{"ticker": "DOW", "overview": {"name": "Downer EDI Limited", "country": "Australia", "industry": "Commercial & Professional Services"}, "description": "Downer EDI Limited trades as DOW on the ASX and is registered in Australia, classified under Commercial & Professional Services. Downer EDI Limited (Downer) is a leading provider of integrated services across Australia and New Zealand, delivering and maintaining essential infrastructure that enable communities to thrive. The demand for our services is shaped by investment in the. Privy Trades holds 57 insider filings for the company. We also hold 918 ASX director and substantial-holder notices naming 18 distinct holders. The most recent filing on record is dated 29 October 2026.", "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": "DOW", "has_prices": true, "as_of": "2026-09-18", "last": 6.56, "prev_close": 6.61, "change": -0.05000000000000071, "change_pct": -0.0075642965204237075, "session_volume": 4646364.0, "vwap_5": 6.543869569032579, "vwap_20": 6.563533523602978, "vwap_60": 7.039593158938693, "vwap_250": 7.547654688208091, "high_52w": 8.63, "low_52w": 6.33, "avg_volume_20": 2808190.1, "sessions": 400, "market_cap": {"value": 4356060641.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03159537", "src": "ASX", "ticker": "DOW", "cik": "", "company": "Downer EDI Limited", "company_raw": "Downer EDI Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in DOW", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159537", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6704}, {"id": "ASX-03155906", "src": "ASX", "ticker": "DOW", "cik": "", "company": "Downer EDI Limited", "company_raw": "Downer EDI Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in DOW", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155906", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16784}, {"id": "ASX-03154810", "src": "ASX", "ticker": "DOW", "cik": "", "company": "Downer EDI Limited", "company_raw": "Downer EDI Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in DOW", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154810", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19664}, {"id": "ASX-03152471", "src": "ASX", "ticker": "DOW", "cik": "", "company": "Downer EDI Limited", "company_raw": "Downer EDI Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in DOW", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152471", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28304}, {"id": "ASX-03150835", "src": "ASX", "ticker": "DOW", "cik": "", "company": "Downer EDI Limited", "company_raw": "Downer EDI Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on DOW", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150835", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35504}, {"id": "ASX-03146491", "src": "ASX", "ticker": "DOW", "cik": "", "company": "Downer EDI Limited", "company_raw": "Downer EDI Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on DOW", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146491", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48464}, {"id": "ASX-03145450", "src": "ASX", "ticker": "DOW", "cik": "", "company": "Downer EDI Limited", "company_raw": "Downer EDI Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on DOW", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145450", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49904}, {"id": "ASX-03145056", "src": "ASX", "ticker": "DOW", "cik": "", "company": "Downer EDI Limited", "company_raw": "Downer EDI 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 files a director's interest notice on DOW", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145056", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49904}, {"id": "ASX-03140744", "src": "ASX", "ticker": "DOW", "cik": "", "company": "Downer EDI Limited", "company_raw": "Downer EDI Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in DOW", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140744", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67184}, {"id": "ASX-03140719", "src": "ASX", "ticker": "DOW", "cik": "", "company": "Downer EDI Limited", "company_raw": "Downer EDI Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in DOW", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140719", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67184}, {"id": "ASX-03138745", "src": "ASX", "ticker": "DOW", "cik": "", "company": "Downer EDI Limited", "company_raw": "Downer EDI Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in DOW", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138745", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75824}, {"id": "ASX-03137858", "src": "ASX", "ticker": "DOW", "cik": "", "company": "Downer EDI Limited", "company_raw": "Downer EDI 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 DOW stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137858", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77264}, {"id": "ASXSH-03134258", "src": "ASX", "ticker": "DOW", "cik": "", "company": "Downer EDI Limited", "company_raw": "Downer EDI Limited", "who": "Macquarie Group Limited ('MQG'); and", "who_key": "Macquarie Group Limited ('MQG'); and", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in DOW \u2014 Macquarie Group Limited ('MQG'); and declares 5.06%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134258", "trade_date": "", "timestamp": "2026-09-10", "mins": 77264}, {"id": "ASXSH-03133743", "src": "ASX", "ticker": "DOW", "cik": "", "company": "Downer EDI Limited", "company_raw": "Downer EDI Limited", "who": "Macquarie Group Limited ('MQG'); and", "who_key": "Macquarie Group Limited ('MQG'); and", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Macquarie Group Limited ('MQG'); and walks away from DOW", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133743", "trade_date": "", "timestamp": "2026-09-09", "mins": 78704}, {"id": "ASX3Y-03133799-1", "src": "ASX", "ticker": "DOW", "cik": "", "company": "Downer EDI Limited", "company_raw": "Downer EDI Limited", "who": "Peter John Tompkins", "who_key": "Peter John Tompkins", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Peter John Tompkins files a notice on DOW", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133799", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85904}, {"id": "ASX-03134975", "src": "ASX", "ticker": "DOW", "cik": "", "company": "Downer EDI Limited", "company_raw": "Downer EDI 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 DOW stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134975", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88784}, {"id": "ASX-03130545", "src": "ASX", "ticker": "DOW", "cik": "", "company": "Downer EDI Limited", "company_raw": "Downer EDI 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 DOW stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130545", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98864}, {"id": "ASX-03130544", "src": "ASX", "ticker": "DOW", "cik": "", "company": "Downer EDI Limited", "company_raw": "Downer EDI 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 DOW stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130544", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98864}, {"id": "ASX-03130542", "src": "ASX", "ticker": "DOW", "cik": "", "company": "Downer EDI Limited", "company_raw": "Downer EDI 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 DOW stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130542", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98864}, {"id": "ASX-03130541", "src": "ASX", "ticker": "DOW", "cik": "", "company": "Downer EDI Limited", "company_raw": "Downer EDI 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 DOW stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130541", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98864}, {"id": "ASX-03116119", "src": "ASX", "ticker": "DOW", "cik": "", "company": "Downer EDI Limited", "company_raw": "Downer Edi Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "DOW: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116119", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152144}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "G Fenn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-04-24", "source_url": "https://www.marketindex.com.au/asx/dow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "SA Chaplain", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-04-24", "source_url": "https://www.marketindex.com.au/asx/dow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "CG Thorne", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-04-24", "source_url": "https://www.marketindex.com.au/asx/dow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Handicott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-04-24", "source_url": "https://www.marketindex.com.au/asx/dow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "RM Harding", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-04-24", "source_url": "https://www.marketindex.com.au/asx/dow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "PS Garling", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-04-24", "source_url": "https://www.marketindex.com.au/asx/dow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "EA Howell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-04-24", "source_url": "https://www.marketindex.com.au/asx/dow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Eve Howell", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-01-19", "source_url": "https://www.marketindex.com.au/asx/dow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kerry Sanderson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-01-19", "source_url": "https://www.marketindex.com.au/asx/dow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Grant Fenn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-10-06", "source_url": "https://www.marketindex.com.au/asx/dow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Fenn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-07-05", "source_url": "https://www.marketindex.com.au/asx/dow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Chaplain", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-04-01", "source_url": "https://www.marketindex.com.au/asx/dow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Humphrey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-04-01", "source_url": "https://www.marketindex.com.au/asx/dow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Thorne", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-04-01", "source_url": "https://www.marketindex.com.au/asx/dow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Di Bartolomeo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-04-01", "source_url": "https://www.marketindex.com.au/asx/dow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Fenn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-04-01", "source_url": "https://www.marketindex.com.au/asx/dow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Jollie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-10-01", "source_url": "https://www.marketindex.com.au/asx/dow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lucio Di Bartolomeo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-10-01", "source_url": "https://www.marketindex.com.au/asx/dow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Humphrey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-10-01", "source_url": "https://www.marketindex.com.au/asx/dow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Jollie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-04-08", "source_url": "https://www.marketindex.com.au/asx/dow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S A Chaplain", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-04-08", "source_url": "https://www.marketindex.com.au/asx/dow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Humphrey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-04-08", "source_url": "https://www.marketindex.com.au/asx/dow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Di Bartolomeo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-04-08", "source_url": "https://www.marketindex.com.au/asx/dow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Jollie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-10-01", "source_url": "https://www.marketindex.com.au/asx/dow", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "SA Chaplain", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-10-01", "source_url": "https://www.marketindex.com.au/asx/dow", "needs_ocr": 0}], "directors": [{"name": "S A Chaplain", "first_seen": "2010-04-08", "last_seen": "2010-04-08", "status": "past", "notices": 1}, {"name": "Peter Jollie", "first_seen": "2009-04-14", "last_seen": "2010-10-01", "status": "past", "notices": 4}, {"name": "Lucio Di Bartolomeo", "first_seen": "2009-04-14", "last_seen": "2010-10-01", "status": "past", "notices": 3}, {"name": "John Humphrey", "first_seen": "2009-04-14", "last_seen": "2010-10-01", "status": "past", "notices": 3}, {"name": "L Di Bartolomeo", "first_seen": "2010-04-08", "last_seen": "2011-04-01", "status": "past", "notices": 2}, {"name": "J Humphrey", "first_seen": "2010-04-08", "last_seen": "2011-04-01", "status": "past", "notices": 2}, {"name": "G Thorne", "first_seen": "2011-04-01", "last_seen": "2011-04-01", "status": "past", "notices": 1}, {"name": "A Chaplain", "first_seen": "2011-04-01", "last_seen": "2011-04-01", "status": "past", "notices": 1}, {"name": "Grant Fenn", "first_seen": "2011-10-06", "last_seen": "2011-10-06", "status": "past", "notices": 1}, {"name": "Kerry Sanderson", "first_seen": "2012-01-19", "last_seen": "2012-01-19", "status": "past", "notices": 1}, {"name": "Eve Howell", "first_seen": "2012-01-19", "last_seen": "2012-01-19", "status": "past", "notices": 1}, {"name": "T Handicott", "first_seen": "2017-04-24", "last_seen": "2017-04-24", "status": "past", "notices": 1}, {"name": "SA Chaplain", "first_seen": "2009-10-01", "last_seen": "2017-04-24", "status": "past", "notices": 2}, {"name": "RM Harding", "first_seen": "2017-04-24", "last_seen": "2017-04-24", "status": "past", "notices": 1}, {"name": "PS Garling", "first_seen": "2017-04-24", "last_seen": "2017-04-24", "status": "past", "notices": 1}, {"name": "G Fenn", "first_seen": "2011-04-01", "last_seen": "2017-04-24", "status": "past", "notices": 3}, {"name": "EA Howell", "first_seen": "2017-04-24", "last_seen": "2017-04-24", "status": "past", "notices": 1}, {"name": "CG Thorne", "first_seen": "2017-04-24", "last_seen": "2017-04-24", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Progress Report", "title": "Downer expands social housing footprint into Victoria", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156742-2A1707678"}, {"date": "2026-11-01", "form": "Issued Capital", "title": "Update - Notification of buy-back - DOW", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156704-2A1707673"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Update - Notification of buy-back - DOW", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155516-2A1707113"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155478-2A1707095"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Update - Notification of buy-back - DOW", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153963-2A1706509"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153870-2A1706449"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Update - Notification of buy-back - DOW", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153416-2A1706244"}, {"date": "2026-10-25", "form": "Issued Capital", "title": "Update - Notification of buy-back - DOW", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152845-2A1706015"}, {"date": "2026-10-22", "form": "Security Holder Details", "title": "Becoming a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151847-2A1705649"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150751-2A1705156"}, {"date": "2026-10-19", "form": "Issued Capital", "title": "Update - Notification of buy-back - DOW", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150209-2A1704948"}, {"date": "2026-10-19", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150101-2A1704899"}, {"date": "2026-10-18", "form": "Issued Capital", "title": "Update - Notification of buy-back - DOW", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149866-2A1704770"}, {"date": "2026-09-23", "form": "Issued Capital", "title": "Update - Notification of buy-back - DOW", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139058-2A1698795"}, {"date": "2026-09-22", "form": "Issued Capital", "title": "Update - Notification of buy-back - DOW", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138364-2A1698521"}, {"date": "2026-09-21", "form": "Issued Capital", "title": "Update - Notification of buy-back - DOW", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137827-2A1698271"}, {"date": "2026-09-20", "form": "Issued Capital", "title": "Update - Notification of buy-back - DOW", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137415-2A1698078"}, {"date": "2026-09-18", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137170-2A1697976"}], "performance": {"ticker": "DOW", "has_prices": true, "summary": {"n": 13, "avg": 0.1180735113614704, "win_rate": 0.46153846153846156, "best": 1.2198023969805272, "worst": -0.15135834411384227, "as_of": "2026-09-18"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 7.73, "return": -0.15135834411384227}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 7.65, "return": -0.14248366013071906}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-24", "score": 0.0, "ref_price": 6.31, "return": 0.03961965134706815}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-05-15", "score": 0.0, "ref_price": 6.11, "return": 0.0736497545008182}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-01-15", "score": 0.0, "ref_price": 5.08, "return": 0.2913385826771653}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-01-12", "score": 0.0, "ref_price": 5.76, "return": 0.13888888888888887}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-26", "score": 0.0, "ref_price": 2.955218, "return": 1.2198023969805272}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2020-03-09", "score": 0.0, "ref_price": 4.693004, "return": 0.3978253587680725}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2019-08-22", "score": 0.0, "ref_price": 7.530406, "return": -0.12886503065040592}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2019-07-15", "score": 0.0, "ref_price": 6.784238, "return": -0.033052790895602514}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2019-07-15", "score": 0.0, "ref_price": 6.784238, "return": -0.033052790895602514}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2019-05-30", "score": 0.0, "ref_price": 7.029688, "return": -0.0668149141185214}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 7.0578726, "return": -0.07054145465873102}]}, "price_series": [{"date": "1990-12-21", "close": 0.5111272, "volume": 3913.0}, {"date": "1990-12-24", "close": 0.5111272, "volume": null}, {"date": "1990-12-25", "close": 0.5111272, "volume": null}, {"date": "1990-12-26", "close": 0.5111272, "volume": null}, {"date": "1990-12-27", "close": 0.5111272, "volume": null}, {"date": "1990-12-28", "close": 0.5111272, "volume": null}, {"date": "1990-12-31", "close": 0.5111272, "volume": null}, {"date": "1991-01-01", "close": 0.5111272, "volume": null}, {"date": "1991-01-02", "close": 0.5111272, "volume": null}, {"date": "1991-01-03", "close": 0.5111272, "volume": 3913.0}, {"date": "1991-01-04", "close": 0.5111272, "volume": 6652.0}, {"date": "1991-01-07", "close": 0.5111272, "volume": 1565.0}, {"date": "1991-01-08", "close": 0.5111272, "volume": null}, {"date": "1991-01-09", "close": 0.5111272, "volume": null}, {"date": "1991-01-10", "close": 0.5111272, "volume": null}, {"date": "1991-01-11", "close": 0.5111272, "volume": null}, {"date": "1991-01-14", "close": 0.3833454, "volume": 2426.0}, {"date": "1991-01-15", "close": 0.3833454, "volume": null}, {"date": "1991-01-16", "close": 0.3833454, "volume": null}, {"date": "1991-01-17", "close": 0.3833454, "volume": null}, {"date": "1991-01-18", "close": 0.5111272, "volume": 3522.0}, {"date": "1991-01-21", "close": 0.3833454, "volume": 783.0}, {"date": "1991-01-22", "close": 0.3833454, "volume": 1448.0}, {"date": "1991-01-23", "close": 0.46001448, "volume": 10761.0}, {"date": "1991-01-24", "close": 0.46001448, "volume": null}, {"date": "1991-01-25", "close": 0.46001448, "volume": null}, {"date": "1991-01-28", "close": 0.46001448, "volume": null}, {"date": "1991-01-29", "close": 0.46001448, "volume": null}, {"date": "1991-01-30", "close": 0.46001448, "volume": null}, {"date": "1991-01-31", "close": 0.46001448, "volume": null}, {"date": "1991-02-01", "close": 0.3833454, "volume": 41477.0}, {"date": "1991-02-04", "close": 0.3833454, "volume": null}, {"date": "1991-02-05", "close": 0.3833454, "volume": null}, {"date": "1991-02-06", "close": 0.3833454, "volume": null}, {"date": "1991-02-07", "close": 0.3833454, "volume": null}, {"date": "1991-02-08", "close": 0.3833454, "volume": null}, {"date": "1991-02-11", "close": 0.3833454, "volume": null}, {"date": "1991-02-12", "close": 0.3833454, "volume": null}, {"date": "1991-02-13", "close": 0.3833454, "volume": null}, {"date": "1991-02-14", "close": 0.3833454, "volume": null}, {"date": "1991-02-15", "close": 0.43445812, "volume": 783.0}, {"date": "1991-02-18", "close": 0.43445812, "volume": null}, {"date": "1991-02-19", "close": 0.43445812, "volume": null}, {"date": "1991-02-20", "close": 0.46001448, "volume": 11739.0}, {"date": "1991-02-21", "close": 0.46001448, "volume": null}, {"date": "1991-02-22", "close": 0.46001448, "volume": null}, {"date": "1991-02-25", "close": 0.46001448, "volume": null}, {"date": "1991-02-26", "close": 0.46001448, "volume": null}, {"date": "1991-02-27", "close": 0.56223992, "volume": 28956.0}, {"date": "1991-02-28", "close": 0.56223992, "volume": null}, {"date": "1991-03-01", "close": 0.56223992, "volume": null}, {"date": "1991-03-04", "close": 0.53668356, "volume": 978.0}, {"date": "1991-03-05", "close": 0.53668356, "volume": null}, {"date": "1991-03-06", "close": 0.53668356, "volume": null}, {"date": "1991-03-07", "close": 0.53668356, "volume": null}, {"date": "1991-03-08", "close": 0.53668356, "volume": null}, {"date": "1991-03-11", "close": 0.53668356, "volume": null}, {"date": "1991-03-12", "close": 0.53668356, "volume": null}, {"date": "1991-03-13", "close": 0.53668356, "volume": 17530.0}, {"date": "1991-03-14", "close": 0.53668356, "volume": null}, {"date": "1991-03-15", "close": 0.53668356, "volume": 783.0}, {"date": "1991-03-18", "close": 0.53668356, "volume": 978.0}, {"date": "1991-03-19", "close": 0.56223992, "volume": 783.0}, {"date": "1991-03-20", "close": 0.58779628, "volume": 19565.0}, {"date": "1991-03-21", "close": 0.58779628, "volume": 7826.0}, {"date": "1991-03-22", "close": 0.58779628, "volume": null}, {"date": "1991-03-25", "close": 0.58779628, "volume": 2348.0}, {"date": "1991-03-26", "close": 0.58779628, "volume": null}, {"date": "1991-03-27", "close": 0.58779628, "volume": null}, {"date": "1991-03-28", "close": 0.58779628, "volume": null}, {"date": "1991-03-29", "close": 0.58779628, "volume": null}, {"date": "1991-04-01", "close": 0.58779628, "volume": null}, {"date": "1991-04-02", "close": 0.58779628, "volume": null}, {"date": "1991-04-03", "close": 0.58779628, "volume": null}, {"date": "1991-04-04", "close": 0.53668356, "volume": 783.0}, {"date": "1991-04-05", "close": 0.53668356, "volume": null}, {"date": "1991-04-08", "close": 0.53668356, "volume": null}, {"date": "1991-04-09", "close": 0.53668356, "volume": null}, {"date": "1991-04-10", "close": 0.53668356, "volume": null}, {"date": "1991-04-11", "close": 0.61335264, "volume": 783.0}, {"date": "1991-04-12", "close": 0.61335264, "volume": null}, {"date": "1991-04-15", "close": 0.61335264, "volume": null}, {"date": "1991-04-16", "close": 0.53668356, "volume": 9078.0}, {"date": "1991-04-17", "close": 0.53668356, "volume": 3130.0}, {"date": "1991-04-18", "close": 0.53668356, "volume": null}, {"date": "1991-04-19", "close": 0.61335264, "volume": 2035.0}, {"date": "1991-04-22", "close": 0.61335264, "volume": 5478.0}, {"date": "1991-04-23", "close": 0.61335264, "volume": null}, {"date": "1991-04-24", "close": 0.61335264, "volume": null}, {"date": "1991-04-25", "close": 0.61335264, "volume": null}, {"date": "1991-04-26", "close": 0.61335264, "volume": null}, {"date": "1991-04-29", "close": 0.61335264, "volume": 3522.0}, {"date": "1991-04-30", "close": 0.61335264, "volume": null}, {"date": "1991-05-01", "close": 0.61335264, "volume": null}, {"date": "1991-05-02", "close": 0.61335264, "volume": null}, {"date": "1991-05-03", "close": 0.61335264, "volume": null}, {"date": "1991-05-06", "close": 0.66446536, "volume": 391.0}, {"date": "1991-05-07", "close": 0.66446536, "volume": null}, {"date": "1991-05-08", "close": 0.61335264, "volume": 1252.0}, {"date": "1991-05-09", "close": 0.638909, "volume": 410857.0}, {"date": "1991-05-10", "close": 0.638909, "volume": null}, {"date": "1991-05-13", "close": 0.638909, "volume": null}, {"date": "1991-05-14", "close": 0.66446536, "volume": 1252.0}, {"date": "1991-05-15", "close": 0.66446536, "volume": null}, {"date": "1991-05-16", "close": 0.66446536, "volume": null}, {"date": "1991-05-17", "close": 0.66446536, "volume": null}, {"date": "1991-05-20", "close": 0.66446536, "volume": null}, {"date": "1991-05-21", "close": 0.71557808, "volume": 783.0}, {"date": "1991-05-22", "close": 0.71557808, "volume": 2348.0}, {"date": "1991-05-23", "close": 0.71557808, "volume": null}, {"date": "1991-05-24", "close": 0.71557808, "volume": 23086.0}, {"date": "1991-05-27", "close": 0.71557808, "volume": null}, {"date": "1991-05-28", "close": 0.7666908, "volume": 39129.0}, {"date": "1991-05-29", "close": 0.81780352, "volume": 39129.0}, {"date": "1991-05-30", "close": 0.81780352, "volume": 783.0}, {"date": "1991-05-31", "close": 0.7666908, "volume": 12521.0}, {"date": "1991-06-03", "close": 0.7666908, "volume": null}, {"date": "1991-06-04", "close": 0.7666908, "volume": null}, {"date": "1991-06-05", "close": 0.7666908, "volume": null}, {"date": "1991-06-06", "close": 0.7666908, "volume": null}, {"date": "1991-06-07", "close": 0.7666908, "volume": null}, {"date": "1991-06-10", "close": 0.7666908, "volume": null}, {"date": "1991-06-11", "close": 0.71557808, "volume": 26021.0}, {"date": "1991-06-12", "close": 0.71557808, "volume": null}, {"date": "1991-06-13", "close": 0.71557808, "volume": 783.0}, {"date": "1991-06-14", "close": 0.71557808, "volume": null}, {"date": "1991-06-17", "close": 0.71557808, "volume": null}, {"date": "1991-06-18", "close": 0.71557808, "volume": 783.0}, {"date": "1991-06-19", "close": 0.71557808, "volume": null}, {"date": "1991-06-20", "close": 0.66446536, "volume": 4304.0}, {"date": "1991-06-21", "close": 0.66446536, "volume": null}, {"date": "1991-06-24", "close": 0.66446536, "volume": null}, {"date": "1991-06-25", "close": 0.5111272, "volume": 3913.0}, {"date": "1991-06-26", "close": 0.5111272, "volume": null}, {"date": "1991-06-27", "close": 0.5111272, "volume": null}, {"date": "1991-06-28", "close": 0.5111272, "volume": null}, {"date": "1991-07-01", "close": 0.5111272, "volume": null}, {"date": "1991-07-02", "close": 0.5111272, "volume": null}, {"date": "1991-07-03", "close": 0.5111272, "volume": null}, {"date": "1991-07-04", "close": 0.5111272, "volume": null}, {"date": "1991-07-05", "close": 0.5111272, "volume": null}, {"date": "1991-07-08", "close": 0.5111272, "volume": null}, {"date": "1991-07-09", "close": 0.5111272, "volume": null}, {"date": "1991-07-10", "close": 0.5111272, "volume": null}, {"date": "1991-07-11", "close": 0.638909, "volume": 5282.0}, {"date": "1991-07-12", "close": 0.638909, "volume": null}, {"date": "1991-07-15", "close": 0.638909, "volume": null}, {"date": "1991-07-16", "close": 0.638909, "volume": null}, {"date": "1991-07-17", "close": 0.638909, "volume": null}, {"date": "1991-07-18", "close": 0.638909, "volume": null}, {"date": "1991-07-19", "close": 0.638909, "volume": null}, {"date": "1991-07-22", "close": 0.638909, "volume": null}, {"date": "1991-07-23", "close": 0.74113444, "volume": 2543.0}, {"date": "1991-07-24", "close": 0.74113444, "volume": 978.0}, {"date": "1991-07-25", "close": 0.74113444, "volume": 2348.0}, {"date": "1991-07-26", "close": 0.74113444, "volume": null}, {"date": "1991-07-29", "close": 0.8944726, "volume": 20347.0}, {"date": "1991-07-30", "close": 0.8944726, "volume": 13695.0}, {"date": "1991-07-31", "close": 0.92002896, "volume": 19565.0}, {"date": "1991-08-01", "close": 0.8944726, "volume": 3913.0}, {"date": "1991-08-02", "close": 0.86891624, "volume": 22499.0}, {"date": "1991-08-05", "close": 0.86891624, "volume": null}, {"date": "1991-08-06", "close": 0.84335988, "volume": 1565.0}, {"date": "1991-08-07", "close": 0.79224716, "volume": 29347.0}, {"date": "1991-08-08", "close": 0.79224716, "volume": 21521.0}, {"date": "1991-08-09", "close": 0.79224716, "volume": 5869.0}, {"date": "1991-08-12", "close": 0.79224716, "volume": 3013.0}, {"date": "1991-08-13", "close": 0.79224716, "volume": null}, {"date": "1991-08-14", "close": 0.79224716, "volume": 3913.0}, {"date": "1991-08-15", "close": 0.79224716, "volume": 22304.0}, {"date": "1991-08-16", "close": 0.79224716, "volume": null}, {"date": "1991-08-19", "close": 0.79224716, "volume": null}, {"date": "1991-08-20", "close": 0.79224716, "volume": null}, {"date": "1991-08-21", "close": 0.79224716, "volume": null}, {"date": "1991-08-22", "close": 0.79224716, "volume": null}, {"date": "1991-08-23", "close": 0.79224716, "volume": null}, {"date": "1991-08-26", "close": 0.79224716, "volume": null}, {"date": "1991-08-27", "close": 0.79224716, "volume": null}, {"date": "1991-08-28", "close": 0.79224716, "volume": null}, {"date": "1991-08-29", "close": 0.79224716, "volume": null}, {"date": "1991-08-30", "close": 0.79224716, "volume": null}, {"date": "1991-09-02", "close": 0.79224716, "volume": null}, {"date": "1991-09-03", "close": 0.79224716, "volume": null}, {"date": "1991-09-04", "close": 0.81780352, "volume": 