-02", "close": 6.984348, "volume": 575207.0}, {"date": "2020-07-03", "close": 6.690888, "volume": 893058.0}, {"date": "2020-07-06", "close": 6.710452, "volume": 759757.0}, {"date": "2020-07-07", "close": 6.387646, "volume": 956225.0}, {"date": "2020-07-08", "close": 6.152878, "volume": 894861.0}, {"date": "2020-07-09", "close": 6.201788, "volume": 818321.0}, {"date": "2020-07-10", "close": 5.976802, "volume": 1072802.0}, {"date": "2020-07-13", "close": 5.96702, "volume": 795747.0}, {"date": "2020-07-14", "close": 5.937674, "volume": 777348.0}, {"date": "2020-07-15", "close": 6.240916, "volume": 736328.0}, {"date": "2020-07-16", "close": 6.025712, "volume": 531199.0}, {"date": "2020-07-17", "close": 6.055058, "volume": 389864.0}, {"date": "2020-07-20", "close": 6.182224, "volume": 713719.0}, {"date": "2020-07-21", "close": 6.730016, "volume": 1199690.0}, {"date": "2020-07-22", "close": 6.8474, "volume": 976171.0}, {"date": "2020-07-23", "close": 7.14086, "volume": 1135931.0}, {"date": "2020-07-24", "close": 7.072386, "volume": 725074.0}, {"date": "2020-07-27", "close": 6.935438, "volume": 619008.0}, {"date": "2020-07-28", "close": 6.89631, "volume": 552370.0}, {"date": "2020-07-29", "close": 7.815818, "volume": 2864435.0}, {"date": "2020-07-30", "close": 7.952766, "volume": 1419206.0}, {"date": "2020-07-31", "close": 7.933202, "volume": 1221411.0}, {"date": "2020-08-03", "close": 7.395192, "volume": 1282011.0}, {"date": "2020-08-04", "close": 7.835382, "volume": 867228.0}, {"date": "2020-08-05", "close": 8.031022, "volume": 1085350.0}, {"date": "2020-08-06", "close": 8.207098, "volume": 741101.0}, {"date": "2020-08-07", "close": 8.471212, "volume": 915788.0}, {"date": "2020-08-10", "close": 8.617942, "volume": 1043800.0}, {"date": "2020-08-11", "close": 8.480994, "volume": 466183.0}, {"date": "2020-08-12", "close": 8.402738, "volume": 917040.0}, {"date": "2020-08-13", "close": 8.353828, "volume": 1269795.0}, {"date": "2020-08-14", "close": 8.373392, "volume": 474373.0}, {"date": "2020-08-17", "close": 8.246226, "volume": 577716.0}, {"date": "2020-08-18", "close": 8.51034, "volume": 805369.0}, {"date": "2020-08-19", "close": 8.441866, "volume": 646467.0}, {"date": "2020-08-20", "close": 8.686416, "volume": 504746.0}, {"date": "2020-08-21", "close": 8.617942, "volume": 453945.0}, {"date": "2020-08-24", "close": 8.90162, "volume": 1008355.0}, {"date": "2020-08-25", "close": 8.99944, "volume": 878195.0}, {"date": "2020-08-26", "close": 8.764672, "volume": 957831.0}, {"date": "2020-08-27", "close": 8.85271, "volume": 861724.0}, {"date": "2020-08-28", "close": 8.8038, "volume": 1591782.0}, {"date": "2020-08-31", "close": 8.725544, "volume": 1161825.0}, {"date": "2020-09-01", "close": 8.60816, "volume": 893941.0}, {"date": "2020-09-02", "close": 8.842928, "volume": 931283.0}, {"date": "2020-09-03", "close": 8.745108, "volume": 802206.0}, {"date": "2020-09-04", "close": 8.520122, "volume": 786209.0}, {"date": "2020-09-07", "close": 8.65707, "volume": 643589.0}, {"date": "2020-09-08", "close": 8.686416, "volume": 406760.0}, {"date": "2020-09-09", "close": 8.36361, "volume": 645044.0}, {"date": "2020-09-10", "close": 8.588596, "volume": 707724.0}, {"date": "2020-09-11", "close": 8.295136, "volume": 598629.0}, {"date": "2020-09-14", "close": 8.8038, "volume": 937897.0}, {"date": "2020-09-15", "close": 8.75489, "volume": 778473.0}, {"date": "2020-09-16", "close": 9.449412, "volume": 1639835.0}, {"date": "2020-09-17", "close": 9.24399, "volume": 1484248.0}, {"date": "2020-09-18", "close": 9.165734, "volume": 1190921.0}, {"date": "2020-09-21", "close": 8.911402, "volume": 722051.0}, {"date": "2020-09-22", "close": 8.882056, "volume": 644301.0}, {"date": "2020-09-23", "close": 9.508104, "volume": 855084.0}, {"date": "2020-09-24", "close": 9.087478, "volume": 1173041.0}, {"date": "2020-09-25", "close": 9.185298, "volume": 528513.0}, {"date": "2020-09-28", "close": 9.175516, "volume": 415089.0}, {"date": "2020-09-29", "close": 9.332028, "volume": 468070.0}, {"date": "2020-09-30", "close": 8.95053, "volume": 662388.0}, {"date": "2020-10-01", "close": 9.214644, "volume": 1093226.0}, {"date": "2020-10-02", "close": 9.24399, "volume": 917670.0}, {"date": "2020-10-05", "close": 9.68418, "volume": 697241.0}, {"date": "2020-10-06", "close": 10.359138, "volume": 1673869.0}, {"date": "2020-10-07", "close": 10.90693, "volume": 1619998.0}, {"date": "2020-10-08", "close": 10.818892, "volume": 821762.0}, {"date": "2020-10-09", "close": 10.85802, "volume": 637485.0}, {"date": "2020-10-12", "close": 10.887366, "volume": 1358330.0}, {"date": "2020-10-13", "close": 10.946058, "volume": 425135.0}, {"date": "2020-10-14", "close": 10.95584, "volume": 2333070.0}, {"date": "2020-10-15", "close": 11.621016, "volume": 1279388.0}, {"date": "2020-10-16", "close": 11.572106, "volume": 760235.0}, {"date": "2020-10-19", "close": 11.88513, "volume": 805865.0}, {"date": "2020-10-20", "close": 11.93404, "volume": 1069603.0}, {"date": "2020-10-21", "close": 11.68949, "volume": 704450.0}, {"date": "2020-10-22", "close": 11.748182, "volume": 906691.0}, {"date": "2020-10-23", "close": 11.924258, "volume": 719952.0}, {"date": "2020-10-26", "close": 11.356902, "volume": 865470.0}, {"date": "2020-10-27", "close": 11.15148, "volume": 1433816.0}, {"date": "2020-10-28", "close": 11.307992, "volume": 618859.0}, {"date": "2020-10-29", "close": 11.131916, "volume": 619761.0}, {"date": "2020-10-30", "close": 10.623252, "volume": 926951.0}, {"date": "2020-11-02", "close": 10.71129, "volume": 587878.0}, {"date": "2020-11-03", "close": 11.366684, "volume": 595253.0}, {"date": "2020-11-04", "close": 11.356902, "volume": 582177.0}, {"date": "2020-11-05", "close": 11.64058, "volume": 1317016.0}, {"date": "2020-11-06", "close": 12.37423, "volume": 1477332.0}, {"date": "2020-11-09", "close": 12.81442, "volume": 730688.0}, {"date": "2020-11-10", "close": 11.29821, "volume": 1272539.0}, {"date": "2020-11-11", "close": 11.20039, "volume": 1570029.0}, {"date": "2020-11-12", "close": 11.7384, "volume": 1025796.0}, {"date": "2020-11-13", "close": 11.914476, "volume": 509948.0}, {"date": "2020-11-16", "close": 11.943822, "volume": 41482.0}, {"date": "2020-11-17", "close": 11.973168, "volume": 614690.0}, {"date": "2020-11-18", "close": 12.27641, "volume": 683465.0}, {"date": "2020-11-19", "close": 12.638344, "volume": 666257.0}, {"date": "2020-11-20", "close": 13.049188, "volume": 1050467.0}, {"date": "2020-11-23", "close": 13.166572, "volume": 589555.0}, {"date": "2020-11-24", "close": 13.342648, "volume": 832042.0}, {"date": "2020-11-25", "close": 13.35243, "volume": 701794.0}, {"date": "2020-11-26", "close": 13.195918, "volume": 421200.0}, {"date": "2020-11-27", "close": 13.029624, "volume": 511427.0}, {"date": "2020-11-30", "close": 12.76551, "volume": 923879.0}, {"date": "2020-12-01", "close": 12.892676, "volume": 518408.0}, {"date": "2020-12-02", "close": 12.853548, "volume": 704347.0}, {"date": "2020-12-03", "close": 12.882894, "volume": 456589.0}, {"date": "2020-12-04", "close": 12.96115, "volume": 342872.0}, {"date": "2020-12-07", "close": 12.882894, "volume": 555904.0}, {"date": "2020-12-08", "close": 12.657908, "volume": 463382.0}, {"date": "2020-12-09", "close": 12.824202, "volume": 322946.0}, {"date": "2020-12-10", "close": 12.843766, "volume": 704976.0}, {"date": "2020-12-11", "close": 13.235046, "volume": 1311599.0}, {"date": "2020-12-14", "close": 13.910004, "volume": 969426.0}, {"date": "2020-12-15", "close": 14.03717, "volume": 924403.0}, {"date": "2020-12-16", "close": 13.782838, "volume": 751834.0}, {"date": "2020-12-17", "close": 13.714364, "volume": 700856.0}, {"date": "2020-12-18", "close": 12.892676, "volume": 1001620.0}, {"date": "2020-12-21", "close": 12.833984, "volume": 528914.0}, {"date": "2020-12-22", "close": 12.677472, "volume": 697671.0}, {"date": "2020-12-23", "close": 13.147008, "volume": 503045.0}, {"date": "2020-12-24", "close": 12.970932, "volume": 237825.0}, {"date": "2020-12-29", "close": 13.25461, "volume": 339431.0}, {"date": "2020-12-30", "close": 13.283956, "volume": 315516.0}, {"date": "2020-12-31", "close": 13.000278, "volume": 317735.0}, {"date": "2021-01-04", "close": 13.176354, "volume": 324612.0}, {"date": "2021-01-05", "close": 13.019842, "volume": 291775.0}, {"date": "2021-01-06", "close": 12.81442, "volume": 472625.0}, {"date": "2021-01-07", "close": 12.843766, "volume": 648804.0}, {"date": "2021-01-08", "close": 13.30352, "volume": 278490.0}, {"date": "2021-01-11", "close": 12.882894, "volume": 320985.0}, {"date": "2021-01-12", "close": 12.970932, "volume": 272823.0}, {"date": "2021-01-13", "close": 13.264392, "volume": 294300.0}, {"date": "2021-01-14", "close": 12.96115, "volume": 273015.0}, {"date": "2021-01-15", "close": 12.706818, "volume": 353757.0}, {"date": "2021-01-18", "close": 12.922022, "volume": 317712.0}, {"date": "2021-01-19", "close": 13.15679, "volume": 247073.0}, {"date": "2021-01-20", "close": 13.40134, "volume": 359881.0}, {"date": "2021-01-21", "close": 13.753492, "volume": 407467.0}, {"date": "2021-01-22", "close": 13.54807, "volume": 297586.0}, {"date": "2021-01-25", "close": 13.74371, "volume": 407593.0}, {"date": "2021-01-27", "close": 13.127444, "volume": 470981.0}, {"date": "2021-01-28", "close": 12.91224, "volume": 571154.0}, {"date": "2021-01-29", "close": 13.029624, "volume": 449492.0}, {"date": "2021-02-01", "close": 13.274174, "volume": 377894.0}, {"date": "2021-02-02", "close": 13.704582, "volume": 805410.0}, {"date": "2021-02-03", "close": 13.79262, "volume": 580985.0}, {"date": "2021-02-04", "close": 13.381776, "volume": 441295.0}, {"date": "2021-02-05", "close": 13.440468, "volume": 327845.0}, {"date": "2021-02-08", "close": 13.577416, "volume": 480909.0}, {"date": "2021-02-09", "close": 14.154554, "volume": 516478.0}, {"date": "2021-02-10", "close": 14.33063, "volume": 288871.0}, {"date": "2021-02-11", "close": 14.291502, "volume": 318076.0}, {"date": "2021-02-12", "close": 13.381776, "volume": 566474.0}, {"date": "2021-02-15", "close": 13.958914, "volume": 337786.0}, {"date": "2021-02-16", "close": 13.870876, "volume": 542083.0}, {"date": "2021-02-17", "close": 13.567634, "volume": 422352.0}, {"date": "2021-02-18", "close": 13.05897, "volume": 639880.0}, {"date": "2021-02-19", "close": 12.843766, "volume": 553101.0}, {"date": "2021-02-22", "close": 13.000278, "volume": 601221.0}, {"date": "2021-02-23", "close": 13.000278, "volume": 407768.0}, {"date": "2021-02-24", "close": 12.051424, "volume": 2781845.0}, {"date": "2021-02-25", "close": 12.648126, "volume": 1074873.0}, {"date": "2021-02-26", "close": 12.96115, "volume": 864097.0}, {"date": "2021-03-01", "close": 13.25461, "volume": 632584.0}, {"date": "2021-03-02", "close": 13.851312, "volume": 1071394.0}, {"date": "2021-03-03", "close": 13.665454, "volume": 527515.0}, {"date": "2021-03-04", "close": 13.655672, "volume": 366788.0}, {"date": "2021-03-05", "close": 13.655672, "volume": 323724.0}, {"date": "2021-03-08", "close": 13.724146, "volume": 583703.0}, {"date": "2021-03-09", "close": 14.203464, "volume": 692961.0}, {"date": "2021-03-10", "close": 14.761038, "volume": 1060226.0}, {"date": "2021-03-11", "close": 14.839294, "volume": 603599.0}, {"date": "2021-03-12", "close": 14.839294, "volume": 505029.0}, {"date": "2021-03-15", "close": 14.1839, "volume": 568897.0}, {"date": "2021-03-16", "close": 14.42845, "volume": 549715.0}, {"date": "2021-03-17", "close": 14.37954, "volume": 340558.0}, {"date": "2021-03-18", "close": 14.340412, "volume": 427614.0}, {"date": "2021-03-19", "close": 14.829512, "volume": 780042.0}, {"date": "2021-03-22", "close": 14.448014, "volume": 576103.0}, {"date": "2021-03-23", "close": 14.320848, "volume": 723273.0}, {"date": "2021-03-24", "close": 14.28172, "volume": 215891.0}, {"date": "2021-03-25", "close": 14.448014, "volume": 272855.0}, {"date": "2021-03-26", "close": 14.86864, "volume": 580616.0}, {"date": "2021-03-29", "close": 14.320848, "volume": 289252.0}, {"date": "2021-03-30", "close": 13.910004, "volume": 531601.0}, {"date": "2021-03-31", "close": 13.675236, "volume": 442430.0}, {"date": "2021-04-01", "close": 13.714364, "volume": 479154.0}, {"date": "2021-04-06", "close": 13.870876, "volume": 177975.0}, {"date": "2021-04-07", "close": 13.79262, "volume": 341374.0}, {"date": "2021-04-08", "close": 14.164336, "volume": 454171.0}, {"date": "2021-04-09", "close": 