12130.0}, {"date": "1991-09-05", "close": 0.81780352, "volume": null}, {"date": "1991-09-06", "close": 0.81780352, "volume": 1956.0}, {"date": "1991-09-09", "close": 0.81780352, "volume": null}, {"date": "1991-09-10", "close": 0.81780352, "volume": null}, {"date": "1991-09-11", "close": 0.81780352, "volume": null}, {"date": "1991-09-12", "close": 0.81780352, "volume": null}, {"date": "1991-09-13", "close": 0.81780352, "volume": 470.0}, {"date": "1991-09-16", "close": 0.81780352, "volume": 391.0}, {"date": "1991-09-17", "close": 0.81780352, "volume": 19565.0}, {"date": "1991-09-18", "close": 0.81780352, "volume": null}, {"date": "1991-09-19", "close": 0.81780352, "volume": null}, {"date": "1991-09-20", "close": 0.81780352, "volume": 2191.0}, {"date": "1991-09-23", "close": 0.81780352, "volume": null}, {"date": "1991-09-24", "close": 0.81780352, "volume": null}, {"date": "1991-09-25", "close": 0.81780352, "volume": null}, {"date": "1991-09-26", "close": 0.81780352, "volume": null}, {"date": "1991-09-27", "close": 0.86891624, "volume": 17999.0}, {"date": "1991-09-30", "close": 0.86891624, "volume": null}, {"date": "1991-10-01", "close": 0.86891624, "volume": null}, {"date": "1991-10-02", "close": 0.86891624, "volume": null}, {"date": "1991-10-03", "close": 0.86891624, "volume": null}, {"date": "1991-10-04", "close": 0.86891624, "volume": null}, {"date": "1991-10-07", "close": 0.86891624, "volume": null}, {"date": "1991-10-08", "close": 0.99669804, "volume": 8021.0}, {"date": "1991-10-09", "close": 1.12447984, "volume": 189620.0}, {"date": "1991-10-10", "close": 1.1500362, "volume": 1956.0}, {"date": "1991-10-11", "close": 1.1500362, "volume": null}, {"date": "1991-10-14", "close": 1.277818, "volume": 1174.0}, {"date": "1991-10-15", "close": 1.277818, "volume": 1565.0}, {"date": "1991-10-16", "close": 1.17559256, "volume": 22108.0}, {"date": "1991-10-17", "close": 1.277818, "volume": 17373.0}, {"date": "1991-10-18", "close": 1.277818, "volume": null}, {"date": "1991-10-21", "close": 1.277818, "volume": null}, {"date": "1991-10-22", "close": 1.277818, "volume": 25434.0}, {"date": "1991-10-23", "close": 1.277818, "volume": null}, {"date": "1991-10-24", "close": 1.277818, "volume": 7826.0}, {"date": "1991-10-25", "close": 1.277818, "volume": 1370.0}, {"date": "1991-10-28", "close": 1.30337436, "volume": 1565.0}, {"date": "1991-10-29", "close": 1.277818, "volume": 61824.0}, {"date": "1991-10-30", "close": 1.277818, "volume": null}, {"date": "1991-10-31", "close": 1.277818, "volume": null}, {"date": "1991-11-01", "close": 1.277818, "volume": null}, {"date": "1991-11-04", "close": 1.277818, "volume": null}, {"date": "1991-11-05", "close": 1.277818, "volume": null}, {"date": "1991-11-06", "close": 1.277818, "volume": null}, {"date": "1991-11-07", "close": 1.277818, "volume": null}, {"date": "1991-11-08", "close": 1.277818, "volume": null}, {"date": "1991-11-11", "close": 1.30337436, "volume": 783.0}, {"date": "1991-11-12", "close": 1.30337436, "volume": null}, {"date": "1991-11-13", "close": 1.32893072, "volume": 391.0}, {"date": "1991-11-14", "close": 1.32893072, "volume": 11347.0}, {"date": "1991-11-15", "close": 1.30337436, "volume": 6652.0}, {"date": "1991-11-18", "close": 1.277818, "volume": 51651.0}, {"date": "1991-11-19", "close": 1.277818, "volume": null}, {"date": "1991-11-20", "close": 1.277818, "volume": 10174.0}, {"date": "1991-11-21", "close": 1.277818, "volume": 4891.0}, {"date": "1991-11-22", "close": 1.277818, "volume": 3913.0}, {"date": "1991-11-25", "close": 1.277818, "volume": 470.0}, {"date": "1991-11-26", "close": 1.277818, "volume": null}, {"date": "1991-11-27", "close": 1.277818, "volume": 1956.0}, {"date": "1991-11-28", "close": 1.277818, "volume": null}, {"date": "1991-11-29", "close": 1.22670528, "volume": 5282.0}, {"date": "1991-12-02", "close": 1.22670528, "volume": 3130.0}, {"date": "1991-12-03", "close": 1.22670528, "volume": null}, {"date": "1991-12-04", "close": 1.22670528, "volume": null}, {"date": "1991-12-05", "close": 1.22670528, "volume": null}, {"date": "1991-12-06", "close": 1.20114892, "volume": 41673.0}, {"date": "1991-12-09", "close": 1.20114892, "volume": 5478.0}, {"date": "1991-12-10", "close": 1.20114892, "volume": null}, {"date": "1991-12-11", "close": 1.20114892, "volume": null}, {"date": "1991-12-12", "close": 1.20114892, "volume": 1956.0}, {"date": "1991-12-13", "close": 1.20114892, "volume": null}, {"date": "1991-12-16", "close": 1.277818, "volume": 2426.0}, {"date": "1991-12-17", "close": 1.277818, "volume": null}, {"date": "1991-12-18", "close": 1.277818, "volume": 783.0}, {"date": "1991-12-19", "close": 1.277818, "volume": null}, {"date": "1991-12-20", "close": 1.277818, "volume": 3913.0}, {"date": "1991-12-23", "close": 1.277818, "volume": 2426.0}, {"date": "1991-12-24", "close": 1.30337436, "volume": 1956.0}, {"date": "1991-12-25", "close": 1.30337436, "volume": null}, {"date": "1991-12-26", "close": 1.30337436, "volume": null}, {"date": "1991-12-27", "close": 1.30337436, "volume": null}, {"date": "1991-12-30", "close": 1.277818, "volume": 3913.0}, {"date": "1991-12-31", "close": 1.30337436, "volume": 196.0}, {"date": "1992-01-01", "close": 1.30337436, "volume": null}, {"date": "1992-01-02", "close": 1.30337436, "volume": null}, {"date": "1992-01-03", "close": 1.30337436, "volume": null}, {"date": "1992-01-06", "close": 1.30337436, "volume": null}, {"date": "1992-01-07", "close": 1.30337436, "volume": null}, {"date": "1992-01-08", "close": 1.30337436, "volume": null}, {"date": "1992-01-09", "close": 1.30337436, "volume": null}, {"date": "1992-01-10", "close": 1.30337436, "volume": null}, {"date": "1992-01-13", "close": 1.30337436, "volume": null}, {"date": "1992-01-14", "close": 1.30337436, "volume": null}, {"date": "1992-01-15", "close": 1.32893072, "volume": 2152.0}, {"date": "1992-01-16", "close": 1.32893072, "volume": null}, {"date": "1992-01-17", "close": 1.32893072, "volume": null}, {"date": "1992-01-20", "close": 1.32893072, "volume": null}, {"date": "1992-01-21", "close": 1.32893072, "volume": null}, {"date": "1992-01-22", "close": 1.32893072, "volume": null}, {"date": "1992-01-23", "close": 1.32893072, "volume": null}, {"date": "1992-01-24", "close": 1.32893072, "volume": 4304.0}, {"date": "1992-01-27", "close": 1.32893072, "volume": null}, {"date": "1992-01-28", "close": 1.32893072, "volume": null}, {"date": "1992-01-29", "close": 1.32893072, "volume": 1370.0}, {"date": "1992-01-30", "close": 1.32893072, "volume": null}, {"date": "1992-01-31", "close": 1.32893072, "volume": 470.0}, {"date": "1992-02-03", "close": 1.32893072, "volume": 1174.0}, {"date": "1992-02-04", "close": 1.5333816, "volume": 223036.0}, {"date": "1992-02-05", "close": 1.32893072, "volume": 136952.0}, {"date": "1992-02-06", "close": 1.32893072, "volume": null}, {"date": "1992-02-07", "close": 1.32893072, "volume": null}, {"date": "1992-02-10", "close": 1.32893072, "volume": 391.0}, {"date": "1992-02-11", "close": 1.32893072, "volume": null}, {"date": "1992-02-12", "close": 1.32893072, "volume": null}, {"date": "1992-02-13", "close": 1.32893072, "volume": null}, {"date": "1992-02-14", "close": 1.32893072, "volume": null}, {"date": "1992-02-17", "close": 1.43115616, "volume": 1448.0}, {"date": "1992-02-18", "close": 1.38004344, "volume": 3717.0}, {"date": "1992-02-19", "close": 1.38004344, "volume": null}, {"date": "1992-02-20", "close": 1.38004344, "volume": null}, {"date": "1992-02-21", "close": 1.38004344, "volume": null}, {"date": "1992-02-24", "close": 1.45671252, "volume": 9000.0}, {"date": "1992-02-25", "close": 1.45671252, "volume": null}, {"date": "1992-02-26", "close": 1.45671252, "volume": null}, {"date": "1992-02-27", "close": 1.45671252, "volume": null}, {"date": "1992-02-28", "close": 1.4055998, "volume": 3913.0}, {"date": "1992-03-02", "close": 1.4055998, "volume": null}, {"date": "1992-03-03", "close": 1.4055998, "volume": null}, {"date": "1992-03-04", "close": 1.4055998, "volume": null}, {"date": "1992-03-05", "close": 1.4055998, "volume": null}, {"date": "1992-03-06", "close": 1.4055998, "volume": null}, {"date": "1992-03-09", "close": 1.4055998, "volume": null}, {"date": "1992-03-10", "close": 1.4055998, "volume": 7904.0}, {"date": "1992-03-11", "close": 1.4055998, "volume": null}, {"date": "1992-03-12", "close": 1.4055998, "volume": 3913.0}, {"date": "1992-03-13", "close": 1.4055998, "volume": null}, {"date": "1992-03-16", "close": 1.4055998, "volume": null}, {"date": "1992-03-17", "close": 1.4055998, "volume": null}, {"date": "1992-03-18", "close": 1.4055998, "volume": null}, {"date": "1992-03-19", "close": 1.4055998, "volume": null}, {"date": "1992-03-20", "close": 1.4055998, "volume": null}, {"date": "1992-03-23", "close": 1.4055998, "volume": null}, {"date": "1992-03-24", "close": 1.4055998, "volume": null}, {"date": "1992-03-25", "close": 1.32893072, "volume": 4891.0}, {"date": "1992-03-26", "close": 1.32893072, "volume": 587.0}, {"date": "1992-03-27", "close": 1.32893072, "volume": null}, {"date": "1992-03-30", "close": 1.32893072, "volume": null}, {"date": "1992-03-31", "close": 1.32893072, "volume": null}, {"date": "1992-04-01", "close": 1.32893072, "volume": null}, {"date": "1992-04-02", "close": 1.32893072, "volume": null}, {"date": "1992-04-03", "close": 1.32893072, "volume": null}, {"date": "1992-04-06", "close": 1.32893072, "volume": null}, {"date": "1992-04-07", "close": 1.32893072, "volume": null}, {"date": "1992-04-08", "close": 1.32893072, "volume": null}, {"date": "1992-04-09", "close": 1.32893072, "volume": 783.0}, {"date": "1992-04-10", "close": 1.32893072, "volume": null}, {"date": "1992-04-13", "close": 1.32893072, "volume": null}, {"date": "1992-04-14", "close": 1.32893072, "volume": null}, {"date": "1992-04-15", "close": 1.32893072, "volume": 978.0}, {"date": "1992-04-16", "close": 1.32893072, "volume": 15652.0}, {"date": "1992-04-17", "close": 1.32893072, "volume": null}, {"date": "1992-04-20", "close": 1.32893072, "volume": null}, {"date": "1992-04-21", "close": 1.32893072, "volume": null}, {"date": "1992-04-22", "close": 1.32893072, "volume": null}, {"date": "1992-04-23", "close": 1.32893072, "volume": null}, {"date": "1992-04-24", "close": 1.32893072, "volume": null}, {"date": "1992-04-27", "close": 1.32893072, "volume": null}, {"date": "1992-04-28", "close": 1.32893072, "volume": null}, {"date": "1992-04-29", "close": 1.35448708, "volume": 13304.0}, {"date": "1992-04-30", "close": 1.277818, "volume": 978.0}, {"date": "1992-05-01", "close": 1.277818, "volume": null}, {"date": "1992-05-04", "close": 1.277818, "volume": null}, {"date": "1992-05-05", "close": 1.277818, "volume": null}, {"date": "1992-05-06", "close": 1.277818, "volume": null}, {"date": "1992-05-07", "close": 1.30337436, "volume": 4109.0}, {"date": "1992-05-08", "close": 1.30337436, "volume": null}, {"date": "1992-05-11", "close": 1.30337436, "volume": null}, {"date": "1992-05-12", "close": 1.30337436, "volume": null}, {"date": "1992-05-13", "close": 1.30337436, "volume": null}, {"date": "1992-05-14", "close": 1.30337436, "volume": null}, {"date": "1992-05-15", "close": 1.30337436, "volume": null}, {"date": "1992-05-18", "close": 1.30337436, "volume": 196.0}, {"date": "1992-05-19", "close": 1.30337436, "volume": null}, {"date": "1992-05-20", "close": 1.30337436, "volume": null}, {"date": "1992-05-21", "close": 1.30337436, "volume": 6535.0}, {"date": "1992-05-22", "close": 1.30337436, "volume": 196.0}, {"date": "1992-05-25", "close": 1.30337436, "volume": 783.0}, {"date": "1992-05-26", "close": 1.30337436, "volume": null}, {"date": "1992-05-27", "close": 1.30337436, "volume": null}, {"date": "1992-05-28", "close": 1.30337436, "volume": null}, {"date": "1992-05-29", "close": 1.30337436, "volume": null}, {"date": "1992-06-01", "close": 1.30337436, "volume": null}, {"date": "1992-06-02", "close": 1.30337436, "volume": null}, {"date": "1992-06-03", "close": 1.30337436, "volume": null}, {"date": "1992-06-04", "close": 1.4055998, "volume": 391.0}, {"date": "1992-06-05", "close": 1.4055998, "volume": null}, {"date": "1992-06-08", "close": 1.4055998, "volume": null}, {"date": "1992-06-09", "close": 1.4055998, "volume": null}, {"date": "1992-06-10", "close": 1.4055998, "volume": null}, {"date": "1992-06-11", "close": 1.4055998, "volume": null}, {"date": "1992-06-12", "close": 1.4055998, "volume": null}, {"date": "1992-06-15", "close": 1.4055998, "volume": null}, {"date": "1992-06-16", "close": 1.4055998, "volume": null}, {"date": "1992-06-17", "close": 1.4055998, "volume": null}, {"date": "1992-06-18", "close": 1.30337436, "volume": 1174.0}, {"date": "1992-06-19", "close": 1.30337436, "volume": null}, {"date": "1992-06-22", "close": 1.30337436, "volume": 1370.0}, {"date": "1992-06-23", "close": 1.30337436, "volume": 3522.0}, {"date": "1992-06-24", "close": 1.30337436, "volume": null}, {"date": "1992-06-25", "close": 1.30337436, "volume": null}, {"date": "1992-06-26", "close": 1.30337436, "volume": null}, {"date": "1992-06-29", "close": 1.30337436, "volume": null}, {"date": "1992-06-30", "close": 1.30337436, "volume": null}, {"date": "1992-07-01", "close": 1.30337436, "volume": null}, {"date": "1992-07-02", "close": 1.30337436, "volume": null}, {"date": "1992-07-03", "close": 1.30337436, "volume": null}, {"date": "1992-07-06", "close": 1.30337436, "volume": null}, {"date": "1992-07-07", "close": 1.32893072, "volume": 783.0}, {"date": "1992-07-08", "close": 1.32893072, "volume": null}, {"date": "1992-07-09", "close": 1.32893072, "volume": null}, {"date": "1992-07-10", "close": 1.32893072, "volume": null}, {"date": "1992-07-13", "close": 1.32893072, "volume": null}, {"date": "1992-07-14", "close": 1.32893072, "volume": 470.0}, {"date": "1992-07-15", "close": 1.32893072, "volume": 783.0}, {"date": "1992-07-16", "close": 1.32893072, "volume": null}, {"date": "1992-07-17", "close": 1.32893072, "volume": null}, {"date": "1992-07-20", "close": 1.35448708, "volume": 391.0}, {"date": "1992-07-21", "close": 1.35448708, "volume": null}, {"date": "1992-07-22", "close": 1.35448708, "volume": 1956.0}, {"date": "1992-07-23", "close": 1.35448708, "volume": null}, {"date": "1992-07-24", "close": 1.35448708, "volume": 978.0}, {"date": "1992-07-27", "close": 1.35448708, "volume": 196.0}, {"date": "1992-07-28", "close": 1.35448708, "volume": null}, {"date": "1992-07-29", "close": 1.35448708, "volume": null}, {"date": "1992-07-30", "close": 1.35448708, "volume": 391.0}, {"date": "1992-07-31", "close": 1.32893072, "volume": 587.0}, {"date": "1992-08-03", "close": 1.32893072, "volume": null}, {"date": "1992-08-04", "close": 1.32893072, "volume": null}, {"date": "1992-08-05", "close": 1.32893072, "volume": 783.0}, {"date": "1992-08-06", "close": 1.32893072, "volume": null}, {"date": "1992-08-07", "close": 1.32893072, "volume": null}, {"date": "1992-08-10", "close": 1.32893072, "volume": null}, {"date": "1992-08-11", "close": 1.32893072, "volume": null}, {"date": "1992-08-12", "close": 1.32893072, "volume": 1565.0}, {"date": "1992-08-13", "close": 1.32893072, "volume": 1956.0}, {"date": "1992-08-14", "close": 1.32893072, "volume": 196.0}, {"date": "1992-08-17", "close": 1.32893072, "volume": 665.0}, {"date": "1992-08-18", "close": 1.35448708, "volume": 3913.0}, {"date": "1992-08-19", "close": 1.35448708, "volume": null}, {"date": "1992-08-20", "close": 1.35448708, "volume": null}, {"date": "1992-08-21", "close": 1.32893072, "volume": 196.0}, {"date": "1992-08-24", "close": 1.32893072, "volume": null}, {"date": "1992-08-25", "close": 1.32893072, "volume": null}, {"date": "1992-08-26", "close": 1.32893072, "volume": null}, {"date": "1992-08-27", "close": 1.32893072, "volume": null}, {"date": "1992-08-28", "close": 1.32893072, "volume": null}, {"date": "1992-08-31", "close": 1.30337436, "volume": 3913.0}, {"date": "1992-09-01", "close": 1.30337436, "volume": null}, {"date": "1992-09-02", "close": 1.30337436, "volume": null}, {"date": "1992-09-03", "close": 1.30337436, "volume": null}, {"date": "1992-09-04", "close": 1.30337436, "volume": null}, {"date": "1992-09-07", "close": 1.30337436, "volume": null}, {"date": "1992-09-08", "close": 1.30337436, "volume": null}, {"date": "1992-09-09", "close": 1.30337436, "volume": null}, {"date": "1992-09-10", "close": 1.30337436, "volume": null}, {"date": "1992-09-11", "close": 1.30337436, "volume": null}, {"date": "1992-09-14", "close": 1.30337436, "volume": null}, {"date": "1992-09-15", "close": 1.30337436, "volume": null}, {"date": "1992-09-16", "close": 1.30337436, "volume": null}, {"date": "1992-09-17", "close": 1.30337436, "volume": null}, {"date": "1992-09-18", "close": 1.1500362, "volume": 3913.0}, {"date": "1992-09-21", "close": 1.1500362, "volume": null}, {"date": "1992-09-22", "close": 1.09892348, "volume": 3913.0}, {"date": "1992-09-23", "close": 1.09892348, "volume": 3913.0}, {"date": "1992-09-24", "close": 1.09892348, "volume": null}, {"date": "1992-09-25", "close": 1.0222544, "volume": 9782.0}, {"date": "1992-09-28", "close": 1.0222544, "volume": null}, {"date": "1992-09-29", "close": 1.0222544, "volume": null}, {"date": "1992-09-30", "close": 1.0222544, "volume": null}, {"date": "1992-10-01", "close": 1.0222544, "volume": null}, {"date": "1992-10-02", "close": 1.0222544, "volume": null}, {"date": "1992-10-05", "close": 1.0222544, "volume": null}, {"date": "1992-10-06", "close": 1.0222544, "volume": null}, {"date": "1992-10-07", "close": 1.12447984, "volume": 3913.0}, {"date": "1992-10-08", "close": 1.12447984, "volume": null}, {"date": "1992-10-09", "close": 1.12447984, "volume": null}, {"date": "1992-10-12", "close": 1.12447984, "volume": null}, {"date": "1992-10-13", "close": 1.25226164, "volume": 587.0}, {"date": "1992-10-14", "close": 1.25226164, "volume": null}, {"date": "1992-10-15", "close": 1.25226164, "volume": 587.0}, {"date": "1992-10-16", "close": 1.25226164, "volume": null}, {"date": "1992-10-19", "close": 1.25226164, "volume": null}, {"date": "1992-10-20", "close": 1.25226164, "volume": null}, {"date": "1992-10-21", "close": 1.17559256, "volume": 391.0}, {"date": "1992-10-22", "close": 1.17559256, "volume": null}, {"date": "1992-10-23", "close": 1.22670528, "volume": 2543.0}, {"date": "1992-10-26", "close": 1.20114892, "volume": 3991.0}, {"date": "1992-10-27", "close": 1.20114892, "volume": null}, {"date": "1992-10-28", "close": 1.20114892, "volume": null}, {"date": "1992-10-29", "close": 1.20114892, "volume": null}, {"date": "1992-10-30", "close": 1.20114892, "volume": null}, {"date": "1992-11-02", "close": 1.12447984, "volume": 587.0}, {"date": "1992-11-03", "close": 1.12447984, "volume": null}, {"date": "1992-11-04", "close": 1.12447984, "volume": null}, {"date": "1992-11-05", "close": 1.12447984, "volume": null}, {"date": "1992-11-06", "close": 1.12447984, "volume": null}, {"date": "1992-11-09", "close": 1.12447984, "volume": null}, {"date": "1992-11-10", "close": 1.12447984, "volume": null}, {"date": "1992-11-11", "close": 1.12447984, "volume": null}, {"date": "1992-11-12", "close": 1.12447984, "volume": 1956.0}, {"date": "1992-11-13", "close": 1.12447984, "volume": null}, {"date": "1992-11-16", "close": 1.12447984, "volume": null}, {"date": "1992-11-17", "close": 1.12447984, "volume": null}, {"date": "1992-11-18", "close": 1.12447984, "volume": null}, {"date": "1992-11-19", "close": 1.12447984, "volume": null}, {"date": "1992-11-20", "close": 1.12447984, "volume": null}, {"date": "1992-11-23", "close": 1.12447984, "volume": null}, {"date": "1992-11-24", "close": 1.12447984, "volume": 978.0}, {"date": "1992-11-25", "close": 1.12447984, "volume": 391.0}, {"date": "1992-11-26", "close": 1.12447984, "volume": null}, {"date": "1992-11-27", "close": 1.12447984, "volume": null}, {"date": "1992-11-30", "close": 1.12447984, "volume": null}, {"date": "1992-12-01", "close": 1.12447984, "volume": null}, {"date": "1992-12-02", "close": 1.12447984, "volume": null}, {"date": "1992-12-03", "close": 1.12447984, "volume": null}, {"date": "1992-12-04", "close": 1.12447984, "volume": null}, {"date": "1992-12-07", "close": 1.12447984, "volume": null}, {"date": "1992-12-08", "close": 1.12447984, "volume": null}, {"date": "1992-12-09", "close": 1.1500362, "volume": 7826.0}, {"date": "1992-12-10", "close": 1.1500362, "volume": null}, {"date": "1992-12-11", "close": 1.1500362, "volume": 1956.0}, {"date": "1992-12-14", "close": 1.1500362, "volume": null}, {"date": "1992-12-15", "close": 1.1500362, "volume": null}, {"date": "1992-12-16", "close": 1.1500362, "volume": null}, {"date": "1992-12-17", "close": 1.1500362, "volume": null}, {"date": "1992-12-18", "close": 1.1500362, "volume": 2935.0}, {"date": "1992-12-21", "close": 1.1500362, "volume": 2543.0}, {"date": "1992-12-22", "close": 1.20114892, "volume": 2739.0}, {"date": "1992-12-23", "close": 1.20114892, "volume": null}, {"date": "1992-12-24", "close": 1.20114892, "volume": null}, {"date": "1992-12-25", "close": 1.20114892, "volume": null}, {"date": "1992-12-28", "close": 1.20114892, "volume": null}, {"date": "1992-12-29", "close": 1.20114892, "volume": null}, {"date": "1992-12-30", "close": 1.1500362, "volume": 978.0}, {"date": "1992-12-31", "close": 1.1500362, "volume": null}, {"date": "1993-01-01", "close": 1.1500362, "volume": null}, {"date": "1993-01-04", "close": 1.1500362, "volume": null}, {"date": "1993-01-05", "close": 1.1500362, "volume": null}, {"date": "1993-01-06", "close": 1.1500362, "volume": 587.0}, {"date": "1993-01-07", "close": 1.1500362, "volume": 391.0}, {"date": "1993-01-08", "close": 1.1500362, "volume": null}, {"date": "1993-01-11", "close": 1.1500362, "volume": null}, {"date": "1993-01-12", "close": 1.1500362, "volume": null}, {"date": "1993-01-13", "close": 1.1500362, "volume": null}, {"date": "1993-01-14", "close": 1.1500362, "volume": null}, {"date": "1993-01-15", "close": 1.1500362, "volume": null}, {"date": "1993-01-18", "close": 1.1500362, "volume": null}, {"date": "1993-01-19", "close": 1.1500362, "volume": null}, {"date": "1993-01-20", "close": 1.1500362, "volume": null}, {"date": "1993-01-21", "close": 1.1500362, "volume": null}, {"date": "1993-01-22", "close": 1.1500362, "volume": null}, {"date": "1993-01-25", "close": 1.1500362, "volume": null}, {"date": "1993-01-26", "close": 1.1500362, "volume": null}, {"date": "1993-01-27", "close": 1.1500362, "volume": null}, {"date": "1993-01-28", "close": 1.1500362, "volume": null}, {"date": "1993-01-29", "close": 1.1500362, "volume": null}, {"date": "1993-02-01", "close": 1.1500362, "volume": null}, {"date": "1993-02-02", "close": 1.1500362, "volume": null}, {"date": "1993-02-03", "close": 1.1500362, "volume": null}, {"date": "1993-02-04", "close": 1.1500362, "volume": null}, {"date": "1993-02-05", "close": 1.1500362, "volume": null}, {"date": "1993-02-08", "close": 1.1500362, "volume": 11739.0}, {"date": "1993-02-09", "close": 1.1500362, "volume": null}, {"date": "1993-02-10", "close": 1.17559256, "volume": 783.0}, {"date": "1993-02-11", "close": 1.1500362, "volume": 1565.0}, {"date": "1993-02-12", "close": 1.1500362, "volume": 665.0}, {"date": "1993-02-15", "close": 1.1500362, "volume": 391.0}, {"date": "1993-02-16", "close": 1.1500362, "volume": null}, {"date": "1993-02-17", "close": 1.1500362, "volume": null}, {"date": "1993-02-18", "close": 1.1500362, "volume": null}, {"date": "1993-02-19", "close": 1.1500362, "volume": 1761.0}, {"date": "1993-02-22", "close": 1.1500362, "volume": null}, {"date": "1993-02-23", "close": 1.1500362, "volume": null}, {"date": "1993-02-24", "close": 1.1500362, "volume": null}, {"date": "1993-02-25", "close": 1.17559256, "volume": 978.0}, {"date": "1993-02-26", "close": 1.17559256, "volume": 391.0}, {"date": "1993-03-01", "close": 1.17559256, "volume": null}, {"date": "1993-03-02", "close": 1.17559256, "volume": null}, {"date": "1993-03-03", "close": 1.17559256, "volume": null}, {"date": "1993-03-04", "close": 1.17559256, "volume": null}, {"date": "1993-03-05", "close": 1.17559256, "volume": null}, {"date": "1993-03-08", "close": 1.17559256, "volume": null}, {"date": "1993-03-09", "close": 1.17559256, "volume": null}, {"date": "1993-03-10", "close": 1.17559256, "volume": null}, {"date": "1993-03-11", "close": 1.17559256, "volume": null}, {"date": "1993-03-12", "close": 1.17559256, "volume": null}, {"date": "1993-03-15", "close": 1.17559256, "volume": null}, {"date": "1993-03-16", "close": 1.17559256, "volume": null}, {"date": "1993-03-17", "close": 1.17559256, "volume": null}, {"date": "1993-03-18", "close": 1.17559256, "volume": null}, {"date": "1993-03-19", "close": 1.17559256, "volume": null}, {"date": "1993-03-22", "close": 1.17559256, "volume": null}, {"date": "1993-03-23", "close": 1.17559256, "volume": null}, {"date": "1993-03-24", "close": 1.17559256, "volume": null}, {"date": "1993-03-25", "close": 1.17559256, "volume": 2543.0}, {"date": "1993-03-26", "close": 1.17559256, "volume": null}, {"date": "1993-03-29", "close": 1.17559256, "volume": 783.0}, {"date": "1993-03-30", "close": 1.17559256, "volume": null}, {"date": "1993-03-31", "close": 1.17559256, "volume": null}, {"date": "1993-04-01", "close": 1.17559256, "volume": null}, {"date": "1993-04-02", "close": 1.17559256, "volume": null}, {"date": "1993-04-05", "close": 1.17559256, "volume": null}, {"date": "1993-04-06", "close": 1.17559256, "volume": null}, {"date": "1993-04-07", "close": 1.17559256, "volume": null}, {"date": "1993-04-08", "close": 1.17559256, "volume": null}, {"date": "1993-04-09", "close": 1.17559256, "volume": null}, {"date": "1993-04-12", "close": 1.17559256, "volume": null}, {"date": "1993-04-13", "close": 1.17559256, "volume": null}, {"date": "1993-04-14", "close": 1.17559256, "volume": null}, {"date": "1993-04-15", "close": 1.17559256, "volume": null}, {"date": "1993-04-16", "close": 1.17559256, "volume": null}, {"date": "1993-04-19", "close": 1.17559256, "volume": null}, {"date": "1993-04-20", "close": 1.17559256, "volume": null}, {"date": "1993-04-21", "close": 1.17559256, "volume": null}, {"date": "1993-04-22", "close": 1.22670528, "volume": 1956.0}, {"date": "1993-04-23", "close": 1.22670528, "volume": null}, {"date": "1993-04-26", "close": 1.22670528, "volume": 978.0}, {"date": "1993-04-27", "close": 1.22670528, "volume": 6261.0}, {"date": "1993-04-28", "close": 1.22670528, "volume": null}, {"date": "1993-04-29", "close": 1.22670528, "volume": 470.0}, {"date": "1993-04-30", "close": 1.22670528, "volume": null}, {"date": "1993-05-03", "close": 1.22670528, "volume": null}, {"date": "1993-05-04", "close": 1.25226164, "volume": 391.0}, {"date": "1993-05-05", "close": 1.25226164, "volume": 391.0}, {"date": "1993-05-06", "close": 1.25226164, "volume": null}, {"date": "1993-05-07", "close": 1.25226164, "volume": null}, {"date": "1993-05-10", "close": 1.25226164, "volume": null}, {"date": "1993-05-11", "close": 1.25226164, "volume": null}, {"date": "1993-05-12", "close": 1.25226164, "volume": 783.0}, {"date": "1993-05-13", "close": 1.277818, "volume": 4304.0}, {"date": "1993-05-14", "close": 1.277818, "volume": null}, {"date": "1993-05-17", "close": 1.277818, "volume": null}, {"date": "1993-05-18", "close": 1.277818, "volume": null}, {"date": "1993-05-19", "close": 1.277818, "volume": 12521.0}, {"date": "1993-05-20", "close": 1.277818, "volume": 7826.0}, {"date": "1993-05-21", "close": 1.277818, "volume": null}, {"date": "1993-05-24", "close": 1.277818, "volume": null}, {"date": "1993-05-25", "close": 1.277818, "volume": null}, {"date": "1993-05-26", "close": 1.277818, "volume": null}, {"date": "1993-05-27", "close": 1.277818, "volume": null}, {"date": "1993-05-28", "close": 1.277818, "volume": null}, {"date": "1993-05-31", "close": 1.277818, "volume": null}, {"date": "1993-06-01", "close": 1.277818, "volume": null}, {"date": "1993-06-02", "close": 1.277818, "volume": null}, {"date": "1993-06-03", "close": 1.277818, "volume": null}, {"date": "1993-06-04", "close": 1.277818, "volume": null}, {"date": "1993-06-07", "close": 1.277818, "volume": null}, {"date": "1993-06-08", "close": 1.277818, "volume": null}, {"date": "1993-06-09", "close": 1.277818, "volume": null}, {"date": "1993-06-10", "close": 1.277818, "volume": null}, {"date": "1993-06-11", "close": 1.277818, "volume": null}, {"date": "1993-06-14", "close": 1.277818, "volume": null}, {"date": "1993-06-15", "close": 1.277818, "volume": null}, {"date": "1993-06-16", "close": 1.277818, "volume": null}, {"date": "1993-06-17", "close": 1.277818, "volume": null}, {"date": "1993-06-18", "close": 1.25226164, "volume": 1956.0}, {"date": "1993-06-21", "close": 1.25226164, "volume": null}, {"date": "1993-06-22", "close": 1.25226164, "volume": null}, {"date": "1993-06-23", "close": 1.25226164, "volume": null}, {"date": "1993-06-24", "close": 1.25226164, "volume": null}, {"date": "1993-06-25", "close": 1.25226164, "volume": null}, {"date": "1993-06-28", "close": 1.25226164, "volume": 391.0}, {"date": "1993-06-29", "close": 1.25226164, "volume": null}, {"date": "1993-06-30", "close": 1.25226164, "volume": 978.0}, {"date": "1993-07-01", "close": 1.25226164, "volume": null}, {"date": "1993-07-02", "close": 1.35448708, "volume": 4109.0}, {"date": "1993-07-05", "close": 1.35448708, "volume": null}, {"date": "1993-07-06", "close": 1.35448708, "volume": null}, {"date": "1993-07-07", "close": 1.35448708, "volume": null}, {"date": "1993-07-08", "close": 1.35448708, "volume": null}, {"date": "1993-07-09", "close": 1.35448708, "volume": null}, {"date": "1993-07-12", "close": 1.35448708, "volume": 1370.0}, {"date": "1993-07-13", "close": 1.35448708, "volume": null}, {"date": "1993-07-14", "close": 1.35448708, "volume": null}, {"date": "1993-07-15", "close": 1.32893072, "volume": 196.0}, {"date": "1993-07-16", "close": 1.32893072, "volume": null}, {"date": "1993-07-19", "close": 1.32893072, "volume": null}, {"date": "1993-07-20", "close": 1.32893072, "volume": null}, {"date": "1993-07-21", "close": 1.32893072, "volume": null}, {"date": "1993-07-22", "close": 1.32893072, "volume": null}, {"date": "1993-07-23", "close": 1.32893072, "volume": 2348.0}, {"date": "1993-07-26", "close": 1.32893072, "volume": 1565.0}, {"date": "1993-07-27", "close": 1.32893072, "volume": null}, {"date": "1993-07-28", "close": 1.32893072, "volume": null}, {"date": "1993-07-29", "close": 1.32893072, "volume": null}, {"date": "1993-07-30", "close": 1.30337436, "volume": 