14.095862, "volume": 366101.0}, {"date": "2021-04-12", "close": 13.98826, "volume": 183706.0}, {"date": "2021-04-13", "close": 14.878422, "volume": 1065533.0}, {"date": "2021-04-14", "close": 15.328394, "volume": 714657.0}, {"date": "2021-04-15", "close": 14.849076, "volume": 433044.0}, {"date": "2021-04-16", "close": 15.201228, "volume": 430225.0}, {"date": "2021-04-19", "close": 15.89575, "volume": 836393.0}, {"date": "2021-04-20", "close": 16.04248, "volume": 459846.0}, {"date": "2021-04-21", "close": 16.23812, "volume": 678992.0}, {"date": "2021-04-22", "close": 16.43376, "volume": 429969.0}, {"date": "2021-04-23", "close": 16.277248, "volume": 265387.0}, {"date": "2021-04-26", "close": 15.99357, "volume": 329452.0}, {"date": "2021-04-27", "close": 15.612072, "volume": 563901.0}, {"date": "2021-04-28", "close": 15.152318, "volume": 757482.0}, {"date": "2021-04-29", "close": 15.074062, "volume": 1783913.0}, {"date": "2021-04-30", "close": 15.318612, "volume": 544729.0}, {"date": "2021-05-03", "close": 14.62409, "volume": 589292.0}, {"date": "2021-05-04", "close": 14.516488, "volume": 247540.0}, {"date": "2021-05-05", "close": 14.340412, "volume": 503459.0}, {"date": "2021-05-06", "close": 14.408886, "volume": 330235.0}, {"date": "2021-05-07", "close": 14.320848, "volume": 462171.0}, {"date": "2021-05-10", "close": 14.42845, "volume": 552548.0}, {"date": "2021-05-11", "close": 14.017606, "volume": 691732.0}, {"date": "2021-05-12", "close": 13.64589, "volume": 662044.0}, {"date": "2021-05-13", "close": 13.64589, "volume": 1770881.0}, {"date": "2021-05-14", "close": 14.1839, "volume": 387662.0}, {"date": "2021-05-17", "close": 14.340412, "volume": 418288.0}, {"date": "2021-05-18", "close": 14.115426, "volume": 533664.0}, {"date": "2021-05-19", "close": 14.223028, "volume": 1046224.0}, {"date": "2021-05-20", "close": 15.06428, "volume": 650458.0}, {"date": "2021-05-21", "close": 14.584962, "volume": 402838.0}, {"date": "2021-05-24", "close": 14.594744, "volume": 371474.0}, {"date": "2021-05-25", "close": 15.103408, "volume": 763892.0}, {"date": "2021-05-26", "close": 14.536052, "volume": 893526.0}, {"date": "2021-05-27", "close": 14.77082, "volume": 755124.0}, {"date": "2021-05-28", "close": 15.093626, "volume": 463898.0}, {"date": "2021-05-31", "close": 15.1621, "volume": 492652.0}, {"date": "2021-06-01", "close": 15.122972, "volume": 601656.0}, {"date": "2021-06-02", "close": 15.328394, "volume": 478510.0}, {"date": "2021-06-03", "close": 15.621854, "volume": 594385.0}, {"date": "2021-06-04", "close": 15.621854, "volume": 618244.0}, {"date": "2021-06-07", "close": 15.426214, "volume": 250963.0}, {"date": "2021-06-08", "close": 15.612072, "volume": 408797.0}, {"date": "2021-06-09", "close": 15.35774, "volume": 307540.0}, {"date": "2021-06-10", "close": 15.641418, "volume": 658737.0}, {"date": "2021-06-11", "close": 15.171882, "volume": 562746.0}, {"date": "2021-06-15", "close": 15.318612, "volume": 479470.0}, {"date": "2021-06-16", "close": 15.299048, "volume": 398348.0}, {"date": "2021-06-17", "close": 15.083844, "volume": 572786.0}, {"date": "2021-06-18", "close": 15.387086, "volume": 1505754.0}, {"date": "2021-06-21", "close": 15.034934, "volume": 171087.0}, {"date": "2021-06-22", "close": 15.55338, "volume": 374849.0}, {"date": "2021-06-23", "close": 15.25992, "volume": 367587.0}, {"date": "2021-06-24", "close": 15.416432, "volume": 415765.0}, {"date": "2021-06-25", "close": 15.709892, "volume": 2043960.0}, {"date": "2021-06-28", "close": 16.062044, "volume": 536657.0}, {"date": "2021-06-29", "close": 16.022916, "volume": 356475.0}, {"date": "2021-06-30", "close": 16.198992, "volume": 358197.0}, {"date": "2021-07-01", "close": 15.709892, "volume": 342047.0}, {"date": "2021-07-02", "close": 15.79793, "volume": 303345.0}, {"date": "2021-07-05", "close": 15.338176, "volume": 475049.0}, {"date": "2021-07-06", "close": 14.956678, "volume": 641751.0}, {"date": "2021-07-07", "close": 15.240356, "volume": 326474.0}, {"date": "2021-07-08", "close": 15.230574, "volume": 1188831.0}, {"date": "2021-07-09", "close": 14.927332, "volume": 601407.0}, {"date": "2021-07-12", "close": 14.829512, "volume": 440855.0}, {"date": "2021-07-13", "close": 14.995806, "volume": 511924.0}, {"date": "2021-07-14", "close": 14.96646, "volume": 400546.0}, {"date": "2021-07-15", "close": 15.299048, "volume": 496806.0}, {"date": "2021-07-16", "close": 15.572944, "volume": 412181.0}, {"date": "2021-07-19", "close": 14.682782, "volume": 726221.0}, {"date": "2021-07-20", "close": 14.761038, "volume": 644790.0}, {"date": "2021-07-21", "close": 15.1621, "volume": 524642.0}, {"date": "2021-07-22", "close": 15.1621, "volume": 315772.0}, {"date": "2021-07-23", "close": 15.034934, "volume": 793891.0}, {"date": "2021-07-26", "close": 15.25992, "volume": 386503.0}, {"date": "2021-07-27", "close": 15.35774, "volume": 334827.0}, {"date": "2021-07-28", "close": 15.641418, "volume": 934819.0}, {"date": "2021-07-29", "close": 16.062044, "volume": 716326.0}, {"date": "2021-07-30", "close": 15.475124, "volume": 769157.0}, {"date": "2021-08-02", "close": 15.6512, "volume": 337059.0}, {"date": "2021-08-03", "close": 15.856622, "volume": 630566.0}, {"date": "2021-08-04", "close": 15.778366, "volume": 467215.0}, {"date": "2021-08-05", "close": 15.74902, "volume": 381276.0}, {"date": "2021-08-06", "close": 15.719674, "volume": 584303.0}, {"date": "2021-08-09", "close": 15.377304, "volume": 425297.0}, {"date": "2021-08-10", "close": 15.250138, "volume": 275989.0}, {"date": "2021-08-11", "close": 15.6512, "volume": 353464.0}, {"date": "2021-08-12", "close": 15.55338, "volume": 291267.0}, {"date": "2021-08-13", "close": 15.807712, "volume": 467264.0}, {"date": "2021-08-16", "close": 15.55338, "volume": 326794.0}, {"date": "2021-08-17", "close": 15.347958, "volume": 309463.0}, {"date": "2021-08-18", "close": 15.592508, "volume": 355740.0}, {"date": "2021-08-19", "close": 15.788148, "volume": 354562.0}, {"date": "2021-08-20", "close": 15.70011, "volume": 278161.0}, {"date": "2021-08-23", "close": 16.071826, "volume": 257522.0}, {"date": "2021-08-24", "close": 16.159864, "volume": 374161.0}, {"date": "2021-08-25", "close": 16.394632, "volume": 531897.0}, {"date": "2021-08-26", "close": 16.032698, "volume": 881382.0}, {"date": "2021-08-27", "close": 15.856622, "volume": 1007572.0}, {"date": "2021-08-30", "close": 15.94466, "volume": 623847.0}, {"date": "2021-08-31", "close": 16.052262, "volume": 723359.0}, {"date": "2021-09-01", "close": 16.062044, "volume": 406752.0}, {"date": "2021-09-02", "close": 16.04248, "volume": 587235.0}, {"date": "2021-09-03", "close": 16.28703, "volume": 417060.0}, {"date": "2021-09-06", "close": 16.355504, "volume": 668357.0}, {"date": "2021-09-07", "close": 16.961988, "volume": 460946.0}, {"date": "2021-09-08", "close": 15.954442, "volume": 601797.0}, {"date": "2021-09-09", "close": 15.30883, "volume": 708172.0}, {"date": "2021-09-10", "close": 15.328394, "volume": 573285.0}, {"date": "2021-09-13", "close": 15.11319, "volume": 669075.0}, {"date": "2021-09-14", "close": 15.680546, "volume": 831680.0}, {"date": "2021-09-15", "close": 15.807712, "volume": 392520.0}, {"date": "2021-09-16", "close": 15.94466, "volume": 655324.0}, {"date": "2021-09-17", "close": 15.856622, "volume": 462044.0}, {"date": "2021-09-20", "close": 15.445778, "volume": 311730.0}, {"date": "2021-09-21", "close": 15.533816, "volume": 397748.0}, {"date": "2021-09-22", "close": 15.279484, "volume": 230957.0}, {"date": "2021-09-23", "close": 15.25992, "volume": 282566.0}, {"date": "2021-09-24", "close": 14.986024, "volume": 768471.0}, {"date": "2021-09-27", "close": 15.269702, "volume": 357742.0}, {"date": "2021-09-28", "close": 14.682782, "volume": 655697.0}, {"date": "2021-09-29", "close": 14.418668, "volume": 724186.0}, {"date": "2021-09-30", "close": 14.682782, "volume": 1026167.0}, {"date": "2021-10-01", "close": 14.291502, "volume": 897168.0}, {"date": "2021-10-04", "close": 14.369758, "volume": 275217.0}, {"date": "2021-10-05", "close": 14.13499, "volume": 587938.0}, {"date": "2021-10-06", "close": 14.487142, "volume": 809279.0}, {"date": "2021-10-07", "close": 14.741474, "volume": 647880.0}, {"date": "2021-10-08", "close": 14.496924, "volume": 550272.0}, {"date": "2021-10-11", "close": 14.506706, "volume": 376227.0}, {"date": "2021-10-12", "close": 14.47736, "volume": 474240.0}, {"date": "2021-10-13", "close": 14.23281, "volume": 426343.0}, {"date": "2021-10-14", "close": 14.223028, "volume": 327653.0}, {"date": "2021-10-15", "close": 14.301284, "volume": 212514.0}, {"date": "2021-10-18", "close": 14.47736, "volume": 258432.0}, {"date": "2021-10-19", "close": 14.555616, "volume": 496177.0}, {"date": "2021-10-20", "close": 14.673, "volume": 514421.0}, {"date": "2021-10-21", "close": 14.663218, "volume": 412742.0}, {"date": "2021-10-22", "close": 14.643654, "volume": 347607.0}, {"date": "2021-10-25", "close": 15.083844, "volume": 640800.0}, {"date": "2021-10-26", "close": 14.986024, "volume": 325627.0}, {"date": "2021-10-27", "close": 14.741474, "volume": 215646.0}, {"date": "2021-10-28", "close": 14.986024, "volume": 274397.0}, {"date": "2021-10-29", "close": 14.496924, "volume": 461108.0}, {"date": "2021-11-01", "close": 14.809948, "volume": 209437.0}, {"date": "2021-11-02", "close": 14.731692, "volume": 143616.0}, {"date": "2021-11-03", "close": 14.878422, "volume": 275053.0}, {"date": "2021-11-04", "close": 14.907768, "volume": 1233292.0}, {"date": "2021-11-05", "close": 14.839294, "volume": 283671.0}, {"date": "2021-11-08", "close": 14.751256, "volume": 175070.0}, {"date": "2021-11-09", "close": 14.62409, "volume": 318420.0}, {"date": "2021-11-10", "close": 14.125208, "volume": 390199.0}, {"date": "2021-11-11", "close": 13.45025, "volume": 622649.0}, {"date": "2021-11-12", "close": 13.215482, "volume": 627967.0}, {"date": "2021-11-15", "close": 13.420904, "volume": 319866.0}, {"date": "2021-11-16", "close": 13.30352, "volume": 412501.0}, {"date": "2021-11-17", "close": 13.89044, "volume": 1033021.0}, {"date": "2021-11-18", "close": 13.949132, "volume": 743535.0}, {"date": "2021-11-19", "close": 13.870876, "volume": 264276.0}, {"date": "2021-11-22", "close": 13.479596, "volume": 417677.0}, {"date": "2021-11-23", "close": 13.371994, "volume": 283533.0}, {"date": "2021-11-24", "close": 13.15679, "volume": 496846.0}, {"date": "2021-11-25", "close": 13.440468, "volume": 547095.0}, {"date": "2021-11-26", "close": 13.381776, "volume": 615464.0}, {"date": "2021-11-29", "close": 13.371994, "volume": 430394.0}, {"date": "2021-11-30", "close": 13.685018, "volume": 810738.0}, {"date": "2021-12-01", "close": 13.332866, "volume": 416168.0}, {"date": "2021-12-02", "close": 13.460032, "volume": 466404.0}, {"date": "2021-12-03", "close": 13.469814, "volume": 341796.0}, {"date": "2021-12-06", "close": 13.225264, "volume": 533591.0}, {"date": "2021-12-07", "close": 13.538288, "volume": 517844.0}, {"date": "2021-12-08", "close": 13.685018, "volume": 516966.0}, {"date": "2021-12-09", "close": 13.636108, "volume": 637082.0}, {"date": "2021-12-10", "close": 13.391558, "volume": 478123.0}, {"date": "2021-12-13", "close": 13.068752, "volume": 530781.0}, {"date": "2021-12-14", "close": 13.01006, "volume": 636714.0}, {"date": "2021-12-15", "close": 12.550306, "volume": 705808.0}, {"date": "2021-12-16", "close": 12.81442, "volume": 513595.0}, {"date": "2021-12-17", "close": 12.922022, "volume": 801038.0}, {"date": "2021-12-20", "close": 12.91224, "volume": 164303.0}, {"date": "2021-12-21", "close": 12.990496, "volume": 192371.0}, {"date": "2021-12-22", "close": 13.029624, "volume": 198923.0}, {"date": "2021-12-23", "close": 13.068752, "volume": 117791.0}, {"date": "2021-12-24", "close": 13.30352, "volume": 98279.0}, {"date": "2021-12-29", "close": 13.391558, "volume": 215282.0}, {"date": "2021-12-30", "close": 13.362212, "volume": 105062.0}, {"date": "2021-12-31", "close": 13.147008, "volume": 152580.0}, {"date": "2022-01-04", "close": 13.64589, "volume": 255928.0}, {"date": "2022-01-05", "close": 13.812184, "volume": 321841.0}, {"date": "2022-01-06", "close": 12.990496, "volume": 359558.0}, {"date": "2022-01-07", "close": 13.019842, "volume": 202452.0}, {"date": "2022-01-10", "close": 12.873112, "volume": 162757.0}, {"date": "2022-01-11", "close": 13.029624, "volume": 324553.0}, {"date": "2022-01-12", "close": 12.941586, "volume": 355951.0}, {"date": "2022-01-13", "close": 