391.0}, {"date": "1993-08-02", "close": 1.30337436, "volume": null}, {"date": "1993-08-03", "close": 1.30337436, "volume": null}, {"date": "1993-08-04", "close": 1.30337436, "volume": null}, {"date": "1993-08-05", "close": 1.30337436, "volume": null}, {"date": "1993-08-06", "close": 1.30337436, "volume": null}, {"date": "1993-08-09", "close": 1.30337436, "volume": null}, {"date": "1993-08-10", "close": 1.30337436, "volume": null}, {"date": "1993-08-11", "close": 1.30337436, "volume": null}, {"date": "1993-08-12", "close": 1.30337436, "volume": null}, {"date": "1993-08-13", "close": 1.30337436, "volume": null}, {"date": "1993-08-16", "close": 1.30337436, "volume": null}, {"date": "1993-08-17", "close": 1.84005792, "volume": 32673.0}, {"date": "1993-08-18", "close": 1.84005792, "volume": 5282.0}, {"date": "1993-08-19", "close": 1.9934759, "volume": 3261.0}, {"date": "1993-08-20", "close": 1.87080046, "volume": 554.0}, {"date": "1993-08-23", "close": 2.11615134, "volume": 6195.0}, {"date": "1993-08-24", "close": 2.08548248, "volume": 5934.0}, {"date": "1993-08-25", "close": 2.08548248, "volume": 65.0}, {"date": "1993-08-26", "close": 2.11615134, "volume": 1304.0}, {"date": "1993-08-27", "close": 2.11615134, "volume": null}, {"date": "1993-08-30", "close": 2.11615134, "volume": 3652.0}, {"date": "1993-08-31", "close": 2.1468202, "volume": 4891.0}, {"date": "1993-09-01", "close": 2.1468202, "volume": null}, {"date": "1993-09-02", "close": 2.1468202, "volume": null}, {"date": "1993-09-03", "close": 2.1468202, "volume": null}, {"date": "1993-09-06", "close": 2.1468202, "volume": null}, {"date": "1993-09-07", "close": 2.23882678, "volume": 3261.0}, {"date": "1993-09-08", "close": 2.20815792, "volume": 815.0}, {"date": "1993-09-09", "close": 2.20815792, "volume": null}, {"date": "1993-09-10", "close": 2.20815792, "volume": null}, {"date": "1993-09-13", "close": 2.20815792, "volume": null}, {"date": "1993-09-14", "close": 2.20815792, "volume": null}, {"date": "1993-09-15", "close": 2.23882678, "volume": 2837.0}, {"date": "1993-09-16", "close": 2.23882678, "volume": null}, {"date": "1993-09-17", "close": 2.23882678, "volume": 489.0}, {"date": "1993-09-20", "close": 2.3001645, "volume": 978.0}, {"date": "1993-09-21", "close": 2.3001645, "volume": 1630.0}, {"date": "1993-09-22", "close": 2.3001645, "volume": 391.0}, {"date": "1993-09-23", "close": 2.3001645, "volume": 65.0}, {"date": "1993-09-24", "close": 2.3001645, "volume": 2967.0}, {"date": "1993-09-27", "close": 2.3001645, "volume": null}, {"date": "1993-09-28", "close": 2.3001645, "volume": null}, {"date": "1993-09-29", "close": 2.3001645, "volume": 1728.0}, {"date": "1993-09-30", "close": 2.3001645, "volume": null}, {"date": "1993-10-01", "close": 2.1468202, "volume": 1304.0}, {"date": "1993-10-04", "close": 2.1468202, "volume": null}, {"date": "1993-10-05", "close": 2.20815792, "volume": 1956.0}, {"date": "1993-10-06", "close": 2.20815792, "volume": null}, {"date": "1993-10-07", "close": 2.1468202, "volume": 3261.0}, {"date": "1993-10-08", "close": 2.1468202, "volume": null}, {"date": "1993-10-11", "close": 2.11615134, "volume": 978.0}, {"date": "1993-10-12", "close": 2.11615134, "volume": 196.0}, {"date": "1993-10-13", "close": 2.11615134, "volume": null}, {"date": "1993-10-14", "close": 2.11615134, "volume": null}, {"date": "1993-10-15", "close": 2.11615134, "volume": null}, {"date": "1993-10-18", "close": 2.20815792, "volume": 1141.0}, {"date": "1993-10-19", "close": 2.20815792, "volume": 489.0}, {"date": "1993-10-20", "close": 2.20815792, "volume": 326.0}, {"date": "1993-10-21", "close": 2.23882678, "volume": 978.0}, {"date": "1993-10-22", "close": 2.23882678, "volume": null}, {"date": "1993-10-25", "close": 2.23882678, "volume": 2609.0}, {"date": "1993-10-26", "close": 2.23882678, "volume": null}, {"date": "1993-10-27", "close": 2.08548248, "volume": 978.0}, {"date": "1993-10-28", "close": 2.08548248, "volume": null}, {"date": "1993-10-29", "close": 2.08548248, "volume": null}, {"date": "1993-11-01", "close": 2.08548248, "volume": null}, {"date": "1993-11-02", "close": 2.08548248, "volume": null}, {"date": "1993-11-03", "close": 2.08548248, "volume": null}, {"date": "1993-11-04", "close": 2.08548248, "volume": null}, {"date": "1993-11-05", "close": 2.02414476, "volume": 2935.0}, {"date": "1993-11-08", "close": 2.02414476, "volume": null}, {"date": "1993-11-09", "close": 2.02414476, "volume": null}, {"date": "1993-11-10", "close": 2.02414476, "volume": null}, {"date": "1993-11-11", "close": 2.02414476, "volume": null}, {"date": "1993-11-12", "close": 1.96280704, "volume": 3065.0}, {"date": "1993-11-15", "close": 1.96280704, "volume": 652.0}, {"date": "1993-11-16", "close": 1.96280704, "volume": 2445.0}, {"date": "1993-11-17", "close": 1.96280704, "volume": null}, {"date": "1993-11-18", "close": 1.96280704, "volume": null}, {"date": "1993-11-19", "close": 1.96280704, "volume": null}, {"date": "1993-11-22", "close": 1.87080046, "volume": 946.0}, {"date": "1993-11-23", "close": 1.87080046, "volume": null}, {"date": "1993-11-24", "close": 1.87080046, "volume": null}, {"date": "1993-11-25", "close": 1.87080046, "volume": null}, {"date": "1993-11-26", "close": 1.87080046, "volume": null}, {"date": "1993-11-29", "close": 1.87080046, "volume": null}, {"date": "1993-11-30", "close": 1.87080046, "volume": null}, {"date": "1993-12-01", "close": 1.87080046, "volume": null}, {"date": "1993-12-02", "close": 1.87080046, "volume": null}, {"date": "1993-12-03", "close": 1.87080046, "volume": null}, {"date": "1993-12-06", "close": 1.87080046, "volume": null}, {"date": "1993-12-07", "close": 1.87080046, "volume": null}, {"date": "1993-12-08", "close": 1.87080046, "volume": null}, {"date": "1993-12-09", "close": 1.87080046, "volume": null}, {"date": "1993-12-10", "close": 1.87080046, "volume": null}, {"date": "1993-12-13", "close": 1.87080046, "volume": null}, {"date": "1993-12-14", "close": 1.87080046, "volume": null}, {"date": "1993-12-15", "close": 1.8401316, "volume": 391.0}, {"date": "1993-12-16", "close": 1.8401316, "volume": 19238.0}, {"date": "1993-12-17", "close": 1.96280704, "volume": 1630.0}, {"date": "1993-12-20", "close": 1.96280704, "volume": null}, {"date": "1993-12-21", "close": 1.96280704, "volume": null}, {"date": "1993-12-22", "close": 1.71745616, "volume": 196.0}, {"date": "1993-12-23", "close": 1.71745616, "volume": null}, {"date": "1993-12-24", "close": 1.71745616, "volume": null}, {"date": "1993-12-27", "close": 1.71745616, "volume": null}, {"date": "1993-12-28", "close": 1.71745616, "volume": null}, {"date": "1993-12-29", "close": 1.71745616, "volume": null}, {"date": "1993-12-30", "close": 1.71745616, "volume": null}, {"date": "1993-12-31", "close": 1.71745616, "volume": null}, {"date": "1994-01-03", "close": 1.71745616, "volume": null}, {"date": "1994-01-04", "close": 1.71745616, "volume": null}, {"date": "1994-01-05", "close": 1.8401316, "volume": 1369.0}, {"date": "1994-01-06", "close": 1.8401316, "volume": 7565.0}, {"date": "1994-01-07", "close": 1.8401316, "volume": null}, {"date": "1994-01-10", "close": 1.8401316, "volume": 6750.0}, {"date": "1994-01-11", "close": 1.8401316, "volume": 554.0}, {"date": "1994-01-12", "close": 1.93213818, "volume": 1630.0}, {"date": "1994-01-13", "close": 1.93213818, "volume": null}, {"date": "1994-01-14", "close": 1.93213818, "volume": null}, {"date": "1994-01-17", "close": 1.9934759, "volume": 3750.0}, {"date": "1994-01-18", "close": 1.9934759, "volume": null}, {"date": "1994-01-19", "close": 1.9934759, "volume": null}, {"date": "1994-01-20", "close": 1.9934759, "volume": null}, {"date": "1994-01-21", "close": 1.9934759, "volume": null}, {"date": "1994-01-24", "close": 1.9934759, "volume": null}, {"date": "1994-01-25", "close": 1.96280704, "volume": 4826.0}, {"date": "1994-01-26", "close": 1.96280704, "volume": null}, {"date": "1994-01-27", "close": 1.96280704, "volume": 326.0}, {"date": "1994-01-28", "close": 1.96280704, "volume": null}, {"date": "1994-01-31", "close": 1.9934759, "volume": 946.0}, {"date": "1994-02-01", "close": 1.9934759, "volume": null}, {"date": "1994-02-02", "close": 1.9934759, "volume": null}, {"date": "1994-02-03", "close": 1.9934759, "volume": null}, {"date": "1994-02-04", "close": 1.93213818, "volume": 3261.0}, {"date": "1994-02-07", "close": 1.93213818, "volume": null}, {"date": "1994-02-08", "close": 1.93213818, "volume": null}, {"date": "1994-02-09", "close": 1.93213818, "volume": null}, {"date": "1994-02-10", "close": 1.93213818, "volume": null}, {"date": "1994-02-11", "close": 2.3001645, "volume": 8934.0}, {"date": "1994-02-14", "close": 2.3001645, "volume": 1956.0}, {"date": "1994-02-15", "close": 2.3001645, "volume": null}, {"date": "1994-02-16", "close": 2.3001645, "volume": 1956.0}, {"date": "1994-02-17", "close": 2.3001645, "volume": 1696.0}, {"date": "1994-02-18", "close": 2.683659, "volume": null}, {"date": "1994-02-21", "close": 2.683659, "volume": null}, {"date": "1994-02-22", "close": 2.683659, "volume": 279.0}, {"date": "1994-02-23", "close": 2.683659, "volume": null}, {"date": "1994-02-24", "close": 2.57631264, "volume": 1677.0}, {"date": "1994-02-25", "close": 2.57631264, "volume": null}, {"date": "1994-02-28", "close": 2.683659, "volume": 978.0}, {"date": "1994-03-01", "close": 2.683659, "volume": null}, {"date": "1994-03-02", "close": 2.683659, "volume": null}, {"date": "1994-03-03", "close": 2.683659, "volume": 215191.0}, {"date": "1994-03-04", "close": 2.57631264, "volume": 1118.0}, {"date": "1994-03-07", "close": 2.57631264, "volume": null}, {"date": "1994-03-08", "close": 2.57631264, "volume": null}, {"date": "1994-03-09", "close": 2.3258378, "volume": 3913.0}, {"date": "1994-03-10", "close": 2.3258378, "volume": 279.0}, {"date": "1994-03-11", "close": 2.25427356, "volume": 838.0}, {"date": "1994-03-14", "close": 2.25427356, "volume": null}, {"date": "1994-03-15", "close": 2.29005568, "volume": 838.0}, {"date": "1994-03-16", "close": 2.18270932, "volume": 1537.0}, {"date": "1994-03-17", "close": 2.1469272, "volume": 3382.0}, {"date": "1994-03-18", "close": 2.1469272, "volume": null}, {"date": "1994-03-21", "close": 2.1469272, "volume": null}, {"date": "1994-03-22", "close": 2.1469272, "volume": null}, {"date": "1994-03-23", "close": 2.1469272, "volume": 559.0}, {"date": "1994-03-24", "close": 2.1469272, "volume": 279.0}, {"date": "1994-03-25", "close": 2.1469272, "volume": 699.0}, {"date": "1994-03-28", "close": 2.1469272, "volume": 699.0}, {"date": "1994-03-29", "close": 2.1469272, "volume": null}, {"date": "1994-03-30", "close": 1.82488812, "volume": 3465.0}, {"date": "1994-03-31", "close": 1.82488812, "volume": 140.0}, {"date": "1994-04-01", "close": 1.82488812, "volume": null}, {"date": "1994-04-04", "close": 1.82488812, "volume": null}, {"date": "1994-04-05", "close": 1.82488812, "volume": null}, {"date": "1994-04-06", "close": 1.82488812, "volume": null}, {"date": "1994-04-07", "close": 2.00379872, "volume": 1118.0}, {"date": "1994-04-08", "close": 1.89645236, "volume": 196.0}, {"date": "1994-04-11", "close": 1.89645236, "volume": null}, {"date": "1994-04-12", "close": 1.89645236, "volume": null}, {"date": "1994-04-13", "close": 1.89645236, "volume": 4388.0}, {"date": "1994-04-14", "close": 1.89645236, "volume": null}, {"date": "1994-04-15", "close": 1.89645236, "volume": null}, {"date": "1994-04-18", "close": 1.89645236, "volume": null}, {"date": "1994-04-19", "close": 1.89645236, "volume": null}, {"date": "1994-04-20", "close": 1.89645236, "volume": 1677.0}, {"date": "1994-04-21", "close": 1.86067024, "volume": 4472.0}, {"date": "1994-04-22", "close": 1.86067024, "volume": null}, {"date": "1994-04-25", "close": 1.86067024, "volume": null}, {"date": "1994-04-26", "close": 1.86067024, "volume": null}, {"date": "1994-04-27", "close": 1.86067024, "volume": null}, {"date": "1994-04-28", "close": 1.86067024, "volume": 84.0}, {"date": "1994-04-29", "close": 1.9680166, "volume": 1118.0}, {"date": "1994-05-02", "close": 1.9680166, "volume": null}, {"date": "1994-05-03", "close": 1.9680166, "volume": null}, {"date": "1994-05-04", "close": 1.9680166, "volume": null}, {"date": "1994-05-05", "close": 1.9680166, "volume": null}, {"date": "1994-05-06", "close": 1.86067024, "volume": 279.0}, {"date": "1994-05-09", "close": 1.789106, "volume": 1621.0}, {"date": "1994-05-10", "close": 1.789106, "volume": 5729.0}, {"date": "1994-05-11", "close": 1.789106, "volume": 3074.0}, {"date": "1994-05-12", "close": 1.789106, "volume": null}, {"date": "1994-05-13", "close": 1.789106, "volume": null}, {"date": "1994-05-16", "close": 1.789106, "volume": null}, {"date": "1994-05-17", "close": 1.71754176, "volume": 4192.0}, {"date": "1994-05-18", "close": 1.71754176, "volume": null}, {"date": "1994-05-19", "close": 1.71754176, "volume": 3102.0}, {"date": "1994-05-20", "close": 1.71754176, "volume": null}, {"date": "1994-05-23", "close": 1.71754176, "volume": 2795.0}, {"date": "1994-05-24", "close": 1.71754176, "volume": null}, {"date": "1994-05-25", "close": 1.68175964, "volume": 2795.0}, {"date": "1994-05-26", "close": 1.68175964, "volume": null}, {"date": "1994-05-27", "close": 1.64597752, "volume": 1956.0}, {"date": "1994-05-30", "close": 1.64597752, "volume": null}, {"date": "1994-05-31", "close": 1.64597752, "volume": null}, {"date": "1994-06-01", "close": 1.64597752, "volume": 1258.0}, {"date": "1994-06-02", "close": 1.75332388, "volume": 866.0}, {"date": "1994-06-03", "close": 1.6101954, "volume": 2236.0}, {"date": "1994-06-06", "close": 1.6101954, "volume": null}, {"date": "1994-06-07", "close": 1.6101954, "volume": 7881.0}, {"date": "1994-06-08", "close": 1.6101954, "volume": 2431.0}, {"date": "1994-06-09", "close": 1.6101954, "volume": null}, {"date": "1994-06-10", "close": 1.6101954, "volume": null}, {"date": "1994-06-13", "close": 1.6101954, "volume": null}, {"date": "1994-06-14", "close": 1.71754176, "volume": 13359.0}, {"date": "1994-06-15", "close": 1.789106, "volume": 1397.0}, {"date": "1994-06-16", "close": 1.82488812, "volume": 6428.0}, {"date": "1994-06-17", "close": 1.82488812, "volume": null}, {"date": "1994-06-20", "close": 1.789106, "volume": 7546.0}, {"date": "1994-06-21", "close": 1.789106, "volume": null}, {"date": "1994-06-22", "close": 1.71754176, "volume": 21240.0}, {"date": "1994-06-23", "close": 1.71754176, "volume": 10899.0}, {"date": "1994-06-24", "close": 1.64597752, "volume": 2515.0}, {"date": "1994-06-27", "close": 1.64597752, "volume": 9083.0}, {"date": "1994-06-28", "close": 1.64597752, "volume": null}, {"date": "1994-06-29", "close": 1.6101954, "volume": 7182.0}, {"date": "1994-06-30", "close": 1.6101954, "volume": 5785.0}, {"date": "1994-07-01", "close": 1.6101954, "volume": 783.0}, {"date": "1994-07-04", "close": 1.6101954, "volume": null}, {"date": "1994-07-05", "close": 1.6101954, "volume": 5589.0}, {"date": "1994-07-06", "close": 1.6101954, "volume": 1565.0}, {"date": "1994-07-07", "close": 1.6101954, "volume": null}, {"date": "1994-07-08", "close": 1.6101954, "volume": 838.0}, {"date": "1994-07-11", "close": 1.6101954, "volume": 559.0}, {"date": "1994-07-12", "close": 1.6101954, "volume": null}, {"date": "1994-07-13", "close": 1.68175964, "volume": 3913.0}, {"date": "1994-07-14", "close": 1.71754176, "volume": 3913.0}, {"date": "1994-07-15", "close": 1.71754176, "volume": null}, {"date": "1994-07-18", "close": 1.71754176, "volume": 1118.0}, {"date": "1994-07-19", "close": 1.71754176, "volume": 838.0}, {"date": "1994-07-20", "close": 1.71754176, "volume": 1118.0}, {"date": "1994-07-21", "close": 1.71754176, "volume": null}, {"date": "1994-07-22", "close": 1.71754176, "volume": null}, {"date": "1994-07-25", "close": 1.64597752, "volume": 4919.0}, {"date": "1994-07-26", "close": 1.64597752, "volume": 1397.0}, {"date": "1994-07-27", "close": 1.68175964, "volume": 2795.0}, {"date": "1994-07-28", "close": 1.68175964, "volume": null}, {"date": "1994-07-29", "close": 1.68175964, "volume": null}, {"date": "1994-08-01", "close": 1.68175964, "volume": null}, {"date": "1994-08-02", "close": 1.75332388, "volume": 279.0}, {"date": "1994-08-03", "close": 1.75332388, "volume": 671.0}, {"date": "1994-08-04", "close": 1.75332388, "volume": null}, {"date": "1994-08-05", "close": 1.75332388, "volume": 2711.0}, {"date": "1994-08-08", "close": 1.75332388, "volume": 12017.0}, {"date": "1994-08-09", "close": 1.75332388, "volume": 1677.0}, {"date": "1994-08-10", "close": 1.789106, "volume": 2795.0}, {"date": "1994-08-11", "close": 1.82488812, "volume": 978.0}, {"date": "1994-08-12", "close": 1.82488812, "volume": 140.0}, {"date": "1994-08-15", "close": 1.82488812, "volume": null}, {"date": "1994-08-16", "close": 1.82488812, "volume": 2851.0}, {"date": "1994-08-17", "close": 1.82488812, "volume": null}, {"date": "1994-08-18", "close": 1.82488812, "volume": null}, {"date": "1994-08-19", "close": 1.82488812, "volume": null}, {"date": "1994-08-22", "close": 1.82488812, "volume": null}, {"date": "1994-08-23", "close": 1.89645236, "volume": 7546.0}, {"date": "1994-08-24", "close": 1.9680166, "volume": 2795.0}, {"date": "1994-08-25", "close": 1.9680166, "volume": null}, {"date": "1994-08-26", "close": 1.9680166, "volume": null}, {"date": "1994-08-29", "close": 1.9680166, "volume": null}, {"date": "1994-08-30", "close": 2.00379872, "volume": 2236.0}, {"date": "1994-08-31", "close": 2.00379872, "volume": null}, {"date": "1994-09-01", "close": 1.93223448, "volume": 8384.0}, {"date": "1994-09-02", "close": 1.89645236, "volume": 5030.0}, {"date": "1994-09-05", "close": 1.89645236, "volume": 3633.0}, {"date": "1994-09-06", "close": 1.789106, "volume": 2934.0}, {"date": "1994-09-07", "close": 1.789106, "volume": 5310.0}, {"date": "1994-09-08", "close": 1.789106, "volume": 2403.0}, {"date": "1994-09-09", "close": 1.789106, "volume": null}, {"date": "1994-09-12", "close": 1.789106, "volume": null}, {"date": "1994-09-13", "close": 1.789106, "volume": null}, {"date": "1994-09-14", "close": 1.789106, "volume": null}, {"date": "1994-09-15", "close": 1.789106, "volume": null}, {"date": "1994-09-16", "close": 1.789106, "volume": null}, {"date": "1994-09-19", "close": 1.789106, "volume": null}, {"date": "1994-09-20", "close": 1.82488812, "volume": 224.0}, {"date": "1994-09-21", "close": 1.82488812, "volume": 2096.0}, {"date": "1994-09-22", "close": 1.82488812, "volume": null}, {"date": "1994-09-23", "close": 1.82488812, "volume": null}, {"date": "1994-09-26", "close": 1.82488812, "volume": null}, {"date": "1994-09-27", "close": 1.82488812, "volume": null}, {"date": "1994-09-28", "close": 1.82488812, "volume": null}, {"date": "1994-09-29", "close": 1.82488812, "volume": null}, {"date": "1994-09-30", "close": 1.82488812, "volume": null}, {"date": "1994-10-03", "close": 1.82488812, "volume": null}, {"date": "1994-10-04", "close": 1.789106, "volume": 3493.0}, {"date": "1994-10-05", "close": 1.789106, "volume": null}, {"date": "1994-10-06", "close": 1.789106, "volume": 1844.0}, {"date": "1994-10-07", "close": 1.64597752, "volume": 3801.0}, {"date": "1994-10-10", "close": 1.64597752, "volume": null}, {"date": "1994-10-11", "close": 1.64597752, "volume": null}, {"date": "1994-10-12", "close": 1.64597752, "volume": null}, {"date": "1994-10-13", "close": 1.64597752, "volume": null}, {"date": "1994-10-14", "close": 1.64597752, "volume": 503.0}, {"date": "1994-10-17", "close": 1.64597752, "volume": null}, {"date": "1994-10-18", "close": 1.64597752, "volume": null}, {"date": "1994-10-19", "close": 1.789106, "volume": 1677.0}, {"date": "1994-10-20", "close": 1.789106, "volume": null}, {"date": "1994-10-21", "close": 1.789106, "volume": 559.0}, {"date": "1994-10-24", "close": 1.789106, "volume": null}, {"date": "1994-10-25", "close": 1.789106, "volume": null}, {"date": "1994-10-26", "close": 1.789106, "volume": 2515.0}, {"date": "1994-10-27", "close": 1.789106, "volume": null}, {"date": "1994-10-28", "close": 1.789106, "volume": null}, {"date": "1994-10-31", "close": 1.789106, "volume": null}, {"date": "1994-11-01", "close": 1.789106, "volume": 1397.0}, {"date": "1994-11-02", "close": 1.64597752, "volume": 391.0}, {"date": "1994-11-03", "close": 1.75332388, "volume": 3996.0}, {"date": "1994-11-04", "close": 1.75332388, "volume": null}, {"date": "1994-11-07", "close": 1.75332388, "volume": null}, {"date": "1994-11-08", "close": 1.64597752, "volume": 3913.0}, {"date": "1994-11-09", "close": 1.64597752, "volume": 2934.0}, {"date": "1994-11-10", "close": 1.64597752, "volume": null}, {"date": "1994-11-11", "close": 1.64597752, "volume": null}, {"date": "1994-11-14", "close": 1.64597752, "volume": 279.0}, {"date": "1994-11-15", "close": 1.64597752, "volume": null}, {"date": "1994-11-16", "close": 1.64597752, "volume": null}, {"date": "1994-11-17", "close": 1.6101954, "volume": 2375.0}, {"date": "1994-11-18", "close": 1.6101954, "volume": 2795.0}, {"date": "1994-11-21", "close": 1.6101954, "volume": 3493.0}, {"date": "1994-11-22", "close": 1.6101954, "volume": 1956.0}, {"date": "1994-11-23", "close": 1.6101954, "volume": null}, {"date": "1994-11-24", "close": 1.6101954, "volume": null}, {"date": "1994-11-25", "close": 1.6101954, "volume": null}, {"date": "1994-11-28", "close": 1.6101954, "volume": null}, {"date": "1994-11-29", "close": 1.6101954, "volume": null}, {"date": "1994-11-30", "close": 1.6101954, "volume": null}, {"date": "1994-12-01", "close": 1.6101954, "volume": null}, {"date": "1994-12-02", "close": 1.6101954, "volume": null}, {"date": "1994-12-05", "close": 1.6101954, "volume": null}, {"date": "1994-12-06", "close": 1.6101954, "volume": null}, {"date": "1994-12-07", "close": 1.6101954, "volume": null}, {"date": "1994-12-08", "close": 1.6101954, "volume": null}, {"date": "1994-12-09", "close": 1.68175964, "volume": 1677.0}, {"date": "1994-12-12", "close": 1.68175964, "volume": null}, {"date": "1994-12-13", "close": 1.68175964, "volume": null}, {"date": "1994-12-14", "close": 1.68175964, "volume": 1118.0}, {"date": "1994-12-15", "close": 1.68175964, "volume": null}, {"date": "1994-12-16", "close": 1.68175964, "volume": null}, {"date": "1994-12-19", "close": 1.68175964, "volume": null}, {"date": "1994-12-20", "close": 1.68175964, "volume": null}, {"date": "1994-12-21", "close": 1.68175964, "volume": null}, {"date": "1994-12-22", "close": 1.68175964, "volume": null}, {"date": "1994-12-23", "close": 1.68175964, "volume": null}, {"date": "1994-12-26", "close": 1.68175964, "volume": null}, {"date": "1994-12-27", "close": 1.68175964, "volume": null}, {"date": "1994-12-28", "close": 1.68175964, "volume": null}, {"date": "1994-12-29", "close": 1.68175964, "volume": null}, {"date": "1994-12-30", "close": 1.68175964, "volume": null}, {"date": "1995-01-02", "close": 1.68175964, "volume": null}, {"date": "1995-01-03", "close": 1.68175964, "volume": null}, {"date": "1995-01-04", "close": 1.68175964, "volume": null}, {"date": "1995-01-05", "close": 1.68175964, "volume": null}, {"date": "1995-01-06", "close": 1.53863116, "volume": 10620.0}, {"date": "1995-01-09", "close": 1.53863116, "volume": null}, {"date": "1995-01-10", "close": 1.4312848, "volume": 2236.0}, {"date": "1995-01-11", "close": 1.4312848, "volume": null}, {"date": "1995-01-12", "close": 1.4312848, "volume": null}, {"date": "1995-01-13", "close": 1.57441328, "volume": 2068.0}, {"date": "1995-01-16", "close": 1.57441328, "volume": 838.0}, {"date": "1995-01-17", "close": 1.57441328, "volume": null}, {"date": "1995-01-18", "close": 1.57441328, "volume": null}, {"date": "1995-01-19", "close": 1.57441328, "volume": null}, {"date": "1995-01-20", "close": 1.57441328, "volume": null}, {"date": "1995-01-23", "close": 1.57441328, "volume": null}, {"date": "1995-01-24", "close": 1.57441328, "volume": null}, {"date": "1995-01-25", "close": 1.57441328, "volume": 475.0}, {"date": "1995-01-26", "close": 1.57441328, "volume": null}, {"date": "1995-01-27", "close": 1.57441328, "volume": null}, {"date": "1995-01-30", "close": 1.6101954, "volume": 2236.0}, {"date": "1995-01-31", "close": 1.6101954, "volume": null}, {"date": "1995-02-01", "close": 1.6101954, "volume": null}, {"date": "1995-02-02", "close": 1.6101954, "volume": null}, {"date": "1995-02-03", "close": 1.6101954, "volume": 1286.0}, {"date": "1995-02-06", "close": 1.6101954, "volume": null}, {"date": "1995-02-07", "close": 1.6101954, "volume": null}, {"date": "1995-02-08", "close": 1.6101954, "volume": 5589.0}, {"date": "1995-02-09", "close": 1.6101954, "volume": null}, {"date": "1995-02-10", "close": 1.6101954, "volume": 1677.0}, {"date": "1995-02-13", "close": 1.6101954, "volume": null}, {"date": "1995-02-14", "close": 1.6101954, "volume": null}, {"date": "1995-02-15", "close": 1.6101954, "volume": 5589.0}, {"date": "1995-02-16", "close": 1.6101954, "volume": null}, {"date": "1995-02-17", "close": 1.6101954, "volume": null}, {"date": "1995-02-20", "close": 1.6101954, "volume": null}, {"date": "1995-02-21", "close": 1.6101954, "volume": null}, {"date": "1995-02-22", "close": 1.6101954, "volume": null}, {"date": "1995-02-23", "close": 1.6101954, "volume": null}, {"date": "1995-02-24", "close": 1.6101954, "volume": null}, {"date": "1995-02-27", "close": 1.6101954, "volume": null}, {"date": "1995-02-28", "close": 1.6101954, "volume": 838.0}, {"date": "1995-03-01", "close": 1.6101954, "volume": null}, {"date": "1995-03-02", "close": 1.6101954, "volume": null}, {"date": "1995-03-03", "close": 1.6101954, "volume": null}, {"date": "1995-03-06", "close": 1.6101954, "volume": null}, {"date": "1995-03-07", "close": 1.6101954, "volume": null}, {"date": "1995-03-08", "close": 1.6101954, "volume": null}, {"date": "1995-03-09", "close": 1.35972056, "volume": 6987.0}, {"date": "1995-03-10", "close": 1.35972056, "volume": null}, {"date": "1995-03-13", "close": 1.35972056, "volume": null}, {"date": "1995-03-14", "close": 1.35972056, "volume": null}, {"date": "1995-03-15", "close": 1.3418295, "volume": 1118.0}, {"date": "1995-03-16", "close": 1.3418295, "volume": null}, {"date": "1995-03-17", "close": 1.3418295, "volume": null}, {"date": "1995-03-20", "close": 1.3418295, "volume": null}, {"date": "1995-03-21", "close": 1.3418295, "volume": null}, {"date": "1995-03-22", "close": 1.35972056, "volume": 1621.0}, {"date": "1995-03-23", "close": 1.35972056, "volume": null}, {"date": "1995-03-24", "close": 1.35972056, "volume": null}, {"date": "1995-03-27", "close": 1.35972056, "volume": 84.0}, {"date": "1995-03-28", "close": 1.35972056, "volume": null}, {"date": "1995-03-29", "close": 1.35972056, "volume": null}, {"date": "1995-03-30", "close": 1.35972056, "volume": null}, {"date": "1995-03-31", "close": 1.35972056, "volume": null}, {"date": "1995-04-03", "close": 1.35972056, "volume": null}, {"date": "1995-04-04", "close": 1.4312848, "volume": 559.0}, {"date": "1995-04-05", "close": 1.4312848, "volume": null}, {"date": "1995-04-06", "close": 1.4312848, "volume": null}, {"date": "1995-04-07", "close": 1.4312848, "volume": null}, {"date": "1995-04-10", "close": 1.4312848, "volume": null}, {"date": "1995-04-11", "close": 1.4312848, "volume": null}, {"date": "1995-04-12", "close": 1.4312848, "volume": null}, {"date": "1995-04-13", "close": 1.4312848, "volume": null}, {"date": "1995-04-14", "close": 1.4312848, "volume": null}, {"date": "1995-04-17", "close": 1.4312848, "volume": null}, {"date": "1995-04-18", "close": 1.4312848, "volume": null}, {"date": "1995-04-19", "close": 1.4312848, "volume": null}, {"date": "1995-04-20", "close": 1.4312848, "volume": null}, {"date": "1995-04-21", "close": 1.2523742, "volume": 2739.0}, {"date": "1995-04-24", "close": 1.2523742, "volume": null}, {"date": "1995-04-25", "close": 1.2523742, "volume": null}, {"date": "1995-04-26", "close": 1.2523742, "volume": 307.0}, {"date": "1995-04-27", "close": 1.2523742, "volume": 1258.0}, {"date": "1995-04-28", "close": 1.2523742, "volume": null}, {"date": "1995-05-01", "close": 1.2523742, "volume": 1844.0}, {"date": "1995-05-02", "close": 1.2523742, "volume": null}, {"date": "1995-05-03", "close": 1.2523742, "volume": null}, {"date": "1995-05-04", "close": 1.2523742, "volume": null}, {"date": "1995-05-05", "close": 1.2523742, "volume": null}, {"date": "1995-05-08", "close": 1.2523742, "volume": null}, {"date": "1995-05-09", "close": 1.2523742, "volume": 2795.0}, {"date": "1995-05-10", "close": 1.2523742, "volume": null}, {"date": "1995-05-11", "close": 1.2523742, "volume": null}, {"date": "1995-05-12", "close": 1.2523742, "volume": null}, {"date": "1995-05-15", "close": 1.21659208, "volume": 755.0}, {"date": "1995-05-16", "close": 1.21659208, "volume": null}, {"date": "1995-05-17", "close": 1.10924572, "volume": 4472.0}, {"date": "1995-05-18", "close": 1.10924572, "volume": 1900.0}, {"date": "1995-05-19", "close": 1.10924572, "volume": null}, {"date": "1995-05-22", "close": 1.0734636, "volume": 1956.0}, {"date": "1995-05-23", "close": 1.0734636, "volume": null}, {"date": "1995-05-24", "close": 1.0734636, "volume": null}, {"date": "1995-05-25", "close": 1.0734636, "volume": 783.0}, {"date": "1995-05-26", "close": 1.0734636, "volume": null}, {"date": "1995-05-29", "close": 1.0734636, "volume": null}, {"date": "1995-05-30", "close": 1.0734636, "volume": null}, {"date": "1995-05-31", "close": 1.0734636, "volume": null}, {"date": "1995-06-01", "close": 1.0734636, "volume": 1956.0}, {"date": "1995-06-02", "close": 1.0734636, "volume": null}, {"date": "1995-06-05", "close": 1.0734636, "volume": null}, {"date": "1995-06-06", "close": 1.0734636, "volume": 2795.0}, {"date": "1995-06-07", "close": 1.0734636, "volume": null}, {"date": "1995-06-08", "close": 1.0734636, "volume": null}, {"date": "1995-06-09", "close": 0.75142452, "volume": 1537.0}, {"date": "1995-06-12", "close": 0.75142452, "volume": null}, {"date": "1995-06-13", "close": 0.75142452, "volume": null}, {"date": "1995-06-14", "close": 0.75142452, "volume": null}, {"date": "1995-06-15", "close": 0.93033512, "volume": 1397.0}, {"date": "1995-06-16", "close": 0.93033512, "volume": null}, {"date": "1995-06-19", "close": 0.93033512, "volume": null}, {"date": "1995-06-20", "close": 0.93033512, "volume": 475.0}, {"date": "1995-06-21", "close": 0.93033512, "volume": null}, {"date": "1995-06-22", "close": 0.93033512, "volume": null}, {"date": "1995-06-23", "close": 0.93033512, "volume": null}, {"date": "1995-06-26", "close": 0.93033512, "volume": 196.0}, {"date": "1995-06-27", "close": 