12.853548, "volume": 267736.0}, {"date": "2022-01-14", "close": 12.579652, "volume": 220089.0}, {"date": "2022-01-17", "close": 12.7166, "volume": 182552.0}, {"date": "2022-01-18", "close": 12.81442, "volume": 202309.0}, {"date": "2022-01-19", "close": 13.000278, "volume": 356349.0}, {"date": "2022-01-20", "close": 12.804638, "volume": 387383.0}, {"date": "2022-01-21", "close": 12.022078, "volume": 772278.0}, {"date": "2022-01-24", "close": 11.924258, "volume": 705795.0}, {"date": "2022-01-25", "close": 12.061206, "volume": 710534.0}, {"date": "2022-01-27", "close": 11.513414, "volume": 645236.0}, {"date": "2022-01-28", "close": 12.305756, "volume": 1415009.0}, {"date": "2022-01-31", "close": 12.462268, "volume": 824924.0}, {"date": "2022-02-01", "close": 12.550306, "volume": 516753.0}, {"date": "2022-02-02", "close": 12.354666, "volume": 539233.0}, {"date": "2022-02-03", "close": 12.12968, "volume": 507047.0}, {"date": "2022-02-04", "close": 12.335102, "volume": 276943.0}, {"date": "2022-02-07", "close": 12.491614, "volume": 355201.0}, {"date": "2022-02-08", "close": 12.61878, "volume": 476755.0}, {"date": "2022-02-09", "close": 13.049188, "volume": 565866.0}, {"date": "2022-02-10", "close": 12.980714, "volume": 502052.0}, {"date": "2022-02-11", "close": 12.638344, "volume": 1458914.0}, {"date": "2022-02-14", "close": 12.755728, "volume": 222987.0}, {"date": "2022-02-15", "close": 12.853548, "volume": 240952.0}, {"date": "2022-02-16", "close": 13.313302, "volume": 489311.0}, {"date": "2022-02-17", "close": 13.029624, "volume": 325021.0}, {"date": "2022-02-18", "close": 13.117662, "volume": 282182.0}, {"date": "2022-02-21", "close": 13.195918, "volume": 851044.0}, {"date": "2022-02-22", "close": 13.411122, "volume": 561120.0}, {"date": "2022-02-23", "close": 13.6948, "volume": 587449.0}, {"date": "2022-02-24", "close": 12.922022, "volume": 600283.0}, {"date": "2022-02-25", "close": 13.636108, "volume": 574657.0}, {"date": "2022-02-28", "close": 13.675236, "volume": 641034.0}, {"date": "2022-03-01", "close": 13.460032, "volume": 495865.0}, {"date": "2022-03-02", "close": 13.25461, "volume": 462963.0}, {"date": "2022-03-03", "close": 13.225264, "volume": 759484.0}, {"date": "2022-03-04", "close": 12.970932, "volume": 568475.0}, {"date": "2022-03-07", "close": 12.491614, "volume": 969085.0}, {"date": "2022-03-08", "close": 11.748182, "volume": 874179.0}, {"date": "2022-03-09", "close": 11.865566, "volume": 547648.0}, {"date": "2022-03-10", "close": 12.47205, "volume": 609883.0}, {"date": "2022-03-11", "close": 12.17859, "volume": 443740.0}, {"date": "2022-03-14", "close": 12.286192, "volume": 510500.0}, {"date": "2022-03-15", "close": 12.070988, "volume": 467898.0}, {"date": "2022-03-16", "close": 12.198154, "volume": 511968.0}, {"date": "2022-03-17", "close": 12.76551, "volume": 1021736.0}, {"date": "2022-03-18", "close": 12.247064, "volume": 3781423.0}, {"date": "2022-03-21", "close": 12.657908, "volume": 550440.0}, {"date": "2022-03-22", "close": 12.833984, "volume": 635875.0}, {"date": "2022-03-23", "close": 13.35243, "volume": 485485.0}, {"date": "2022-03-24", "close": 13.35243, "volume": 445323.0}, {"date": "2022-03-25", "close": 13.40134, "volume": 478169.0}, {"date": "2022-03-28", "close": 13.342648, "volume": 365681.0}, {"date": "2022-03-29", "close": 13.782838, "volume": 361567.0}, {"date": "2022-03-30", "close": 14.1839, "volume": 680601.0}, {"date": "2022-03-31", "close": 13.968696, "volume": 952304.0}, {"date": "2022-04-01", "close": 13.64589, "volume": 674135.0}, {"date": "2022-04-04", "close": 13.626326, "volume": 613313.0}, {"date": "2022-04-05", "close": 13.821966, "volume": 636622.0}, {"date": "2022-04-06", "close": 13.606762, "volume": 619175.0}, {"date": "2022-04-07", "close": 13.117662, "volume": 539463.0}, {"date": "2022-04-08", "close": 13.029624, "volume": 372251.0}, {"date": "2022-04-11", "close": 13.000278, "volume": 224033.0}, {"date": "2022-04-12", "close": 12.980714, "volume": 268334.0}, {"date": "2022-04-13", "close": 13.01006, "volume": 896393.0}, {"date": "2022-04-14", "close": 13.186136, "volume": 346586.0}, {"date": "2022-04-19", "close": 13.078534, "volume": 238191.0}, {"date": "2022-04-20", "close": 13.313302, "volume": 414226.0}, {"date": "2022-04-21", "close": 13.49916, "volume": 307645.0}, {"date": "2022-04-22", "close": 13.391558, "volume": 205434.0}, {"date": "2022-04-26", "close": 13.244828, "volume": 471021.0}, {"date": "2022-04-27", "close": 12.853548, "volume": 456645.0}, {"date": "2022-04-28", "close": 13.186136, "volume": 206358.0}, {"date": "2022-04-29", "close": 13.088316, "volume": 407857.0}, {"date": "2022-05-02", "close": 12.81442, "volume": 284802.0}, {"date": "2022-05-03", "close": 12.511178, "volume": 498820.0}, {"date": "2022-05-04", "close": 12.207936, "volume": 701067.0}, {"date": "2022-05-05", "close": 12.27641, "volume": 1131945.0}, {"date": "2022-05-06", "close": 11.88513, "volume": 816430.0}, {"date": "2022-05-09", "close": 11.503632, "volume": 723752.0}, {"date": "2022-05-10", "close": 11.474286, "volume": 439163.0}, {"date": "2022-05-11", "close": 11.39603, "volume": 542717.0}, {"date": "2022-05-12", "close": 11.05366, "volume": 891788.0}, {"date": "2022-05-13", "close": 11.523196, "volume": 454798.0}, {"date": "2022-05-16", "close": 11.464504, "volume": 491637.0}, {"date": "2022-05-17", "close": 11.630798, "volume": 449194.0}, {"date": "2022-05-18", "close": 11.2493, "volume": 1785957.0}, {"date": "2022-05-19", "close": 10.799328, "volume": 1320328.0}, {"date": "2022-05-20", "close": 10.779764, "volume": 607800.0}, {"date": "2022-05-23", "close": 10.828674, "volume": 389649.0}, {"date": "2022-05-24", "close": 10.51565, "volume": 439780.0}, {"date": "2022-05-25", "close": 10.437394, "volume": 478576.0}, {"date": "2022-05-26", "close": 10.437394, "volume": 380677.0}, {"date": "2022-05-27", "close": 10.505868, "volume": 400770.0}, {"date": "2022-05-30", "close": 10.848238, "volume": 462510.0}, {"date": "2022-05-31", "close": 10.66238, "volume": 963682.0}, {"date": "2022-06-01", "close": 10.7602, "volume": 569140.0}, {"date": "2022-06-02", "close": 10.56456, "volume": 326975.0}, {"date": "2022-06-03", "close": 10.56456, "volume": 430900.0}, {"date": "2022-06-06", "close": 10.163498, "volume": 789218.0}, {"date": "2022-06-07", "close": 9.987422, "volume": 473788.0}, {"date": "2022-06-08", "close": 9.713526, "volume": 884566.0}, {"date": "2022-06-09", "close": 9.625488, "volume": 777480.0}, {"date": "2022-06-10", "close": 9.224426, "volume": 561582.0}, {"date": "2022-06-14", "close": 9.009222, "volume": 1131539.0}, {"date": "2022-06-15", "close": 8.627724, "volume": 561820.0}, {"date": "2022-06-16", "close": 9.09726, "volume": 1341097.0}, {"date": "2022-06-17", "close": 8.569032, "volume": 1380087.0}, {"date": "2022-06-20", "close": 8.862492, "volume": 658894.0}, {"date": "2022-06-21", "close": 9.067914, "volume": 566183.0}, {"date": "2022-06-22", "close": 8.989658, "volume": 500397.0}, {"date": "2022-06-23", "close": 9.067914, "volume": 561349.0}, {"date": "2022-06-24", "close": 9.58636, "volume": 795728.0}, {"date": "2022-06-27", "close": 9.958076, "volume": 936287.0}, {"date": "2022-06-28", "close": 10.036332, "volume": 441525.0}, {"date": "2022-06-29", "close": 9.674398, "volume": 325527.0}, {"date": "2022-06-30", "close": 9.508104, "volume": 568513.0}, {"date": "2022-07-01", "close": 9.625488, "volume": 366097.0}, {"date": "2022-07-04", "close": 9.791782, "volume": 264439.0}, {"date": "2022-07-05", "close": 9.63527, "volume": 408507.0}, {"date": "2022-07-06", "close": 10.006986, "volume": 605871.0}, {"date": "2022-07-07", "close": 10.280882, "volume": 535944.0}, {"date": "2022-07-08", "close": 10.535214, "volume": 305899.0}, {"date": "2022-07-11", "close": 10.329792, "volume": 492680.0}, {"date": "2022-07-12", "close": 10.672162, "volume": 641442.0}, {"date": "2022-07-13", "close": 10.936276, "volume": 659021.0}, {"date": "2022-07-14", "close": 11.161262, "volume": 1397593.0}, {"date": "2022-07-15", "close": 11.112352, "volume": 412676.0}, {"date": "2022-07-18", "close": 11.425376, "volume": 533313.0}, {"date": "2022-07-19", "close": 11.454722, "volume": 518905.0}, {"date": "2022-07-20", "close": 11.963386, "volume": 559553.0}, {"date": "2022-07-21", "close": 12.256846, "volume": 559530.0}, {"date": "2022-07-22", "close": 11.943822, "volume": 769635.0}, {"date": "2022-07-25", "close": 12.119898, "volume": 1062222.0}, {"date": "2022-07-26", "close": 11.816656, "volume": 949155.0}, {"date": "2022-07-27", "close": 11.875348, "volume": 463823.0}, {"date": "2022-07-28", "close": 12.041642, "volume": 1394770.0}, {"date": "2022-07-29", "close": 12.256846, "volume": 649425.0}, {"date": "2022-08-01", "close": 12.051424, "volume": 489008.0}, {"date": "2022-08-02", "close": 12.413358, "volume": 531205.0}, {"date": "2022-08-03", "close": 12.32532, "volume": 990401.0}, {"date": "2022-08-04", "close": 12.42314, "volume": 457388.0}, {"date": "2022-08-05", "close": 12.7166, "volume": 557552.0}, {"date": "2022-08-08", "close": 12.66769, "volume": 421975.0}, {"date": "2022-08-09", "close": 12.970932, "volume": 306741.0}, {"date": "2022-08-10", "close": 12.91224, "volume": 483829.0}, {"date": "2022-08-11", "close": 13.225264, "volume": 624945.0}, {"date": "2022-08-12", "close": 12.81442, "volume": 481824.0}, {"date": "2022-08-15", "close": 13.068752, "volume": 303222.0}, {"date": "2022-08-16", "close": 12.990496, "volume": 349117.0}, {"date": "2022-08-17", "close": 13.166572, "volume": 789609.0}, {"date": "2022-08-18", "close": 12.941586, "volume": 468607.0}, {"date": "2022-08-19", "close": 12.990496, "volume": 418051.0}, {"date": "2022-08-22", "close": 12.66769, "volume": 323007.0}, {"date": "2022-08-23", "close": 12.853548, "volume": 534237.0}, {"date": "2022-08-24", "close": 13.019842, "volume": 494801.0}, {"date": "2022-08-25", "close": 12.873112, "volume": 1062248.0}, {"date": "2022-08-26", "close": 13.176354, "volume": 477612.0}, {"date": "2022-08-29", "close": 12.27641, "volume": 779177.0}, {"date": "2022-08-30", "close": 12.726382, "volume": 408562.0}, {"date": "2022-08-31", "close": 13.029624, "volume": 298813.0}, {"date": "2022-09-01", "close": 12.677472, "volume": 404835.0}, {"date": "2022-09-02", "close": 12.335102, "volume": 277009.0}, {"date": "2022-09-05", "close": 12.560088, "volume": 217791.0}, {"date": "2022-09-06", "close": 12.37423, "volume": 233666.0}, {"date": "2022-09-07", "close": 12.168808, "volume": 409391.0}, {"date": "2022-09-08", "close": 12.47205, "volume": 496022.0}, {"date": "2022-09-09", "close": 12.286192, "volume": 411344.0}, {"date": "2022-09-12", "close": 12.56987, "volume": 369250.0}, {"date": "2022-09-13", "close": 12.833984, "volume": 351838.0}, {"date": "2022-09-14", "close": 12.462268, "volume": 579077.0}, {"date": "2022-09-15", "close": 12.393794, "volume": 587091.0}, {"date": "2022-09-16", "close": 12.56987, "volume": 1349761.0}, {"date": "2022-09-19", "close": 12.354666, "volume": 384592.0}, {"date": "2022-09-20", "close": 12.657908, "volume": 304513.0}, {"date": "2022-09-21", "close": 12.393794, "volume": 460427.0}, {"date": "2022-09-23", "close": 11.797092, "volume": 609992.0}, {"date": "2022-09-26", "close": 11.356902, "volume": 1042915.0}, {"date": "2022-09-27", "close": 11.376466, "volume": 624809.0}, {"date": "2022-09-28", "close": 11.210172, "volume": 590983.0}, {"date": "2022-09-29", "close": 11.376466, "volume": 334754.0}, {"date": "2022-09-30", "close": 10.750418, "volume": 1090393.0}, {"date": "2022-10-03", "close": 10.61347, "volume": 402099.0}, {"date": "2022-10-04", "close": 10.95584, "volume": 516074.0}, {"date": "2022-10-05", "close": 11.454722, "volume": 535765.0}, {"date": "2022-10-06", "close": 11.39603, "volume": 354808.0}, {"date": "2022-10-07", "close": 11.317774, "volume": 400435.0}, {"date": "2022-10-10", "close": 11.141698, "volume": 354509.0}, {"date": "2022-10-11", "close": 10.965622, "volume": 416377.0}, {"date": "2022-10-12", "close": 10.975404, "volume": 447604.0}, {"date": "2022-10-13", "close": 11.10257, "volume": 457930.0}, {"date": "2022-10-14", "close": 11.239518, "volume": 223626.0}, {"date": "2022-10-17", "close": 11.10257, "volume": 220750.0}, {"date": "2022-10-18", "close": 11.34712, "volume": 233062.0}, {"date": "2022-10-19", "close": 11.386248, "volume": 245435.0}, {"date": "2022-10-20", "close": 10.80911, "volume": 