0.93033512, "volume": null}, {"date": "1995-06-28", "close": 0.93033512, "volume": 2096.0}, {"date": "1995-06-29", "close": 0.96611724, "volume": 2292.0}, {"date": "1995-06-30", "close": 0.96611724, "volume": null}, {"date": "1995-07-03", "close": 0.96611724, "volume": 1677.0}, {"date": "1995-07-04", "close": 0.96611724, "volume": null}, {"date": "1995-07-05", "close": 0.96611724, "volume": null}, {"date": "1995-07-06", "close": 0.96611724, "volume": null}, {"date": "1995-07-07", "close": 0.96611724, "volume": null}, {"date": "1995-07-10", "close": 1.03768148, "volume": 3354.0}, {"date": "1995-07-11", "close": 1.03768148, "volume": null}, {"date": "1995-07-12", "close": 1.03768148, "volume": null}, {"date": "1995-07-13", "close": 1.03768148, "volume": null}, {"date": "1995-07-14", "close": 1.03768148, "volume": null}, {"date": "1995-07-17", "close": 1.03768148, "volume": null}, {"date": "1995-07-18", "close": 1.03768148, "volume": null}, {"date": "1995-07-19", "close": 1.03768148, "volume": null}, {"date": "1995-07-20", "close": 1.03768148, "volume": null}, {"date": "1995-07-21", "close": 1.03768148, "volume": null}, {"date": "1995-07-24", "close": 1.0734636, "volume": 7518.0}, {"date": "1995-07-25", "close": 1.0734636, "volume": null}, {"date": "1995-07-26", "close": 1.0734636, "volume": null}, {"date": "1995-07-27", "close": 1.0734636, "volume": null}, {"date": "1995-07-28", "close": 1.0734636, "volume": null}, {"date": "1995-07-31", "close": 1.0734636, "volume": null}, {"date": "1995-08-01", "close": 1.10924572, "volume": 3354.0}, {"date": "1995-08-02", "close": 1.10924572, "volume": null}, {"date": "1995-08-03", "close": 1.10924572, "volume": null}, {"date": "1995-08-04", "close": 1.10924572, "volume": null}, {"date": "1995-08-07", "close": 1.10924572, "volume": null}, {"date": "1995-08-08", "close": 1.10924572, "volume": null}, {"date": "1995-08-09", "close": 1.10924572, "volume": null}, {"date": "1995-08-10", "close": 1.10924572, "volume": null}, {"date": "1995-08-11", "close": 1.10924572, "volume": null}, {"date": "1995-08-14", "close": 1.10924572, "volume": null}, {"date": "1995-08-15", "close": 1.10924572, "volume": null}, {"date": "1995-08-16", "close": 1.10924572, "volume": null}, {"date": "1995-08-17", "close": 1.10924572, "volume": null}, {"date": "1995-08-18", "close": 1.10924572, "volume": null}, {"date": "1995-08-21", "close": 1.10924572, "volume": null}, {"date": "1995-08-22", "close": 1.10924572, "volume": null}, {"date": "1995-08-23", "close": 1.10924572, "volume": null}, {"date": "1995-08-24", "close": 1.10924572, "volume": null}, {"date": "1995-08-25", "close": 1.10924572, "volume": null}, {"date": "1995-08-28", "close": 1.10924572, "volume": null}, {"date": "1995-08-29", "close": 1.10924572, "volume": 4332.0}, {"date": "1995-08-30", "close": 1.10924572, "volume": 1258.0}, {"date": "1995-08-31", "close": 1.10924572, "volume": null}, {"date": "1995-09-01", "close": 1.10924572, "volume": null}, {"date": "1995-09-04", "close": 1.2523742, "volume": 14532.0}, {"date": "1995-09-05", "close": 1.35972056, "volume": 4751.0}, {"date": "1995-09-06", "close": 1.35972056, "volume": null}, {"date": "1995-09-07", "close": 1.35972056, "volume": null}, {"date": "1995-09-08", "close": 1.35972056, "volume": null}, {"date": "1995-09-11", "close": 1.35972056, "volume": null}, {"date": "1995-09-12", "close": 1.35972056, "volume": null}, {"date": "1995-09-13", "close": 1.18080996, "volume": 2655.0}, {"date": "1995-09-14", "close": 1.18080996, "volume": null}, {"date": "1995-09-15", "close": 1.18080996, "volume": null}, {"date": "1995-09-18", "close": 1.18080996, "volume": null}, {"date": "1995-09-19", "close": 1.28815632, "volume": 1202.0}, {"date": "1995-09-20", "close": 1.28815632, "volume": null}, {"date": "1995-09-21", "close": 1.21659208, "volume": 2795.0}, {"date": "1995-09-22", "close": 1.14502784, "volume": 783.0}, {"date": "1995-09-25", "close": 1.14502784, "volume": 10480.0}, {"date": "1995-09-26", "close": 1.14502784, "volume": 18277.0}, {"date": "1995-09-27", "close": 1.14502784, "volume": 4751.0}, {"date": "1995-09-28", "close": 1.14502784, "volume": null}, {"date": "1995-09-29", "close": 1.14502784, "volume": null}, {"date": "1995-10-02", "close": 1.14502784, "volume": null}, {"date": "1995-10-03", "close": 1.10924572, "volume": 2934.0}, {"date": "1995-10-04", "close": 1.14502784, "volume": 1453.0}, {"date": "1995-10-05", "close": 1.2523742, "volume": 8105.0}, {"date": "1995-10-06", "close": 1.2523742, "volume": 838.0}, {"date": "1995-10-09", "close": 1.2523742, "volume": null}, {"date": "1995-10-10", "close": 1.10924572, "volume": 8999.0}, {"date": "1995-10-11", "close": 1.14502784, "volume": 10229.0}, {"date": "1995-10-12", "close": 1.14502784, "volume": null}, {"date": "1995-10-13", "close": 1.14502784, "volume": null}, {"date": "1995-10-16", "close": 1.14502784, "volume": null}, {"date": "1995-10-17", "close": 1.2523742, "volume": 419.0}, {"date": "1995-10-18", "close": 1.18080996, "volume": 559.0}, {"date": "1995-10-19", "close": 1.18080996, "volume": null}, {"date": "1995-10-20", "close": 1.18080996, "volume": null}, {"date": "1995-10-23", "close": 1.18080996, "volume": null}, {"date": "1995-10-24", "close": 1.18080996, "volume": null}, {"date": "1995-10-25", "close": 1.18080996, "volume": null}, {"date": "1995-10-26", "close": 1.18080996, "volume": 168.0}, {"date": "1995-10-27", "close": 1.18080996, "volume": null}, {"date": "1995-10-30", "close": 1.18080996, "volume": null}, {"date": "1995-10-31", "close": 1.18080996, "volume": null}, {"date": "1995-11-01", "close": 1.14502784, "volume": 4751.0}, {"date": "1995-11-02", "close": 1.14502784, "volume": null}, {"date": "1995-11-03", "close": 1.14502784, "volume": null}, {"date": "1995-11-06", "close": 1.14502784, "volume": null}, {"date": "1995-11-07", "close": 1.14502784, "volume": null}, {"date": "1995-11-08", "close": 1.14502784, "volume": null}, {"date": "1995-11-09", "close": 1.14502784, "volume": null}, {"date": "1995-11-10", "close": 1.14502784, "volume": null}, {"date": "1995-11-13", "close": 1.14502784, "volume": null}, {"date": "1995-11-14", "close": 1.14502784, "volume": null}, {"date": "1995-11-15", "close": 1.14502784, "volume": 615.0}, {"date": "1995-11-16", "close": 1.14502784, "volume": null}, {"date": "1995-11-17", "close": 1.14502784, "volume": null}, {"date": "1995-11-20", "close": 1.14502784, "volume": 587.0}, {"date": "1995-11-21", "close": 1.14502784, "volume": null}, {"date": "1995-11-22", "close": 1.14502784, "volume": null}, {"date": "1995-11-23", "close": 1.14502784, "volume": null}, {"date": "1995-11-24", "close": 1.14502784, "volume": null}, {"date": "1995-11-27", "close": 1.14502784, "volume": null}, {"date": "1995-11-28", "close": 1.14502784, "volume": null}, {"date": "1995-11-29", "close": 1.14502784, "volume": null}, {"date": "1995-11-30", "close": 1.21659208, "volume": 13834.0}, {"date": "1995-12-01", "close": 1.21659208, "volume": 3354.0}, {"date": "1995-12-04", "close": 1.21659208, "volume": null}, {"date": "1995-12-05", "close": 1.21659208, "volume": null}, {"date": "1995-12-06", "close": 1.21659208, "volume": null}, {"date": "1995-12-07", "close": 1.21659208, "volume": null}, {"date": "1995-12-08", "close": 1.21659208, "volume": null}, {"date": "1995-12-11", "close": 1.21659208, "volume": 1034.0}, {"date": "1995-12-12", "close": 1.21659208, "volume": null}, {"date": "1995-12-13", "close": 1.21659208, "volume": null}, {"date": "1995-12-14", "close": 1.21659208, "volume": 279.0}, {"date": "1995-12-15", "close": 1.21659208, "volume": null}, {"date": "1995-12-18", "close": 1.21659208, "volume": null}, {"date": "1995-12-19", "close": 1.21659208, "volume": 17327.0}, {"date": "1995-12-20", "close": 1.21659208, "volume": null}, {"date": "1995-12-21", "close": 1.21659208, "volume": null}, {"date": "1995-12-22", "close": 1.21659208, "volume": 5589.0}, {"date": "1995-12-25", "close": 1.21659208, "volume": null}, {"date": "1995-12-26", "close": 1.21659208, "volume": null}, {"date": "1995-12-27", "close": 1.21659208, "volume": null}, {"date": "1995-12-28", "close": 1.21659208, "volume": null}, {"date": "1995-12-29", "close": 1.21659208, "volume": null}, {"date": "1996-01-01", "close": 1.21659208, "volume": null}, {"date": "1996-01-02", "close": 1.28815632, "volume": 1286.0}, {"date": "1996-01-03", "close": 1.28815632, "volume": null}, {"date": "1996-01-04", "close": 1.28815632, "volume": null}, {"date": "1996-01-05", "close": 1.21659208, "volume": 2934.0}, {"date": "1996-01-08", "close": 1.21659208, "volume": null}, {"date": "1996-01-09", "close": 1.21659208, "volume": 196.0}, {"date": "1996-01-10", "close": 1.21659208, "volume": null}, {"date": "1996-01-11", "close": 1.21659208, "volume": null}, {"date": "1996-01-12", "close": 1.21659208, "volume": null}, {"date": "1996-01-15", "close": 1.21659208, "volume": null}, {"date": "1996-01-16", "close": 1.21659208, "volume": null}, {"date": "1996-01-17", "close": 1.21659208, "volume": null}, {"date": "1996-01-18", "close": 1.32393844, "volume": 475.0}, {"date": "1996-01-19", "close": 1.32393844, "volume": null}, {"date": "1996-01-22", "close": 1.32393844, "volume": null}, {"date": "1996-01-23", "close": 1.32393844, "volume": null}, {"date": "1996-01-24", "close": 1.32393844, "volume": null}, {"date": "1996-01-25", "close": 1.32393844, "volume": null}, {"date": "1996-01-26", "close": 1.32393844, "volume": null}, {"date": "1996-01-29", "close": 1.32393844, "volume": null}, {"date": "1996-01-30", "close": 1.32393844, "volume": null}, {"date": "1996-01-31", "close": 1.32393844, "volume": null}, {"date": "1996-02-01", "close": 1.32393844, "volume": null}, {"date": "1996-02-02", "close": 1.32393844, "volume": null}, {"date": "1996-02-05", "close": 1.32393844, "volume": null}, {"date": "1996-02-06", "close": 1.28815632, "volume": 1453.0}, {"date": "1996-02-07", "close": 1.28815632, "volume": 2795.0}, {"date": "1996-02-08", "close": 1.28815632, "volume": null}, {"date": "1996-02-09", "close": 1.28815632, "volume": null}, {"date": "1996-02-12", "close": 1.28815632, "volume": null}, {"date": "1996-02-13", "close": 1.28815632, "volume": null}, {"date": "1996-02-14", "close": 1.28815632, "volume": null}, {"date": "1996-02-15", "close": 1.28815632, "volume": null}, {"date": "1996-02-16", "close": 1.28815632, "volume": null}, {"date": "1996-02-19", "close": 1.28815632, "volume": null}, {"date": "1996-02-20", "close": 1.28815632, "volume": 2040.0}, {"date": "1996-02-21", "close": 1.28815632, "volume": null}, {"date": "1996-02-22", "close": 1.28815632, "volume": null}, {"date": "1996-02-23", "close": 1.28815632, "volume": 4080.0}, {"date": "1996-02-26", "close": 1.28815632, "volume": null}, {"date": "1996-02-27", "close": 1.28815632, "volume": null}, {"date": "1996-02-28", "close": 1.28815632, "volume": null}, {"date": "1996-02-29", "close": 1.28815632, "volume": null}, {"date": "1996-03-01", "close": 1.28815632, "volume": null}, {"date": "1996-03-04", "close": 1.28815632, "volume": null}, {"date": "1996-03-05", "close": 1.28815632, "volume": null}, {"date": "1996-03-06", "close": 1.28815632, "volume": null}, {"date": "1996-03-07", "close": 1.32393844, "volume": 810.0}, {"date": "1996-03-08", "close": 1.32393844, "volume": 279.0}, {"date": "1996-03-11", "close": 1.32393844, "volume": null}, {"date": "1996-03-12", "close": 1.28815632, "volume": 2795.0}, {"date": "1996-03-13", "close": 1.28815632, "volume": null}, {"date": "1996-03-14", "close": 1.28815632, "volume": null}, {"date": "1996-03-15", "close": 1.28815632, "volume": null}, {"date": "1996-03-18", "close": 1.28815632, "volume": null}, {"date": "1996-03-19", "close": 1.28815632, "volume": 3605.0}, {"date": "1996-03-20", "close": 1.28815632, "volume": null}, {"date": "1996-03-21", "close": 1.28815632, "volume": null}, {"date": "1996-03-22", "close": 1.2523742, "volume": 196.0}, {"date": "1996-03-25", "close": 1.2523742, "volume": null}, {"date": "1996-03-26", "close": 1.39550268, "volume": 3270.0}, {"date": "1996-03-27", "close": 1.39550268, "volume": null}, {"date": "1996-03-28", "close": 1.39550268, "volume": null}, {"date": "1996-03-29", "close": 1.0734636, "volume": 13973.0}, {"date": "1996-04-01", "close": 1.0734636, "volume": null}, {"date": "1996-04-02", "close": 1.2523742, "volume": 391.0}, {"date": "1996-04-03", "close": 1.2523742, "volume": 196.0}, {"date": "1996-04-04", "close": 1.2523742, "volume": null}, {"date": "1996-04-05", "close": 1.2523742, "volume": null}, {"date": "1996-04-08", "close": 1.2523742, "volume": null}, {"date": "1996-04-09", "close": 1.2523742, "volume": null}, {"date": "1996-04-10", "close": 1.2523742, "volume": null}, {"date": "1996-04-11", "close": 1.2523742, "volume": 279.0}, {"date": "1996-04-12", "close": 1.2523742, "volume": null}, {"date": "1996-04-15", "close": 1.2523742, "volume": null}, {"date": "1996-04-16", "close": 1.2523742, "volume": null}, {"date": "1996-04-17", "close": 1.2523742, "volume": null}, {"date": "1996-04-18", "close": 1.2523742, "volume": null}, {"date": "1996-04-19", "close": 1.2523742, "volume": null}, {"date": "1996-04-22", "close": 1.2523742, "volume": null}, {"date": "1996-04-23", "close": 1.30604738, "volume": 1621.0}, {"date": "1996-04-24", "close": 1.30604738, "volume": null}, {"date": "1996-04-25", "close": 1.30604738, "volume": null}, {"date": "1996-04-26", "close": 1.30604738, "volume": null}, {"date": "1996-04-29", "close": 1.30604738, "volume": 2431.0}, {"date": "1996-04-30", "close": 1.30604738, "volume": null}, {"date": "1996-05-01", "close": 1.28815632, "volume": 1286.0}, {"date": "1996-05-02", "close": 1.28815632, "volume": null}, {"date": "1996-05-03", "close": 1.28815632, "volume": null}, {"date": "1996-05-06", "close": 1.2523742, "volume": 97814.0}, {"date": "1996-05-07", "close": 1.2523742, "volume": 24454.0}, {"date": "1996-05-08", "close": 1.2523742, "volume": 84.0}, {"date": "1996-05-09", "close": 1.28815632, "volume": 3242.0}, {"date": "1996-05-10", "close": 1.28815632, "volume": null}, {"date": "1996-05-13", "close": 1.28815632, "volume": null}, {"date": "1996-05-14", "close": 1.28815632, "volume": null}, {"date": "1996-05-15", "close": 1.28815632, "volume": null}, {"date": "1996-05-16", "close": 1.28815632, "volume": null}, {"date": "1996-05-17", "close": 1.28815632, "volume": null}, {"date": "1996-05-20", "close": 1.28815632, "volume": null}, {"date": "1996-05-21", "close": 1.28815632, "volume": null}, {"date": "1996-05-22", "close": 1.28815632, "volume": null}, {"date": "1996-05-23", "close": 1.39550268, "volume": 4052.0}, {"date": "1996-05-24", "close": 1.39550268, "volume": null}, {"date": "1996-05-27", "close": 1.39550268, "volume": 6148.0}, {"date": "1996-05-28", "close": 1.39550268, "volume": null}, {"date": "1996-05-29", "close": 1.39550268, "volume": null}, {"date": "1996-05-30", "close": 1.39550268, "volume": null}, {"date": "1996-05-31", "close": 1.39550268, "volume": null}, {"date": "1996-06-03", "close": 1.39550268, "volume": null}, {"date": "1996-06-04", "close": 1.39550268, "volume": null}, {"date": "1996-06-05", "close": 1.30604738, "volume": 3493.0}, {"date": "1996-06-06", "close": 1.27026526, "volume": 7266.0}, {"date": "1996-06-07", "close": 1.27026526, "volume": null}, {"date": "1996-06-10", "close": 1.27026526, "volume": null}, {"date": "1996-06-11", "close": 1.27026526, "volume": null}, {"date": "1996-06-12", "close": 1.27026526, "volume": null}, {"date": "1996-06-13", "close": 1.28815632, "volume": 978.0}, {"date": "1996-06-14", "close": 1.28815632, "volume": null}, {"date": "1996-06-17", "close": 1.28815632, "volume": null}, {"date": "1996-06-18", "close": 1.28815632, "volume": null}, {"date": "1996-06-19", "close": 1.3418295, "volume": 196.0}, {"date": "1996-06-20", "close": 1.3418295, "volume": null}, {"date": "1996-06-21", "close": 1.2523742, "volume": 4472.0}, {"date": "1996-06-24", "close": 1.2523742, "volume": null}, {"date": "1996-06-25", "close": 1.2523742, "volume": null}, {"date": "1996-06-26", "close": 1.2523742, "volume": null}, {"date": "1996-06-27", "close": 1.21659208, "volume": 475.0}, {"date": "1996-06-28", "close": 1.21659208, "volume": 2431.0}, {"date": "1996-07-01", "close": 1.21659208, "volume": null}, {"date": "1996-07-02", "close": 1.21659208, "volume": null}, {"date": "1996-07-03", "close": 1.21659208, "volume": null}, {"date": "1996-07-04", "close": 1.21659208, "volume": null}, {"date": "1996-07-05", "close": 1.21659208, "volume": null}, {"date": "1996-07-08", "close": 1.27026526, "volume": 978.0}, {"date": "1996-07-09", "close": 1.27026526, "volume": null}, {"date": "1996-07-10", "close": 1.27026526, "volume": null}, {"date": "1996-07-11", "close": 1.27026526, "volume": 9306.0}, {"date": "1996-07-12", "close": 1.27026526, "volume": null}, {"date": "1996-07-15", "close": 1.27026526, "volume": null}, {"date": "1996-07-16", "close": 1.27026526, "volume": null}, {"date": "1996-07-17", "close": 1.27026526, "volume": null}, {"date": "1996-07-18", "close": 1.27026526, "volume": null}, {"date": "1996-07-19", "close": 1.27026526, "volume": null}, {"date": "1996-07-22", "close": 1.27026526, "volume": null}, {"date": "1996-07-23", "close": 1.27026526, "volume": null}, {"date": "1996-07-24", "close": 1.27026526, "volume": null}, {"date": "1996-07-25", "close": 1.27026526, "volume": null}, {"date": "1996-07-26", "close": 1.27026526, "volume": null}, {"date": "1996-07-29", "close": 1.21659208, "volume": 224.0}, {"date": "1996-07-30", "close": 1.21659208, "volume": null}, {"date": "1996-07-31", "close": 1.21659208, "volume": null}, {"date": "1996-08-01", "close": 1.21659208, "volume": 1705.0}, {"date": "1996-08-02", "close": 1.21659208, "volume": null}, {"date": "1996-08-05", "close": 1.28815632, "volume": 14281.0}, {"date": "1996-08-06", "close": 1.21659208, "volume": 587.0}, {"date": "1996-08-07", "close": 1.21659208, "volume": 3018.0}, {"date": "1996-08-08", "close": 1.21659208, "volume": 672682.0}, {"date": "1996-08-09", "close": 1.21659208, "volume": null}, {"date": "1996-08-12", "close": 1.21659208, "volume": null}, {"date": "1996-08-13", "close": 1.21659208, "volume": null}, {"date": "1996-08-14", "close": 1.21659208, "volume": null}, {"date": "1996-08-15", "close": 1.21659208, "volume": null}, {"date": "1996-08-16", "close": 1.27026526, "volume": 17690.0}, {"date": "1996-08-19", "close": 1.27026526, "volume": null}, {"date": "1996-08-20", "close": 1.27026526, "volume": null}, {"date": "1996-08-21", "close": 1.27026526, "volume": null}, {"date": "1996-08-22", "close": 1.27026526, "volume": null}, {"date": "1996-08-23", "close": 1.27026526, "volume": null}, {"date": "1996-08-26", "close": 1.28815632, "volume": 12632.0}, {"date": "1996-08-27", "close": 1.28815632, "volume": null}, {"date": "1996-08-28", "close": 1.28815632, "volume": 3493.0}, {"date": "1996-08-29", "close": 1.28815632, "volume": null}, {"date": "1996-08-30", "close": 1.28815632, "volume": null}, {"date": "1996-09-02", "close": 1.28815632, "volume": null}, {"date": "1996-09-03", "close": 1.28815632, "volume": null}, {"date": "1996-09-04", "close": 1.28815632, "volume": null}, {"date": "1996-09-05", "close": 1.35972056, "volume": 8384.0}, {"date": "1996-09-06", "close": 1.35972056, "volume": 6232.0}, {"date": "1996-09-09", "close": 1.35972056, "volume": null}, {"date": "1996-09-10", "close": 1.35972056, "volume": 5589.0}, {"date": "1996-09-11", "close": 1.35972056, "volume": 3465.0}, {"date": "1996-09-12", "close": 1.35972056, "volume": 3018.0}, {"date": "1996-09-13", "close": 1.35972056, "volume": null}, {"date": "1996-09-16", "close": 1.35972056, "volume": null}, {"date": "1996-09-17", "close": 1.35972056, "volume": null}, {"date": "1996-09-18", "close": 1.35972056, "volume": null}, {"date": "1996-09-19", "close": 1.35972056, "volume": null}, {"date": "1996-09-20", "close": 1.35972056, "volume": null}, {"date": "1996-09-23", "close": 1.35972056, "volume": 2795.0}, {"date": "1996-09-24", "close": 1.35972056, "volume": null}, {"date": "1996-09-25", "close": 1.46706692, "volume": 9781.0}, {"date": "1996-09-26", "close": 1.46706692, "volume": 4192.0}, {"date": "1996-09-27", "close": 1.46706692, "volume": null}, {"date": "1996-09-30", "close": 1.46706692, "volume": null}, {"date": "1996-10-01", "close": 1.68175964, "volume": 13973.0}, {"date": "1996-10-02", "close": 1.68175964, "volume": null}, {"date": "1996-10-03", "close": 1.5207401, "volume": 140.0}, {"date": "1996-10-04", "close": 1.5207401, "volume": null}, {"date": "1996-10-07", "close": 1.53863116, "volume": 838.0}, {"date": "1996-10-08", "close": 1.53863116, "volume": null}, {"date": "1996-10-09", "close": 1.53863116, "volume": null}, {"date": "1996-10-10", "close": 1.53863116, "volume": null}, {"date": "1996-10-11", "close": 1.53863116, "volume": 224.0}, {"date": "1996-10-14", "close": 1.53863116, "volume": null}, {"date": "1996-10-15", "close": 1.53863116, "volume": null}, {"date": "1996-10-16", "close": 1.53863116, "volume": null}, {"date": "1996-10-17", "close": 1.53863116, "volume": 2543.0}, {"date": "1996-10-18", "close": 1.37761162, "volume": 866.0}, {"date": "1996-10-21", "close": 1.35972056, "volume": 8384.0}, {"date": "1996-10-22", "close": 1.4312848, "volume": 2795.0}, {"date": "1996-10-23", "close": 1.4312848, "volume": 4374.0}, {"date": "1996-10-24", "close": 1.4312848, "volume": 15.0}, {"date": "1996-10-25", "close": 1.50284904, "volume": 8431.0}, {"date": "1996-10-28", "close": 1.50284904, "volume": 1154.0}, {"date": "1996-10-29", "close": 1.50284904, "volume": null}, {"date": "1996-10-30", "close": 1.4312848, "volume": 2626.0}, {"date": "1996-10-31", "close": 1.4312848, "volume": null}, {"date": "1996-11-01", "close": 1.4312848, "volume": null}, {"date": "1996-11-04", "close": 1.4312848, "volume": null}, {"date": "1996-11-05", "close": 1.4312848, "volume": 2934.0}, {"date": "1996-11-06", "close": 1.4312848, "volume": null}, {"date": "1996-11-07", "close": 1.46706692, "volume": 4485.0}, {"date": "1996-11-08", "close": 1.46706692, "volume": null}, {"date": "1996-11-11", "close": 1.46706692, "volume": 783.0}, {"date": "1996-11-12", "close": 1.46706692, "volume": null}, {"date": "1996-11-13", "close": 1.46706692, "volume": null}, {"date": "1996-11-14", "close": 1.46706692, "volume": null}, {"date": "1996-11-15", "close": 1.46706692, "volume": null}, {"date": "1996-11-18", "close": 1.46706692, "volume": 5771.0}, {"date": "1996-11-19", "close": 1.46706692, "volume": null}, {"date": "1996-11-20", "close": 1.46706692, "volume": null}, {"date": "1996-11-21", "close": 1.46706692, "volume": null}, {"date": "1996-11-22", "close": 1.41339374, "volume": 2934.0}, {"date": "1996-11-25", "close": 1.46706692, "volume": 2236.0}, {"date": "1996-11-26", "close": 1.46706692, "volume": null}, {"date": "1996-11-27", "close": 1.46706692, "volume": null}, {"date": "1996-11-28", "close": 1.46706692, "volume": null}, {"date": "1996-11-29", "close": 1.46706692, "volume": null}, {"date": "1996-12-02", "close": 1.46706692, "volume": null}, {"date": "1996-12-03", "close": 1.46706692, "volume": null}, {"date": "1996-12-04", "close": 1.39550268, "volume": 1258.0}, {"date": "1996-12-05", "close": 1.39550268, "volume": 81.0}, {"date": "1996-12-06", "close": 1.39550268, "volume": null}, {"date": "1996-12-09", "close": 1.39550268, "volume": null}, {"date": "1996-12-10", "close": 1.44917586, "volume": 2626.0}, {"date": "1996-12-11", "close": 1.44917586, "volume": null}, {"date": "1996-12-12", "close": 1.4312848, "volume": 978.0}, {"date": "1996-12-13", "close": 1.39550268, "volume": 293.0}, {"date": "1996-12-16", "close": 1.39550268, "volume": null}, {"date": "1996-12-17", "close": 1.41339374, "volume": 3339.0}, {"date": "1996-12-18", "close": 1.41339374, "volume": null}, {"date": "1996-12-19", "close": 1.41339374, "volume": null}, {"date": "1996-12-20", "close": 1.46706692, "volume": 470.0}, {"date": "1996-12-23", "close": 1.46706692, "volume": null}, {"date": "1996-12-24", "close": 1.4312848, "volume": 470.0}, {"date": "1996-12-25", "close": 1.4312848, "volume": null}, {"date": "1996-12-26", "close": 1.4312848, "volume": null}, {"date": "1996-12-27", "close": 1.4312848, "volume": null}, {"date": "1996-12-30", "close": 1.4312848, "volume": 3396.0}, {"date": "1996-12-31", "close": 1.4312848, "volume": null}, {"date": "1997-01-01", "close": 1.4312848, "volume": null}, {"date": "1997-01-02", "close": 1.4312848, "volume": null}, {"date": "1997-01-03", "close": 1.4312848, "volume": null}, {"date": "1997-01-06", "close": 1.4312848, "volume": null}, {"date": "1997-01-07", "close": 1.4312848, "volume": null}, {"date": "1997-01-08", "close": 1.4312848, "volume": 5408.0}, {"date": "1997-01-09", "close": 1.39550268, "volume": 3412.0}, {"date": "1997-01-10", "close": 1.39550268, "volume": null}, {"date": "1997-01-13", "close": 1.39550268, "volume": null}, {"date": "1997-01-14", "close": 1.39550268, "volume": null}, {"date": "1997-01-15", "close": 1.3418295, "volume": 3030.0}, {"date": "1997-01-16", "close": 1.3418295, "volume": null}, {"date": "1997-01-17", "close": 1.41339374, "volume": 1397.0}, {"date": "1997-01-20", "close": 1.41339374, "volume": null}, {"date": "1997-01-21", "close": 1.41339374, "volume": null}, {"date": "1997-01-22", "close": 1.32393844, "volume": 391.0}, {"date": "1997-01-23", "close": 1.32393844, "volume": null}, {"date": "1997-01-24", "close": 1.32393844, "volume": 5589.0}, {"date": "1997-01-27", "close": 1.32393844, "volume": null}, {"date": "1997-01-28", "close": 1.41339374, "volume": 1758.0}, {"date": "1997-01-29", "close": 1.41339374, "volume": null}, {"date": "1997-01-30", "close": 1.41339374, "volume": null}, {"date": "1997-01-31", "close": 1.41339374, "volume": null}, {"date": "1997-02-03", "close": 1.41339374, "volume": null}, {"date": "1997-02-04", "close": 1.41339374, "volume": null}, {"date": "1997-02-05", "close": 1.41339374, "volume": null}, {"date": "1997-02-06", "close": 1.41339374, "volume": null}, {"date": "1997-02-07", "close": 1.41339374, "volume": null}, {"date": "1997-02-10", "close": 1.41339374, "volume": null}, {"date": "1997-02-11", "close": 1.4312848, "volume": 9502.0}, {"date": "1997-02-12", "close": 1.4312848, "volume": null}, {"date": "1997-02-13", "close": 1.4312848, "volume": 25767.0}, {"date": "1997-02-14", "close": 1.4312848, "volume": null}, {"date": "1997-02-17", "close": 1.53863116, "volume": 56.0}, {"date": "1997-02-18", "close": 1.53863116, "volume": null}, {"date": "1997-02-19", "close": 1.53863116, "volume": null}, {"date": "1997-02-20", "close": 1.53863116, "volume": null}, {"date": "1997-02-21", "close": 1.4312848, "volume": 1304.0}, {"date": "1997-02-24", "close": 1.4312848, "volume": null}, {"date": "1997-02-25", "close": 1.4312848, "volume": 196.0}, {"date": "1997-02-26", "close": 1.4312848, "volume": null}, {"date": "1997-02-27", "close": 1.4312848, "volume": null}, {"date": "1997-02-28", "close": 1.4312848, "volume": null}, {"date": "1997-03-03", "close": 1.4312848, "volume": null}, {"date": "1997-03-04", "close": 1.4312848, "volume": null}, {"date": "1997-03-05", "close": 1.4312848, "volume": null}, {"date": "1997-03-06", "close": 1.4312848, "volume": null}, {"date": "1997-03-07", "close": 1.4312848, "volume": null}, {"date": "1997-03-10", "close": 1.4312848, "volume": null}, {"date": "1997-03-11", "close": 1.4312848, "volume": null}, {"date": "1997-03-12", "close": 1.4312848, "volume": null}, {"date": "1997-03-13", "close": 1.4312848, "volume": null}, {"date": "1997-03-14", "close": 1.4312848, "volume": null}, {"date": "1997-03-17", "close": 1.4312848, "volume": null}, {"date": "1997-03-18", "close": 1.4312848, "volume": null}, {"date": "1997-03-19", "close": 1.4312848, "volume": null}, {"date": "1997-03-20", "close": 1.4312848, "volume": null}, {"date": "1997-03-21", "close": 1.4312848, "volume": null}, {"date": "1997-03-24", "close": 1.4312848, "volume": null}, {"date": "1997-03-25", "close": 1.50284904, "volume": 489.0}, {"date": "1997-03-26", "close": 1.50284904, "volume": 3158.0}, {"date": "1997-03-27", "close": 1.50284904, "volume": null}, {"date": "1997-03-28", "close": 1.50284904, "volume": null}, {"date": "1997-03-31", "close": 1.50284904, "volume": null}, {"date": "1997-04-01", "close": 1.50284904, "volume": null}, {"date": "1997-04-02", "close": 1.4312848, "volume": 652.0}, {"date": "1997-04-03", "close": 1.4312848, "volume": null}, {"date": "1997-04-04", "close": 1.4312848, "volume": null}, {"date": "1997-04-07", "close": 1.4312848, "volume": null}, {"date": "1997-04-08", "close": 1.4312848, "volume": null}, {"date": "1997-04-09", "close": 1.53863116, "volume": 4192.0}, {"date": "1997-04-10", "close": 1.57441328, "volume": 1397.0}, {"date": "1997-04-11", "close": 1.57441328, "volume": 5589.0}, {"date": "1997-04-14", "close": 1.57441328, "volume": null}, {"date": "1997-04-15", "close": 1.57441328, "volume": null}, {"date": "1997-04-16", "close": 1.53863116, "volume": 245.0}, {"date": "1997-04-17", "close": 1.53863116, "volume": null}, {"date": "1997-04-18", "close": 1.50284904, "volume": 1509.0}, {"date": "1997-04-21", "close": 1.50284904, "volume": null}, {"date": "1997-04-22", "close": 1.50284904, "volume": null}, {"date": "1997-04-23", "close": 1.50284904, "volume": null}, {"date": "1997-04-24", "close": 1.50284904, "volume": null}, {"date": "1997-04-25", "close": 1.50284904, "volume": null}, {"date": "1997-04-28", "close": 1.50284904, "volume": null}, {"date": "1997-04-29", "close": 1.50284904, "volume": 6077.0}, {"date": "1997-04-30", "close": 1.50284904, "volume": null}, {"date": "1997-05-01", "close": 1.50284904, "volume": 196.0}, {"date": "1997-05-02", "close": 1.57441328, "volume": 6521.0}, {"date": "1997-05-05", "close": 1.57441328, "volume": null}, {"date": "1997-05-06", "close": 1.5207401, "volume": 10224.0}, {"date": "1997-05-07", "close": 1.5207401, "volume": 862.0}, {"date": "1997-05-08", "close": 1.5207401, "volume": null}, {"date": "1997-05-09", "close": 1.5207401, "volume": null}, {"date": "1997-05-12", "close": 1.5207401, "volume": null}, {"date": "1997-05-13", "close": 1.5207401, "volume": null}, {"date": "1997-05-14", "close": 1.5207401, "volume": null}, {"date": "1997-05-15", "close": 1.5207401, "volume": null}, {"date": "1997-05-16", "close": 1.5207401, "volume": null}, {"date": "1997-05-19", "close": 1.5207401, "volume": null}, {"date": "1997-05-20", "close": 1.6101954, "volume": 1258.0}, {"date": "1997-05-21", "close": 1.6101954, "volume": null}, {"date": "1997-05-22", "close": 1.6101954, "volume": null}, {"date": "1997-05-23", "close": 1.6101954, "volume": null}, {"date": "1997-05-26", "close": 1.6101954, "volume": 196.0}, {"date": "1997-05-27", "close": 1.53863116, "volume": 196.0}, {"date": "1997-05-28", "close": 1.6101954, "volume": 7937.0}, {"date": "1997-05-29", "close": 1.6101954, "volume": null}, {"date": "1997-05-30", "close": 1.6101954, "volume": null}, {"date": "1997-06-02", "close": 1.6101954, "volume": null}, {"date": "1997-06-03", "close": 1.6101954, "volume": null}, {"date": "1997-06-04", "close": 1.6101954, "volume": null}, {"date": "1997-06-05", "close": 1.6101954, "volume": null}, {"date": "1997-06-06", "close": 1.6101954, "volume": null}, {"date": "1997-06-09", "close": 1.6101954, "volume": null}, {"date": "1997-06-10", "close": 1.5207401, "volume": 7872.0}, {"date": "1997-06-11", "close": 1.5207401, "volume": null}, {"date": "1997-06-12", "close": 1.5207401, "volume": null}, {"date": "1997-06-13", "close": 1.5207401, "volume": null}, {"date": "1997-06-16", "close": 1.6101954, "volume": 7825.0}, {"date": "1997-06-17", "close": 1.6101954, "volume": null}, {"date": "1997-06-18", "close": 1.68175964, "volume": 4472.0}, {"date": "1997-06-19", "close": 1.68175964, "volume": null}, {"date": "1997-06-20", "close": 1.68175964, "volume": 4192.0}, {"date": "1997-06-23", "close": 1.68175964, "volume": null}, {"date": "1997-06-24", "close": 1.68175964, "volume": null}, {"date": "1997-06-25", "close": 1.59230434, "volume": 1006.0}, {"date": "1997-06-26", "close": 1.59230434, "volume": null}, {"date": "1997-06-27", "close": 1.64597752, "volume": 4728.0}, {"date": "1997-06-30", "close": 1.57441328, "volume": 5030.0}, {"date": "1997-07-01", "close": 1.57441328, "volume": 1118.0}, {"date": "1997-07-02", "close": 1.57441328, "volume": 5578.0}, {"date": "1997-07-03", "close": 1.66386858, "volume": 11190.0}, {"date": "1997-07-04", "close": 1.64597752, "volume": 3633.0}, {"date": "1997-07-07", "close": 1.57441328, "volume": 4472.0}, {"date": "1997-07-08", "close": 1.57441328, "volume": null}, {"date": "1997-07-09", "close": 1.66386858, "volume": 6547.0}, {"date": "1997-07-10", "close": 1.68175964, "volume": 999.0}, {"date": "1997-07-11", "close": 1.68175964, "volume": null}, {"date": "1997-07-14", "close": 1.6996507, "volume": 838.0}, {"date": "1997-07-15", "close": 1.6996507, "volume": 2215.0}, {"date": "1997-07-16", "close": 1.6996507, "volume": null}, {"date": "1997-07-17", "close": 1.68175964, "volume": 1467.0}, {"date": "1997-07-18", "close": 1.71754176, "volume": 6608.0}, {"date": "1997-07-21", "close": 1.55652222, "volume": 168.0}, {"date": "1997-07-22", "close": 1.55652222, "volume": null}, {"date": "1997-07-23", "close": 1.55652222, "volume": null}, {"date": "1997-07-24", "close": 1.6101954, "volume": 1956.0}, {"date": "1997-07-25", "close": 1.75332388, "volume": 5819.0}, {"date": "1997-07-28", "close": 1.75332388, "volume": null}, {"date": "1997-07-29", "close": 1.75332388, "volume": null}, {"date": "1997-07-30", "close": 1.75332388, "volume": null}, {"date": "1997-07-31", "close": 1.75332388, "volume": null}, {"date": "1997-08-01", "close": 1.75332388, "volume": null}, {"date": "1997-08-04", "close": 1.75332388, "volume": null}, {"date": "1997-08-05", "close": 1.64597752, "volume": 489.0}, {"date": "1997-08-06", "close": 1.64597752, "volume": null}, {"date": "1997-08-07", "close": 1.64597752, "volume": null}, {"date": "1997-08-08", "close": 1.75332388, "volume": 16768.0}, {"date": "1997-08-11", "close": 1.75332388, "volume": 168.0}, {"date": "1997-08-12", "close": 1.64597752, "volume": 168.0}, {"date": "1997-08-13", "close": 1.64597752, "volume": null}, {"date": "1997-08-14", "close": 1.64597752, "volume": 182.0}, {"date": "1997-08-15", "close": 1.62808646, "volume": 1369.0}, {"date": "1997-08-18", "close": 1.62808646, "volume": null}, {"date": "1997-08-19", "close": 1.6101954, "volume": 16768.0}, {"date": "1997-08-20", "close": 1.64597752, "volume": 8524.0}, {"date": "1997-08-21", "close": 1.64597752, "volume": null}, {"date": "1997-08-22", "close": 1.64597752, "volume": null}, {"date": "1997-08-25", "close": 1.64597752, "volume": null}, {"date": "1997-08-26", "close": 1.71754176, "volume": 978.0}, {"date": "1997-08-27", "close": 1.789106, "volume": 19563.0}, {"date": "1997-08-28", "close": 1.789106, "volume": null}, {"date": "1997-08-29", "close": 1.789106, "volume": 9129.0}, {"date": "1997-09-01", "close": 1.82488812, "volume": 10061.0}, {"date": "1997-09-02", "close": 1.82488812, "volume": 12297.0}, {"date": "1997-09-03", "close": 1.789106, "volume": 1258.0}, {"date": "1997-09-04", "close": 1.789106, "volume": null}, {"date": "1997-09-05", "close": 1.86067024, "volume": 33816.0}, {"date": "1997-09-08", "close": 1.82488812, "volume": 1956.0}, {"date": "1997-09-09", "close": 1.9680166, "volume": 5589.0}, {"date": "1997-09-10", "close": 1.82488812, "volume": 978.0}, {"date": "1997-09-11", "close": 1.82488812, "volume": 783.0}, {"date": "1997-09-12", "close": 1.82488812, "volume": null}, {"date": "1997-09-15", "close": 1.82488812, "volume": null}, {"date": "1997-09-16", "close": 1.82488812, "volume": null}, {"date": "1997-09-17", "close": 1.82488812, "volume": null}, {"date": "1997-09-18", "close": 1.82488812, "volume": null}, {"date": "1997-09-19", "close": 1.82488812, "volume": null}, {"date": "1997-09-22", "close": 1.82488812, "volume": null}, {"date": "1997-09-23", "close": 1.82488812, "volume": null}, {"date": "1997-09-24", "close": 1.82488812, "volume": null}, {"date": "1997-09-25", "close": 1.82488812, "volume": null}, {"date": "1997-09-26", "close": 1.82488812, "volume": null}, {"date": "1997-09-29", "close": 1.82488812, "volume": 3074.0}, {"date": "1997-09-30", "close": 1.789106, "volume": 11887.0}, {"date": "1997-10-01", "close": 1.789106, "volume": 4497.0}, {"date": "1997-10-02", "close": 1.789106, "volume": 12271.0}, {"date": "1997-10-03", "close": 1.789106, "volume": 4497.0}, {"date": "1997-10-06", "close": 1.789106, "volume": null}, {"date": "1997-10-07", "close": 1.789106, "volume": 391.0}, {"date": "1997-10-08", "close": 1.789106, "volume": null}, {"date": "1997-10-09", "close": 1.89645236, "volume": 13973.0}, {"date": "1997-10-10", "close": 1.82488812, "volume": 6358.0}, {"date": "1997-10-13", "close": 1.89645236, "volume": 2795.0}, {"date": "1997-10-14", "close": 1.89645236, "volume": 5100.0}, {"date": "1997-10-15", "close": 1.89645236, "volume": 2727.0}, {"date": "1997-10-16", "close": 1.89645236, "volume": 25991.0}, {"date": "1997-10-17", "close": 1.89645236, "volume": null}, {"date": "1997-10-20", "close": 1.89645236, "volume": null}, {"date": "1997-10-21", "close": 1.57441328, "volume": 2236.0}, {"date": "1997-10-22", "close": 1.57441328, "volume": 3074.0}, {"date": "1997-10-23", "close": 1.57441328, "volume": null}, {"date": "1997-10-24", "close": 1.57441328, "volume": null}, {"date": "1997-10-27", "close": 1.57441328, "volume": null}, {"date": "1997-10-28", "close": 1.28815632, "volume": 10061.0}, {"date": "1997-10-29", "close": 1.28815632, "volume": null}, {"date": "1997-10-30", "close": 1.28815632, "volume": null}, {"date": "1997-10-31", "close": 1.28815632, "volume": null}, {"date": "1997-11-03", "close": 1.32393844, "volume": 4192.0}, {"date": "1997-11-04", "close": 1.32393844, "volume": null}, {"date": "1997-11-05", "close": 1.32393844, "volume": null}, {"date": "1997-11-06", "close": 1.32393844, "volume": null}, {"date": "1997-11-07", "close": 1.39550268, "volume": 1397.0}, {"date": "1997-11-10", "close": 1.39550268, "volume": 2236.0}, {"date": "1997-11-11", "close": 1.39550268, "volume": 5589.0}, {"date": "1997-11-12", "close": 1.39550268, "volume": null}, {"date": "1997-11-13", "close": 1.39550268, "volume": 5589.0}, {"date": "1997-11-14", "close": 1.3418295, "volume": 783.0}, {"date": "1997-11-17", "close": 1.3418295, "volume": null}, {"date": "1997-11-18", "close": 1.3418295, "volume": 489.0}, {"date": "1997-11-19", "close": 1.3418295, "volume": null}, {"date": "1997-11-20", "close": 1.3418295, "volume": null}, {"date": "1997-11-21", "close": 1.32393844, "volume": 5589.0}, {"date": "1997-11-24", "close": 1.32393844, "volume": null}, {"date": "1997-11-25", "close": 1.32393844, "volume": null}, {"date": "1997-11-26", "close": 1.32393844, "volume": null}, {"date": "1997-11-27", "close": 1.32393844, "volume": null}, {"date": "1997-11-28", "close": 1.35972056, "volume": 279.0}, {"date": "1997-12-01", "close": 1.35972056, "volume": null}, {"date": "1997-12-02", "close": 1.35972056, "volume": 391.0}, {"date": "1997-12-03", "close": 1.35972056, "volume": 1956.0}, {"date": "1997-12-04", "close": 1.35972056, "volume": 2795.0}, {"date": "1997-12-05", "close": 1.35972056, "volume": 1174.0}, {"date": "1997-12-08", "close": 1.35972056, "volume": null}, {"date": "1997-12-09", "close": 1.35972056, "volume": null}, {"date": "1997-12-10", "close": 1.35972056, "volume": null}, {"date": "1997-12-11", "close": 1.35972056, "volume": null}, {"date": "1997-12-12", "close": 1.35972056, "volume": null}, {"date": "1997-12-15", "close": 1.35972056, "volume": null}, {"date": "1997-12-16", "close": 1.35972056, "volume": null}, {"date": "1997-12-17", "close": 1.35972056, "volume": null}, {"date": "1997-12-18", "close": 1.32393844, "volume": 7825.0}, {"date": "1997-12-19", "close": 1.32393844, "volume": null}, {"date": "1997-12-22", "close": 1.32393844, "volume": null}, {"date": "1997-12-23", "close": 1.35972056, "volume": 13973.0}, {"date": "1997-12-24", "close": 1.32393844, "volume": 2990.0}, {"date": "1997-12-25", "close": 1.32393844, "volume": null}, {"date": "1997-12-26", "close": 1.32393844, "volume": null}, {"date": "1997-12-29", "close": 1.32393844, "volume": null}, {"date": "1997-12-30", "close": 1.32393844, "volume": null}, {"date": "1997-12-31", "close": 1.32393844, "volume": null}, {"date": "1998-01-01", "close": 1.32393844, "volume": null}, {"date": "1998-01-02", "close": 1.32393844, "volume": null}, {"date": "1998-01-05", "close": 1.32393844, "volume": null}, {"date": "1998-01-06", "close": 1.32393844, "volume": null}, {"date": "1998-01-07", "close": 1.32393844, "volume": null}, {"date": "1998-01-08", "close": 1.32393844, "volume": null}, {"date": "1998-01-09", "close": 1.32393844, "volume": null}, {"date": "1998-01-12", "close": 1.32393844, "volume": null}, {"date": "1998-01-13", "close": 1.50284904, "volume": 3549.0}, {"date": "1998-01-14", "close": 1.50284904, "volume": null}, {"date": "1998-01-15", "close": 1.35972056, "volume": 3675.0}, {"date": "1998-01-16", "close": 1.35972056, "volume": 5478.0}, {"date": "1998-01-19", "close": 1.35972056, "volume": null}, {"date": "1998-01-20", "close": 1.35972056, "volume": null}, {"date": "1998-01-21", "close": 1.35972056, "volume": null}, {"date": "1998-01-22", "close": 1.35972056, "volume": null}, {"date": "1998-01-23", "close": 1.35972056, "volume": null}, {"date": "1998-01-26", "close": 1.35972056, "volume": null}, {"date": "1998-01-27", "close": 1.35972056, "volume": null}, {"date": "1998-01-28", "close": 1.35972056, "volume": null}, {"date": "1998-01-29", "close": 1.35972056, "volume": null}, {"date": "1998-01-30", "close": 1.35972056, "volume": null}, {"date": "1998-02-02", "close": 1.35972056, "volume": null}, {"date": "1998-02-03", "close": 1.35972056, "volume": null}, {"date": "1998-02-04", "close": 1.35972056, "volume": null}, {"date": "1998-02-05", "close": 1.35972056, "volume": null}, {"date": "1998-02-06", "close": 1.35972056, "volume": null}, {"date": "1998-02-09", "close": 1.35972056, "volume": null}, {"date": "1998-02-10", "close": 1.35972056, "volume": null}, {"date": "1998-02-11", "close": 1.35972056, "volume": null}, {"date": "1998-02-12", "close": 1.35972056, "volume": null}, {"date": "1998-02-13", "close": 1.57441328, "volume": 2040.0}, {"date": "1998-02-16", "close": 1.64597752, "volume": 2795.0}, {"date": "1998-02-17", "close": 1.789106, "volume": 27542.0}, {"date": "1998-02-18", "close": 1.9680166, "volume": 8384.0}, {"date": "1998-02-19", "close": 1.9680166, "volume": 8965.0}, {"date": "1998-02-20", "close": 1.89645236, "volume": 7042.0}, {"date": "1998-02-23", "close": 1.82488812, "volume": 2795.0}, {"date": "1998-02-24", "close": 1.82488812, "volume": 5589.0}, {"date": "1998-02-25", "close": 1.789106, "volume": 950.0}, {"date": "1998-02-26", "close": 1.789106, "volume": null}, {"date": "1998-02-27", "close": 1.789106, "volume": null}, {"date": "1998-03-02", "close": 1.789106, "volume": null}, {"date": "1998-03-03", "close": 1.789106, "volume": null}, {"date": "1998-03-04", "close": 1.789106, "volume": null}, {"date": "1998-03-05", "close": 1.789106, "volume": null}, {"date": "1998-03-06", "close": 1.789106, "volume": null}, {"date": "1998-03-09", "close": 1.789106, "volume": null}, {"date": "1998-03-10", "close": 1.789106, "volume": null}, {"date": "1998-03-11", "close": 1.789106, "volume": null}, {"date": "1998-03-12", "close": 1.789106, "volume": null}, {"date": "1998-03-13", "close": 1.789106, "volume": null}, {"date": "1998-03-16", "close": 1.75332388, "volume": 5589.0}, {"date": "1998-03-17", "close": 1.6101954, "volume": 293.0}, {"date": "1998-03-18", "close": 1.6101954, "volume": null}, {"date": "1998-03-19", "close": 1.6101954, "volume": null}, {"date": "1998-03-20", "close": 1.64597752, "volume": 5589.0}, {"date": "1998-03-23", "close": 1.57441328, "volume": 671.0}, {"date": "1998-03-24", "close": 1.4312848, "volume": 5589.0}, {"date": "1998-03-25", "close": 1.44917586, "volume": 3074.0}, {"date": "1998-03-26", "close": 1.44917586, "volume": null}, {"date": "1998-03-27", "close": 1.50284904, "volume": 2795.0}, {"date": "1998-03-30", "close": 1.50284904, "volume": null}, {"date": "1998-03-31", "close": 1.50284904, "volume": null}, {"date": "1998-04-01", "close": 1.50284904, "volume": null}, {"date": "1998-04-02", "close": 1.44917586, "volume": 293.0}, {"date": "1998-06-02", "close": 1.789106, "volume": 15930.0}, {"date": "1998-06-03", "close": 1.82488812, "volume": 72771.0}, {"date": "1998-06-04", "close": 1.82488812, "volume": 30742.0}, {"date": "1998-06-05", "close": 1.789106, "volume": 39224.0}, {"date": "1998-06-08", "close": 1.789106, "volume": null}, {"date": "1998-06-09", "close": 1.789106, "volume": 14737.0}, {"date": "1998-06-10", "close": 1.89645236, "volume": 10857.0}, {"date": "1998-06-11", "close": 1.789106, "volume": 18990.0}, {"date": "1998-06-12", "close": 1.789106, "volume": 13973.0}, {"date": "1998-06-15", "close": 1.789106, "volume": 6764.0}, {"date": "1998-06-16", "close": 1.86067024, "volume": 12576.0}, {"date": "1998-06-17", "close": 1.789106, "volume": 3354.0}, {"date": "1998-06-18", "close": 1.789106, "volume": 11179.0}, {"date": "1998-06-19", "close": 1.789106, "volume": 5589.0}, {"date": "1998-06-22", "close": 1.789106, "volume": 1607.0}, {"date": "1998-06-23", "close": 1.789106, "volume": 1677.0}, {"date": "1998-06-24", "close": 2.03958084, "volume": 226789.0}, {"date": "1998-06-25", "close": 2.03958084, "volume": 309843.0}, {"date": "1998-06-26", "close": 2.03958084, "volume": 228659.0}, {"date": "1998-06-29", "close": 2.03958084, "volume": 3563.0}, {"date": "1998-06-30", "close": 2.07536296, "volume": 11207.0}, {"date": "1998-07-01", "close": 2.11114508, "volume": 6120.0}, {"date": "1998-07-02", "close": 2.07536296, "volume": 6425.0}, {"date": "1998-07-03", "close": 2.07536296, "volume": 6875.0}, {"date": "1998-07-06", "close": 2.11114508, "volume": 1956.0}, {"date": "1998-07-07", "close": 2.07536296, "volume": 6009.0}, {"date": "1998-07-08", "close": 2.07536296, "volume": 10061.0}, {"date": "1998-07-09", "close": 2.07536296, "volume": 534.0}, {"date": "1998-07-10", "close": 2.03958084, "volume": 2236.0}, {"date": "1998-07-13", "close": 2.03958084, "volume": 35493.0}, {"date": "1998-07-14", "close": 2.03958084, "volume": 30646.0}, {"date": "1998-07-15", "close": 2.03958084, "volume": 2236.0}, {"date": "1998-07-16", "close": 2.03958084, "volume": null}, {"date": "1998-07-17", "close": 2.03958084, "volume": 11179.0}, {"date": "1998-07-20", "close": 2.00379872, "volume": 14812.0}, {"date": "1998-07-21", "close": 2.00379872, "volume": null}, {"date": "1998-07-22", "close": 2.00379872, "volume": 2236.0}, {"date": "1998-07-23", "close": 2.00379872, "volume": null}, {"date": "1998-07-24", "close": 2.00379872, "volume": 78.0}, {"date": "1998-07-27", "close": 2.00379872, "volume": 2236.0}, {"date": "1998-07-28", "close": 2.00379872, "volume": null}, {"date": "1998-07-29", "close": 2.00379872, "volume": 13973.0}, {"date": "1998-07-30", "close": 2.00379872, "volume": 363.0}, {"date": "1998-07-31", "close": 2.00379872, "volume": null}, {"date": "1998-08-03", "close": 1.93223448, "volume": 56.0}, {"date": "1998-08-04", "close": 1.89645236, "volume": 45.0}, {"date": "1998-08-05", "close": 1.64597752, "volume": 753.0}, {"date": "1998-08-06", "close": 1.64597752, "volume": null}, {"date": "1998-08-07", "close": 1.64597752, "volume": 7710.0}, {"date": "1998-08-10", "close": 1.789106, "volume": 8136.0}, {"date": "1998-08-11", "close": 1.789106, "volume": 4052.0}, {"date": "1998-08-12", "close": 1.789106, "volume": 8384.0}, {"date": "1998-08-13", "close": 1.789106, "volume": null}, {"date": "1998-08-14", "close": 1.89645236, "volume": 13973.0}, {"date": "1998-08-17", "close": 1.89645236, "volume": 5589.0}, {"date": "1998-08-18", "close": 1.89645236, "volume": 3913.0}, {"date": "1998-08-19", "close": 1.93223448, "volume": 30183.0}, {"date": "1998-08-20", "close": 1.93223448, "volume": 3354.0}, {"date": "1998-08-21", "close": 1.9680166, "volume": 11127.0}, {"date": "1998-08-24", "close": 2.00379872, "volume": 16405.0}, {"date": "1998-08-25", "close": 2.03958084, "volume": 559.0}, {"date": "1998-08-26", "close": 2.00379872, "volume": 81326.0}, {"date": "1998-08-27", "close": 2.00379872, "volume": null}, {"date": "1998-08-28", "close": 2.00379872, "volume": null}, {"date": "1998-08-31", "close": 2.00379872, "volume": null}, {"date": "1998-09-01", "close": 2.00379872, "volume": null}, {"date": "1998-09-02", "close": 2.00379872, "volume": 8943.0}, {"date": "1998-09-03", "close": 2.00379872, "volume": null}, {"date": "1998-09-04", "close": 2.00379872, "volume": null}, {"date": "1998-09-07", "close": 2.00379872, "volume": null}, {"date": "1998-09-08", "close": 2.00379872, "volume": null}, {"date": "1998-09-09", "close": 2.00379872, "volume": null}, {"date": "1998-09-10", "close": 2.00379872, "volume": null}, {"date": "1998-09-11", "close": 2.00379872, "volume": null}, {"date": "1998-09-14", "close": 1.64597752, "volume": 2795.0}, {"date": "1998-09-15", "close": 1.64597752, "volume": null}, {"date": "1998-09-16", "close": 1.64597752, "volume": null}, {"date": "1998-09-17", "close": 1.64597752, "volume": null}, {"date": "1998-09-18", "close": 1.86067024, "volume": 11179.0}, {"date": "1998-09-21", "close": 1.86067024, "volume": null}, {"date": "1998-09-22", "close": 1.86067024, "volume": null}, {"date": "1998-09-23", "close": 1.66386858, "volume": 464.0}, {"date": "1998-09-24", "close": 1.66386858, "volume": null}, {"date": "1998-09-25", "close": 1.66386858, "volume": 1118.0}, {"date": "1998-09-28", "close": 1.66386858, "volume": null}, {"date": "1998-09-29", "close": 1.66386858, "volume": null}, {"date": "1998-09-30", "close": 1.86067024, "volume": 2236.0}, {"date": "1998-10-01", "close": 1.66386858, "volume": 1118.0}, {"date": "1998-10-02", "close": 1.64597752, "volume": 11380.0}, {"date": "1998-10-05", "close": 1.64597752, "volume": null}, {"date": "1998-10-06", "close": 1.64597752, "volume": null}, {"date": "1998-10-07", "close": 1.64597752, "volume": 358.0}, {"date": "1998-10-08", "close": 1.6101954, "volume": 6707.0}, {"date": "1998-10-09", "close": 1.6101954, "volume": null}, {"date": "1998-10-12", "close": 1.6101954, "volume": null}, {"date": "1998-10-13", "close": 1.28815632, "volume": 6266.0}, {"date": "1998-10-14", "close": 1.28815632, "volume": null}, {"date": "1998-10-15", "close": 1.28815632, "volume": null}, {"date": "1998-10-16", "close": 1.28815632, "volume": null}, {"date": "1998-10-19", "close": 1.28815632, "volume": null}, {"date": "1998-10-20", "close": 1.2523742, "volume": 14812.0}, {"date": "1998-10-21", "close": 1.0734636, "volume": 1118.0}, {"date": "1998-10-22", "close": 1.0734636, "volume": null}, {"date": "1998-10-23", "close": 1.4312848, "volume": 40523.0}, {"date": "1998-10-26", "close": 1.50284904, "volume": 2236.0}, {"date": "1998-10-27", "close": 1.53863116, "volume": 27947.0}, {"date": "1998-10-28", "close": 1.53863116, "volume": 16768.0}, {"date": "1998-10-29", "close": 1.53863116, "volume": 27947.0}, {"date": "1998-10-30", "close": 1.6101954, "volume": 3074.0}, {"date": "1998-11-02", "close": 1.86067024, "volume": 17512.0}, {"date": "1998-11-03", "close": 1.89645236, "volume": 17886.0}, {"date": "1998-11-04", "close": 1.89645236, "volume": 12454.0}, {"date": "1998-11-05", "close": 1.93223448, "volume": 17886.0}, {"date": "1998-11-06", "close": 1.93223448, "volume": 21659.0}, {"date": "1998-11-09", "close": 1.93223448, "volume": 8384.0}, {"date": "1998-11-10", "close": 1.89645236, "volume": 3354.0}, {"date": "1998-11-11", "close": 1.86067024, "volume": 3354.0}, {"date": "1998-11-12", "close": 1.93223448, "volume": 11026.0}, {"date": "1998-11-13", "close": 1.93223448, "volume": 1397.0}, {"date": "1998-11-16", "close": 1.89645236, "volume": 4757.0}, {"date": "1998-11-17", "close": 1.89645236, "volume": null}, {"date": "1998-11-18", "close": 1.93223448, "volume": 1083.0}, {"date": "1998-11-19", "close": 1.93223448, "volume": null}, {"date": "1998-11-20", "close": 1.89645236, "volume": 3354.0}, {"date": "1998-11-23", "close": 1.89645236, "volume": null}, {"date": "1998-11-24", "close": 1.789106, "volume": 14532.0}, {"date": "1998-11-25", "close": 1.89645236, "volume": 3354.0}, {"date": "1998-11-26", "close": 1.89645236, "volume": 3354.0}, {"date": "1998-11-27", "close": 1.89645236, "volume": null}, {"date": "1998-11-30", "close": 1.89645236, "volume": null}, {"date": "1998-12-01", "close": 1.89645236, "volume": null}, {"date": "1998-12-02", "close": 1.93223448, "volume": 6875.0}, {"date": "1998-12-03", "close": 1.93223448, "volume": null}, {"date": "1998-12-04", "close": 1.93223448, "volume": 2236.0}, {"date": "1998-12-07", "close": 1.93223448, "volume": 2236.0}, {"date": "1998-12-08", "close": 1.89645236, "volume": 4472.0}, {"date": "1998-12-09", "close": 1.89645236, "volume": 1132.0}, {"date": "1998-12-10", "close": 1.89645236, "volume": 3354.0}, {"date": "1998-12-11", "close": 1.89645236, "volume": 2795.0}, {"date": "1998-12-14", "close": 1.89645236, "volume": null}, {"date": "1998-12-15", "close": 1.89645236, "volume": 1118.0}, {"date": "1998-12-16", "close": 1.89645236, "volume": 4389.0}, {"date": "1998-12-17", "close": 1.89645236, "volume": 3214.0}, {"date": "1998-12-18", "close": 1.89645236, "volume": null}, {"date": "1998-12-21", "close": 1.89645236, "volume": 3354.0}, {"date": "1998-12-22", "close": 1.89645236, "volume": null}, {"date": "1998-12-23", "close": 1.9680166, "volume": 3354.0}, {"date": "1998-12-24", "close": 1.9680166, "volume": null}, {"date": "1998-12-25", "close": 1.9680166, "volume": null}, {"date": "1998-12-28", "close": 1.9680166, "volume": null}, {"date": "1998-12-29", "close": 1.89645236, "volume": 2236.0}, {"date": "1998-12-30", "close": 1.89645236, "volume": null}, {"date": "1998-12-31", "close": 1.89645236, "volume": null}, {"date": "1999-01-01", "close": 1.89645236, "volume": null}, {"date": "1999-01-04", "close": 1.89645236, "volume": null}, {"date": "1999-01-05", "close": 1.89645236, "volume": null}, {"date": "1999-01-06", "close": 1.89645236, "volume": null}, {"date": "1999-01-07", "close": 1.89645236, "volume": null}, {"date": "1999-01-08", "close": 1.89645236, "volume": null}, {"date": "1999-01-11", "close": 1.89645236, "volume": null}, {"date": "1999-01-12", "close": 1.89645236, "volume": null}, {"date": "1999-01-13", "close": 1.86067024, "volume": 2236.0}, {"date": "1999-01-14", "close": 1.86067024, "volume": 1258.0}, {"date": "1999-01-15", "close": 1.86067024, "volume": 3425.0}, {"date": "1999-01-18", "close": 1.86067024, "volume": 2236.0}, {"date": "1999-01-19", "close": 1.86067024, "volume": null}, {"date": "1999-01-20", "close": 1.86067024, "volume": null}, {"date": "1999-01-21", "close": 1.789106, "volume": 4400.0}, {"date": "1999-01-22", "close": 1.789106, "volume": null}, {"date": "1999-01-25", "close": 1.62808646, "volume": 72.0}, {"date": "1999-01-26", "close": 1.62808646, "volume": null}, {"date": "1999-01-27", "close": 1.89645236, "volume": 2236.0}, {"date": "1999-01-28", "close": 1.86067024, "volume": 6694.0}, {"date": "1999-01-29", "close": 1.86067024, "volume": null}, {"date": "1999-02-01", "close": 1.93223448, "volume": 3451.0}, {"date": "1999-02-02", "close": 1.93223448, "volume": null}, {"date": "1999-02-03", "close": 1.93223448, "volume": null}, {"date": "1999-02-04", "close": 1.993064084, "volume": 2236.0}, {"date": "1999-02-05", "close": 2.1469272, "volume": 3074.0}, {"date": "1999-02-08", "close": 2.1469272, "volume": null}, {"date": "1999-02-09", "close": 2.29005568, "volume": 10159.0}, {"date": "1999-02-10", "close": 2.29005568, "volume": null}, {"date": "1999-02-11", "close": 2.29005568, "volume": 2865.0}, {"date": "1999-02-12", "close": 2.29005568, "volume": null}, {"date": "1999-02-15", "close": 2.11114508, "volume": 56.0}, {"date": "1999-02-16", "close": 2.00379872, "volume": 1118.0}, {"date": "1999-02-17", "close": 2.00379872, "volume": 2515.0}, {"date": "1999-02-18", "close": 2.00379872, "volume": null}, {"date": "1999-02-19", "close": 2.00379872, "volume": null}, {"date": "1999-02-22", "close": 2.07536296, "volume": 481.0}, {"date": "1999-02-23", "close": 2.07536296, "volume": null}, {"date": "1999-02-24", "close": 1.93223448, "volume": 228.0}, {"date": "1999-02-25", "close": 1.82488812, "volume": 367.0}, {"date": "1999-02-26", "close": 2.07536296, "volume": 122.0}, {"date": "1999-03-01", "close": 2.07536296, "volume": null}, {"date": "1999-03-02", "close": 2.07536296, "volume": null}, {"date": "1999-03-03", "close": 2.07536296, "volume": null}, {"date": "1999-03-04", "close": 2.07536296, "volume": null}, {"date": "1999-03-05", "close": 1.89645236, "volume": 1103951.0}, {"date": "1999-03-08", "close": 1.86067024, "volume": 1118.0}, {"date": "1999-03-09", "close": 1.86067024, "volume": 4472.0}, {"date": "1999-03-10", "close": 1.82488812, "volume": 559.0}, {"date": "1999-03-11", "close": 1.82488812, "volume": null}, {"date": "1999-03-12", "close": 1.82488812, "volume": 383.0}, {"date": "1999-03-15", "close": 1.82488812, "volume": 838.0}, {"date": "1999-03-16", "close": 1.82488812, "volume": null}, {"date": "1999-03-17", "close": 1.82488812, "volume": null}, {"date": "1999-03-18", "close": 1.789106, "volume": 2795.0}, {"date": "1999-03-19", "close": 1.789106, "volume": null}, {"date": "1999-03-22", "close": 1.82488812, "volume": 559.0}, {"date": "1999-03-23", "close": 1.82488812, "volume": 1677.0}, {"date": "1999-03-24", "close": 1.82488812, "volume": null}, {"date": "1999-03-25", "close": 1.82488812, "volume": null}, {"date": "1999-03-26", "close": 1.789106, "volume": 838.0}, {"date": "1999-03-29", "close": 1.789106, "volume": 559.0}, {"date": "1999-03-30", "close": 1.789106, "volume": 279.0}, {"date": "1999-03-31", "close": 1.789106, "volume": null}, {"date": "1999-04-01", "close": 1.789106, "volume": null}, {"date": "1999-04-02", "close": 1.789106, "volume": null}, {"date": "1999-04-05", "close": 1.789106, "volume": null}, {"date": "1999-04-06", "close": 1.789106, "volume": null}, {"date": "1999-04-07", "close": 1.64597752, "volume": 4751.0}, {"date": "1999-04-08", "close": 1.6996507, "volume": 2411.0}, {"date": "1999-04-09", "close": 1.68175964, "volume": 489.0}, {"date": "1999-04-12", "close": 1.77121494, "volume": 1397.0}, {"date": "1999-04-13", "close": 1.77121494, "volume": null}, {"date": "1999-04-14", "close": 1.6996507, "volume": 2236.0}, {"date": "1999-04-15", "close": 1.68175964, "volume": 1397.0}, {"date": "1999-04-16", "close": 1.68175964, "volume": 2236.0}, {"date": "1999-04-19", "close": 1.68175964, "volume": null}, {"date": "1999-04-20", "close": 1.77121494, "volume": 3354.0}, {"date": "1999-04-21", "close": 1.71754176, "volume": 10438.0}, {"date": "1999-04-22", "close": 1.77121494, "volume": 4302.0}, {"date": "1999-04-23", "close": 1.86067024, "volume": 6412.0}, {"date": "1999-04-26", "close": 1.86067024, "volume": 295.0}, {"date": "1999-04-27", "close": 1.82488812, "volume": 1565.0}, {"date": "1999-04-28", "close": 1.82488812, "volume": null}, {"date": "1999-04-29", "close": 1.789106, "volume": 279.0}, {"date": "1999-04-30", "close": 1.789106, "volume": 2543.0}, {"date": "1999-05-03", "close": 1.789106, "volume": 2236.0}, {"date": "1999-05-04", "close": 1.789106, "volume": 3605.0}, {"date": "1999-05-05", "close": 1.789106, "volume": null}, {"date": "1999-05-06", "close": 1.75332388, "volume": 2236.0}, {"date": "1999-05-07", "close": 1.789106, "volume": 3086.0}, {"date": "1999-05-10", "close": 1.82488812, "volume": 1467.0}, {"date": "1999-05-11", "close": 1.82488812, "volume": null}, {"date": "1999-05-12", "close": 1.82488812, "volume": 2236.0}, {"date": "1999-05-13", "close": 1.89645236, "volume": 2236.0}, {"date": "1999-05-14", "close": 1.89645236, "volume": 3354.0}, {"date": "1999-05-17", "close": 1.89645236, "volume": null}, {"date": "1999-05-18", "close": 1.82488812, "volume": 5089.0}, {"date": "1999-05-19", "close": 1.89645236, "volume": 2795.0}, {"date": "1999-05-20", "close": 1.89645236, "volume": 1184.0}, {"date": "1999-05-21", "close": 1.89645236, "volume": null}, {"date": "1999-05-24", "close": 1.82488812, "volume": 1118.0}, {"date": "1999-05-25", "close": 1.82488812, "volume": null}, {"date": "1999-05-26", "close": 1.71754176, "volume": 1118.0}, {"date": "1999-05-27", "close": 1.71754176, "volume": null}, {"date": "1999-05-28", "close": 1.71754176, "volume": 838.0}, {"date": "1999-05-31", "close": 1.71754176, "volume": null}, {"date": "1999-06-01", "close": 1.71754176, "volume": 3447.0}, {"date": "1999-06-02", "close": 1.71754176, "volume": null}, {"date": "1999-06-03", "close": 1.71754176, "volume": 1164.0}, {"date": "1999-06-04", "close": 1.789106, "volume": 1994.0}, {"date": "1999-06-07", "close": 