759727.0}, {"date": "2022-10-21", "close": 10.740636, "volume": 281046.0}, {"date": "2022-10-24", "close": 11.20039, "volume": 352434.0}, {"date": "2022-10-25", "close": 11.484068, "volume": 554066.0}, {"date": "2022-10-26", "close": 11.64058, "volume": 674100.0}, {"date": "2022-10-27", "close": 11.826438, "volume": 395239.0}, {"date": "2022-10-28", "close": 11.601452, "volume": 327818.0}, {"date": "2022-10-31", "close": 12.119898, "volume": 479633.0}, {"date": "2022-11-01", "close": 12.599216, "volume": 576872.0}, {"date": "2022-11-02", "close": 12.530742, "volume": 683076.0}, {"date": "2022-11-03", "close": 12.041642, "volume": 253200.0}, {"date": "2022-11-04", "close": 11.93404, "volume": 216113.0}, {"date": "2022-11-07", "close": 12.119898, "volume": 226647.0}, {"date": "2022-11-08", "close": 11.83622, "volume": 286182.0}, {"date": "2022-11-09", "close": 11.709054, "volume": 299497.0}, {"date": "2022-11-10", "close": 11.523196, "volume": 455998.0}, {"date": "2022-11-11", "close": 12.139462, "volume": 863186.0}, {"date": "2022-11-14", "close": 11.855784, "volume": 339422.0}, {"date": "2022-11-15", "close": 12.002514, "volume": 275526.0}, {"date": "2022-11-16", "close": 11.728618, "volume": 286134.0}, {"date": "2022-11-17", "close": 11.816656, "volume": 314621.0}, {"date": "2022-11-18", "close": 11.699272, "volume": 184763.0}, {"date": "2022-11-21", "close": 11.806874, "volume": 243505.0}, {"date": "2022-11-22", "close": 11.894912, "volume": 309534.0}, {"date": "2022-11-23", "close": 11.826438, "volume": 234881.0}, {"date": "2022-11-24", "close": 11.93404, "volume": 188202.0}, {"date": "2022-11-25", "close": 12.090552, "volume": 334016.0}, {"date": "2022-11-28", "close": 12.110116, "volume": 362096.0}, {"date": "2022-11-29", "close": 11.943822, "volume": 248344.0}, {"date": "2022-11-30", "close": 11.992732, "volume": 408571.0}, {"date": "2022-12-01", "close": 12.188372, "volume": 301308.0}, {"date": "2022-12-02", "close": 12.168808, "volume": 239031.0}, {"date": "2022-12-05", "close": 12.03186, "volume": 206890.0}, {"date": "2022-12-06", "close": 11.386248, "volume": 514351.0}, {"date": "2022-12-07", "close": 11.59167, "volume": 289632.0}, {"date": "2022-12-08", "close": 11.327556, "volume": 283654.0}, {"date": "2022-12-09", "close": 11.532978, "volume": 261203.0}, {"date": "2022-12-12", "close": 11.259082, "volume": 307205.0}, {"date": "2022-12-13", "close": 11.484068, "volume": 233261.0}, {"date": "2022-12-14", "close": 11.532978, "volume": 350341.0}, {"date": "2022-12-15", "close": 11.024314, "volume": 666959.0}, {"date": "2022-12-16", "close": 11.161262, "volume": 406119.0}, {"date": "2022-12-19", "close": 11.20039, "volume": 211273.0}, {"date": "2022-12-20", "close": 10.779764, "volume": 483886.0}, {"date": "2022-12-21", "close": 10.85802, "volume": 255449.0}, {"date": "2022-12-22", "close": 10.848238, "volume": 355920.0}, {"date": "2022-12-23", "close": 10.554778, "volume": 326763.0}, {"date": "2022-12-28", "close": 10.544996, "volume": 202319.0}, {"date": "2022-12-29", "close": 10.476522, "volume": 245159.0}, {"date": "2022-12-30", "close": 10.61347, "volume": 181334.0}, {"date": "2023-01-03", "close": 10.584124, "volume": 196783.0}, {"date": "2023-01-04", "close": 11.00475, "volume": 315570.0}, {"date": "2023-01-05", "close": 11.229736, "volume": 272469.0}, {"date": "2023-01-06", "close": 11.014532, "volume": 192127.0}, {"date": "2023-01-09", "close": 11.190608, "volume": 141027.0}, {"date": "2023-01-10", "close": 11.239518, "volume": 178320.0}, {"date": "2023-01-11", "close": 11.327556, "volume": 200419.0}, {"date": "2023-01-12", "close": 11.44494, "volume": 229759.0}, {"date": "2023-01-13", "close": 11.523196, "volume": 150471.0}, {"date": "2023-01-16", "close": 11.64058, "volume": 193277.0}, {"date": "2023-01-17", "close": 11.474286, "volume": 163089.0}, {"date": "2023-01-18", "close": 11.44494, "volume": 315965.0}, {"date": "2023-01-19", "close": 11.190608, "volume": 250430.0}, {"date": "2023-01-20", "close": 11.131916, "volume": 231850.0}, {"date": "2023-01-23", "close": 11.141698, "volume": 171256.0}, {"date": "2023-01-24", "close": 11.15148, "volume": 268173.0}, {"date": "2023-01-25", "close": 11.131916, "volume": 227440.0}, {"date": "2023-01-27", "close": 11.171044, "volume": 151993.0}, {"date": "2023-01-30", "close": 11.180826, "volume": 200674.0}, {"date": "2023-01-31", "close": 11.171044, "volume": 337537.0}, {"date": "2023-02-01", "close": 11.131916, "volume": 379063.0}, {"date": "2023-02-02", "close": 11.307992, "volume": 305867.0}, {"date": "2023-02-03", "close": 11.376466, "volume": 467053.0}, {"date": "2023-02-06", "close": 10.975404, "volume": 369962.0}, {"date": "2023-02-07", "close": 10.877584, "volume": 505102.0}, {"date": "2023-02-08", "close": 10.554778, "volume": 463496.0}, {"date": "2023-02-09", "close": 10.672162, "volume": 341249.0}, {"date": "2023-02-10", "close": 10.584124, "volume": 199321.0}, {"date": "2023-02-13", "close": 10.456958, "volume": 506166.0}, {"date": "2023-02-14", "close": 10.681944, "volume": 287213.0}, {"date": "2023-02-15", "close": 10.61347, "volume": 435219.0}, {"date": "2023-02-16", "close": 10.80911, "volume": 899997.0}, {"date": "2023-02-17", "close": 10.946058, "volume": 1719504.0}, {"date": "2023-02-20", "close": 11.024314, "volume": 357401.0}, {"date": "2023-02-21", "close": 11.268864, "volume": 216559.0}, {"date": "2023-02-22", "close": 11.669926, "volume": 639929.0}, {"date": "2023-02-23", "close": 12.7166, "volume": 1444058.0}, {"date": "2023-02-24", "close": 13.323084, "volume": 1141852.0}, {"date": "2023-02-27", "close": 13.244828, "volume": 632713.0}, {"date": "2023-02-28", "close": 13.391558, "volume": 703932.0}, {"date": "2023-03-01", "close": 13.802402, "volume": 682190.0}, {"date": "2023-03-02", "close": 14.08608, "volume": 2234449.0}, {"date": "2023-03-03", "close": 13.714364, "volume": 454682.0}, {"date": "2023-03-06", "close": 14.066516, "volume": 564767.0}, {"date": "2023-03-07", "close": 14.28172, "volume": 492210.0}, {"date": "2023-03-08", "close": 14.291502, "volume": 689431.0}, {"date": "2023-03-09", "close": 14.47736, "volume": 478549.0}, {"date": "2023-03-10", "close": 13.880658, "volume": 947194.0}, {"date": "2023-03-13", "close": 13.685018, "volume": 492854.0}, {"date": "2023-03-14", "close": 13.35243, "volume": 626951.0}, {"date": "2023-03-15", "close": 13.049188, "volume": 684360.0}, {"date": "2023-03-16", "close": 12.892676, "volume": 732211.0}, {"date": "2023-03-17", "close": 12.941586, "volume": 703731.0}, {"date": "2023-03-20", "close": 12.902458, "volume": 408359.0}, {"date": "2023-03-21", "close": 13.088316, "volume": 293082.0}, {"date": "2023-03-22", "close": 13.2057, "volume": 458700.0}, {"date": "2023-03-23", "close": 13.05897, "volume": 348815.0}, {"date": "2023-03-24", "close": 13.215482, "volume": 352519.0}, {"date": "2023-03-27", "close": 13.01006, "volume": 178868.0}, {"date": "2023-03-28", "close": 13.049188, "volume": 257329.0}, {"date": "2023-03-29", "close": 13.019842, "volume": 609209.0}, {"date": "2023-03-30", "close": 13.225264, "volume": 402220.0}, {"date": "2023-03-31", "close": 13.195918, "volume": 522197.0}, {"date": "2023-04-03", "close": 13.557852, "volume": 439606.0}, {"date": "2023-04-04", "close": 13.636108, "volume": 308269.0}, {"date": "2023-04-05", "close": 13.508942, "volume": 430716.0}, {"date": "2023-04-06", "close": 13.127444, "volume": 204790.0}, {"date": "2023-04-11", "close": 13.440468, "volume": 199336.0}, {"date": "2023-04-12", "close": 13.518724, "volume": 423471.0}, {"date": "2023-04-13", "close": 13.587198, "volume": 370307.0}, {"date": "2023-04-14", "close": 13.802402, "volume": 2148667.0}, {"date": "2023-04-17", "close": 13.978478, "volume": 348137.0}, {"date": "2023-04-18", "close": 13.93935, "volume": 360031.0}, {"date": "2023-04-19", "close": 13.6948, "volume": 370909.0}, {"date": "2023-04-20", "close": 13.724146, "volume": 374841.0}, {"date": "2023-04-21", "close": 13.84153, "volume": 228628.0}, {"date": "2023-04-24", "close": 13.851312, "volume": 238459.0}, {"date": "2023-04-26", "close": 13.919786, "volume": 301489.0}, {"date": "2023-04-27", "close": 13.74371, "volume": 194340.0}, {"date": "2023-04-28", "close": 13.84153, "volume": 334739.0}, {"date": "2023-05-01", "close": 13.880658, "volume": 348688.0}, {"date": "2023-05-02", "close": 13.724146, "volume": 386295.0}, {"date": "2023-05-03", "close": 13.440468, "volume": 266512.0}, {"date": "2023-05-04", "close": 13.49916, "volume": 458640.0}, {"date": "2023-05-05", "close": 13.518724, "volume": 198711.0}, {"date": "2023-05-08", "close": 13.616544, "volume": 238301.0}, {"date": "2023-05-09", "close": 13.665454, "volume": 190941.0}, {"date": "2023-05-10", "close": 13.714364, "volume": 250610.0}, {"date": "2023-05-11", "close": 14.144772, "volume": 772781.0}, {"date": "2023-05-12", "close": 14.271938, "volume": 398820.0}, {"date": "2023-05-15", "close": 13.870876, "volume": 781050.0}, {"date": "2023-05-16", "close": 13.049188, "volume": 861639.0}, {"date": "2023-05-17", "close": 13.2057, "volume": 440529.0}, {"date": "2023-05-18", "close": 13.313302, "volume": 409288.0}, {"date": "2023-05-19", "close": 13.440468, "volume": 267964.0}, {"date": "2023-05-22", "close": 13.2057, "volume": 295194.0}, {"date": "2023-05-23", "close": 13.215482, "volume": 233211.0}, {"date": "2023-05-24", "close": 12.56987, "volume": 679148.0}, {"date": "2023-05-25", "close": 12.168808, "volume": 811262.0}, {"date": "2023-05-26", "close": 12.110116, "volume": 364131.0}, {"date": "2023-05-29", "close": 12.002514, "volume": 330288.0}, {"date": "2023-05-30", "close": 12.159026, "volume": 373649.0}, {"date": "2023-05-31", "close": 12.08077, "volume": 890765.0}, {"date": "2023-06-01", "close": 11.93404, "volume": 867817.0}, {"date": "2023-06-02", "close": 12.2275, "volume": 490479.0}, {"date": "2023-06-05", "close": 12.452486, "volume": 217312.0}, {"date": "2023-06-06", "close": 12.462268, "volume": 651476.0}, {"date": "2023-06-07", "close": 12.315538, "volume": 501384.0}, {"date": "2023-06-08", "close": 12.002514, "volume": 348481.0}, {"date": "2023-06-09", "close": 11.973168, "volume": 230591.0}, {"date": "2023-06-13", "close": 12.207936, "volume": 314866.0}, {"date": "2023-06-14", "close": 12.12968, "volume": 382695.0}, {"date": "2023-06-15", "close": 12.198154, "volume": 487820.0}, {"date": "2023-06-16", "close": 12.511178, "volume": 383318.0}, {"date": "2023-06-19", "close": 12.560088, "volume": 257372.0}, {"date": "2023-06-20", "close": 12.736164, "volume": 287105.0}, {"date": "2023-06-21", "close": 12.66769, "volume": 321825.0}, {"date": "2023-06-22", "close": 12.47205, "volume": 302386.0}, {"date": "2023-06-23", "close": 12.384012, "volume": 146093.0}, {"date": "2023-06-26", "close": 12.384012, "volume": 164244.0}, {"date": "2023-06-27", "close": 12.344884, "volume": 150176.0}, {"date": "2023-06-28", "close": 12.873112, "volume": 224648.0}, {"date": "2023-06-29", "close": 13.166572, "volume": 328494.0}, {"date": "2023-06-30", "close": 13.195918, "volume": 355875.0}, {"date": "2023-07-03", "close": 13.528506, "volume": 469822.0}, {"date": "2023-07-04", "close": 14.076298, "volume": 453966.0}, {"date": "2023-07-05", "close": 14.095862, "volume": 256244.0}, {"date": "2023-07-06", "close": 14.095862, "volume": 265745.0}, {"date": "2023-07-07", "close": 13.949132, "volume": 237494.0}, {"date": "2023-07-10", "close": 13.919786, "volume": 285442.0}, {"date": "2023-07-11", "close": 13.958914, "volume": 421780.0}, {"date": "2023-07-12", "close": 14.046952, "volume": 628407.0}, {"date": "2023-07-13", "close": 14.663218, "volume": 584246.0}, {"date": "2023-07-14", "close": 14.47736, "volume": 235158.0}, {"date": "2023-07-17", "close": 14.408886, "volume": 331128.0}, {"date": "2023-07-18", "close": 14.213246, "volume": 167570.0}, {"date": "2023-07-19", "close": 14.271938, "volume": 291728.0}, {"date": "2023-07-20", "close": 14.046952, "volume": 342310.0}, {"date": "2023-07-21", "close": 13.98826, "volume": 191909.0}, {"date": "2023-07-24", "close": 13.998042, "volume": 321957.0}, {"date": "2023-07-25", "close": 14.076298, "volume": 317373.0}, {"date": "2023-07-26", "close": 14.320848, "volume": 270334.0}, {"date": "2023-07-27", "close": 14.62409, "volume": 379213.0}, {"date": "2023-07-28", "close": 14.448014, "volume": 242323.0}, {"date": "2023-07-31", "close": 14.438232, "volume": 208770.0}, {"date": "2023-08-01", "close": 14.193682, "volume": 247934.0}, {"date": "2023-08-02", "close": 14.164336, "volume": 275066.0}, {"date": "2023-08-03", "close": 13.978478, "volume": 362129.0}, {"date": "2023-08-04", "close": 14.046952, "volume": 195612.0}, {"date": "2023-08-07", "close": 14.252374, "volume": 133966.0}, {"date": "2023-08-08", "close": 13.910004, "volume": 263931.0}, {"date": "2023-08-09", "close": 13.782838, "volume": 234149.0}, {"date": "2023-08-10", "close": 13.733928, "volume": 275248.0}, {"date": "2023-08-11", "close": 13.968696, "volume": 299999.0}, {"date": "2023-08-14", "close": 13.84153, "volume": 132573.0}, {"date": "2023-08-15", "close": 13.958914, "volume": 165197.0}, {"date": "2023-08-16", "close": 13.802402, "volume": 237254.0}, {"date": "2023-08-17", "close": 13.704582, "volume": 217812.0}, {"date": "2023-08-18", "close": 13.616544, "volume": 141433.0}, {"date": "2023-08-21", "close": 13.802402, "volume": 262206.0}, {"date": "2023-08-22", "close": 13.851312, "volume": 225728.0}, {"date": "2023-08-23", "close": 14.027388, "volume": 286968.0}, {"date": "2023-08-24", "close": 13.919786, "volume": 677486.0}, {"date": "2023-08-25", "close": 13.958914, "volume": 303034.0}, {"date": "2023-08-28", "close": 14.213246, "volume": 219706.0}, {"date": "2023-08-29", "close": 14.62409, "volume": 338173.0}, {"date": "2023-08-30", "close": 15.445778, "volume": 1007851.0}, {"date": "2023-08-31", "close": 15.6512, "volume": 765235.0}, {"date": "2023-09-01", "close": 15.152318, "volume": 441952.0}, {"date": "2023-09-04", "close": 15.660982, "volume": 431306.0}, {"date": "2023-09-05", "close": 15.641418, "volume": 186263.0}, {"date": "2023-09-06", "close": 15.142536, "volume": 380809.0}, {"date": "2023-09-07", "close": 14.438232, "volume": 483436.0}, {"date": "2023-09-08", "close": 14.046952, "volume": 357148.0}, {"date": "2023-09-11", "close": 14.28172, "volume": 306477.0}, {"date": "2023-09-12", "close": 14.223028, "volume": 269763.0}, {"date": "2023-09-13", "close": 13.577416, "volume": 367558.0}, {"date": "2023-09-14", "close": 13.98826, "volume": 500816.0}, {"date": "2023-09-15", "close": 14.23281, "volume": 657659.0}, {"date": "2023-09-18", "close": 13.910004, "volume": 221997.0}, {"date": "2023-09-19", "close": 13.675236, "volume": 309273.0}, {"date": "2023-09-20", "close": 13.518724, "volume": 322534.0}, {"date": "2023-09-21", "close": 13.362212, "volume": 410829.0}, {"date": "2023-09-22", "close": 13.557852, "volume": 445318.0}, {"date": "2023-09-25", "close": 13.626326, "volume": 226015.0}, {"date": "2023-09-26", "close": 13.54807, "volume": 250524.0}, {"date": "2023-09-27", "close": 13.54807, "volume": 247623.0}, {"date": "2023-09-28", "close": 13.489378, "volume": 368558.0}, {"date": "2023-09-29", "close": 13.626326, "volume": 279156.0}, {"date": "2023-10-02", "close": 13.606762, "volume": 151116.0}, {"date": "2023-10-03", "close": 13.567634, "volume": 451249.0}, {"date": "2023-10-04", "close": 13.733928, "volume": 586540.0}, {"date": "2023-10-05", "close": 13.84153, "volume": 512298.0}, {"date": "2023-10-06", "close": 13.733928, "volume": 363902.0}, {"date": "2023-10-09", "close": 13.919786, "volume": 189574.0}, {"date": "2023-10-10", "close": 14.007824, "volume": 443125.0}, {"date": "2023-10-11", "close": 14.262156, "volume": 485500.0}, {"date": "2023-10-12", "close": 14.516488, "volume": 370437.0}, {"date": "2023-10-13", "close": 14.408886, "volume": 409052.0}, {"date": "2023-10-16", "close": 14.1839, "volume": 200430.0}, {"date": "2023-10-17", "close": 13.998042, "volume": 349290.0}, {"date": "2023-10-18", "close": 13.675236, "volume": 316801.0}, {"date": "2023-10-19", "close": 13.616544, "volume": 688628.0}, {"date": "2023-10-20", "close": 13.283956, "volume": 281576.0}, {"date": "2023-10-23", "close": 13.10788, "volume": 318153.0}, {"date": "2023-10-24", "close": 13.049188, "volume": 251744.0}, {"date": "2023-10-25", "close": 12.833984, "volume": 421057.0}, {"date": "2023-10-26", "close": 12.853548, "volume": 359579.0}, {"date": "2023-10-27", "close": 12.824202, "volume": 174113.0}, {"date": "2023-10-30", "close": 12.677472, "volume": 319704.0}, {"date": "2023-10-31", "close": 12.589434, "volume": 550512.0}, {"date": "2023-11-01", "close": 12.843766, "volume": 291920.0}, {"date": "2023-11-02", "close": 12.941586, "volume": 408515.0}, {"date": "2023-11-03", "close": 12.922022, "volume": 322425.0}, {"date": "2023-11-06", "close": 13.01006, "volume": 267772.0}, {"date": "2023-11-07", "close": 13.244828, "volume": 274055.0}, {"date": "2023-11-08", "close": 13.176354, "volume": 248340.0}, {"date": "2023-11-09", "close": 13.40134, "volume": 460066.0}, {"date": "2023-11-10", "close": 13.274174, "volume": 203565.0}, {"date": "2023-11-13", "close": 13.049188, "volume": 212401.0}, {"date": "2023-11-14", "close": 13.274174, "volume": 212615.0}, {"date": "2023-11-15", "close": 13.636108, "volume": 181360.0}, {"date": "2023-11-16", "close": 13.733928, "volume": 333635.0}, {"date": "2023-11-17", "close": 13.420904, "volume": 188626.0}, {"date": "2023-11-20", "close": 13.49916, "volume": 136949.0}, {"date": "2023-11-21", "close": 13.59698, "volume": 183443.0}, {"date": "2023-11-22", "close": 13.430686, "volume": 195195.0}, {"date": "2023-11-23", "close": 13.274174, "volume": 114457.0}, {"date": "2023-11-24", "close": 13.078534, "volume": 108085.0}, {"date": "2023-11-27", "close": 12.833984, "volume": 188240.0}, {"date": "2023-11-28", "close": 12.843766, "volume": 156185.0}, {"date": "2023-11-29", "close": 12.941586, "volume": 379358.0}, {"date": "2023-11-30", "close": 13.098098, "volume": 588183.0}, {"date": "2023-12-01", "close": 12.970932, "volume": 212425.0}, {"date": "2023-12-04", "close": 13.078534, "volume": 425184.0}, {"date": "2023-12-05", "close": 12.951368, "volume": 329460.0}, {"date": "2023-12-06", "close": 13.518724, "volume": 385520.0}, {"date": "2023-12-07", "close": 13.40134, "volume": 368929.0}, {"date": "2023-12-08", "close": 13.323084, "volume": 317841.0}, {"date": "2023-12-11", "close": 13.626326, "volume": 249145.0}, {"date": "2023-12-12", "close": 13.460032, "volume": 236348.0}, {"date": "2023-12-13", "close": 13.30352, "volume": 154359.0}, {"date": "2023-12-14", "close": 13.978478, "volume": 490131.0}, {"date": "2023-12-15", "close": 14.350194, "volume": 633649.0}, {"date": "2023-12-18", "close": 14.369758, "volume": 218193.0}, {"date": "2023-12-19", "close": 14.555616, "volume": 183553.0}, {"date": "2023-12-20", "close": 14.86864, "volume": 330984.0}, {"date": "2023-12-21", "close": 13.714364, "volume": 784232.0}, {"date": "2023-12-22", "close": 14.03717, "volume": 379505.0}, {"date": "2023-12-27", "close": 14.340412, "volume": 13125.0}, {"date": "2023-12-29", "close": 14.164336, "volume": 283159.0}, {"date": "2024-01-02", "close": 14.203464, "volume": 150229.0}, {"date": "2024-01-03", "close": 13.93935, "volume": 276133.0}, {"date": "2024-01-04", "close": 13.831748, "volume": 190958.0}, {"date": "2024-01-05", "close": 13.636108, "volume": 223853.0}, {"date": "2024-01-08", "close": 13.782838, "volume": 176110.0}, {"date": "2024-01-09", "close": 14.076298, "volume": 154130.0}, {"date": "2024-01-10", "close": 13.919786, "volume": 166757.0}, {"date": "2024-01-11", "close": 14.193682, "volume": 160925.0}, {"date": "2024-01-12", "close": 14.13499, "volume": 214897.0}, {"date": "2024-01-15", "close": 14.066516, "volume": 82294.0}, {"date": "2024-01-16", "close": 13.870876, "volume": 162254.0}, {"date": "2024-01-17", "close": 14.056734, "volume": 261849.0}, {"date": "2024-01-18", "close": 14.066516, "volume": 330491.0}, {"date": "2024-01-19", "close": 14.027388, "volume": 268607.0}, {"date": "2024-01-22", "close": 14.095862, "volume": 157495.0}, {"date": "2024-01-23", "close": 14.115426, "volume": 209578.0}, {"date": "2024-01-24", "close": 13.98826, "volume": 182660.0}, {"date": "2024-01-25", "close": 13.949132, "volume": 214923.0}, {"date": "2024-01-29", "close": 14.027388, "volume": 236799.0}, {"date": "2024-01-30", "close": 14.095862, "volume": 282056.0}, {"date": "2024-01-31", "close": 13.958914, "volume": 715450.0}, {"date": "2024-02-01", "close": 13.6948, "volume": 776817.0}, {"date": "2024-02-02", "close": 13.919786, "volume": 447281.0}, {"date": "2024-02-05", "close": 13.782838, "volume": 406199.0}, {"date": "2024-02-06", "close": 14.1839, "volume": 363211.0}, {"date": "2024-02-07", "close": 13.704582, "volume": 526815.0}, {"date": "2024-02-08", "close": 13.606762, "volume": 292549.0}, {"date": "2024-02-09", "close": 13.919786, "volume": 260834.0}, {"date": "2024-02-12", "close": 14.223028, "volume": 408488.0}, {"date": "2024-02-13", "close": 14.213246, "volume": 250524.0}, {"date": "2024-02-14", "close": 13.93935, "volume": 406511.0}, {"date": "2024-02-15", "close": 14.193682, "volume": 442391.0}, {"date": "2024-02-16", "close": 14.28172, "volume": 369716.0}, {"date": "2024-02-19", "close": 14.320848, "volume": 211167.0}, {"date": "2024-02-20", "close": 14.516488, "volume": 228928.0}, {"date": "2024-02-21", "close": 14.28172, "volume": 442646.0}, {"date": "2024-02-22", "close": 13.440468, "volume": 1090365.0}, {"date": "2024-02-23", "close": 13.685018, "volume": 1600434.0}, {"date": "2024-02-26", "close": 14.066516, "volume": 437505.0}, {"date": "2024-02-27", "close": 14.28172, "volume": 400062.0}, {"date": "2024-02-28", "close": 14.1839, "volume": 498752.0}, {"date": "2024-02-29", "close": 14.487142, "volume": 464607.0}, {"date": "2024-03-01", "close": 14.076298, "volume": 427989.0}, {"date": "2024-03-04", "close": 14.242592, "volume": 165887.0}, {"date": "2024-03-05", "close": 14.115426, "volume": 556556.0}, {"date": "2024-03-06", "close": 14.076298, "volume": 352069.0}, {"date": "2024-03-07", "close": 14.262156, "volume": 347322.0}, {"date": "2024-03-08", "close": 14.399104, "volume": 242296.0}, {"date": "2024-03-11", "close": 14.448014, "volume": 197011.0}, {"date": "2024-03-12", "close": 14.72191, "volume": 319030.0}, {"date": "2024-03-13", "close": 14.62409, "volume": 318916.0}, {"date": "2024-03-14", "close": 13.636108, "volume": 675652.0}, {"date": "2024-03-15", "close": 13.508942, "volume": 644225.0}, {"date": "2024-03-18", "close": 13.714364, "volume": 193452.0}, {"date": "2024-03-19", "close": 13.74371, "volume": 508118.0}, {"date": "2024-03-20", "close": 13.636108, "volume": 195809.0}, {"date": "2024-03-21", "close": 13.93935, "volume": 356186.0}, {"date": "2024-03-22", "close": 13.665454, "volume": 288912.0}, {"date": "2024-03-25", "close": 13.577416, "volume": 199863.0}, {"date": "2024-03-26", "close": 13.577416, "volume": 304044.0}, {"date": "2024-03-27", "close": 13.606762, "volume": 284641.0}, {"date": "2024-03-28", "close": 13.851312, "volume": 387306.0}, {"date": "2024-04-02", "close": 13.567634, "volume": 233886.0}, {"date": "2024-04-03", "close": 13.078534, "volume": 534039.0}, {"date": "2024-04-04", "close": 13.30352, "volume": 312888.0}, {"date": "2024-04-05", "close": 13.225264, "volume": 174992.0}, {"date": "2024-04-08", "close": 13.225264, "volume": 292166.0}, {"date": "2024-04-09", "close": 13.186136, "volume": 283692.0}, {"date": "2024-04-10", "close": 13.35243, "volume": 251635.0}, {"date": "2024-04-11", "close": 13.166572, "volume": 299854.0}, {"date": "2024-04-12", "close": 12.902458, "volume": 312292.0}, {"date": "2024-04-15", "close": 12.755728, "volume": 290558.0}, {"date": "2024-04-16", "close": 12.56987, "volume": 358394.0}, {"date": "2024-04-17", "close": 12.648126, "volume": 233793.0}, {"date": "2024-04-18", "close": 12.745946, "volume": 176973.0}, {"date": "2024-04-19", "close": 12.56987, "volume": 452196.0}, {"date": "2024-04-22", "close": 12.873112, "volume": 339097.0}, {"date": "2024-04-23", "close": 12.76551, "volume": 357404.0}, {"date": "2024-04-24", "close": 12.393794, "volume": 451030.0}, {"date": "2024-04-26", "close": 12.090552, "volume": 443428.0}, {"date": "2024-04-29", "close": 12.432922, "volume": 467675.0}, {"date": "2024-04-30", "close": 12.364448, "volume": 285180.0}, {"date": "2024-05-01", "close": 11.816656, "volume": 609201.0}, {"date": "2024-05-02", "close": 11.748182, "volume": 676711.0}, {"date": "2024-05-03", "close": 11.660144, "volume": 701008.0}, {"date": "2024-05-06", "close": 11.953604, "volume": 625542.0}, {"date": "2024-05-07", "close": 12.041642, "volume": 364352.0}, {"date": "2024-05-08", "close": 12.090552, "volume": 263605.0}, {"date": "2024-05-09", "close": 11.699272, "volume": 524159.0}, {"date": "2024-05-10", "close": 