1.789106, "volume": null}, {"date": "1999-06-08", "close": 1.789106, "volume": null}, {"date": "1999-06-09", "close": 1.789106, "volume": null}, {"date": "1999-06-10", "close": 1.789106, "volume": null}, {"date": "1999-06-11", "close": 1.789106, "volume": null}, {"date": "1999-06-14", "close": 1.789106, "volume": null}, {"date": "1999-06-15", "close": 1.789106, "volume": null}, {"date": "1999-06-16", "close": 1.789106, "volume": null}, {"date": "1999-06-17", "close": 1.789106, "volume": null}, {"date": "1999-06-18", "close": 1.86067024, "volume": 481.0}, {"date": "1999-06-21", "close": 1.86067024, "volume": 3846.0}, {"date": "1999-06-22", "close": 1.86067024, "volume": null}, {"date": "1999-06-23", "close": 1.86067024, "volume": null}, {"date": "1999-06-24", "close": 1.86067024, "volume": null}, {"date": "1999-06-25", "close": 1.86067024, "volume": null}, {"date": "1999-06-28", "close": 1.86067024, "volume": null}, {"date": "1999-06-29", "close": 1.93223448, "volume": 559.0}, {"date": "1999-06-30", "close": 1.93223448, "volume": null}, {"date": "1999-07-01", "close": 1.93223448, "volume": 182.0}, {"date": "1999-07-02", "close": 1.93223448, "volume": null}, {"date": "1999-07-05", "close": 2.00379872, "volume": 2482.0}, {"date": "1999-07-06", "close": 1.9680166, "volume": 3815.0}, {"date": "1999-07-07", "close": 1.86067024, "volume": 1118.0}, {"date": "1999-07-08", "close": 1.86067024, "volume": null}, {"date": "1999-07-09", "close": 1.86067024, "volume": null}, {"date": "1999-07-12", "close": 1.86067024, "volume": null}, {"date": "1999-07-13", "close": 1.86067024, "volume": null}, {"date": "1999-07-14", "close": 1.86067024, "volume": 7913.0}, {"date": "1999-07-15", "close": 1.86067024, "volume": null}, {"date": "1999-07-16", "close": 1.86067024, "volume": null}, {"date": "1999-07-19", "close": 1.789106, "volume": 2236.0}, {"date": "1999-07-20", "close": 1.789106, "volume": null}, {"date": "1999-07-21", "close": 1.789106, "volume": null}, {"date": "1999-07-22", "close": 1.789106, "volume": null}, {"date": "1999-07-23", "close": 1.789106, "volume": null}, {"date": "1999-07-26", "close": 1.789106, "volume": 13751.0}, {"date": "1999-07-27", "close": 1.789106, "volume": null}, {"date": "1999-07-28", "close": 1.789106, "volume": null}, {"date": "1999-07-29", "close": 1.789106, "volume": null}, {"date": "1999-07-30", "close": 1.789106, "volume": null}, {"date": "1999-08-02", "close": 1.789106, "volume": null}, {"date": "1999-08-03", "close": 1.789106, "volume": 3522.0}, {"date": "1999-08-04", "close": 1.789106, "volume": null}, {"date": "1999-08-05", "close": 1.789106, "volume": null}, {"date": "1999-08-06", "close": 1.789106, "volume": 5589.0}, {"date": "1999-08-09", "close": 1.789106, "volume": null}, {"date": "1999-08-10", "close": 1.789106, "volume": 56.0}, {"date": "1999-08-11", "close": 1.789106, "volume": 783.0}, {"date": "1999-08-12", "close": 1.789106, "volume": 1118.0}, {"date": "1999-08-13", "close": 1.789106, "volume": null}, {"date": "1999-08-16", "close": 1.789106, "volume": null}, {"date": "1999-08-17", "close": 1.789106, "volume": null}, {"date": "1999-08-18", "close": 1.789106, "volume": null}, {"date": "1999-08-19", "close": 1.789106, "volume": null}, {"date": "1999-08-20", "close": 1.789106, "volume": 978.0}, {"date": "1999-08-23", "close": 1.789106, "volume": null}, {"date": "1999-08-24", "close": 1.44917586, "volume": 182.0}, {"date": "1999-08-25", "close": 1.86067024, "volume": 2683.0}, {"date": "1999-08-26", "close": 1.86067024, "volume": 2795.0}, {"date": "1999-08-27", "close": 1.82488812, "volume": 182.0}, {"date": "1999-08-30", "close": 1.82488812, "volume": null}, {"date": "1999-08-31", "close": 1.86067024, "volume": 279.0}, {"date": "1999-09-01", "close": 1.86067024, "volume": 4024.0}, {"date": "1999-09-02", "close": 1.86067024, "volume": null}, {"date": "1999-09-03", "close": 1.89645236, "volume": 13973.0}, {"date": "1999-09-06", "close": 1.89645236, "volume": null}, {"date": "1999-09-07", "close": 1.89645236, "volume": null}, {"date": "1999-09-08", "close": 1.89645236, "volume": null}, {"date": "1999-09-09", "close": 1.89645236, "volume": null}, {"date": "1999-09-10", "close": 1.89645236, "volume": null}, {"date": "1999-09-13", "close": 1.89645236, "volume": null}, {"date": "1999-09-14", "close": 1.89645236, "volume": null}, {"date": "1999-09-15", "close": 1.86067024, "volume": 824.0}, {"date": "1999-09-16", "close": 1.86067024, "volume": null}, {"date": "1999-09-17", "close": 1.86067024, "volume": null}, {"date": "1999-09-20", "close": 1.86067024, "volume": null}, {"date": "1999-09-21", "close": 1.86067024, "volume": null}, {"date": "1999-09-22", "close": 1.789106, "volume": 1956.0}, {"date": "1999-09-23", "close": 1.789106, "volume": null}, {"date": "1999-09-24", "close": 1.73543282, "volume": 1956.0}, {"date": "1999-09-27", "close": 1.73543282, "volume": null}, {"date": "1999-09-28", "close": 1.73543282, "volume": null}, {"date": "1999-09-29", "close": 1.73543282, "volume": null}, {"date": "1999-09-30", "close": 1.73543282, "volume": null}, {"date": "1999-10-01", "close": 1.73543282, "volume": 1118.0}, {"date": "1999-10-04", "close": 1.71754176, "volume": 2236.0}, {"date": "1999-10-05", "close": 1.71754176, "volume": null}, {"date": "1999-10-06", "close": 1.71754176, "volume": null}, {"date": "1999-10-07", "close": 1.75332388, "volume": 2236.0}, {"date": "1999-10-08", "close": 1.73543282, "volume": 447.0}, {"date": "1999-10-11", "close": 1.73543282, "volume": null}, {"date": "1999-10-12", "close": 1.73543282, "volume": null}, {"date": "1999-10-13", "close": 1.73543282, "volume": null}, {"date": "1999-10-14", "close": 1.73543282, "volume": null}, {"date": "1999-10-15", "close": 1.73543282, "volume": null}, {"date": "1999-10-18", "close": 1.73543282, "volume": null}, {"date": "1999-10-19", "close": 1.71754176, "volume": 4192.0}, {"date": "1999-10-20", "close": 1.71754176, "volume": null}, {"date": "1999-10-21", "close": 1.71754176, "volume": null}, {"date": "1999-10-22", "close": 1.71754176, "volume": null}, {"date": "1999-10-25", "close": 1.71754176, "volume": null}, {"date": "1999-10-26", "close": 1.73543282, "volume": 783.0}, {"date": "1999-10-27", "close": 1.71754176, "volume": 12856.0}, {"date": "1999-10-28", "close": 1.71754176, "volume": null}, {"date": "1999-10-29", "close": 1.71754176, "volume": 1956.0}, {"date": "1999-11-01", "close": 1.71754176, "volume": null}, {"date": "1999-11-02", "close": 1.71754176, "volume": null}, {"date": "1999-11-03", "close": 1.71754176, "volume": null}, {"date": "1999-11-04", "close": 1.66386858, "volume": 3913.0}, {"date": "1999-11-05", "close": 1.64597752, "volume": 1956.0}, {"date": "1999-11-08", "close": 1.64597752, "volume": null}, {"date": "1999-11-09", "close": 1.64597752, "volume": null}, {"date": "1999-11-10", "close": 1.68175964, "volume": 2236.0}, {"date": "1999-11-11", "close": 1.64597752, "volume": 1006.0}, {"date": "1999-11-12", "close": 1.6101954, "volume": 1383.0}, {"date": "1999-11-16", "close": 1.6101954, "volume": null}, {"date": "1999-11-17", "close": 1.6101954, "volume": null}, {"date": "1999-11-18", "close": 1.6101954, "volume": null}, {"date": "1999-11-19", "close": 1.6101954, "volume": null}, {"date": "1999-11-22", "close": 1.6101954, "volume": null}, {"date": "1999-11-23", "close": 1.6101954, "volume": 3913.0}, {"date": "1999-11-24", "close": 1.6101954, "volume": null}, {"date": "1999-11-25", "close": 1.6101954, "volume": 1022.0}, {"date": "1999-11-26", "close": 1.6101954, "volume": null}, {"date": "1999-11-29", "close": 1.6101954, "volume": null}, {"date": "1999-11-30", "close": 1.6101954, "volume": 2236.0}, {"date": "1999-12-01", "close": 1.6101954, "volume": null}, {"date": "1999-12-02", "close": 1.73543282, "volume": 2795.0}, {"date": "1999-12-03", "close": 1.73543282, "volume": null}, {"date": "1999-12-06", "close": 1.62808646, "volume": 2071.0}, {"date": "1999-12-07", "close": 1.62808646, "volume": 3271.0}, {"date": "1999-12-08", "close": 1.62808646, "volume": null}, {"date": "1999-12-09", "close": 1.62808646, "volume": null}, {"date": "1999-12-10", "close": 1.6101954, "volume": 3913.0}, {"date": "1999-12-13", "close": 1.6101954, "volume": null}, {"date": "1999-12-14", "close": 1.6101954, "volume": null}, {"date": "1999-12-15", "close": 1.6101954, "volume": 3913.0}, {"date": "1999-12-16", "close": 1.6101954, "volume": 2236.0}, {"date": "1999-12-17", "close": 1.6101954, "volume": null}, {"date": "1999-12-20", "close": 1.6101954, "volume": null}, {"date": "1999-12-21", "close": 1.6101954, "volume": null}, {"date": "1999-12-22", "close": 1.6101954, "volume": null}, {"date": "1999-12-23", "close": 1.6101954, "volume": null}, {"date": "1999-12-24", "close": 1.6101954, "volume": null}, {"date": "1999-12-27", "close": 1.6101954, "volume": null}, {"date": "1999-12-28", "close": 1.6101954, "volume": null}, {"date": "1999-12-29", "close": 1.6101954, "volume": null}, {"date": "1999-12-30", "close": 1.6101954, "volume": null}, {"date": "1999-12-31", "close": 1.6101954, "volume": null}, {"date": "2000-01-03", "close": 1.6101954, "volume": null}, {"date": "2000-01-04", "close": 1.6101954, "volume": null}, {"date": "2000-01-05", "close": 1.6101954, "volume": null}, {"date": "2000-01-06", "close": 1.6101954, "volume": 1049.0}, {"date": "2000-01-07", "close": 1.6101954, "volume": 1630.0}, {"date": "2000-01-10", "close": 1.6101954, "volume": null}, {"date": "2000-01-11", "close": 1.64597752, "volume": 2531.0}, {"date": "2000-01-12", "close": 1.64597752, "volume": null}, {"date": "2000-01-13", "close": 1.64597752, "volume": 1956.0}, {"date": "2000-01-14", "close": 1.64597752, "volume": null}, {"date": "2000-01-17", "close": 1.64597752, "volume": null}, {"date": "2000-01-18", "close": 1.64597752, "volume": null}, {"date": "2000-01-19", "close": 1.64597752, "volume": null}, {"date": "2000-01-20", "close": 1.64597752, "volume": null}, {"date": "2000-01-21", "close": 1.64597752, "volume": null}, {"date": "2000-01-24", "close": 1.64597752, "volume": 1102.0}, {"date": "2000-01-25", "close": 1.64597752, "volume": null}, {"date": "2000-01-26", "close": 1.64597752, "volume": null}, {"date": "2000-01-27", "close": 1.64597752, "volume": null}, {"date": "2000-01-28", "close": 1.46706692, "volume": 16.0}, {"date": "2000-01-31", "close": 1.46706692, "volume": null}, {"date": "2000-02-01", "close": 1.68175964, "volume": 2543.0}, {"date": "2000-02-02", "close": 1.68175964, "volume": null}, {"date": "2000-02-03", "close": 1.46706692, "volume": 207.0}, {"date": "2000-02-11", "close": 1.68175964, "volume": 4225.0}, {"date": "2000-02-14", "close": 1.6101954, "volume": 569.0}, {"date": "2000-02-16", "close": 1.6101954, "volume": 587.0}, {"date": "2000-02-21", "close": 1.6101954, "volume": 2292.0}, {"date": "2000-03-07", "close": 1.5207401, "volume": 4611.0}, {"date": "2000-03-10", "close": 1.46706692, "volume": 1397.0}, {"date": "2000-03-14", "close": 1.46706692, "volume": 7965.0}, {"date": "2000-03-20", "close": 1.6101954, "volume": 1076.0}, {"date": "2000-03-22", "close": 1.6101954, "volume": 1509.0}, {"date": "2000-03-27", "close": 1.64597752, "volume": 3913.0}, {"date": "2000-03-29", "close": 1.64597752, "volume": 2236.0}, {"date": "2000-03-30", "close": 1.789106, "volume": 36432.0}, {"date": "2000-03-31", "close": 2.18270932, "volume": 20789.0}, {"date": "2000-04-03", "close": 2.03958084, "volume": 6009.0}, {"date": "2000-04-07", "close": 1.82488812, "volume": 4192.0}, {"date": "2000-04-10", "close": 1.82488812, "volume": 4192.0}, {"date": "2000-04-12", "close": 1.9680166, "volume": 11445.0}, {"date": "2000-04-13", "close": 1.89645236, "volume": 1118.0}, {"date": "2000-04-14", "close": 1.89645236, "volume": 419.0}, {"date": "2000-04-17", "close": 1.82488812, "volume": 599.0}, {"date": "2000-04-28", "close": 1.59230434, "volume": 964.0}, {"date": "2000-05-01", "close": 1.66386858, "volume": 5589.0}, {"date": "2000-05-02", "close": 1.68175964, "volume": 559.0}, {"date": "2000-05-03", "close": 1.64597752, "volume": 587.0}, {"date": "2000-05-09", "close": 1.64597752, "volume": 19.0}, {"date": "2000-05-15", "close": 1.64597752, "volume": 449.0}, {"date": "2000-05-18", "close": 1.64597752, "volume": 1197.0}, {"date": "2000-05-19", "close": 1.64597752, "volume": 1118.0}, {"date": "2000-05-25", "close": 1.64597752, "volume": 838.0}, {"date": "2000-05-30", "close": 1.64597752, "volume": 391.0}, {"date": "2000-05-31", "close": 1.64597752, "volume": 849.0}, {"date": "2000-06-01", "close": 1.6101954, "volume": 2236.0}, {"date": "2000-06-09", "close": 1.71754176, "volume": 1118.0}, {"date": "2000-06-14", "close": 1.789106, "volume": 683.0}, {"date": "2000-06-15", "close": 1.789106, "volume": 2112.0}, {"date": "2000-06-16", "close": 1.789106, "volume": 391.0}, {"date": "2000-06-20", "close": 1.71754176, "volume": 4329.0}, {"date": "2000-06-21", "close": 1.71754176, "volume": 2236.0}, {"date": "2000-06-22", "close": 1.71754176, "volume": 27.0}, {"date": "2000-06-23", "close": 1.71754176, "volume": 2934.0}, {"date": "2000-06-26", "close": 1.71754176, "volume": 13973.0}, {"date": "2000-06-27", "close": 2.5047484, "volume": 46488.0}, {"date": "2000-06-28", "close": 2.64787688, "volume": 32715.0}, {"date": "2000-06-29", "close": 2.36161992, "volume": 23504.0}, {"date": "2000-06-30", "close": 2.64787688, "volume": 8761.0}, {"date": "2000-07-03", "close": 2.39740204, "volume": 6361.0}, {"date": "2000-07-04", "close": 2.29005568, "volume": 5904.0}, {"date": "2000-07-05", "close": 2.21849144, "volume": 1959.0}, {"date": "2000-07-06", "close": 2.21849144, "volume": 4064.0}, {"date": "2000-07-07", "close": 2.21849144, "volume": 2109.0}, {"date": "2000-07-10", "close": 2.18270932, "volume": 1397.0}, {"date": "2000-07-11", "close": 2.21849144, "volume": 561.0}, {"date": "2000-07-12", "close": 2.1469272, "volume": 1958.0}, {"date": "2000-07-13", "close": 2.1469272, "volume": 1397.0}, {"date": "2000-07-14", "close": 2.21849144, "volume": 3074.0}, {"date": "2000-07-17", "close": 2.61209476, "volume": 229.0}, {"date": "2000-07-18", "close": 2.5047484, "volume": 5589.0}, {"date": "2000-07-25", "close": 2.46896628, "volume": 2445.0}, {"date": "2000-07-26", "close": 2.1469272, "volume": 6426.0}, {"date": "2000-07-27", "close": 2.07536296, "volume": 229.0}, {"date": "2000-07-28", "close": 2.07536296, "volume": 559.0}, {"date": "2000-08-03", "close": 2.1469272, "volume": 1858.0}, {"date": "2000-08-04", "close": 2.1469272, "volume": 2795.0}, {"date": "2000-08-11", "close": 2.03958084, "volume": 2374.0}, {"date": "2000-08-14", "close": 1.9680166, "volume": 10899.0}, {"date": "2000-08-15", "close": 2.00379872, "volume": 9921.0}, {"date": "2000-08-16", "close": 1.9680166, "volume": 3495.0}, {"date": "2000-08-17", "close": 1.89645236, "volume": 4871.0}, {"date": "2000-08-21", "close": 1.82488812, "volume": 2208.0}, {"date": "2000-08-22", "close": 2.00379872, "volume": 9673.0}, {"date": "2000-08-23", "close": 2.1469272, "volume": 98.0}, {"date": "2000-08-24", "close": 2.1469272, "volume": 838.0}, {"date": "2000-08-25", "close": 2.07536296, "volume": 25700.0}, {"date": "2000-08-28", "close": 2.11114508, "volume": 6987.0}, {"date": "2000-08-29", "close": 2.1469272, "volume": 9846.0}, {"date": "2000-08-30", "close": 2.07536296, "volume": 21240.0}, {"date": "2000-09-01", "close": 2.07536296, "volume": 844.0}, {"date": "2000-09-04", "close": 2.07536296, "volume": 497.0}, {"date": "2000-09-05", "close": 2.07536296, "volume": null}, {"date": "2000-09-07", "close": 2.29005568, "volume": 559.0}, {"date": "2000-09-08", "close": 2.329416012, "volume": 2236.0}, {"date": "2000-09-11", "close": 2.1469272, "volume": 3326.0}, {"date": "2000-09-12", "close": 2.29005568, "volume": 3521.0}, {"date": "2000-09-14", "close": 2.29005568, "volume": 2602.0}, {"date": "2000-09-20", "close": 2.21849144, "volume": 1170.0}, {"date": "2000-09-21", "close": 2.21849144, "volume": 660.0}, {"date": "2000-09-22", "close": 2.1469272, "volume": 559.0}, {"date": "2000-09-25", "close": 2.1469272, "volume": 3563.0}, {"date": "2000-10-05", "close": 2.18270932, "volume": 2795.0}, {"date": "2000-10-10", "close": 2.21849144, "volume": 1397.0}, {"date": "2000-10-16", "close": 2.07536296, "volume": 349.0}, {"date": "2000-10-23", "close": 2.11114508, "volume": 419.0}, {"date": "2000-10-27", "close": 2.11114508, "volume": 98.0}, {"date": "2000-10-30", "close": 2.18270932, "volume": 279.0}, {"date": "2000-10-31", "close": 2.11114508, "volume": 2515.0}, {"date": "2000-11-01", "close": 2.11114508, "volume": 838.0}, {"date": "2000-11-08", "close": 2.11114508, "volume": 1956.0}, {"date": "2000-11-09", "close": 2.07536296, "volume": 206.0}, {"date": "2000-11-14", "close": 2.29005568, "volume": 559.0}, {"date": "2000-11-16", "close": 2.29005568, "volume": 9502.0}, {"date": "2000-11-17", "close": 2.29005568, "volume": 1118.0}, {"date": "2000-11-20", "close": 2.29005568, "volume": null}, {"date": "2000-11-21", "close": 2.29005568, "volume": null}, {"date": "2000-11-22", "close": 2.25427356, "volume": 279.0}, {"date": "2000-11-23", "close": 2.11114508, "volume": 5125.0}, {"date": "2000-11-24", "close": 2.11114508, "volume": null}, {"date": "2000-11-27", "close": 2.11114508, "volume": 425.0}, {"date": "2000-11-28", "close": 2.11114508, "volume": 1884.0}, {"date": "2000-11-29", "close": 2.11114508, "volume": null}, {"date": "2000-11-30", "close": 1.93223448, "volume": 631.0}, {"date": "2000-12-01", "close": 1.9680166, "volume": 5589.0}, {"date": "2000-12-04", "close": 2.3258378, "volume": 5589.0}, {"date": "2000-12-05", "close": 2.18270932, "volume": 15801.0}, {"date": "2000-12-06", "close": 2.18270932, "volume": 4114.0}, {"date": "2000-12-07", "close": 2.1469272, "volume": 12095.0}, {"date": "2000-12-08", "close": 2.1469272, "volume": 56023.0}, {"date": "2000-12-11", "close": 2.1469272, "volume": null}, {"date": "2000-12-12", "close": 2.11114508, "volume": 279.0}, {"date": "2000-12-13", "close": 1.82488812, "volume": 978.0}, {"date": "2000-12-14", "close": 1.82488812, "volume": 2236.0}, {"date": "2000-12-15", "close": 1.9680166, "volume": 699.0}, {"date": "2000-12-18", "close": 1.9680166, "volume": null}, {"date": "2000-12-19", "close": 1.89645236, "volume": 1744.0}, {"date": "2000-12-20", "close": 1.789106, "volume": 17198.0}, {"date": "2000-12-21", "close": 1.789106, "volume": 2531.0}, {"date": "2000-12-22", "close": 1.789106, "volume": 587.0}, {"date": "2000-12-27", "close": 1.789106, "volume": 1182.0}, {"date": "2000-12-28", "close": 1.789106, "volume": 603.0}, {"date": "2000-12-29", "close": 1.89645236, "volume": 2858.0}, {"date": "2001-01-02", "close": 1.9680166, "volume": 5751.0}, {"date": "2001-01-03", "close": 1.89645236, "volume": 1118.0}, {"date": "2001-01-04", "close": 1.789106, "volume": 8987.0}, {"date": "2001-01-05", "close": 1.6101954, "volume": 2236.0}, {"date": "2001-01-08", "close": 1.789106, "volume": 2827.0}, {"date": "2001-01-09", "close": 1.789106, "volume": null}, {"date": "2001-01-10", "close": 1.82488812, "volume": 2236.0}, {"date": "2001-01-11", "close": 1.82488812, "volume": 6707.0}, {"date": "2001-01-12", "close": 1.82488812, "volume": 1761.0}, {"date": "2001-01-15", "close": 1.82488812, "volume": 3270.0}, {"date": "2001-01-16", "close": 1.82488812, "volume": 6987.0}, {"date": "2001-01-17", "close": 1.82488812, "volume": 4989.0}, {"date": "2001-01-18", "close": 1.82488812, "volume": 15413.0}, {"date": "2001-01-19", "close": 1.89645236, "volume": 6803.0}, {"date": "2001-01-22", "close": 1.86067024, "volume": 13973.0}, {"date": "2001-01-23", "close": 1.9680166, "volume": 685.0}, {"date": "2001-01-24", "close": 1.93223448, "volume": 54956.0}, {"date": "2001-01-25", "close": 1.9680166, "volume": 7881.0}, {"date": "2001-01-29", "close": 2.11114508, "volume": 13823.0}, {"date": "2001-01-30", "close": 2.07536296, "volume": 15179.0}, {"date": "2001-01-31", "close": 2.07536296, "volume": 13415.0}, {"date": "2001-02-01", "close": 2.07536296, "volume": 10353.0}, {"date": "2001-02-02", "close": 2.07536296, "volume": 559.0}, {"date": "2001-02-05", "close": 2.11114508, "volume": 2515.0}, {"date": "2001-02-06", "close": 1.89645236, "volume": 24258.0}, {"date": "2001-02-07", "close": 1.789106, "volume": 57851.0}, {"date": "2001-02-08", "close": 1.64597752, "volume": 329088.0}, {"date": "2001-02-09", "close": 1.64597752, "volume": 597056.0}, {"date": "2001-02-12", "close": 1.62808646, "volume": 307513.0}, {"date": "2001-02-13", "close": 1.73543282, "volume": 726698.0}, {"date": "2001-02-14", "close": 1.789106, "volume": 614993.0}, {"date": "2001-02-15", "close": 1.75332388, "volume": 663027.0}, {"date": "2001-02-16", "close": 1.789106, "volume": 318143.0}, {"date": "2001-02-19", "close": 1.77121494, "volume": 233142.0}, {"date": "2001-02-20", "close": 1.75332388, "volume": 125123.0}, {"date": "2001-02-21", "close": 1.75332388, "volume": 144348.0}, {"date": "2001-02-22", "close": 1.71754176, "volume": 81627.0}, {"date": "2001-02-23", "close": 1.73543282, "volume": 50993.0}, {"date": "2001-02-26", "close": 1.75332388, "volume": 105057.0}, {"date": "2001-02-27", "close": 1.75332388, "volume": 71751.0}, {"date": "2001-02-28", "close": 1.77121494, "volume": 209483.0}, {"date": "2001-03-01", "close": 1.75332388, "volume": 49542.0}, {"date": "2001-03-02", "close": 1.789106, "volume": 453312.0}, {"date": "2001-03-05", "close": 1.82488812, "volume": 425883.0}, {"date": "2001-03-06", "close": 1.82488812, "volume": 250930.0}, {"date": "2001-03-07", "close": 1.82488812, "volume": 143875.0}, {"date": "2001-03-08", "close": 1.82488812, "volume": 195817.0}, {"date": "2001-03-09", "close": 1.789106, "volume": 1507199.0}, {"date": "2001-03-12", "close": 1.86067024, "volume": 179929.0}, {"date": "2001-03-13", "close": 1.75332388, "volume": 100009.0}, {"date": "2001-03-14", "close": 1.789106, "volume": 39606.0}, {"date": "2001-03-15", "close": 1.68175964, "volume": 60837.0}, {"date": "2001-03-16", "close": 1.68175964, "volume": 84990.0}, {"date": "2001-03-19", "close": 1.588726128, "volume": 179058.0}, {"date": "2001-03-20", "close": 1.53863116, "volume": 203795.0}, {"date": "2001-03-21", "close": 1.55652222, "volume": 147050.0}, {"date": "2001-03-22", "close": 1.6101954, "volume": 77728.0}, {"date": "2001-03-23", "close": 1.5207401, "volume": 87822.0}, {"date": "2001-03-26", "close": 1.5207401, "volume": 156461.0}, {"date": "2001-03-27", "close": 1.64597752, "volume": 1041095.0}, {"date": "2001-03-28", "close": 1.6101954, "volume": 62825.0}, {"date": "2001-03-29", "close": 1.55652222, "volume": 32062.0}, {"date": "2001-03-30", "close": 1.50284904, "volume": 153434.0}, {"date": "2001-04-02", "close": 1.57441328, "volume": 51638.0}, {"date": "2001-04-03", "close": 1.6101954, "volume": 36816.0}, {"date": "2001-04-04", "close": 1.6101954, "volume": 86350.0}, {"date": "2001-04-05", "close": 1.64597752, "volume": 112209.0}, {"date": "2001-04-06", "close": 1.64597752, "volume": 61964.0}, {"date": "2001-04-09", "close": 1.68175964, "volume": 60633.0}, {"date": "2001-04-10", "close": 1.68175964, "volume": 222942.0}, {"date": "2001-04-11", "close": 1.64597752, "volume": 24281.0}, {"date": "2001-04-12", "close": 1.71754176, "volume": 119309.0}, {"date": "2001-04-17", "close": 1.6996507, "volume": 56190.0}, {"date": "2001-04-18", "close": 1.82488812, "volume": 246731.0}, {"date": "2001-04-19", "close": 1.86067024, "volume": 1261413.0}, {"date": "2001-04-20", "close": 1.82488812, "volume": 477309.0}, {"date": "2001-04-23", "close": 1.89645236, "volume": 102406.0}, {"date": "2001-04-24", "close": 1.86067024, "volume": 70093.0}, {"date": "2001-04-26", "close": 1.89645236, "volume": 271077.0}, {"date": "2001-04-27", "close": 1.93223448, "volume": 79282.0}, {"date": "2001-04-30", "close": 1.93223448, "volume": 91051.0}, {"date": "2001-05-01", "close": 1.9680166, "volume": 185256.0}, {"date": "2001-05-02", "close": 2.014533356, "volume": 141201.0}, {"date": "2001-05-03", "close": 1.9680166, "volume": 84702.0}, {"date": "2001-05-04", "close": 2.00379872, "volume": 64543.0}, {"date": "2001-05-07", "close": 1.9680166, "volume": 118170.0}, {"date": "2001-05-08", "close": 2.00379872, "volume": 80849.0}, {"date": "2001-05-09", "close": 1.9680166, "volume": 31754.0}, {"date": "2001-05-10", "close": 1.89645236, "volume": 78863.0}, {"date": "2001-05-11", "close": 1.9680166, "volume": 98283.0}, {"date": "2001-05-14", "close": 1.9680166, "volume": 73801.0}, {"date": "2001-05-15", "close": 1.9680166, "volume": 76073.0}, {"date": "2001-05-16", "close": 1.9680166, "volume": 65669.0}, {"date": "2001-05-17", "close": 2.00379872, "volume": 100656.0}, {"date": "2001-05-18", "close": 2.00379872, "volume": 99210.0}, {"date": "2001-05-21", "close": 2.03958084, "volume": 98377.0}, {"date": "2001-05-22", "close": 2.07536296, "volume": 154370.0}, {"date": "2001-05-23", "close": 2.07536296, "volume": 199427.0}, {"date": "2001-05-24", "close": 2.07536296, "volume": 104283.0}, {"date": "2001-05-25", "close": 2.07536296, "volume": 224101.0}, {"date": "2001-05-28", "close": 2.00379872, "volume": 84887.0}, {"date": "2001-05-29", "close": 2.00379872, "volume": 81706.0}, {"date": "2001-05-30", "close": 1.89645236, "volume": 57872.0}, {"date": "2001-05-31", "close": 1.939390904, "volume": 87974.0}, {"date": "2001-06-01", "close": 1.89645236, "volume": 33044.0}, {"date": "2001-06-04", "close": 1.93223448, "volume": 65055.0}, {"date": "2001-06-05", "close": 2.00379872, "volume": 59302.0}, {"date": "2001-06-06", "close": 1.9680166, "volume": 59957.0}, {"date": "2001-06-07", "close": 1.89645236, "volume": 48929.0}, {"date": "2001-06-08", "close": 1.86067024, "volume": 312681.0}, {"date": "2001-06-12", "close": 1.86067024, "volume": 481671.0}, {"date": "2001-06-13", "close": 1.86067024, "volume": 185013.0}, {"date": "2001-06-14", "close": 1.86067024, "volume": 34355.0}, {"date": "2001-06-15", "close": 1.86067024, "volume": 118888.0}, {"date": "2001-06-18", "close": 1.86067024, "volume": 54055.0}, {"date": "2001-06-19", "close": 1.86067024, "volume": 78627.0}, {"date": "2001-06-20", "close": 1.86067024, "volume": 34765.0}, {"date": "2001-06-21", "close": 1.86067024, "volume": 22102.0}, {"date": "2001-06-22", "close": 1.89645236, "volume": 66887.0}, {"date": "2001-06-25", "close": 1.89645236, "volume": 62076.0}, {"date": "2001-06-26", "close": 1.93223448, "volume": 56495.0}, {"date": "2001-06-27", "close": 1.9680166, "volume": 204978.0}, {"date": "2001-06-28", "close": 1.9680166, "volume": 31489.0}, {"date": "2001-06-29", "close": 1.9680166, "volume": 720076.0}, {"date": "2001-07-02", "close": 1.9680166, "volume": 37648.0}, {"date": "2001-07-03", "close": 1.93223448, "volume": 39804.0}, {"date": "2001-07-04", "close": 1.9680166, "volume": 71295.0}, {"date": "2001-07-05", "close": 1.93223448, "volume": 57437.0}, {"date": "2001-07-06", "close": 1.9680166, "volume": 50853.0}, {"date": "2001-07-09", "close": 1.93223448, "volume": 31716.0}, {"date": "2001-07-11", "close": 2.00379872, "volume": 114009.0}, {"date": "2001-07-13", "close": 2.00379872, "volume": 26179.0}, {"date": "2001-07-16", "close": 2.07536296, "volume": 107889.0}, {"date": "2001-07-17", "close": 2.03958084, "volume": 52109.0}, {"date": "2001-07-18", "close": 2.11114508, "volume": 57380.0}, {"date": "2001-07-19", "close": 2.25427356, "volume": 364822.0}, {"date": "2001-07-20", "close": 2.29005568, "volume": 160237.0}, {"date": "2001-07-23", "close": 2.3258378, "volume": 137571.0}, {"date": "2001-07-24", "close": 2.36161992, "volume": 435865.0}, {"date": "2001-07-25", "close": 2.3258378, "volume": 453329.0}, {"date": "2001-07-26", "close": 2.36161992, "volume": 86639.0}, {"date": "2001-07-27", "close": 2.39740204, "volume": 1546989.0}, {"date": "2001-07-30", "close": 2.43318416, "volume": 48143.0}, {"date": "2001-07-31", "close": 2.46896628, "volume": 295307.0}, {"date": "2001-08-01", "close": 2.46896628, "volume": 97247.0}, {"date": "2001-08-02", "close": 2.54053052, "volume": 153127.0}, {"date": "2001-08-03", "close": 2.54053052, "volume": 515817.0}, {"date": "2001-08-06", "close": 2.61209476, "volume": 74019.0}, {"date": "2001-08-07", "close": 2.64787688, "volume": 145335.0}, {"date": "2001-08-08", "close": 2.61209476, "volume": 105765.0}, {"date": "2001-08-09", "close": 2.64787688, "volume": 90928.0}, {"date": "2001-08-10", "close": 2.61209476, "volume": 72101.0}, {"date": "2001-08-13", "close": 2.64787688, "volume": 101226.0}, {"date": "2001-08-14", "close": 2.683659, "volume": 34383.0}, {"date": "2001-08-15", "close": 2.64787688, "volume": 71846.0}, {"date": "2001-08-16", "close": 2.43318416, "volume": 320582.0}, {"date": "2001-08-17", "close": 2.5047484, "volume": 54518.0}, {"date": "2001-08-20", "close": 2.46896628, "volume": 54312.0}, {"date": "2001-08-21", "close": 2.43318416, "volume": 17781.0}, {"date": "2001-08-22", "close": 2.39740204, "volume": 32410.0}, {"date": "2001-08-23", "close": 2.46896628, "volume": 26074.0}, {"date": "2001-08-24", "close": 2.43318416, "volume": 36709.0}, {"date": "2001-08-27", "close": 2.46896628, "volume": 31754.0}, {"date": "2001-08-28", "close": 2.43318416, "volume": 15709.0}, {"date": "2001-08-29", "close": 2.36161992, "volume": 9335.0}, {"date": "2001-08-30", "close": 2.54053052, "volume": 1726647.0}, {"date": "2001-08-31", "close": 2.5047484, "volume": 860551.0}, {"date": "2001-09-03", "close": 2.43318416, "volume": 47220.0}, {"date": "2001-09-04", "close": 2.43318416, "volume": 23624.0}, {"date": "2001-09-05", "close": 2.43318416, "volume": 54208.0}, {"date": "2001-09-06", "close": 2.5047484, "volume": 3737269.0}, {"date": "2001-09-10", "close": 2.46896628, "volume": 50358.0}, {"date": "2001-09-11", "close": 2.46896628, "volume": 30716.0}, {"date": "2001-09-12", "close": 2.36161992, "volume": 110609.0}, {"date": "2001-09-13", "close": 2.43318416, "volume": 110917.0}, {"date": "2001-09-14", "close": 2.36161992, "volume": 48048.0}, {"date": "2001-09-17", "close": 2.11114508, "volume": 141979.0}, {"date": "2001-09-18", "close": 2.18270932, "volume": 189537.0}, {"date": "2001-09-19", "close": 2.1469272, "volume": 116789.0}, {"date": "2001-09-20", "close": 2.1469272, "volume": 27051.0}, {"date": "2001-09-21", "close": 2.18270932, "volume": 95770.0}, {"date": "2001-09-24", "close": 2.1469272, "volume": 44655.0}, {"date": "2001-09-25", "close": 2.18270932, "volume": 33201.0}, {"date": "2001-09-26", "close": 2.21849144, "volume": 110560.0}, {"date": "2001-09-27", "close": 