11.855784, "volume": 306426.0}, {"date": "2024-05-13", "close": 11.953604, "volume": 359823.0}, {"date": "2024-05-14", "close": 12.17859, "volume": 500878.0}, {"date": "2024-05-15", "close": 12.2275, "volume": 513316.0}, {"date": "2024-05-16", "close": 12.2275, "volume": 582676.0}, {"date": "2024-05-17", "close": 11.992732, "volume": 451556.0}, {"date": "2024-05-20", "close": 11.943822, "volume": 553883.0}, {"date": "2024-05-21", "close": 11.924258, "volume": 314316.0}, {"date": "2024-05-22", "close": 10.134152, "volume": 7054013.0}, {"date": "2024-05-23", "close": 10.212408, "volume": 1676153.0}, {"date": "2024-05-24", "close": 10.378702, "volume": 1181662.0}, {"date": "2024-05-27", "close": 10.290664, "volume": 979505.0}, {"date": "2024-05-28", "close": 10.212408, "volume": 846695.0}, {"date": "2024-05-29", "close": 9.889602, "volume": 1425143.0}, {"date": "2024-05-30", "close": 9.909166, "volume": 1263027.0}, {"date": "2024-05-31", "close": 9.899384, "volume": 1048682.0}, {"date": "2024-06-03", "close": 9.889602, "volume": 745954.0}, {"date": "2024-06-04", "close": 9.850474, "volume": 825419.0}, {"date": "2024-06-05", "close": 9.889602, "volume": 849780.0}, {"date": "2024-06-06", "close": 9.938512, "volume": 475231.0}, {"date": "2024-06-07", "close": 9.918948, "volume": 341994.0}, {"date": "2024-06-11", "close": 10.046114, "volume": 755188.0}, {"date": "2024-06-12", "close": 10.12437, "volume": 1009241.0}, {"date": "2024-06-13", "close": 10.016768, "volume": 770878.0}, {"date": "2024-06-14", "close": 9.958076, "volume": 488056.0}, {"date": "2024-06-17", "close": 9.899384, "volume": 887023.0}, {"date": "2024-06-18", "close": 10.104806, "volume": 963183.0}, {"date": "2024-06-19", "close": 10.32001, "volume": 868437.0}, {"date": "2024-06-20", "close": 10.310228, "volume": 1116757.0}, {"date": "2024-06-21", "close": 10.633034, "volume": 1269504.0}, {"date": "2024-06-24", "close": 10.525432, "volume": 891426.0}, {"date": "2024-06-25", "close": 10.652598, "volume": 777084.0}, {"date": "2024-06-26", "close": 10.153716, "volume": 1191701.0}, {"date": "2024-06-27", "close": 10.310228, "volume": 790280.0}, {"date": "2024-06-28", "close": 10.290664, "volume": 679071.0}, {"date": "2024-07-01", "close": 10.212408, "volume": 843930.0}, {"date": "2024-07-02", "close": 10.192844, "volume": 519607.0}, {"date": "2024-07-03", "close": 10.095024, "volume": 784208.0}, {"date": "2024-07-04", "close": 10.046114, "volume": 498779.0}, {"date": "2024-07-05", "close": 10.016768, "volume": 505153.0}, {"date": "2024-07-08", "close": 9.938512, "volume": 743232.0}, {"date": "2024-07-09", "close": 9.889602, "volume": 630598.0}, {"date": "2024-07-10", "close": 9.987422, "volume": 581988.0}, {"date": "2024-07-11", "close": 9.97764, "volume": 668226.0}, {"date": "2024-07-12", "close": 10.22219, "volume": 541045.0}, {"date": "2024-07-15", "close": 10.329792, "volume": 407538.0}, {"date": "2024-07-16", "close": 10.212408, "volume": 574321.0}, {"date": "2024-07-17", "close": 10.349356, "volume": 527475.0}, {"date": "2024-07-18", "close": 10.32001, "volume": 880655.0}, {"date": "2024-07-19", "close": 10.310228, "volume": 365671.0}, {"date": "2024-07-22", "close": 10.280882, "volume": 545246.0}, {"date": "2024-07-23", "close": 10.329792, "volume": 460001.0}, {"date": "2024-07-24", "close": 10.290664, "volume": 420936.0}, {"date": "2024-07-25", "close": 10.143934, "volume": 560001.0}, {"date": "2024-07-26", "close": 10.163498, "volume": 488396.0}, {"date": "2024-07-29", "close": 10.2711, "volume": 737548.0}, {"date": "2024-07-30", "close": 10.02655, "volume": 1593291.0}, {"date": "2024-07-31", "close": 10.388484, "volume": 1129154.0}, {"date": "2024-08-01", "close": 10.398266, "volume": 609684.0}, {"date": "2024-08-02", "close": 10.32001, "volume": 840293.0}, {"date": "2024-08-05", "close": 9.791782, "volume": 916240.0}, {"date": "2024-08-06", "close": 9.850474, "volume": 608714.0}, {"date": "2024-08-07", "close": 9.791782, "volume": 1157461.0}, {"date": "2024-08-08", "close": 9.605924, "volume": 862963.0}, {"date": "2024-08-09", "close": 9.762436, "volume": 720094.0}, {"date": "2024-08-12", "close": 9.997204, "volume": 527984.0}, {"date": "2024-08-13", "close": 9.967858, "volume": 607386.0}, {"date": "2024-08-14", "close": 10.17328, "volume": 457492.0}, {"date": "2024-08-15", "close": 10.202626, "volume": 244248.0}, {"date": "2024-08-16", "close": 10.388484, "volume": 320770.0}, {"date": "2024-08-19", "close": 10.329792, "volume": 390135.0}, {"date": "2024-08-20", "close": 10.359138, "volume": 327413.0}, {"date": "2024-08-21", "close": 10.584124, "volume": 563730.0}, {"date": "2024-08-22", "close": 10.310228, "volume": 1836895.0}, {"date": "2024-08-23", "close": 10.046114, "volume": 1867840.0}, {"date": "2024-08-26", "close": 9.850474, "volume": 1231494.0}, {"date": "2024-08-27", "close": 9.889602, "volume": 1033736.0}, {"date": "2024-08-28", "close": 9.801564, "volume": 1327648.0}, {"date": "2024-08-29", "close": 9.938512, "volume": 1742762.0}, {"date": "2024-08-30", "close": 10.212408, "volume": 1241611.0}, {"date": "2024-09-02", "close": 10.496086, "volume": 1229044.0}, {"date": "2024-09-03", "close": 10.525432, "volume": 1055985.0}, {"date": "2024-09-04", "close": 10.349356, "volume": 933603.0}, {"date": "2024-09-05", "close": 10.12437, "volume": 1101151.0}, {"date": "2024-09-06", "close": 10.261318, "volume": 593571.0}, {"date": "2024-09-09", "close": 10.104806, "volume": 786293.0}, {"date": "2024-09-10", "close": 9.811346, "volume": 1102953.0}, {"date": "2024-09-11", "close": 9.713526, "volume": 1159182.0}, {"date": "2024-09-12", "close": 9.889602, "volume": 730151.0}, {"date": "2024-09-13", "close": 10.07546, "volume": 944048.0}, {"date": "2024-09-16", "close": 9.889602, "volume": 826483.0}, {"date": "2024-09-17", "close": 9.909166, "volume": 597106.0}, {"date": "2024-09-18", "close": 10.163498, "volume": 522063.0}, {"date": "2024-09-19", "close": 10.016768, "volume": 1108282.0}, {"date": "2024-09-20", "close": 10.378702, "volume": 2465837.0}, {"date": "2024-09-23", "close": 10.2711, "volume": 390216.0}, {"date": "2024-09-24", "close": 10.339574, "volume": 626501.0}, {"date": "2024-09-25", "close": 10.46674, "volume": 572081.0}, {"date": "2024-09-26", "close": 10.505868, "volume": 764129.0}, {"date": "2024-09-27", "close": 10.721072, "volume": 860222.0}, {"date": "2024-09-30", "close": 10.681944, "volume": 795232.0}, {"date": "2024-10-01", "close": 10.818892, "volume": 548069.0}, {"date": "2024-10-02", "close": 10.789546, "volume": 672657.0}, {"date": "2024-10-03", "close": 10.730854, "volume": 645339.0}, {"date": "2024-10-04", "close": 10.642816, "volume": 1008250.0}, {"date": "2024-10-07", "close": 10.828674, "volume": 283487.0}, {"date": "2024-10-08", "close": 10.721072, "volume": 736943.0}, {"date": "2024-10-09", "close": 10.750418, "volume": 474327.0}, {"date": "2024-10-10", "close": 10.965622, "volume": 892698.0}, {"date": "2024-10-11", "close": 11.00475, "volume": 793433.0}, {"date": "2024-10-14", "close": 10.897148, "volume": 537568.0}, {"date": "2024-10-15", "close": 11.00475, "volume": 531194.0}, {"date": "2024-10-16", "close": 10.701508, "volume": 661197.0}, {"date": "2024-10-17", "close": 11.34712, "volume": 926278.0}, {"date": "2024-10-18", "close": 11.29821, "volume": 1146525.0}, {"date": "2024-10-21", "close": 11.718836, "volume": 1664201.0}, {"date": "2024-10-22", "close": 11.484068, "volume": 1315925.0}, {"date": "2024-10-23", "close": 11.356902, "volume": 758003.0}, {"date": "2024-10-24", "close": 11.29821, "volume": 669147.0}, {"date": "2024-10-25", "close": 11.327556, "volume": 424857.0}, {"date": "2024-10-28", "close": 11.112352, "volume": 423822.0}, {"date": "2024-10-29", "close": 11.073224, "volume": 733449.0}, {"date": "2024-10-30", "close": 11.024314, "volume": 907617.0}, {"date": "2024-10-31", "close": 10.867802, "volume": 568199.0}, {"date": "2024-11-01", "close": 10.721072, "volume": 701991.0}, {"date": "2024-11-04", "close": 10.936276, "volume": 583295.0}, {"date": "2024-11-05", "close": 11.00475, "volume": 359123.0}, {"date": "2024-11-06", "close": 11.161262, "volume": 355424.0}, {"date": "2024-11-07", "close": 11.268864, "volume": 527129.0}, {"date": "2024-11-08", "close": 11.366684, "volume": 342372.0}, {"date": "2024-11-11", "close": 11.259082, "volume": 452298.0}, {"date": "2024-11-12", "close": 11.552542, "volume": 521142.0}, {"date": "2024-11-13", "close": 11.317774, "volume": 255856.0}, {"date": "2024-11-14", "close": 11.210172, "volume": 326943.0}, {"date": "2024-11-15", "close": 11.49385, "volume": 377398.0}, {"date": "2024-11-18", "close": 11.435158, "volume": 313521.0}, {"date": "2024-11-19", "close": 11.532978, "volume": 383060.0}, {"date": "2024-11-20", "close": 11.337338, "volume": 292974.0}, {"date": "2024-11-21", "close": 11.180826, "volume": 352468.0}, {"date": "2024-11-22", "close": 11.2493, "volume": 441111.0}, {"date": "2024-11-25", "close": 11.376466, "volume": 416526.0}, {"date": "2024-11-26", "close": 10.916712, "volume": 1065190.0}, {"date": "2024-11-27", "close": 10.965622, "volume": 673773.0}, {"date": "2024-11-28", "close": 10.985186, "volume": 373137.0}, {"date": "2024-11-29", "close": 11.034096, "volume": 361385.0}, {"date": "2024-12-02", "close": 11.131916, "volume": 398734.0}, {"date": "2024-12-03", "close": 11.131916, "volume": 280226.0}, {"date": "2024-12-04", "close": 11.122134, "volume": 453272.0}, {"date": "2024-12-05", "close": 11.141698, "volume": 549071.0}, {"date": "2024-12-06", "close": 11.092788, "volume": 399535.0}, {"date": "2024-12-09", "close": 11.00475, "volume": 396091.0}, {"date": "2024-12-10", "close": 11.2493, "volume": 402458.0}, {"date": "2024-12-11", "close": 11.846002, "volume": 883082.0}, {"date": "2024-12-12", "close": 11.171044, "volume": 1963829.0}, {"date": "2024-12-13", "close": 11.366684, "volume": 503294.0}, {"date": "2024-12-16", "close": 11.44494, "volume": 363736.0}, {"date": "2024-12-17", "close": 11.728618, "volume": 511785.0}, {"date": "2024-12-18", "close": 11.44494, "volume": 665574.0}, {"date": "2024-12-19", "close": 11.131916, "volume": 663137.0}, {"date": "2024-12-20", "close": 11.20039, "volume": 672833.0}, {"date": "2024-12-23", "close": 11.415594, "volume": 294334.0}, {"date": "2024-12-24", "close": 11.415594, "volume": 139548.0}, {"date": "2024-12-27", "close": 11.650362, "volume": 232198.0}, {"date": "2024-12-30", "close": 11.709054, "volume": 253146.0}, {"date": "2024-12-31", "close": 11.581888, "volume": 157001.0}, {"date": "2025-01-02", "close": 11.7384, "volume": 183611.0}, {"date": "2025-01-03", "close": 11.748182, "volume": 215563.0}, {"date": "2025-01-06", "close": 11.797092, "volume": 318867.0}, {"date": "2025-01-07", "close": 12.119898, "volume": 414635.0}, {"date": "2025-01-08", "close": 12.247064, "volume": 513049.0}, {"date": "2025-01-09", "close": 12.03186, "volume": 260677.0}, {"date": "2025-01-10", "close": 12.022078, "volume": 297047.0}, {"date": "2025-01-13", "close": 11.767746, "volume": 367126.0}, {"date": "2025-01-14", "close": 11.562324, "volume": 460960.0}, {"date": "2025-01-15", "close": 11.68949, "volume": 274890.0}, {"date": "2025-01-16", "close": 11.601452, "volume": 552265.0}, {"date": "2025-01-17", "close": 11.49385, "volume": 645748.0}, {"date": "2025-01-20", "close": 11.611234, "volume": 250689.0}, {"date": "2025-01-21", "close": 11.797092, "volume": 259206.0}, {"date": "2025-01-22", "close": 12.041642, "volume": 338437.0}, {"date": "2025-01-23", "close": 11.904694, "volume": 255893.0}, {"date": "2025-01-24", "close": 11.963386, "volume": 157434.0}, {"date": "2025-01-28", "close": 12.100334, "volume": 360364.0}, {"date": "2025-01-29", "close": 12.599216, "volume": 852412.0}, {"date": "2025-01-30", "close": 12.56987, "volume": 723208.0}, {"date": "2025-01-31", "close": 12.628562, "volume": 546604.0}, {"date": "2025-02-03", "close": 12.305756, "volume": 305991.0}, {"date": "2025-02-04", "close": 12.37423, "volume": 216331.0}, {"date": "2025-02-05", "close": 12.560088, "volume": 291290.0}, {"date": "2025-02-06", "close": 12.677472, "volume": 429329.0}, {"date": "2025-02-07", "close": 13.068752, "volume": 584043.0}, {"date": "2025-02-10", "close": 12.81442, "volume": 677124.0}, {"date": "2025-02-11", "close": 12.648126, "volume": 299574.0}, {"date": "2025-02-12", "close": 12.491614, "volume": 418905.0}, {"date": "2025-02-13", "close": 12.608998, "volume": 246979.0}, {"date": "2025-02-14", "close": 12.61878, "volume": 311317.0}, {"date": "2025-02-17", "close": 12.736164, "volume": 259951.0}, {"date": "2025-02-18", "close": 12.648126, "volume": 440407.0}, {"date": "2025-02-19", "close": 12.677472, "volume": 311869.0}, {"date": "2025-02-20", "close": 12.579652, "volume": 704842.0}, {"date": "2025-02-21", "close": 12.462268, "volume": 620091.0}, {"date": "2025-02-24", "close": 12.462268, "volume": 834278.0}, {"date": "2025-02-25", "close": 12.247064, "volume": 345009.0}, {"date": "2025-02-26", "close": 12.17859, "volume": 464133.0}, {"date": "2025-02-27", "close": 14.604526, "volume": 4265579.0}, {"date": "2025-02-28", "close": 14.663218, "volume": 2114840.0}, {"date": "2025-03-03", "close": 15.1621, "volume": 1207972.0}, {"date": "2025-03-04", "close": 14.976242, "volume": 781768.0}, {"date": "2025-03-05", "close": 14.682782, "volume": 1353334.0}, {"date": "2025-03-06", "close": 14.741474, "volume": 904326.0}, {"date": "2025-03-07", "close": 14.897986, "volume": 736885.0}, {"date": "2025-03-10", "close": 15.387086, "volume": 991581.0}, {"date": "2025-03-11", "close": 14.907768, "volume": 1057961.0}, {"date": "2025-03-12", "close": 15.191446, "volume": 816833.0}, {"date": "2025-03-13", "close": 14.81973, "volume": 1262032.0}, {"date": "2025-03-14", "close": 14.663218, "volume": 504169.0}, {"date": "2025-03-17", "close": 14.663218, "volume": 626734.0}, {"date": "2025-03-18", "close": 14.986024, "volume": 863432.0}, {"date": "2025-03-19", "close": 14.956678, "volume": 518526.0}, {"date": "2025-03-20", "close": 15.220792, "volume": 1709830.0}, {"date": "2025-03-21", "close": 15.45556, "volume": 2589693.0}, {"date": "2025-03-24", "close": 15.641418, "volume": 688229.0}, {"date": "2025-03-25", "close": 15.484906, "volume": 861942.0}, {"date": "2025-03-26", "close": 15.739238, "volume": 672929.0}, {"date": "2025-03-27", "close": 15.318612, "volume": 822717.0}, {"date": "2025-03-28", "close": 15.103408, "volume": 589715.0}, {"date": "2025-03-31", "close": 14.663218, "volume": 631921.0}, {"date": "2025-04-01", "close": 14.96646, "volume": 895211.0}, {"date": "2025-04-02", "close": 15.1621, "volume": 486909.0}, {"date": "2025-04-03", "close": 15.279484, "volume": 646927.0}, {"date": "2025-04-04", "close": 14.682782, "volume": 907615.0}, {"date": "2025-04-07", "close": 14.712128, "volume": 1908116.0}, {"date": "2025-04-08", "close": 14.91755, "volume": 777947.0}, {"date": "2025-04-09", "close": 14.878422, "volume": 826151.0}, {"date": "2025-04-10", "close": 16.28703, "volume": 1463681.0}, {"date": "2025-04-11", "close": 16.394632, "volume": 1166415.0}, {"date": "2025-04-14", "close": 16.87395, "volume": 934945.0}, {"date": "2025-04-15", "close": 17.343486, "volume": 1079616.0}, {"date": "2025-04-16", "close": 16.913078, "volume": 1130079.0}, {"date": "2025-04-17", "close": 17.402178, "volume": 841413.0}, {"date": "2025-04-22", "close": 17.128282, "volume": 432914.0}, {"date": "2025-04-23", "close": 17.548908, "volume": 867197.0}, {"date": "2025-04-24", "close": 17.724984, "volume": 1086335.0}, {"date": "2025-04-28", "close": 18.086918, "volume": 734694.0}, {"date": "2025-04-29", "close": 18.204302, "volume": 520080.0}, {"date": "2025-04-30", "close": 18.057572, "volume": 640890.0}, {"date": "2025-05-01", "close": 18.380378, "volume": 530140.0}, {"date": "2025-05-02", "close": 18.68362, "volume": 1100350.0}, {"date": "2025-05-05", "close": 18.0967, "volume": 430211.0}, {"date": "2025-05-06", "close": 18.311904, "volume": 558175.0}, {"date": "2025-05-07", "close": 18.29234, "volume": 368213.0}, {"date": "2025-05-08", "close": 18.409724, "volume": 437275.0}, {"date": "2025-05-09", "close": 18.996644, "volume": 519707.0}, {"date": "2025-05-12", "close": 18.673838, "volume": 488541.0}, {"date": "2025-05-13", "close": 18.204302, "volume": 718199.0}, {"date": "2025-05-14", "close": 17.764112, "volume": 666734.0}, {"date": "2025-05-15", "close": 17.157628, "volume": 933897.0}, {"date": "2025-05-16", "close": 17.382614, "volume": 718346.0}, {"date": "2025-05-19", "close": 17.284794, "volume": 530695.0}, {"date": "2025-05-20", "close": 17.519562, "volume": 380638.0}, {"date": "2025-05-21", "close": 17.480434, "volume": 434622.0}, {"date": "2025-05-22", "close": 17.343486, "volume": 355250.0}, {"date": "2025-05-23", "close": 17.480434, "volume": 358140.0}, {"date": "2025-05-26", "close": 17.451088, "volume": 928080.0}, {"date": "2025-05-27", "close": 17.490216, "volume": 382060.0}, {"date": "2025-05-28", "close": 17.16741, "volume": 752692.0}, {"date": "2025-05-29", "close": 17.294576, "volume": 366915.0}, {"date": "2025-05-30", "close": 16.981552, "volume": 633093.0}, {"date": "2025-06-02", "close": 16.913078, "volume": 537245.0}, {"date": "2025-06-03", "close": 17.157628, "volume": 417462.0}, {"date": "2025-06-04", "close": 17.421742, "volume": 351126.0}, {"date": "2025-06-05", "close": 17.539126, "volume": 446127.0}, {"date": "2025-06-06", "close": 17.46087, "volume": 221830.0}, {"date": "2025-06-10", "close": 17.568472, "volume": 282622.0}, {"date": "2025-06-11", "close": 17.451088, "volume": 287199.0}, {"date": "2025-06-12", "close": 17.226102, "volume": 338367.0}, {"date": "2025-06-13", "close": 17.16741, "volume": 375622.0}, {"date": "2025-06-16", "close": 16.785912, "volume": 423568.0}, {"date": "2025-06-17", "close": 16.883732, "volume": 439075.0}, {"date": "2025-06-18", "close": 16.512016, "volume": 505754.0}, {"date": "2025-06-19", "close": 16.600054, "volume": 515082.0}, {"date": "2025-06-20", "close": 16.404414, "volume": 1899530.0}, {"date": "2025-06-23", "close": 16.541362, "volume": 325421.0}, {"date": "2025-06-24", "close": 16.795694, "volume": 305196.0}, {"date": "2025-06-25", "close": 17.030462, "volume": 319592.0}, {"date": "2025-06-26", "close": 17.1185, "volume": 287350.0}, {"date": "2025-06-27", "close": 17.02068, "volume": 229611.0}, {"date": "2025-06-30", "close": 17.06959, "volume": 300222.0}, {"date": "2025-07-01", "close": 17.177192, "volume": 325834.0}, {"date": "2025-07-02", "close": 17.695638, "volume": 708302.0}, {"date": "2025-07-03", "close": 17.480434, "volume": 407678.0}, {"date": "2025-07-04", "close": 17.940188, "volume": 248520.0}, {"date": "2025-07-07", "close": 18.204302, "volume": 394539.0}, {"date": "2025-07-08", "close": 18.321686, "volume": 332654.0}, {"date": "2025-07-09", "close": 18.801004, "volume": 339692.0}, {"date": "2025-07-10", "close": 18.957516, "volume": 549326.0}, {"date": "2025-07-11", "close": 18.967298, "volume": 169053.0}, {"date": "2025-07-14", "close": 18.937952, "volume": 245765.0}, {"date": "2025-07-15", "close": 18.97708, "volume": 295532.0}, {"date": "2025-07-16", "close": 18.908606, "volume": 130964.0}, {"date": "2025-07-17", "close": 19.162938, "volume": 264471.0}, {"date": "2025-07-18", "close": 19.153156, "volume": 186671.0}, {"date": "2025-07-21", "close": 18.468416, "volume": 270815.0}, {"date": "2025-07-22", "close": 18.253212, "volume": 345622.0}, {"date": "2025-07-23", "close": 18.331468, "volume": 331127.0}, {"date": "2025-07-24", "close": 18.34125, "volume": 270726.0}, {"date": "2025-07-25", "close": 18.399942, "volume": 233153.0}, {"date": "2025-07-28", "close": 18.507544, "volume": 239921.0}, {"date": "2025-07-29", "close": 18.615146, "volume": 254261.0}, {"date": "2025-07-30", "close": 18.73253, "volume": 262220.0}, {"date": "2025-07-31", "close": 19.192284, "volume": 381486.0}, {"date": "2025-08-01", "close": 19.534654, "volume": 359487.0}, {"date": "2025-08-04", "close": 19.475962, "volume": 210138.0}, {"date": "2025-08-05", "close": 19.642256, "volume": 333935.0}, {"date": "2025-08-06", "close": 19.71073, "volume": 187433.0}, {"date": "2025-08-07", "close": 20.15092, "volume": 269628.0}, {"date": "2025-08-08", "close": 20.19983, "volume": 250953.0}, {"date": "2025-08-11", "close": 20.013972, "volume": 191856.0}, {"date": "2025-08-12", "close": 20.258522, "volume": 329720.0}, {"date": "2025-08-13", "close": 20.88457, "volume": 301694.0}, {"date": "2025-08-14", "close": 20.776968, "volume": 372908.0}, {"date": "2025-08-15", "close": 20.757404, "volume": 312888.0}, {"date": "2025-08-18", "close": 20.943262, "volume": 170559.0}, {"date": "2025-08-19", "close": 21.08021, "volume": 248857.0}, {"date": "2025-08-20", "close": 21.491054, "volume": 281911.0}, {"date": "2025-08-21", "close": 22.087756, "volume": 317722.0}, {"date": "2025-08-22", "close": 21.510618, "volume": 458854.0}, {"date": "2025-08-25", "close": 21.676912, "volume": 318013.0}, {"date": "2025-08-26", "close": 21.530182, "volume": 458233.0}, {"date": "2025-08-27", "close": 22.05841, "volume": 663680.0}, {"date": "2025-08-28", "close": 24.709332, "volume": 1304170.0}, {"date": "2025-08-29", "close": 27.04723, "volume": 1143103.0}, {"date": "2025-09-01", "close": 27.546112, "volume": 907265.0}, {"date": "2025-09-02", "close": 26.841808, "volume": 547013.0}, {"date": "2025-09-03", "close": 26.21576, "volume": 901166.0}, {"date": "2025-09-04", "close": 26.528784, "volume": 925195.0}, {"date": "2025-09-05", "close": 26.430964, "volume": 542285.0}, {"date": "2025-09-08", "close": 26.65595, "volume": 647795.0}, {"date": "2025-09-09", "close": 26.137504, "volume": 420343.0}, {"date": "2025-09-10", "close": 26.470092, "volume": 429000.0}, {"date": "2025-09-11", "close": 25.834262, "volume": 491586.0}, {"date": "2025-09-12", "close": 25.756006, "volume": 311251.0}, {"date": "2025-09-15", "close": 25.804916, "volume": 372437.0}, {"date": "2025-09-16", "close": 26.06903, "volume": 332728.0}, {"date": "2025-09-17", "close": 26.225542, "volume": 481499.0}, {"date": "2025-09-18", "close": 26.36249, "volume": 308615.0}, {"date": "2025-09-19", "close": 27.673278, "volume": 2749714.0}, {"date": "2025-09-22", "close": 27.526548, "volume": 486759.0}, {"date": "2025-09-23", "close": 27.761316, "volume": 371755.0}, {"date": "2025-09-24", "close": 27.604804, "volume": 309111.0}, {"date": "2025-09-25", "close": 27.53633, "volume": 389667.0}, {"date": "2025-09-26", "close": 28.309108, "volume": 473594.0}, {"date": "2025-09-29", "close": 28.152596, "volume": 344441.0}, {"date": "2025-09-30", "close": 28.680824, "volume": 416898.0}, {"date": "2025-10-03", "close": 33.8, "volume": 1584721.0}, {"date": "2025-10-06", "close": 33.7, "volume": 846102.0}, {"date": "2025-10-07", "close": 34.65, "volume": 1090435.0}, {"date": "2025-10-08", "close": 33.95, "volume": 886984.0}, {"date": "2025-10-09", "close": 34.14, "volume": 752355.0}, {"date": "2025-10-10", "close": 34.15, "volume": 769738.0}, {"date": "2025-10-13", "close": 34.73, "volume": 742677.0}, {"date": "2025-10-14", "close": 34.11, "volume": 1067531.0}, {"date": "2025-10-15", "close": 33.73, "volume": 733342.0}, {"date": "2025-10-16", "close": 32.07, "volume": 1359005.0}, {"date": "2025-10-17", "close": 31.58, "volume": 1092742.0}, {"date": "2025-10-20", "close": 31.03, "volume": 1012571.0}, {"date": "2025-10-21", "close": 31.73, "volume": 973285.0}, {"date": "2025-10-22", "close": 31.13, "volume": 810893.0}, {"date": "2025-10-23", "close": 30.54, "volume": 368102.0}, {"date": "2025-10-24", "close": 30.57, "volume": 749283.0}, {"date": "2025-10-27", "close": 31.1, "volume": 443199.0}, {"date": "2025-10-28", "close": 33.06, "volume": 582629.0}, {"date": "2025-10-29", "close": 33.43, "volume": 704261.0}, {"date": "2025-10-30", "close": 33.4, "volume": 504818.0}, {"date": "2025-10-31", "close": 34.06, "volume": 597010.0}, {"date": "2025-11-03", "close": 34.42, "volume": 796632.0}, {"date": "2025-11-04", "close": 32.55, "volume": 878260.0}, {"date": "2025-11-05", "close": 32.84, "volume": 830490.0}, {"date": "2025-11-06", "close": 32.78, "volume": 892273.0}, {"date": "2025-11-07", "close": 31.43, "volume": 584504.0}, {"date": "2025-11-10", "close": 31.83, "volume": 689953.0}, {"date": "2025-11-11", "close": 31.59, "volume": 754452.0}, {"date": "2025-11-12", "close": 31.03, "volume": 617441.0}, {"date": "2025-11-13", "close": 30.64, "volume": 537631.0}, {"date": "2025-11-14", "close": 30.32, "volume": 506587.0}, {"date": "2025-11-17", "close": 30.79, "volume": 484367.0}, {"date": "2025-11-18", "close": 30.15, "volume": 644332.0}, {"date": "2025-11-19", "close": 29.69, "volume": 453870.0}, {"date": "2025-11-20", "close": 29.63, "volume": 548017.0}, {"date": "2025-11-21", "close": 28.5, "volume": 887739.0}, {"date": "2025-11-24", "close": 29.21, "volume": 2005274.0}, {"date": "2025-11-25", "close": 