2.21849144, "volume": 22454.0}, {"date": "2001-09-28", "close": 2.18270932, "volume": 689394.0}, {"date": "2001-10-01", "close": 2.18270932, "volume": 9293.0}, {"date": "2001-10-02", "close": 2.1469272, "volume": 24474.0}, {"date": "2001-10-03", "close": 2.25427356, "volume": 6255.0}, {"date": "2001-10-04", "close": 2.1469272, "volume": 24208.0}, {"date": "2001-10-05", "close": 2.25427356, "volume": 5472373.0}, {"date": "2001-10-08", "close": 2.43318416, "volume": 2878670.0}, {"date": "2001-10-09", "close": 2.46896628, "volume": 112270.0}, {"date": "2001-10-10", "close": 2.46896628, "volume": 2553188.0}, {"date": "2001-10-11", "close": 2.5047484, "volume": 69187.0}, {"date": "2001-10-12", "close": 2.46896628, "volume": 368679.0}, {"date": "2001-10-15", "close": 2.46896628, "volume": 105549.0}, {"date": "2001-10-16", "close": 2.5047484, "volume": 78853.0}, {"date": "2001-10-17", "close": 2.57631264, "volume": 725012.0}, {"date": "2001-10-18", "close": 2.61209476, "volume": 111256.0}, {"date": "2001-10-19", "close": 2.71944112, "volume": 297127.0}, {"date": "2001-10-22", "close": 2.71944112, "volume": 337683.0}, {"date": "2001-10-23", "close": 2.75522324, "volume": 219152.0}, {"date": "2001-10-24", "close": 2.93413384, "volume": 467691.0}, {"date": "2001-10-25", "close": 2.82678748, "volume": 259795.0}, {"date": "2001-10-26", "close": 2.82678748, "volume": 272380.0}, {"date": "2001-10-29", "close": 2.93413384, "volume": 405397.0}, {"date": "2001-10-30", "close": 2.93413384, "volume": 180318.0}, {"date": "2001-10-31", "close": 2.89835172, "volume": 108255.0}, {"date": "2001-11-01", "close": 2.93413384, "volume": 128312.0}, {"date": "2001-11-02", "close": 2.89835172, "volume": 58723.0}, {"date": "2001-11-05", "close": 2.89835172, "volume": 64856.0}, {"date": "2001-11-06", "close": 2.79100536, "volume": 238859.0}, {"date": "2001-11-07", "close": 2.8625696, "volume": 343479.0}, {"date": "2001-11-08", "close": 2.8625696, "volume": 641616.0}, {"date": "2001-11-09", "close": 2.8625696, "volume": 73819.0}, {"date": "2001-11-12", "close": 2.93413384, "volume": 414835.0}, {"date": "2001-11-13", "close": 2.89835172, "volume": 469531.0}, {"date": "2001-11-14", "close": 2.89835172, "volume": 51831.0}, {"date": "2001-11-15", "close": 2.82678748, "volume": 57938.0}, {"date": "2001-11-16", "close": 2.82678748, "volume": 32446.0}, {"date": "2001-11-19", "close": 2.8625696, "volume": 30006.0}, {"date": "2001-11-20", "close": 2.79100536, "volume": 33113.0}, {"date": "2001-11-21", "close": 2.79100536, "volume": 48339.0}, {"date": "2001-11-22", "close": 2.82678748, "volume": 175559.0}, {"date": "2001-11-23", "close": 2.89835172, "volume": 429931.0}, {"date": "2001-11-26", "close": 2.89835172, "volume": 112382.0}, {"date": "2001-11-27", "close": 2.82678748, "volume": 218988.0}, {"date": "2001-11-28", "close": 2.8625696, "volume": 96065.0}, {"date": "2001-11-29", "close": 2.8625696, "volume": 197430.0}, {"date": "2001-11-30", "close": 2.8625696, "volume": 311004.0}, {"date": "2001-12-03", "close": 2.776692512, "volume": 73220.0}, {"date": "2001-12-04", "close": 2.8625696, "volume": 135647.0}, {"date": "2001-12-05", "close": 2.8625696, "volume": 241233.0}, {"date": "2001-12-06", "close": 2.93413384, "volume": 146110.0}, {"date": "2001-12-07", "close": 3.0414802, "volume": 415447.0}, {"date": "2001-12-12", "close": 2.8625696, "volume": 3042735.0}, {"date": "2001-12-13", "close": 2.82678748, "volume": 343916.0}, {"date": "2001-12-14", "close": 2.79100536, "volume": 12580660.0}, {"date": "2001-12-17", "close": 2.79100536, "volume": 147065.0}, {"date": "2001-12-18", "close": 2.79100536, "volume": 221857.0}, {"date": "2001-12-19", "close": 2.79100536, "volume": 124557.0}, {"date": "2001-12-20", "close": 2.79100536, "volume": 312319.0}, {"date": "2001-12-21", "close": 2.75522324, "volume": 152082.0}, {"date": "2001-12-24", "close": 2.79100536, "volume": 30208.0}, {"date": "2001-12-27", "close": 2.71944112, "volume": 47023.0}, {"date": "2001-12-28", "close": 2.75522324, "volume": 82687.0}, {"date": "2001-12-31", "close": 2.683659, "volume": 268740.0}, {"date": "2002-01-02", "close": 2.79100536, "volume": 20409.0}, {"date": "2002-01-03", "close": 2.79100536, "volume": 91812.0}, {"date": "2002-01-04", "close": 2.79100536, "volume": 92426.0}, {"date": "2002-01-07", "close": 2.8625696, "volume": 403601.0}, {"date": "2002-01-08", "close": 2.8625696, "volume": 232902.0}, {"date": "2002-01-09", "close": 2.79100536, "volume": 273742.0}, {"date": "2002-01-10", "close": 2.82678748, "volume": 124887.0}, {"date": "2002-01-11", "close": 2.82678748, "volume": 214467.0}, {"date": "2002-01-14", "close": 2.82678748, "volume": 91162.0}, {"date": "2002-01-15", "close": 2.75522324, "volume": 55131.0}, {"date": "2002-01-16", "close": 2.79100536, "volume": 161281.0}, {"date": "2002-01-17", "close": 2.71944112, "volume": 131251.0}, {"date": "2002-01-18", "close": 2.75522324, "volume": 62678.0}, {"date": "2002-01-21", "close": 2.75522324, "volume": 112276.0}, {"date": "2002-01-22", "close": 2.71944112, "volume": 111661.0}, {"date": "2002-01-23", "close": 2.75522324, "volume": 332617.0}, {"date": "2002-01-24", "close": 2.71944112, "volume": 1189793.0}, {"date": "2002-01-25", "close": 2.75522324, "volume": 173602.0}, {"date": "2002-01-29", "close": 2.71944112, "volume": 482786.0}, {"date": "2002-01-30", "close": 2.82678748, "volume": 502912.0}, {"date": "2002-01-31", "close": 2.8625696, "volume": 716012.0}, {"date": "2002-02-01", "close": 2.93413384, "volume": 633439.0}, {"date": "2002-02-04", "close": 2.89835172, "volume": 1176582.0}, {"date": "2002-02-05", "close": 2.8625696, "volume": 141520.0}, {"date": "2002-02-06", "close": 2.82678748, "volume": 56475.0}, {"date": "2002-02-07", "close": 2.75522324, "volume": 198384.0}, {"date": "2002-02-08", "close": 2.75522324, "volume": 131404.0}, {"date": "2002-02-11", "close": 2.82678748, "volume": 2652903.0}, {"date": "2002-02-12", "close": 2.82678748, "volume": 346207.0}, {"date": "2002-02-13", "close": 2.8625696, "volume": 65836.0}, {"date": "2002-02-14", "close": 2.79100536, "volume": 267705.0}, {"date": "2002-02-15", "close": 2.82678748, "volume": 130187.0}, {"date": "2002-02-18", "close": 2.79100536, "volume": 170960.0}, {"date": "2002-02-19", "close": 2.79100536, "volume": 113527.0}, {"date": "2002-02-20", "close": 2.8625696, "volume": 312167.0}, {"date": "2002-02-21", "close": 2.89835172, "volume": 674122.0}, {"date": "2002-02-22", "close": 2.89835172, "volume": 284448.0}, {"date": "2002-02-25", "close": 2.8625696, "volume": 154048.0}, {"date": "2002-02-26", "close": 2.89835172, "volume": 578359.0}, {"date": "2002-02-27", "close": 2.93413384, "volume": 314690.0}, {"date": "2002-02-28", "close": 3.00569808, "volume": 258138.0}, {"date": "2002-03-01", "close": 2.96991596, "volume": 176457.0}, {"date": "2002-03-04", "close": 3.00569808, "volume": 274491.0}, {"date": "2002-03-05", "close": 3.00569808, "volume": 623288.0}, {"date": "2002-03-06", "close": 3.00569808, "volume": 145293.0}, {"date": "2002-03-07", "close": 3.00569808, "volume": 555512.0}, {"date": "2002-03-08", "close": 3.00569808, "volume": 93720.0}, {"date": "2002-03-11", "close": 3.0414802, "volume": 227020.0}, {"date": "2002-03-12", "close": 3.0414802, "volume": 205580.0}, {"date": "2002-03-13", "close": 3.00569808, "volume": 91383.0}, {"date": "2002-03-14", "close": 3.0414802, "volume": 136866.0}, {"date": "2002-03-15", "close": 3.18460868, "volume": 772570.0}, {"date": "2002-03-18", "close": 3.14882656, "volume": 310105.0}, {"date": "2002-03-19", "close": 3.14882656, "volume": 224007.0}, {"date": "2002-03-20", "close": 3.2203908, "volume": 283931.0}, {"date": "2002-03-21", "close": 3.18460868, "volume": 123713.0}, {"date": "2002-03-22", "close": 3.2203908, "volume": 73412.0}, {"date": "2002-03-25", "close": 3.2203908, "volume": 107393.0}, {"date": "2002-03-26", "close": 3.18460868, "volume": 166400.0}, {"date": "2002-03-27", "close": 3.2203908, "volume": 827223.0}, {"date": "2002-03-28", "close": 3.18460868, "volume": 126001.0}, {"date": "2002-04-02", "close": 3.14882656, "volume": 82887.0}, {"date": "2002-04-03", "close": 3.14882656, "volume": 85581.0}, {"date": "2002-04-04", "close": 3.18460868, "volume": 318865.0}, {"date": "2002-04-05", "close": 3.18460868, "volume": 168237.0}, {"date": "2002-04-08", "close": 3.2203908, "volume": 145888.0}, {"date": "2002-04-09", "close": 3.25617292, "volume": 77656.0}, {"date": "2002-04-10", "close": 3.2203908, "volume": 71953.0}, {"date": "2002-04-11", "close": 3.14882656, "volume": 74650.0}, {"date": "2002-04-12", "close": 3.18460868, "volume": 183519.0}, {"date": "2002-04-15", "close": 3.18460868, "volume": 111001.0}, {"date": "2002-04-16", "close": 3.14882656, "volume": 45376.0}, {"date": "2002-04-17", "close": 3.14882656, "volume": 129125.0}, {"date": "2002-04-18", "close": 3.0414802, "volume": 220999.0}, {"date": "2002-04-19", "close": 2.96991596, "volume": 162729.0}, {"date": "2002-04-22", "close": 3.00569808, "volume": 608932.0}, {"date": "2002-04-23", "close": 2.96991596, "volume": 88051.0}, {"date": "2002-04-24", "close": 2.93413384, "volume": 205092.0}, {"date": "2002-04-26", "close": 2.8625696, "volume": 359905.0}, {"date": "2002-04-29", "close": 2.79100536, "volume": 97771.0}, {"date": "2002-04-30", "close": 2.79100536, "volume": 414955.0}, {"date": "2002-05-01", "close": 2.8625696, "volume": 104671.0}, {"date": "2002-05-02", "close": 2.82678748, "volume": 113945.0}, {"date": "2002-05-03", "close": 2.79100536, "volume": 44324.0}, {"date": "2002-05-06", "close": 2.8625696, "volume": 123354.0}, {"date": "2002-05-07", "close": 2.82678748, "volume": 155826.0}, {"date": "2002-05-08", "close": 2.75522324, "volume": 1214903.0}, {"date": "2002-05-09", "close": 2.71944112, "volume": 153011.0}, {"date": "2002-05-10", "close": 2.8625696, "volume": 327375.0}, {"date": "2002-05-13", "close": 2.82678748, "volume": 439408.0}, {"date": "2002-05-14", "close": 2.82678748, "volume": 276909.0}, {"date": "2002-05-15", "close": 2.8625696, "volume": 341366.0}, {"date": "2002-05-16", "close": 2.82678748, "volume": 191172.0}, {"date": "2002-05-17", "close": 2.79100536, "volume": 143446.0}, {"date": "2002-05-20", "close": 2.79100536, "volume": 156414.0}, {"date": "2002-05-21", "close": 2.82678748, "volume": 157666.0}, {"date": "2002-05-22", "close": 2.79100536, "volume": 80787.0}, {"date": "2002-05-23", "close": 2.75522324, "volume": 95937.0}, {"date": "2002-05-24", "close": 2.75522324, "volume": 262437.0}, {"date": "2002-05-27", "close": 2.683659, "volume": 266943.0}, {"date": "2002-05-28", "close": 2.61209476, "volume": 309714.0}, {"date": "2002-05-29", "close": 2.54053052, "volume": 177749.0}, {"date": "2002-05-30", "close": 2.64787688, "volume": 207235.0}, {"date": "2002-05-31", "close": 2.683659, "volume": 209439.0}, {"date": "2002-06-03", "close": 2.683659, "volume": 405463.0}, {"date": "2002-06-04", "close": 2.61209476, "volume": 87587.0}, {"date": "2002-06-05", "close": 2.54053052, "volume": 109239.0}, {"date": "2002-06-06", "close": 2.61209476, "volume": 305495.0}, {"date": "2002-06-07", "close": 2.61209476, "volume": 27617.0}, {"date": "2002-06-11", "close": 2.61209476, "volume": 291517.0}, {"date": "2002-06-12", "close": 2.64787688, "volume": 121365.0}, {"date": "2002-06-13", "close": 2.57631264, "volume": 46952.0}, {"date": "2002-06-14", "close": 2.64787688, "volume": 21238.0}, {"date": "2002-06-17", "close": 2.57631264, "volume": 134891.0}, {"date": "2002-06-18", "close": 2.5047484, "volume": 135807.0}, {"date": "2002-06-19", "close": 2.39740204, "volume": 105427.0}, {"date": "2002-06-20", "close": 2.36161992, "volume": 379122.0}, {"date": "2002-06-21", "close": 2.36161992, "volume": 146208.0}, {"date": "2002-06-24", "close": 2.43318416, "volume": 1019536.0}, {"date": "2002-06-25", "close": 2.29005568, "volume": 175845.0}, {"date": "2002-06-26", "close": 2.00379872, "volume": 281661.0}, {"date": "2002-06-27", "close": 2.18270932, "volume": 295781.0}, {"date": "2002-06-28", "close": 2.36161992, "volume": 620379.0}, {"date": "2002-07-01", "close": 2.25427356, "volume": 242303.0}, {"date": "2002-07-02", "close": 2.21849144, "volume": 236694.0}, {"date": "2002-07-03", "close": 2.07536296, "volume": 485003.0}, {"date": "2002-07-04", "close": 2.1469272, "volume": 159773.0}, {"date": "2002-07-05", "close": 2.18270932, "volume": 149360.0}, {"date": "2002-07-08", "close": 2.3258378, "volume": 261199.0}, {"date": "2002-07-09", "close": 2.46896628, "volume": 7684857.0}, {"date": "2002-07-10", "close": 2.36161992, "volume": 205086.0}, {"date": "2002-07-11", "close": 2.39740204, "volume": 239955.0}, {"date": "2002-07-12", "close": 2.43318416, "volume": 189208.0}, {"date": "2002-07-15", "close": 2.29005568, "volume": 225219.0}, {"date": "2002-07-16", "close": 2.18270932, "volume": 370464.0}, {"date": "2002-07-17", "close": 2.07536296, "volume": 475762.0}, {"date": "2002-07-18", "close": 2.00379872, "volume": 605788.0}, {"date": "2002-07-19", "close": 1.93223448, "volume": 367905.0}, {"date": "2002-07-22", "close": 1.86067024, "volume": 642660.0}, {"date": "2002-07-23", "close": 1.82488812, "volume": 511647.0}, {"date": "2002-07-24", "close": 1.77121494, "volume": 939046.0}, {"date": "2002-07-25", "close": 1.77121494, "volume": 859933.0}, {"date": "2002-07-26", "close": 1.77121494, "volume": 1729774.0}, {"date": "2002-07-29", "close": 2.00379872, "volume": 1194165.0}, {"date": "2002-07-30", "close": 2.07536296, "volume": 723223.0}, {"date": "2002-07-31", "close": 2.11114508, "volume": 1321372.0}, {"date": "2002-08-01", "close": 2.1469272, "volume": 471930.0}, {"date": "2002-08-02", "close": 2.11114508, "volume": 339256.0}, {"date": "2002-08-05", "close": 2.1469272, "volume": 308363.0}, {"date": "2002-08-06", "close": 2.07536296, "volume": 821619.0}, {"date": "2002-08-07", "close": 2.1469272, "volume": 218537.0}, {"date": "2002-08-08", "close": 2.1469272, "volume": 373825.0}, {"date": "2002-08-09", "close": 2.18270932, "volume": 420937.0}, {"date": "2002-08-12", "close": 2.18270932, "volume": 114986.0}, {"date": "2002-08-13", "close": 2.1469272, "volume": 139211.0}, {"date": "2002-08-14", "close": 2.1469272, "volume": 116118.0}, {"date": "2002-08-15", "close": 2.1469272, "volume": 191760.0}, {"date": "2002-08-16", "close": 2.1469272, "volume": 1814494.0}, {"date": "2002-08-19", "close": 2.11114508, "volume": 230307.0}, {"date": "2002-08-20", "close": 2.11114508, "volume": 534816.0}, {"date": "2002-08-21", "close": 2.1469272, "volume": 1050833.0}, {"date": "2002-08-22", "close": 2.11114508, "volume": 229436.0}, {"date": "2002-08-23", "close": 2.1469272, "volume": 165435.0}, {"date": "2002-08-26", "close": 2.25427356, "volume": 2236185.0}, {"date": "2002-08-27", "close": 2.1469272, "volume": 968678.0}, {"date": "2002-08-28", "close": 2.1469272, "volume": 1209078.0}, {"date": "2002-08-29", "close": 2.18270932, "volume": 244015.0}, {"date": "2002-08-30", "close": 2.1469272, "volume": 426520.0}, {"date": "2002-09-02", "close": 2.11114508, "volume": 183718.0}, {"date": "2002-09-03", "close": 2.18270932, "volume": 345530.0}, {"date": "2002-09-04", "close": 2.21849144, "volume": 308206.0}, {"date": "2002-09-05", "close": 2.18270932, "volume": 316886.0}, {"date": "2002-09-06", "close": 2.18270932, "volume": 442237.0}, {"date": "2002-09-09", "close": 2.1469272, "volume": 523566.0}, {"date": "2002-09-10", "close": 2.18270932, "volume": 241649.0}, {"date": "2002-09-11", "close": 2.21849144, "volume": 261759.0}, {"date": "2002-09-12", "close": 2.29005568, "volume": 464137.0}, {"date": "2002-09-13", "close": 2.25427356, "volume": 371788.0}, {"date": "2002-09-16", "close": 2.25427356, "volume": 149672.0}, {"date": "2002-09-17", "close": 2.29005568, "volume": 304111.0}, {"date": "2002-09-18", "close": 2.3258378, "volume": 270106.0}, {"date": "2002-09-19", "close": 2.29005568, "volume": 719652.0}, {"date": "2002-09-20", "close": 2.29005568, "volume": 471781.0}, {"date": "2002-09-23", "close": 2.25427356, "volume": 411225.0}, {"date": "2002-09-24", "close": 2.21849144, "volume": 408380.0}, {"date": "2002-09-25", "close": 2.18270932, "volume": 324244.0}, {"date": "2002-09-26", "close": 2.18270932, "volume": 171729.0}, {"date": "2002-09-27", "close": 2.18270932, "volume": 134091.0}, {"date": "2002-09-30", "close": 2.21849144, "volume": 578125.0}, {"date": "2002-10-01", "close": 2.21849144, "volume": 245180.0}, {"date": "2002-10-02", "close": 2.21849144, "volume": 100420.0}, {"date": "2002-10-03", "close": 2.21849144, "volume": 156111.0}, {"date": "2002-10-04", "close": 2.21849144, "volume": 95104.0}, {"date": "2002-10-07", "close": 2.1469272, "volume": 68391.0}, {"date": "2002-10-08", "close": 2.18270932, "volume": 75143.0}, {"date": "2002-10-09", "close": 2.1469272, "volume": 693960.0}, {"date": "2002-10-10", "close": 2.11114508, "volume": 1053081.0}, {"date": "2002-10-11", "close": 2.1469272, "volume": 208877.0}, {"date": "2002-10-14", "close": 2.18270932, "volume": 106144.0}, {"date": "2002-10-15", "close": 2.1469272, "volume": 252805.0}, {"date": "2002-10-16", "close": 2.18270932, "volume": 588292.0}, {"date": "2002-10-17", "close": 2.18270932, "volume": 62080.0}, {"date": "2002-10-18", "close": 2.11114508, "volume": 354619.0}, {"date": "2002-10-21", "close": 2.1469272, "volume": 94813.0}, {"date": "2002-10-22", "close": 2.11114508, "volume": 207056.0}, {"date": "2002-10-23", "close": 2.07536296, "volume": 173921.0}, {"date": "2002-10-24", "close": 2.00379872, "volume": 670712.0}, {"date": "2002-10-25", "close": 1.9680166, "volume": 518190.0}, {"date": "2002-10-28", "close": 1.93223448, "volume": 501303.0}, {"date": "2002-10-29", "close": 1.9680166, "volume": 1417720.0}, {"date": "2002-10-30", "close": 1.93223448, "volume": 1041148.0}, {"date": "2002-10-31", "close": 1.9680166, "volume": 520764.0}, {"date": "2002-11-01", "close": 1.9680166, "volume": 628689.0}, {"date": "2002-11-04", "close": 2.00379872, "volume": 1045213.0}, {"date": "2002-11-05", "close": 2.00379872, "volume": 501794.0}, {"date": "2002-11-06", "close": 2.00379872, "volume": 1978571.0}, {"date": "2002-11-07", "close": 2.00379872, "volume": 108304.0}, {"date": "2002-11-08", "close": 1.9680166, "volume": 907883.0}, {"date": "2002-11-11", "close": 1.9680166, "volume": 698076.0}, {"date": "2002-11-12", "close": 1.9680166, "volume": 221540.0}, {"date": "2002-11-13", "close": 1.9680166, "volume": 297731.0}, {"date": "2002-11-14", "close": 1.9680166, "volume": 560872.0}, {"date": "2002-11-15", "close": 2.00379872, "volume": 266884.0}, {"date": "2002-11-18", "close": 2.00379872, "volume": 114819.0}, {"date": "2002-11-19", "close": 1.9680166, "volume": 323122.0}, {"date": "2002-11-20", "close": 1.93223448, "volume": 1067879.0}, {"date": "2002-11-21", "close": 1.9680166, "volume": 219354.0}, {"date": "2002-11-22", "close": 1.9680166, "volume": 309433.0}, {"date": "2002-11-25", "close": 1.9680166, "volume": 83782.0}, {"date": "2002-11-26", "close": 1.89645236, "volume": 141525.0}, {"date": "2002-11-27", "close": 1.9680166, "volume": 58134.0}, {"date": "2002-11-28", "close": 1.89645236, "volume": 188868.0}, {"date": "2002-11-29", "close": 1.89645236, "volume": 423064.0}, {"date": "2002-12-02", "close": 1.89645236, "volume": 150114.0}, {"date": "2002-12-03", "close": 1.89645236, "volume": 399531.0}, {"date": "2002-12-04", "close": 1.93223448, "volume": 121288.0}, {"date": "2002-12-05", "close": 1.9680166, "volume": 303488.0}, {"date": "2002-12-06", "close": 1.93223448, "volume": 163976.0}, {"date": "2002-12-09", "close": 1.9680166, "volume": 246289.0}, {"date": "2002-12-10", "close": 1.9680166, "volume": 492926.0}, {"date": "2002-12-11", "close": 1.93223448, "volume": 143420.0}, {"date": "2002-12-12", "close": 1.93223448, "volume": 65867.0}, {"date": "2002-12-13", "close": 1.93223448, "volume": 227236.0}, {"date": "2002-12-16", "close": 1.86067024, "volume": 340215.0}, {"date": "2002-12-17", "close": 1.82488812, "volume": 321611.0}, {"date": "2002-12-18", "close": 1.86067024, "volume": 115320.0}, {"date": "2002-12-19", "close": 1.82488812, "volume": 367814.0}, {"date": "2002-12-20", "close": 1.89645236, "volume": 185437.0}, {"date": "2002-12-23", "close": 1.89645236, "volume": 143782.0}, {"date": "2002-12-24", "close": 1.89645236, "volume": 57968.0}, {"date": "2002-12-27", "close": 1.89645236, "volume": 169234.0}, {"date": "2002-12-30", "close": 1.86067024, "volume": 134399.0}, {"date": "2002-12-31", "close": 1.93223448, "volume": 47217.0}, {"date": "2003-01-02", "close": 1.93223448, "volume": 27313.0}, {"date": "2003-01-03", "close": 1.9680166, "volume": 733176.0}, {"date": "2003-01-06", "close": 1.9680166, "volume": 358973.0}, {"date": "2003-01-07", "close": 2.00379872, "volume": 112057.0}, {"date": "2003-01-08", "close": 1.9680166, "volume": 432309.0}, {"date": "2003-01-09", "close": 1.93223448, "volume": 135139.0}, {"date": "2003-01-10", "close": 1.9680166, "volume": 103738.0}, {"date": "2003-01-13", "close": 1.89645236, "volume": 536081.0}, {"date": "2003-01-14", "close": 1.9680166, "volume": 401741.0}, {"date": "2003-01-15", "close": 1.9680166, "volume": 325927.0}, {"date": "2003-01-16", "close": 1.9680166, "volume": 162581.0}, {"date": "2003-01-17", "close": 1.9680166, "volume": 115228.0}, {"date": "2003-01-20", "close": 1.9680166, "volume": 278886.0}, {"date": "2003-01-21", "close": 1.93223448, "volume": 361522.0}, {"date": "2003-01-22", "close": 1.93223448, "volume": 67014.0}, {"date": "2003-01-23", "close": 1.9680166, "volume": 195699.0}, {"date": "2003-01-24", "close": 1.89645236, "volume": 144849.0}, {"date": "2003-01-28", "close": 1.89645236, "volume": 273069.0}, {"date": "2003-01-29", "close": 1.89645236, "volume": 340992.0}, {"date": "2003-01-30", "close": 1.82488812, "volume": 393269.0}, {"date": "2003-01-31", "close": 1.82488812, "volume": 350766.0}, {"date": "2003-02-03", "close": 1.789106, "volume": 421338.0}, {"date": "2003-02-04", "close": 1.77121494, "volume": 401340.0}, {"date": "2003-02-05", "close": 1.82488812, "volume": 650779.0}, {"date": "2003-02-06", "close": 1.789106, "volume": 325053.0}, {"date": "2003-02-07", "close": 1.789106, "volume": 294042.0}, {"date": "2003-02-10", "close": 1.789106, "volume": 150842.0}, {"date": "2003-02-11", "close": 1.789106, "volume": 75350.0}, {"date": "2003-02-12", "close": 1.77121494, "volume": 238623.0}, {"date": "2003-02-13", "close": 1.77121494, "volume": 627185.0}, {"date": "2003-02-14", "close": 1.82488812, "volume": 323406.0}, {"date": "2003-02-17", "close": 1.789106, "volume": 281864.0}, {"date": "2003-02-18", "close": 1.77121494, "volume": 658503.0}, {"date": "2003-02-19", "close": 1.71754176, "volume": 256710.0}, {"date": "2003-02-20", "close": 1.75332388, "volume": 142322.0}, {"date": "2003-02-21", "close": 1.71754176, "volume": 198829.0}, {"date": "2003-02-24", "close": 1.82488812, "volume": 1986787.0}, {"date": "2003-02-25", "close": 1.75332388, "volume": 828259.0}, {"date": "2003-02-26", "close": 1.77121494, "volume": 245907.0}, {"date": "2003-02-27", "close": 1.75332388, "volume": 93404.0}, {"date": "2003-02-28", "close": 1.75332388, "volume": 158538.0}, {"date": "2003-03-03", "close": 1.77121494, "volume": 117227.0}, {"date": "2003-03-04", "close": 1.789106, "volume": 267602.0}, {"date": "2003-03-05", "close": 1.77121494, "volume": 178659.0}, {"date": "2003-03-06", "close": 1.75332388, "volume": 211662.0}, {"date": "2003-03-07", "close": 1.64597752, "volume": 300474.0}, {"date": "2003-03-10", "close": 1.6101954, "volume": 238816.0}, {"date": "2003-03-11", "close": 1.6101954, "volume": 226089.0}, {"date": "2003-03-12", "close": 1.57441328, "volume": 237419.0}, {"date": "2003-03-13", "close": 1.62808646, "volume": 290253.0}, {"date": "2003-03-14", "close": 1.71754176, "volume": 138884.0}, {"date": "2003-03-17", "close": 1.66386858, "volume": 108876.0}, {"date": "2003-03-18", "close": 1.6996507, "volume": 216651.0}, {"date": "2003-03-19", "close": 1.71754176, "volume": 182267.0}, {"date": "2003-03-20", "close": 1.75332388, "volume": 140643.0}, {"date": "2003-03-21", "close": 1.71754176, "volume": 379829.0}, {"date": "2003-03-24", "close": 1.86067024, "volume": 601927.0}, {"date": "2003-03-25", "close": 1.9680166, "volume": 593797.0}, {"date": "2003-03-26", "close": 1.9680166, "volume": 1204244.0}, {"date": "2003-03-27", "close": 1.93223448, "volume": 319057.0}, {"date": "2003-03-28", "close": 1.93223448, "volume": 19685572.0}, {"date": "2003-03-31", "close": 2.00379872, "volume": 3027619.0}, {"date": "2003-04-01", "close": 2.00379872, "volume": 653174.0}, {"date": "2003-04-02", "close": 2.03958084, "volume": 343426.0}, {"date": "2003-04-03", "close": 2.07536296, "volume": 935865.0}, {"date": "2003-04-04", "close": 2.07536296, "volume": 814804.0}, {"date": "2003-04-07", "close": 2.07536296, "volume": 524331.0}, {"date": "2003-04-08", "close": 2.1469272, "volume": 969124.0}, {"date": "2003-04-09", "close": 2.1469272, "volume": 492192.0}, {"date": "2003-04-10", "close": 2.18270932, "volume": 1999546.0}, {"date": "2003-04-11", "close": 2.11114508, "volume": 419490.0}, {"date": "2003-04-14", "close": 2.07536296, "volume": 570367.0}, {"date": "2003-04-15", "close": 2.07536296, "volume": 1072694.0}, {"date": "2003-04-16", "close": 2.03958084, "volume": 784550.0}, {"date": "2003-04-17", "close": 2.00379872, "volume": 306149.0}, {"date": "2003-04-22", "close": 2.11114508, "volume": 499919.0}, {"date": "2003-04-23", "close": 2.07536296, "volume": 470129.0}, {"date": "2003-04-24", "close": 2.07536296, "volume": 291534.0}, {"date": "2003-04-28", "close": 2.11114508, "volume": 11090947.0}, {"date": "2003-04-29", "close": 2.11114508, "volume": 922529.0}, {"date": "2003-04-30", "close": 2.1469272, "volume": 497134.0}, {"date": "2003-05-01", "close": 2.29005568, "volume": 1261092.0}, {"date": "2003-05-02", "close": 2.3258378, "volume": 2468599.0}, {"date": "2003-05-05", "close": 2.3258378, "volume": 837534.0}, {"date": "2003-05-06", "close": 2.36161992, "volume": 904097.0}, {"date": "2003-05-07", "close": 2.54053052, "volume": 2445299.0}, {"date": "2003-05-08", "close": 2.46896628, "volume": 1446213.0}, {"date": "2003-05-09", "close": 2.46896628, "volume": 436808.0}, {"date": "2003-05-12", "close": 2.46896628, "volume": 360862.0}, {"date": "2003-05-13", "close": 2.36161992, "volume": 2056847.0}, {"date": "2003-05-14", "close": 2.39740204, "volume": 1416419.0}, {"date": "2003-05-15", "close": 2.43318416, "volume": 856398.0}, {"date": "2003-05-16", "close": 2.39740204, "volume": 1489998.0}, {"date": "2003-05-19", "close": 2.46896628, "volume": 213453.0}, {"date": "2003-05-20", "close": 2.46896628, "volume": 408725.0}, {"date": "2003-05-21", "close": 2.5047484, "volume": 2442326.0}, {"date": "2003-05-22", "close": 2.54053052, "volume": 174677.0}, {"date": "2003-05-23", "close": 2.54053052, "volume": 588228.0}, {"date": "2003-05-26", "close": 2.57631264, "volume": 296889.0}, {"date": "2003-05-27", "close": 2.64787688, "volume": 1406100.0}, {"date": "2003-05-28", "close": 2.54053052, "volume": 1337101.0}, {"date": "2003-05-29", "close": 2.57631264, "volume": 999876.0}, {"date": "2003-05-30", "close": 2.57631264, "volume": 1300098.0}, {"date": "2003-06-02", "close": 2.683659, "volume": 587140.0}, {"date": "2003-06-03", "close": 2.683659, "volume": 1782767.0}, {"date": "2003-06-04", "close": 2.75522324, "volume": 668692.0}, {"date": "2003-06-05", "close": 2.75522324, "volume": 843031.0}, {"date": "2003-06-06", "close": 2.683659, "volume": 682031.0}, {"date": "2003-06-10", "close": 2.71944112, "volume": 344768.0}, {"date": "2003-06-11", "close": 2.71944112, "volume": 651336.0}, {"date": "2003-06-12", "close": 2.71944112, "volume": 376736.0}, {"date": "2003-06-13", "close": 2.683659, "volume": 1633862.0}, {"date": "2003-06-16", "close": 2.64787688, "volume": 560597.0}, {"date": "2003-06-17", "close": 2.683659, "volume": 849055.0}, {"date": "2003-06-18", "close": 2.683659, "volume": 482300.0}, {"date": "2003-06-19", "close": 2.683659, "volume": 907859.0}, {"date": "2003-06-20", "close": 2.61209476, "volume": 343786.0}, {"date": "2003-06-23", "close": 2.57631264, "volume": 686650.0}, {"date": "2003-06-24", "close": 2.64787688, "volume": 735046.0}, {"date": "2003-06-25", "close": 2.683659, "volume": 365596.0}, {"date": "2003-06-26", "close": 2.683659, "volume": 435947.0}, {"date": "2003-06-27", "close": 2.683659, "volume": 229081.0}, {"date": "2003-06-30", "close": 2.75522324, "volume": 366423.0}, {"date": "2003-07-01", "close": 2.75522324, "volume": 1415582.0}, {"date": "2003-07-02", "close": 2.683659, "volume": 418944.0}, {"date": "2003-07-03", "close": 2.61209476, "volume": 103627.0}, {"date": "2003-07-04", "close": 2.57631264, "volume": 229465.0}, {"date": "2003-07-07", "close": 2.54053052, "volume": 744798.0}, {"date": "2003-07-08", "close": 2.61209476, "volume": 2205013.0}, {"date": "2003-07-09", "close": 2.61209476, "volume": 1213009.0}, {"date": "2003-07-10", "close": 2.71944112, "volume": 405677.0}, {"date": "2003-07-11", "close": 2.683659, "volume": 372555.0}, {"date": "2003-07-14", "close": 2.71944112, "volume": 916508.0}, {"date": "2003-07-15", "close": 2.71944112, "volume": 128428.0}, {"date": "2003-07-16", "close": 2.64787688, "volume": 688145.0}, {"date": "2003-07-17", "close": 2.64787688, "volume": 1184304.0}, {"date": "2003-07-18", "close": 2.57631264, "volume": 1453928.0}, {"date": "2003-07-21", "close": 2.54053052, "volume": 670651.0}, {"date": "2003-07-22", "close": 2.54053052, "volume": 1259304.0}, {"date": "2003-07-23", "close": 2.61209476, "volume": 690943.0}, {"date": "2003-07-24", "close": 2.54053052, "volume": 1368012.0}, {"date": "2003-07-25", "close": 2.46896628, "volume": 739534.0}, {"date": "2003-07-28", "close": 2.43318416, "volume": 717337.0}, {"date": "2003-07-29", "close": 2.5047484, "volume": 1014678.0}, {"date": "2003-07-30", "close": 2.54053052, "volume": 617472.0}, {"date": "2003-07-31", "close": 2.64787688, "volume": 986496.0}, {"date": "2003-08-01", "close": 2.683659, "volume": 527531.0}, {"date": "2003-08-04", "close": 2.683659, "volume": 379262.0}, {"date": "2003-08-05", "close": 2.61209476, "volume": 208935.0}, {"date": "2003-08-06", "close": 2.64787688, "volume": 924864.0}, {"date": "2003-08-07", "close": 2.683659, "volume": 1775140.0}, {"date": "2003-08-08", "close": 2.61209476, "volume": 675548.0}, {"date": "2003-08-11", "close": 2.54053052, "volume": 