30.09, "volume": 486072.0}, {"date": "2025-11-26", "close": 30.51, "volume": 413677.0}, {"date": "2025-11-27", "close": 29.58, "volume": 416767.0}, {"date": "2025-11-28", "close": 28.48, "volume": 818638.0}, {"date": "2025-12-01", "close": 27.87, "volume": 1343360.0}, {"date": "2025-12-02", "close": 28.3, "volume": 720149.0}, {"date": "2025-12-03", "close": 28.19, "volume": 881216.0}, {"date": "2025-12-04", "close": 27.84, "volume": 455186.0}, {"date": "2025-12-05", "close": 26.84, "volume": 1173520.0}, {"date": "2025-12-08", "close": 26.9, "volume": 1616057.0}, {"date": "2025-12-09", "close": 26.32, "volume": 637890.0}, {"date": "2025-12-10", "close": 25.71, "volume": 884478.0}, {"date": "2025-12-11", "close": 24.7, "volume": 2433065.0}, {"date": "2025-12-12", "close": 24.52, "volume": 1181267.0}, {"date": "2025-12-15", "close": 24.76, "volume": 873108.0}, {"date": "2025-12-16", "close": 24.64, "volume": 1011163.0}, {"date": "2025-12-17", "close": 24.17, "volume": 876827.0}, {"date": "2025-12-18", "close": 23.83, "volume": 1258121.0}, {"date": "2025-12-19", "close": 23.99, "volume": 4613845.0}, {"date": "2025-12-22", "close": 25.5, "volume": 798617.0}, {"date": "2025-12-23", "close": 24.8, "volume": 632168.0}, {"date": "2025-12-24", "close": 24.6, "volume": 323037.0}, {"date": "2025-12-29", "close": 24.57, "volume": 315587.0}, {"date": "2025-12-30", "close": 24.88, "volume": 265222.0}, {"date": "2025-12-31", "close": 24.64, "volume": 280131.0}, {"date": "2026-01-02", "close": 24.65, "volume": 172637.0}, {"date": "2026-01-05", "close": 24.75, "volume": 327853.0}, {"date": "2026-01-06", "close": 24.7, "volume": 353190.0}, {"date": "2026-01-07", "close": 24.94, "volume": 266347.0}, {"date": "2026-01-08", "close": 25.43, "volume": 492362.0}, {"date": "2026-01-09", "close": 26.64, "volume": 771515.0}, {"date": "2026-01-12", "close": 27.18, "volume": 551885.0}, {"date": "2026-01-13", "close": 26.41, "volume": 568003.0}, {"date": "2026-01-14", "close": 26.69, "volume": 398972.0}, {"date": "2026-01-15", "close": 26.87, "volume": 382188.0}, {"date": "2026-01-16", "close": 27.45, "volume": 402251.0}, {"date": "2026-01-19", "close": 27.32, "volume": 511347.0}, {"date": "2026-01-20", "close": 27.78, "volume": 431430.0}, {"date": "2026-01-21", "close": 27.69, "volume": 762564.0}, {"date": "2026-01-22", "close": 29.1, "volume": 882533.0}, {"date": "2026-01-23", "close": 27.97, "volume": 618532.0}, {"date": "2026-01-27", "close": 28.33, "volume": 413137.0}, {"date": "2026-01-28", "close": 27.86, "volume": 446415.0}, {"date": "2026-01-29", "close": 28.0, "volume": 507294.0}, {"date": "2026-01-30", "close": 26.83, "volume": 836429.0}, {"date": "2026-02-02", "close": 26.24, "volume": 476583.0}, {"date": "2026-02-03", "close": 26.07, "volume": 572158.0}, {"date": "2026-02-04", "close": 25.35, "volume": 559640.0}, {"date": "2026-02-05", "close": 25.37, "volume": 521331.0}, {"date": "2026-02-06", "close": 25.17, "volume": 480441.0}, {"date": "2026-02-09", "close": 25.75, "volume": 552230.0}, {"date": "2026-02-10", "close": 25.93, "volume": 353728.0}, {"date": "2026-02-11", "close": 26.5, "volume": 386948.0}, {"date": "2026-02-12", "close": 25.75, "volume": 617757.0}, {"date": "2026-02-13", "close": 24.67, "volume": 535096.0}, {"date": "2026-02-16", "close": 25.23, "volume": 455444.0}, {"date": "2026-02-17", "close": 25.06, "volume": 430071.0}, {"date": "2026-02-18", "close": 25.6, "volume": 385305.0}, {"date": "2026-02-19", "close": 26.33, "volume": 1033051.0}, {"date": "2026-02-20", "close": 25.57, "volume": 1692023.0}, {"date": "2026-02-23", "close": 25.19, "volume": 559202.0}, {"date": "2026-02-24", "close": 24.71, "volume": 716523.0}, {"date": "2026-02-25", "close": 24.13, "volume": 694231.0}, {"date": "2026-02-26", "close": 24.22, "volume": 434178.0}, {"date": "2026-02-27", "close": 24.0, "volume": 689789.0}, {"date": "2026-03-02", "close": 23.4, "volume": 455179.0}, {"date": "2026-03-03", "close": 22.08, "volume": 738266.0}, {"date": "2026-03-04", "close": 21.67, "volume": 778567.0}, {"date": "2026-03-05", "close": 21.59, "volume": 629126.0}, {"date": "2026-03-06", "close": 21.75, "volume": 649383.0}, {"date": "2026-03-09", "close": 20.75, "volume": 656719.0}, {"date": "2026-03-10", "close": 21.11, "volume": 561629.0}, {"date": "2026-03-11", "close": 21.16, "volume": 555664.0}, {"date": "2026-03-12", "close": 21.0, "volume": 693630.0}, {"date": "2026-03-13", "close": 21.0, "volume": 461742.0}, {"date": "2026-03-16", "close": 20.95, "volume": 523025.0}, {"date": "2026-03-17", "close": 21.02, "volume": 430691.0}, {"date": "2026-03-18", "close": 20.78, "volume": 403642.0}, {"date": "2026-03-19", "close": 20.09, "volume": 588750.0}, {"date": "2026-03-20", "close": 20.19, "volume": 2300974.0}, {"date": "2026-03-23", "close": 21.42, "volume": 623397.0}, {"date": "2026-03-24", "close": 21.63, "volume": 574440.0}, {"date": "2026-03-25", "close": 22.83, "volume": 920001.0}, {"date": "2026-03-26", "close": 22.35, "volume": 589158.0}, {"date": "2026-03-27", "close": 22.18, "volume": 420868.0}, {"date": "2026-03-30", "close": 21.73, "volume": 341449.0}, {"date": "2026-03-31", "close": 22.5, "volume": 604767.0}, {"date": "2026-04-01", "close": 24.63, "volume": 1212061.0}, {"date": "2026-04-02", "close": 23.69, "volume": 869506.0}, {"date": "2026-04-07", "close": 23.73, "volume": 1099594.0}, {"date": "2026-04-08", "close": 24.0, "volume": 1074460.0}, {"date": "2026-04-09", "close": 23.52, "volume": 628210.0}, {"date": "2026-04-10", "close": 23.44, "volume": 394335.0}, {"date": "2026-04-13", "close": 23.18, "volume": 581711.0}, {"date": "2026-04-14", "close": 23.5, "volume": 479426.0}, {"date": "2026-04-15", "close": 23.22, "volume": 372395.0}, {"date": "2026-04-16", "close": 23.69, "volume": 400779.0}, {"date": "2026-04-17", "close": 23.65, "volume": 924481.0}, {"date": "2026-04-20", "close": 23.96, "volume": 365509.0}, {"date": "2026-04-21", "close": 24.63, "volume": 400883.0}, {"date": "2026-04-22", "close": 24.4, "volume": 250595.0}, {"date": "2026-04-23", "close": 23.86, "volume": 406285.0}, {"date": "2026-04-24", "close": 23.26, "volume": 535455.0}, {"date": "2026-04-27", "close": 23.4, "volume": 222959.0}, {"date": "2026-04-28", "close": 23.3, "volume": 427786.0}, {"date": "2026-04-29", "close": 23.78, "volume": 337912.0}, {"date": "2026-04-30", "close": 24.0, "volume": 477689.0}, {"date": "2026-05-01", "close": 24.89, "volume": 365560.0}, {"date": "2026-05-04", "close": 24.57, "volume": 192849.0}, {"date": "2026-05-05", "close": 23.81, "volume": 327289.0}, {"date": "2026-05-06", "close": 23.46, "volume": 249383.0}, {"date": "2026-05-07", "close": 23.89, "volume": 576490.0}, {"date": "2026-05-08", "close": 23.78, "volume": 199941.0}, {"date": "2026-05-11", "close": 24.21, "volume": 201265.0}, {"date": "2026-05-12", "close": 23.9, "volume": 514832.0}, {"date": "2026-05-13", "close": 23.37, "volume": 418763.0}, {"date": "2026-05-14", "close": 23.38, "volume": 539749.0}, {"date": "2026-05-15", "close": 23.81, "volume": 531976.0}, {"date": "2026-05-18", "close": 22.31, "volume": 506406.0}, {"date": "2026-05-19", "close": 22.18, "volume": 351843.0}, {"date": "2026-05-20", "close": 21.32, "volume": 450939.0}, {"date": "2026-05-21", "close": 21.7, "volume": 568450.0}, {"date": "2026-05-22", "close": 21.45, "volume": 433393.0}, {"date": "2026-05-25", "close": 21.87, "volume": 353706.0}, {"date": "2026-05-26", "close": 22.35, "volume": 311037.0}, {"date": "2026-05-27", "close": 22.76, "volume": 972606.0}, {"date": "2026-05-28", "close": 20.55, "volume": 1335625.0}, {"date": "2026-05-29", "close": 20.89, "volume": 1319085.0}, {"date": "2026-06-01", "close": 20.55, "volume": 588174.0}, {"date": "2026-06-02", "close": 19.95, "volume": 840985.0}, {"date": "2026-06-03", "close": 20.33, "volume": 999170.0}, {"date": "2026-06-04", "close": 21.0, "volume": 685771.0}, {"date": "2026-06-05", "close": 20.82, "volume": 348885.0}, {"date": "2026-06-09", "close": 21.72, "volume": 504380.0}, {"date": "2026-06-10", "close": 21.77, "volume": 437278.0}, {"date": "2026-06-11", "close": 21.74, "volume": 322221.0}, {"date": "2026-06-12", "close": 22.29, "volume": 370922.0}, {"date": "2026-06-15", "close": 22.79, "volume": 328530.0}, {"date": "2026-06-16", "close": 22.27, "volume": 251323.0}, {"date": "2026-06-17", "close": 22.61, "volume": 255004.0}, {"date": "2026-06-18", "close": 22.39, "volume": 300511.0}, {"date": "2026-06-19", "close": 22.44, "volume": 478733.0}, {"date": "2026-06-22", "close": 22.36, "volume": 187277.0}, {"date": "2026-06-23", "close": 21.76, "volume": 346193.0}, {"date": "2026-06-24", "close": 21.58, "volume": 251244.0}, {"date": "2026-06-25", "close": 21.8, "volume": 433524.0}, {"date": "2026-06-26", "close": 21.43, "volume": 464636.0}, {"date": "2026-06-29", "close": 21.6, "volume": 351747.0}, {"date": "2026-06-30", "close": 21.26, "volume": 664963.0}, {"date": "2026-07-01", "close": 22.15, "volume": 620359.0}, {"date": "2026-07-02", "close": 21.2, "volume": 450801.0}, {"date": "2026-07-03", "close": 21.87, "volume": 670436.0}, {"date": "2026-07-06", "close": 21.33, "volume": 582402.0}, {"date": "2026-07-07", "close": 20.94, "volume": 504752.0}, {"date": "2026-07-08", "close": 21.11, "volume": 363252.0}, {"date": "2026-07-09", "close": 21.58, "volume": 251608.0}, {"date": "2026-07-10", "close": 21.09, "volume": 240435.0}, {"date": "2026-07-13", "close": 20.91, "volume": 265995.0}, {"date": "2026-07-14", "close": 20.83, "volume": 257916.0}, {"date": "2026-07-15", "close": 21.23, "volume": 265750.0}, {"date": "2026-07-16", "close": 21.93, "volume": 309944.0}, {"date": "2026-07-17", "close": 22.2, "volume": 281761.0}, {"date": "2026-07-20", "close": 22.0, "volume": 401110.0}, {"date": "2026-07-21", "close": 21.16, "volume": 747259.0}, {"date": "2026-07-22", "close": 21.28, "volume": 501874.0}, {"date": "2026-07-23", "close": 21.23, "volume": 693912.0}, {"date": "2026-07-24", "close": 21.19, "volume": 359171.0}, {"date": "2026-07-27", "close": 21.59, "volume": 236002.0}, {"date": "2026-07-28", "close": 22.59, "volume": 429834.0}, {"date": "2026-07-29", "close": 23.78, "volume": 504462.0}, {"date": "2026-07-30", "close": 23.81, "volume": 376832.0}, {"date": "2026-07-31", "close": 23.52, "volume": 456501.0}, {"date": "2026-08-03", "close": 23.85, "volume": 266816.0}, {"date": "2026-08-04", "close": 23.85, "volume": 403196.0}, {"date": "2026-08-05", "close": 24.04, "volume": 242856.0}, {"date": "2026-08-06", "close": 24.23, "volume": 263068.0}, {"date": "2026-08-07", "close": 24.04, "volume": 170066.0}, {"date": "2026-08-10", "close": 24.21, "volume": 280994.0}, {"date": "2026-08-11", "close": 24.47, "volume": 314355.0}, {"date": "2026-08-12", "close": 23.7, "volume": 444070.0}, {"date": "2026-08-13", "close": 23.43, "volume": 375257.0}, {"date": "2026-08-14", "close": 23.44, "volume": 296735.0}, {"date": "2026-08-17", "close": 22.79, "volume": 302107.0}, {"date": "2026-08-18", "close": 22.74, "volume": 298314.0}, {"date": "2026-08-19", "close": 22.29, "volume": 227719.0}, {"date": "2026-08-20", "close": 22.48, "volume": 323010.0}, {"date": "2026-08-21", "close": 22.44, "volume": 251915.0}, {"date": "2026-08-24", "close": 22.07, "volume": 186164.0}, {"date": "2026-08-25", "close": 22.57, "volume": 261712.0}, {"date": "2026-08-26", "close": 23.42, "volume": 507043.0}, {"date": "2026-08-27", "close": 22.23, "volume": 931260.0}, {"date": "2026-08-28", "close": 22.5, "volume": 715002.0}, {"date": "2026-08-31", "close": 21.36, "volume": 1097701.0}, {"date": "2026-09-01", "close": 21.32, "volume": 741623.0}, {"date": "2026-09-02", "close": 21.04, "volume": 694326.0}, {"date": "2026-09-03", "close": 21.21, "volume": 721369.0}, {"date": "2026-09-04", "close": 21.12, "volume": 1583134.0}, {"date": "2026-09-07", "close": 21.26, "volume": 881506.0}, {"date": "2026-09-08", "close": 20.75, "volume": 626369.0}, {"date": "2026-09-09", "close": 19.71, "volume": 1747603.0}, {"date": "2026-09-10", "close": 20.32, "volume": 746227.0}, {"date": "2026-09-11", "close": 19.74, "volume": 871740.0}, {"date": "2026-09-14", "close": 19.72, "volume": 487677.0}, {"date": "2026-09-15", "close": 19.78, "volume": 525774.0}, {"date": "2026-09-16", "close": 20.01, "volume": 485450.0}, {"date": "2026-09-17", "close": 19.85, "volume": 1096641.0}, {"date": "2026-09-18", "close": 19.52, "volume": 1955190.0}], "refreshing": true}