251573.0}, {"date": "2003-08-12", "close": 2.57631264, "volume": 1445435.0}, {"date": "2003-08-13", "close": 2.46896628, "volume": 1273214.0}, {"date": "2003-08-14", "close": 2.5047484, "volume": 1018951.0}, {"date": "2003-08-15", "close": 2.46896628, "volume": 551694.0}, {"date": "2003-08-18", "close": 2.46896628, "volume": 222335.0}, {"date": "2003-08-19", "close": 2.5047484, "volume": 189917.0}, {"date": "2003-08-20", "close": 2.5047484, "volume": 554128.0}, {"date": "2003-08-21", "close": 2.5047484, "volume": 839953.0}, {"date": "2003-08-22", "close": 2.5047484, "volume": 1163251.0}, {"date": "2003-08-25", "close": 2.54053052, "volume": 472009.0}, {"date": "2003-08-26", "close": 2.57631264, "volume": 1307703.0}, {"date": "2003-08-27", "close": 2.75522324, "volume": 2592756.0}, {"date": "2003-08-28", "close": 2.82678748, "volume": 1543352.0}, {"date": "2003-08-29", "close": 2.79100536, "volume": 980767.0}, {"date": "2003-09-01", "close": 2.79100536, "volume": 463928.0}, {"date": "2003-09-02", "close": 2.8625696, "volume": 9355175.0}, {"date": "2003-09-03", "close": 2.89835172, "volume": 507065.0}, {"date": "2003-09-04", "close": 2.82678748, "volume": 488001.0}, {"date": "2003-09-05", "close": 2.8625696, "volume": 288929.0}, {"date": "2003-09-08", "close": 2.8625696, "volume": 171108.0}, {"date": "2003-09-09", "close": 2.82678748, "volume": 335436.0}, {"date": "2003-09-10", "close": 3.0414802, "volume": 1623811.0}, {"date": "2003-09-11", "close": 2.96991596, "volume": 12294573.0}, {"date": "2003-09-12", "close": 2.93413384, "volume": 150547.0}, {"date": "2003-09-15", "close": 2.96991596, "volume": 297032.0}, {"date": "2003-09-16", "close": 3.00569808, "volume": 602640.0}, {"date": "2003-09-17", "close": 3.00569808, "volume": 278662.0}, {"date": "2003-09-18", "close": 2.96991596, "volume": 658992.0}, {"date": "2003-09-19", "close": 3.11304444, "volume": 1341888.0}, {"date": "2003-09-22", "close": 3.0414802, "volume": 159373.0}, {"date": "2003-09-23", "close": 3.0414802, "volume": 228305.0}, {"date": "2003-09-24", "close": 3.00569808, "volume": 454316.0}, {"date": "2003-09-25", "close": 2.96991596, "volume": 651961.0}, {"date": "2003-09-26", "close": 3.0414802, "volume": 416528.0}, {"date": "2003-09-29", "close": 3.00569808, "volume": 135384.0}, {"date": "2003-09-30", "close": 3.11304444, "volume": 737083.0}, {"date": "2003-10-01", "close": 3.0414802, "volume": 457971.0}, {"date": "2003-10-02", "close": 3.11304444, "volume": 1306545.0}, {"date": "2003-10-03", "close": 3.25617292, "volume": 839072.0}, {"date": "2003-10-06", "close": 3.25617292, "volume": 187095.0}, {"date": "2003-10-07", "close": 3.29195504, "volume": 643903.0}, {"date": "2003-10-08", "close": 3.2203908, "volume": 1102861.0}, {"date": "2003-10-09", "close": 3.25617292, "volume": 239952.0}, {"date": "2003-10-10", "close": 3.32773716, "volume": 188698.0}, {"date": "2003-10-13", "close": 3.32773716, "volume": 874736.0}, {"date": "2003-10-14", "close": 3.29195504, "volume": 714302.0}, {"date": "2003-10-15", "close": 3.32773716, "volume": 393196.0}, {"date": "2003-10-16", "close": 3.32773716, "volume": 308042.0}, {"date": "2003-10-17", "close": 3.32773716, "volume": 403215.0}, {"date": "2003-10-20", "close": 3.25617292, "volume": 251517.0}, {"date": "2003-10-21", "close": 3.25617292, "volume": 488679.0}, {"date": "2003-10-22", "close": 3.36351928, "volume": 401234.0}, {"date": "2003-10-23", "close": 3.3993014, "volume": 408207.0}, {"date": "2003-10-24", "close": 3.32773716, "volume": 599049.0}, {"date": "2003-10-27", "close": 3.36351928, "volume": 828927.0}, {"date": "2003-10-28", "close": 3.2203908, "volume": 502449.0}, {"date": "2003-10-29", "close": 3.25617292, "volume": 278653.0}, {"date": "2003-10-30", "close": 3.18460868, "volume": 478926.0}, {"date": "2003-10-31", "close": 3.14882656, "volume": 418413.0}, {"date": "2003-11-03", "close": 3.18460868, "volume": 922055.0}, {"date": "2003-11-04", "close": 3.18460868, "volume": 46610475.0}, {"date": "2003-11-05", "close": 3.2203908, "volume": 703861.0}, {"date": "2003-11-06", "close": 3.2203908, "volume": 648811.0}, {"date": "2003-11-07", "close": 3.2203908, "volume": 782223.0}, {"date": "2003-11-10", "close": 3.29195504, "volume": 1326910.0}, {"date": "2003-11-11", "close": 3.29195504, "volume": 3614884.0}, {"date": "2003-11-12", "close": 3.36351928, "volume": 960237.0}, {"date": "2003-11-13", "close": 3.32773716, "volume": 687228.0}, {"date": "2003-11-14", "close": 3.3993014, "volume": 246203.0}, {"date": "2003-11-17", "close": 3.3993014, "volume": 830027.0}, {"date": "2003-11-18", "close": 3.36351928, "volume": 2569173.0}, {"date": "2003-11-19", "close": 3.25617292, "volume": 677095.0}, {"date": "2003-11-20", "close": 3.36351928, "volume": 450531.0}, {"date": "2003-12-05", "close": 3.45297458, "volume": 1292928.0}, {"date": "2003-12-08", "close": 3.35457375, "volume": 1745221.0}, {"date": "2003-12-09", "close": 3.21144527, "volume": 23469798.0}, {"date": "2003-12-10", "close": 3.22933633, "volume": 1630655.0}, {"date": "2003-12-11", "close": 3.2203908, "volume": 687809.0}, {"date": "2003-12-12", "close": 3.2203908, "volume": 311788.0}, {"date": "2003-12-15", "close": 3.34562822, "volume": 791655.0}, {"date": "2003-12-16", "close": 3.25617292, "volume": 629454.0}, {"date": "2003-12-17", "close": 3.35457375, "volume": 2496441.0}, {"date": "2003-12-18", "close": 3.37246481, "volume": 1066897.0}, {"date": "2003-12-19", "close": 3.43508352, "volume": 1974800.0}, {"date": "2003-12-22", "close": 3.42613799, "volume": 525903.0}, {"date": "2003-12-23", "close": 3.51559329, "volume": 1752400.0}, {"date": "2003-12-24", "close": 3.49770223, "volume": 2061312.0}, {"date": "2003-12-29", "close": 3.42613799, "volume": 191103.0}, {"date": "2003-12-30", "close": 3.49770223, "volume": 182458.0}, {"date": "2003-12-31", "close": 3.46192011, "volume": 229356.0}, {"date": "2004-01-02", "close": 3.50664776, "volume": 45642.0}, {"date": "2004-01-05", "close": 3.4887567, "volume": 237229.0}, {"date": "2004-01-06", "close": 3.47981117, "volume": 1022218.0}, {"date": "2004-01-07", "close": 3.47981117, "volume": 1559322.0}, {"date": "2004-01-08", "close": 3.47981117, "volume": 869402.0}, {"date": "2004-01-09", "close": 3.4887567, "volume": 1249867.0}, {"date": "2004-01-12", "close": 3.49770223, "volume": 905880.0}, {"date": "2004-01-13", "close": 3.47086564, "volume": 1067016.0}, {"date": "2004-01-14", "close": 3.3993014, "volume": 914817.0}, {"date": "2004-01-15", "close": 3.41719246, "volume": 532776.0}, {"date": "2004-01-16", "close": 3.3993014, "volume": 622131.0}, {"date": "2004-01-19", "close": 3.3993014, "volume": 842911.0}, {"date": "2004-01-20", "close": 3.3993014, "volume": 1029562.0}, {"date": "2004-01-21", "close": 3.3993014, "volume": 335865.0}, {"date": "2004-01-22", "close": 3.47086564, "volume": 519702.0}, {"date": "2004-01-23", "close": 3.43508352, "volume": 306859.0}, {"date": "2004-01-27", "close": 3.44402905, "volume": 568597.0}, {"date": "2004-01-28", "close": 3.42613799, "volume": 703227.0}, {"date": "2004-01-29", "close": 3.39035587, "volume": 615130.0}, {"date": "2004-01-30", "close": 3.38141034, "volume": 200064.0}, {"date": "2004-02-02", "close": 3.40824693, "volume": 197875.0}, {"date": "2004-02-03", "close": 3.37246481, "volume": 671834.0}, {"date": "2004-02-04", "close": 3.33668269, "volume": 468992.0}, {"date": "2004-02-05", "close": 3.20249974, "volume": 366342.0}, {"date": "2004-02-06", "close": 3.3098461, "volume": 266856.0}, {"date": "2004-02-09", "close": 3.35457375, "volume": 202793.0}, {"date": "2004-02-10", "close": 3.35457375, "volume": 200184.0}, {"date": "2004-02-11", "close": 3.39035587, "volume": 275729.0}, {"date": "2004-02-12", "close": 3.41719246, "volume": 383606.0}, {"date": "2004-02-13", "close": 3.35457375, "volume": 125558.0}, {"date": "2004-02-16", "close": 3.31879163, "volume": 165508.0}, {"date": "2004-02-17", "close": 3.38141034, "volume": 578575.0}, {"date": "2004-02-18", "close": 3.38141034, "volume": 200154.0}, {"date": "2004-02-19", "close": 3.46192011, "volume": 197235.0}, {"date": "2004-02-20", "close": 3.38141034, "volume": 529912.0}, {"date": "2004-02-23", "close": 3.37246481, "volume": 293104.0}, {"date": "2004-02-24", "close": 3.27406398, "volume": 202699.0}, {"date": "2004-02-25", "close": 3.25617292, "volume": 316218.0}, {"date": "2004-02-26", "close": 2.90729725, "volume": 3336826.0}, {"date": "2004-02-27", "close": 3.03253467, "volume": 2887513.0}, {"date": "2004-03-01", "close": 3.01464361, "volume": 590780.0}, {"date": "2004-03-02", "close": 2.92518831, "volume": 1006437.0}, {"date": "2004-03-03", "close": 2.91624278, "volume": 1084463.0}, {"date": "2004-03-04", "close": 2.96097043, "volume": 849890.0}, {"date": "2004-03-05", "close": 2.96097043, "volume": 451842.0}, {"date": "2004-03-08", "close": 2.96097043, "volume": 353866.0}, {"date": "2004-03-09", "close": 2.88940619, "volume": 551655.0}, {"date": "2004-03-10", "close": 2.8625696, "volume": 3012666.0}, {"date": "2004-03-11", "close": 2.83573301, "volume": 584158.0}, {"date": "2004-03-12", "close": 2.79100536, "volume": 524320.0}, {"date": "2004-03-15", "close": 2.7731143, "volume": 339107.0}, {"date": "2004-03-16", "close": 2.71049559, "volume": 1141305.0}, {"date": "2004-03-17", "close": 2.7731143, "volume": 2425738.0}, {"date": "2004-03-18", "close": 2.82678748, "volume": 3306816.0}, {"date": "2004-03-19", "close": 2.87151513, "volume": 1018195.0}, {"date": "2004-03-22", "close": 2.84467854, "volume": 759714.0}, {"date": "2004-03-23", "close": 2.8625696, "volume": 1075947.0}, {"date": "2004-03-24", "close": 2.87151513, "volume": 1081910.0}, {"date": "2004-03-25", "close": 2.8625696, "volume": 1798606.0}, {"date": "2004-03-26", "close": 2.88940619, "volume": 1903337.0}, {"date": "2004-03-29", "close": 2.83573301, "volume": 2296361.0}, {"date": "2004-03-30", "close": 2.82678748, "volume": 1669645.0}, {"date": "2004-03-31", "close": 2.79995089, "volume": 548174.0}, {"date": "2004-04-01", "close": 2.79995089, "volume": 1803189.0}, {"date": "2004-04-02", "close": 2.7731143, "volume": 758242.0}, {"date": "2004-04-05", "close": 2.72838665, "volume": 940650.0}, {"date": "2004-04-06", "close": 2.73733218, "volume": 1447380.0}, {"date": "2004-04-07", "close": 2.89835172, "volume": 2434999.0}, {"date": "2004-04-08", "close": 2.94307937, "volume": 1961736.0}, {"date": "2004-04-13", "close": 2.96097043, "volume": 1505191.0}, {"date": "2004-04-14", "close": 2.9520249, "volume": 1360889.0}, {"date": "2004-04-15", "close": 2.96991596, "volume": 2381102.0}, {"date": "2004-04-16", "close": 3.0414802, "volume": 1249787.0}, {"date": "2004-04-19", "close": 3.0414802, "volume": 3231990.0}, {"date": "2004-04-20", "close": 3.08620785, "volume": 1804656.0}, {"date": "2004-04-21", "close": 3.08620785, "volume": 1084446.0}, {"date": "2004-04-22", "close": 3.06831679, "volume": 456852.0}, {"date": "2004-04-23", "close": 3.0414802, "volume": 193313.0}, {"date": "2004-04-26", "close": 3.05937126, "volume": 331244.0}, {"date": "2004-04-27", "close": 3.06831679, "volume": 2256259.0}, {"date": "2004-04-28", "close": 3.05042573, "volume": 579709.0}, {"date": "2004-04-29", "close": 3.0414802, "volume": 1194552.0}, {"date": "2004-04-30", "close": 3.07726232, "volume": 856877.0}, {"date": "2004-05-03", "close": 2.96991596, "volume": 3171092.0}, {"date": "2004-05-04", "close": 2.8625696, "volume": 1369466.0}, {"date": "2004-05-05", "close": 2.87151513, "volume": 639130.0}, {"date": "2004-05-06", "close": 2.87151513, "volume": 715108.0}, {"date": "2004-05-07", "close": 2.88940619, "volume": 504604.0}, {"date": "2004-05-10", "close": 2.8625696, "volume": 312660.0}, {"date": "2004-05-11", "close": 2.85362407, "volume": 839376.0}, {"date": "2004-05-12", "close": 2.88046066, "volume": 552752.0}, {"date": "2004-05-13", "close": 2.8625696, "volume": 571366.0}, {"date": "2004-05-14", "close": 2.85362407, "volume": 270399.0}, {"date": "2004-05-17", "close": 2.79995089, "volume": 603955.0}, {"date": "2004-05-18", "close": 2.7731143, "volume": 1614397.0}, {"date": "2004-05-19", "close": 2.76416877, "volume": 1524073.0}, {"date": "2004-05-20", "close": 2.75522324, "volume": 751547.0}, {"date": "2004-05-21", "close": 2.74627771, "volume": 531786.0}, {"date": "2004-05-24", "close": 2.84467854, "volume": 685679.0}, {"date": "2004-05-25", "close": 2.76416877, "volume": 364827.0}, {"date": "2004-05-26", "close": 2.79100536, "volume": 726793.0}, {"date": "2004-05-27", "close": 2.81784195, "volume": 667302.0}, {"date": "2004-05-28", "close": 2.80889642, "volume": 875114.0}, {"date": "2004-05-31", "close": 2.8625696, "volume": 316430.0}, {"date": "2004-06-01", "close": 2.82678748, "volume": 934845.0}, {"date": "2004-06-02", "close": 2.81784195, "volume": 918691.0}, {"date": "2004-06-03", "close": 2.78205983, "volume": 594491.0}, {"date": "2004-06-04", "close": 2.74627771, "volume": 969414.0}, {"date": "2004-06-07", "close": 2.74627771, "volume": 688913.0}, {"date": "2004-06-08", "close": 2.73733218, "volume": 461159.0}, {"date": "2004-06-09", "close": 2.71944112, "volume": 2103604.0}, {"date": "2004-06-10", "close": 2.683659, "volume": 1172975.0}, {"date": "2004-06-11", "close": 2.683659, "volume": 600990.0}, {"date": "2004-06-15", "close": 2.66576794, "volume": 1000032.0}, {"date": "2004-06-16", "close": 2.65682241, "volume": 916126.0}, {"date": "2004-06-17", "close": 2.74627771, "volume": 1773746.0}, {"date": "2004-06-18", "close": 2.85362407, "volume": 1099964.0}, {"date": "2004-06-21", "close": 2.90729725, "volume": 498299.0}, {"date": "2004-06-22", "close": 2.90729725, "volume": 739235.0}, {"date": "2004-06-23", "close": 2.88940619, "volume": 595553.0}, {"date": "2004-06-24", "close": 2.89835172, "volume": 767485.0}, {"date": "2004-06-25", "close": 2.89835172, "volume": 701247.0}, {"date": "2004-06-28", "close": 2.88940619, "volume": 1349842.0}, {"date": "2004-06-29", "close": 2.84467854, "volume": 405315.0}, {"date": "2004-06-30", "close": 2.8625696, "volume": 209885.0}, {"date": "2004-07-01", "close": 2.90729725, "volume": 518685.0}, {"date": "2004-07-02", "close": 2.90729725, "volume": 1117932.0}, {"date": "2004-07-05", "close": 2.94307937, "volume": 394101.0}, {"date": "2004-07-06", "close": 2.98780702, "volume": 470059.0}, {"date": "2004-07-07", "close": 3.05042573, "volume": 2863199.0}, {"date": "2004-07-08", "close": 3.02358914, "volume": 1396949.0}, {"date": "2004-07-09", "close": 2.99675255, "volume": 907832.0}, {"date": "2004-07-12", "close": 2.97886149, "volume": 698386.0}, {"date": "2004-07-13", "close": 2.94307937, "volume": 285368.0}, {"date": "2004-07-14", "close": 2.93413384, "volume": 391792.0}, {"date": "2004-07-15", "close": 2.94307937, "volume": 202268.0}, {"date": "2004-07-16", "close": 3.01464361, "volume": 567052.0}, {"date": "2004-07-19", "close": 3.0414802, "volume": 853745.0}, {"date": "2004-07-20", "close": 3.00569808, "volume": 655108.0}, {"date": "2004-07-21", "close": 2.99675255, "volume": 910020.0}, {"date": "2004-07-22", "close": 2.96097043, "volume": 660248.0}, {"date": "2004-07-23", "close": 2.97886149, "volume": 1380346.0}, {"date": "2004-07-26", "close": 2.97886149, "volume": 1367181.0}, {"date": "2004-07-27", "close": 2.96097043, "volume": 607658.0}, {"date": "2004-07-28", "close": 3.01464361, "volume": 319053.0}, {"date": "2004-07-29", "close": 2.97886149, "volume": 195796.0}, {"date": "2004-07-30", "close": 2.9520249, "volume": 918206.0}, {"date": "2004-08-02", "close": 2.96991596, "volume": 127761.0}, {"date": "2004-08-03", "close": 2.90729725, "volume": 1208313.0}, {"date": "2004-08-04", "close": 2.8625696, "volume": 355829.0}, {"date": "2004-08-05", "close": 2.80889642, "volume": 863355.0}, {"date": "2004-08-06", "close": 2.79995089, "volume": 1130423.0}, {"date": "2004-08-09", "close": 2.79995089, "volume": 129020.0}, {"date": "2004-08-10", "close": 2.8625696, "volume": 1078944.0}, {"date": "2004-08-11", "close": 2.91624278, "volume": 413715.0}, {"date": "2004-08-12", "close": 2.91624278, "volume": 334109.0}, {"date": "2004-08-13", "close": 2.89835172, "volume": 536309.0}, {"date": "2004-08-16", "close": 2.90729725, "volume": 293828.0}, {"date": "2004-08-17", "close": 2.87151513, "volume": 239258.0}, {"date": "2004-08-18", "close": 2.87151513, "volume": 197433.0}, {"date": "2004-08-19", "close": 2.87151513, "volume": 513508.0}, {"date": "2004-08-20", "close": 2.92518831, "volume": 655209.0}, {"date": "2004-08-23", "close": 3.01464361, "volume": 5056827.0}, {"date": "2004-08-24", "close": 3.21144527, "volume": 16176079.0}, {"date": "2004-08-25", "close": 3.26511845, "volume": 1183299.0}, {"date": "2004-08-26", "close": 3.2203908, "volume": 3520692.0}, {"date": "2004-08-27", "close": 3.33668269, "volume": 2588023.0}, {"date": "2004-08-30", "close": 3.32773716, "volume": 1001567.0}, {"date": "2004-08-31", "close": 3.37246481, "volume": 786710.0}, {"date": "2004-09-01", "close": 3.38141034, "volume": 7558785.0}, {"date": "2004-09-02", "close": 3.44402905, "volume": 4409314.0}, {"date": "2004-09-03", "close": 3.47981117, "volume": 1019590.0}, {"date": "2004-09-06", "close": 3.47086564, "volume": 998399.0}, {"date": "2004-09-07", "close": 3.43508352, "volume": 435899.0}, {"date": "2004-09-08", "close": 3.37246481, "volume": 1680674.0}, {"date": "2004-09-09", "close": 3.38141034, "volume": 264694.0}, {"date": "2004-09-10", "close": 3.36351928, "volume": 770720.0}, {"date": "2004-09-13", "close": 3.40824693, "volume": 1680902.0}, {"date": "2004-09-14", "close": 3.45297458, "volume": 1239595.0}, {"date": "2004-09-15", "close": 3.40824693, "volume": 2056501.0}, {"date": "2004-09-16", "close": 3.39035587, "volume": 1918918.0}, {"date": "2004-09-17", "close": 3.3993014, "volume": 1244993.0}, {"date": "2004-09-20", "close": 3.39035587, "volume": 212103.0}, {"date": "2004-09-21", "close": 3.41719246, "volume": 1150437.0}, {"date": "2004-09-22", "close": 3.4887567, "volume": 1899413.0}, {"date": "2004-09-23", "close": 3.578212, "volume": 1230658.0}, {"date": "2004-09-24", "close": 3.56032094, "volume": 2441394.0}, {"date": "2004-09-27", "close": 3.60504859, "volume": 495400.0}, {"date": "2004-09-28", "close": 3.58715753, "volume": 541269.0}, {"date": "2004-09-29", "close": 3.578212, "volume": 772380.0}, {"date": "2004-09-30", "close": 3.578212, "volume": 1629574.0}, {"date": "2004-10-01", "close": 3.6676673, "volume": 1234536.0}, {"date": "2004-10-04", "close": 3.79290472, "volume": 383167.0}, {"date": "2004-10-05", "close": 3.7571226, "volume": 1626676.0}, {"date": "2004-10-06", "close": 3.6676673, "volume": 1162811.0}, {"date": "2004-10-07", "close": 3.64083071, "volume": 2399288.0}, {"date": "2004-10-08", "close": 3.6676673, "volume": 1881365.0}, {"date": "2004-10-11", "close": 3.68555836, "volume": 775690.0}, {"date": "2004-10-12", "close": 3.82868684, "volume": 1387774.0}, {"date": "2004-10-13", "close": 3.9360332, "volume": 1196955.0}, {"date": "2004-10-14", "close": 3.97181532, "volume": 1760312.0}, {"date": "2004-10-15", "close": 3.90025108, "volume": 8195841.0}, {"date": "2004-10-18", "close": 4.0254885, "volume": 534641.0}, {"date": "2004-10-19", "close": 4.03443403, "volume": 2506260.0}, {"date": "2004-10-20", "close": 3.94497873, "volume": 2147365.0}, {"date": "2004-10-21", "close": 3.9360332, "volume": 696956.0}, {"date": "2004-10-22", "close": 3.95392426, "volume": 481089.0}, {"date": "2004-10-25", "close": 3.87341449, "volume": 379601.0}, {"date": "2004-10-26", "close": 3.89130555, "volume": 1814956.0}, {"date": "2004-10-27", "close": 3.98970638, "volume": 757326.0}, {"date": "2004-10-28", "close": 4.0254885, "volume": 1321589.0}, {"date": "2004-10-29", "close": 4.06127062, "volume": 952769.0}, {"date": "2004-11-01", "close": 3.99865191, "volume": 277189.0}, {"date": "2004-11-02", "close": 4.00759744, "volume": 363431.0}, {"date": "2004-11-03", "close": 3.95392426, "volume": 911587.0}, {"date": "2004-11-04", "close": 3.95392426, "volume": 719497.0}, {"date": "2004-11-05", "close": 3.90025108, "volume": 890560.0}, {"date": "2004-11-08", "close": 3.91814214, "volume": 1320335.0}, {"date": "2004-11-09", "close": 4.0254885, "volume": 735143.0}, {"date": "2004-11-10", "close": 3.98970638, "volume": 759294.0}, {"date": "2004-11-11", "close": 3.99865191, "volume": 1449993.0}, {"date": "2004-11-12", "close": 3.98076085, "volume": 289823.0}, {"date": "2004-11-15", "close": 3.98970638, "volume": 147253.0}, {"date": "2004-11-16", "close": 3.95392426, "volume": 313743.0}, {"date": "2004-11-17", "close": 3.91814214, "volume": 1409423.0}, {"date": "2004-11-18", "close": 3.98970638, "volume": 605909.0}, {"date": "2004-11-19", "close": 4.01654297, "volume": 337431.0}, {"date": "2004-11-22", "close": 3.99865191, "volume": 280203.0}, {"date": "2004-11-23", "close": 4.01654297, "volume": 266226.0}, {"date": "2004-11-24", "close": 4.01654297, "volume": 782473.0}, {"date": "2004-11-25", "close": 4.00759744, "volume": 450989.0}, {"date": "2004-11-26", "close": 3.94497873, "volume": 233502.0}, {"date": "2004-11-29", "close": 4.01654297, "volume": 703813.0}, {"date": "2004-11-30", "close": 4.00759744, "volume": 1280077.0}, {"date": "2004-12-01", "close": 4.09705274, "volume": 2256243.0}, {"date": "2004-12-02", "close": 4.27596334, "volume": 1453750.0}, {"date": "2004-12-03", "close": 4.2043991, "volume": 636074.0}, {"date": "2004-12-06", "close": 4.14178039, "volume": 616353.0}, {"date": "2004-12-07", "close": 4.19545357, "volume": 1327608.0}, {"date": "2004-12-08", "close": 4.2043991, "volume": 524937.0}, {"date": "2004-12-09", "close": 4.28490887, "volume": 640588.0}, {"date": "2004-12-10", "close": 4.36541864, "volume": 499692.0}, {"date": "2004-12-13", "close": 4.35647311, "volume": 778819.0}, {"date": "2004-12-14", "close": 4.15072592, "volume": 64547036.0}, {"date": "2004-12-15", "close": 4.16861698, "volume": 1645043.0}, {"date": "2004-12-16", "close": 4.21334463, "volume": 1233535.0}, {"date": "2004-12-17", "close": 4.24912675, "volume": 1731790.0}, {"date": "2004-12-20", "close": 4.25807228, "volume": 1171064.0}, {"date": "2004-12-21", "close": 4.30279993, "volume": 924799.0}, {"date": "2004-12-22", "close": 4.31174546, "volume": 468042.0}, {"date": "2004-12-23", "close": 4.24912675, "volume": 229105.0}, {"date": "2004-12-24", "close": 4.2938544, "volume": 118106.0}, {"date": "2004-12-29", "close": 4.24912675, "volume": 268184.0}, {"date": "2004-12-30", "close": 4.24912675, "volume": 218806.0}, {"date": "2004-12-31", "close": 4.23123569, "volume": 45118.0}, {"date": "2005-01-04", "close": 4.2938544, "volume": 1222990.0}, {"date": "2005-01-05", "close": 4.24912675, "volume": 583551.0}, {"date": "2005-01-06", "close": 4.24018122, "volume": 598260.0}, {"date": "2005-01-07", "close": 4.24912675, "volume": 751857.0}, {"date": "2005-01-10", "close": 4.24912675, "volume": 1184987.0}, {"date": "2005-01-11", "close": 4.25807228, "volume": 2889677.0}, {"date": "2005-01-12", "close": 4.28490887, "volume": 308352.0}, {"date": "2005-01-13", "close": 4.33858205, "volume": 893972.0}, {"date": "2005-01-14", "close": 4.37436417, "volume": 715969.0}, {"date": "2005-01-17", "close": 4.35647311, "volume": 1664175.0}, {"date": "2005-01-18", "close": 4.49960159, "volume": 984315.0}, {"date": "2005-01-19", "close": 4.41909182, "volume": 1376809.0}, {"date": "2005-01-20", "close": 4.44592841, "volume": 990621.0}, {"date": "2005-01-21", "close": 4.41909182, "volume": 504953.0}, {"date": "2005-01-24", "close": 4.40120076, "volume": 363424.0}, {"date": "2005-01-25", "close": 4.43698288, "volume": 1513398.0}, {"date": "2005-01-27", "close": 4.49065606, "volume": 978822.0}, {"date": "2005-01-28", "close": 4.48171053, "volume": 509271.0}, {"date": "2005-01-31", "close": 4.58011136, "volume": 759214.0}, {"date": "2005-02-01", "close": 4.64273007, "volume": 435600.0}, {"date": "2005-02-02", "close": 4.68745772, "volume": 1197487.0}, {"date": "2005-02-03", "close": 4.72323984, "volume": 1442641.0}, {"date": "2005-02-04", "close": 4.66956666, "volume": 1143380.0}, {"date": "2005-02-07", "close": 4.80374961, "volume": 859098.0}, {"date": "2005-02-08", "close": 4.85742279, "volume": 2361393.0}, {"date": "2005-02-09", "close": 4.7411309, "volume": 941997.0}, {"date": "2005-02-10", "close": 4.75007643, "volume": 403403.0}, {"date": "2005-02-11", "close": 4.8305862, "volume": 756136.0}, {"date": "2005-02-14", "close": 4.7411309, "volume": 683178.0}, {"date": "2005-02-15", "close": 4.69640325, "volume": 564710.0}, {"date": "2005-02-16", "close": 4.66956666, "volume": 784329.0}, {"date": "2005-02-17", "close": 4.69640325, "volume": 1044059.0}, {"date": "2005-02-18", "close": 4.78585855, "volume": 438164.0}, {"date": "2005-02-21", "close": 4.85742279, "volume": 253044.0}, {"date": "2005-02-22", "close": 4.69640325, "volume": 2540361.0}, {"date": "2005-02-23", "close": 4.45487394, "volume": 1017178.0}, {"date": "2005-02-24", "close": 4.51749265, "volume": 1395487.0}, {"date": "2005-02-25", "close": 4.50854712, "volume": 966521.0}, {"date": "2005-02-28", "close": 4.48171053, "volume": 638878.0}, {"date": "2005-03-01", "close": 4.48171053, "volume": 990501.0}, {"date": "2005-03-02", "close": 4.43698288, "volume": 907718.0}, {"date": "2005-03-03", "close": 4.51749265, "volume": 606407.0}, {"date": "2005-03-04", "close": 4.49960159, "volume": 884215.0}, {"date": "2005-03-07", "close": 4.52643818, "volume": 1048119.0}, {"date": "2005-03-08", "close": 4.66956666, "volume": 1410222.0}, {"date": "2005-03-09", "close": 4.7411309, "volume": 1256134.0}, {"date": "2005-03-10", "close": 4.71429431, "volume": 957816.0}, {"date": "2005-03-11", "close": 4.71429431, "volume": 612176.0}, {"date": "2005-03-14", "close": 4.70534878, "volume": 944884.0}, {"date": "2005-03-15", "close": 4.6516756, "volume": 1224310.0}, {"date": "2005-03-16", "close": 4.61589348, "volume": 883911.0}, {"date": "2005-03-17", "close": 4.57116583, "volume": 2048831.0}, {"date": "2005-03-18", "close": 4.7411309, "volume": 899809.0}, {"date": "2005-03-21", "close": 4.79480408, "volume": 525350.0}, {"date": "2005-03-22", "close": 4.69640325, "volume": 749700.0}, {"date": "2005-03-23", "close": 4.67851219, "volume": 1536732.0}, {"date": "2005-03-24", "close": 4.58905689, "volume": 651254.0}, {"date": "2005-03-29", "close": 4.60694795, "volume": 750451.0}, {"date": "2005-03-30", "close": 4.49065606, "volume": 1007234.0}, {"date": "2005-03-31", "close": 4.66062113, "volume": 1025283.0}, {"date": "2005-04-01", "close": 4.68745772, "volume": 604304.0}, {"date": "2005-04-04", "close": 4.5622203, "volume": 285944.0}, {"date": "2005-04-05", "close": 4.53538371, "volume": 521165.0}, {"date": "2005-04-06", "close": 4.53538371, "volume": 1002204.0}, {"date": "2005-04-07", "close": 4.41909182, "volume": 1454781.0}, {"date": "2005-04-08", "close": 4.41909182, "volume": 560451.0}, {"date": "2005-04-11", "close": 4.34752758, "volume": 388311.0}, {"date": "2005-04-12", "close": 4.2938544, "volume": 677534.0}, {"date": "2005-04-13", "close": 4.3833097, "volume": 2154261.0}, {"date": "2005-04-14", "close": 4.30279993, "volume": 878384.0}, {"date": "2005-04-15", "close": 4.27596334, "volume": 831627.0}, {"date": "2005-04-18", "close": 4.16861698, "volume": 1242767.0}, {"date": "2005-04-19", "close": 4.14178039, "volume": 800334.0}, {"date": "2005-04-20", "close": 4.07916168, "volume": 1714745.0}, {"date": "2005-04-21", "close": 4.14178039, "volume": 982472.0}, {"date": "2005-04-22", "close": 4.17756251, "volume": 449443.0}, {"date": "2005-04-26", "close": 4.06127062, "volume": 883799.0}, {"date": "2005-04-27", "close": 4.10599827, "volume": 172773.0}, {"date": "2005-04-28", "close": 4.1149438, "volume": 546434.0}, {"date": "2005-04-29", "close": 4.04337956, "volume": 944046.0}, {"date": "2005-05-02", "close": 4.07916168, "volume": 452546.0}, {"date": "2005-05-03", "close": 3.86446896, "volume": 848768.0}, {"date": "2005-05-04", "close": 3.88236002, "volume": 2943120.0}, {"date": "2005-05-05", "close": 3.87341449, "volume": 1354775.0}, {"date": "2005-05-06", "close": 3.9360332, "volume": 1430927.0}, {"date": "2005-05-09", "close": 4.0254885, "volume": 1322986.0}, {"date": "2005-05-10", "close": 4.03443403, "volume": 1909632.0}, {"date": "2005-05-11", "close": 4.0254885, "volume": 172817.0}, {"date": "2005-05-12", "close": 3.95392426, "volume": 441050.0}, {"date": "2005-05-13", "close": 4.07021615, "volume": 1232458.0}, {"date": "2005-05-16", "close": 4.17756251, "volume": 1268473.0}, {"date": "2005-05-17", "close": 4.18650804, "volume": 1989335.0}, {"date": "2005-05-18", "close": 4.25807228, "volume": 1106645.0}, {"date": "2005-05-19", "close": 4.37436417, "volume": 1241733.0}, {"date": "2005-05-20", "close": 4.45487394, "volume": 1094234.0}, {"date": "2005-05-23", "close": 4.5622203, "volume": 1066792.0}, {"date": "2005-05-24", "close": 4.472765, "volume": 1862720.0}, {"date": "2005-05-25", "close": 4.2938544, "volume": 922714.0}, {"date": "2005-05-26", "close": 4.41909182, "volume": 1240601.0}, {"date": "2005-05-27", "close": 4.50854712, "volume": 1322178.0}, {"date": "2005-05-30", "close": 4.63378454, "volume": 1419404.0}, {"date": "2005-05-31", "close": 4.72323984, "volume": 12169878.0}, {"date": "2005-06-01", "close": 4.7411309, "volume": 5467744.0}, {"date": "2005-06-02", "close": 4.72323984, "volume": 1315119.0}, {"date": "2005-06-03", "close": 4.72323984, "volume": 2857031.0}, {"date": "2005-06-06", "close": 4.75902196, "volume": 1931688.0}, {"date": "2005-06-07", "close": 4.76796749, "volume": 2419676.0}, {"date": "2005-06-08", "close": 4.67851219, "volume": 1361587.0}, {"date": "2005-06-09", "close": 4.64273007, "volume": 1626335.0}, {"date": "2005-06-10", "close": 4.69640325, "volume": 619333.0}, {"date": "2005-06-14", "close": 4.64273007, "volume": 535908.0}, {"date": "2005-06-15", "close": 4.67851219, "volume": 1477298.0}, {"date": "2005-06-16", "close": 4.69640325, "volume": 1624362.0}, {"date": "2005-06-17", "close": 4.66956666, "volume": 2244252.0}, {"date": "2005-06-20", "close": 4.7411309, "volume": 2655286.0}, {"date": "2005-06-21", "close": 4.75902196, "volume": 2108341.0}, {"date": "2005-06-22", "close": 4.81269514, "volume": 1614281.0}, {"date": "2005-06-23", "close": 4.90215044, "volume": 1808559.0}, {"date": "2005-06-24", "close": 4.87531385, "volume": 1465132.0}, {"date": "2005-06-27", "close": 4.88425938, "volume": 1811352.0}, {"date": "2005-06-28", "close": 4.87531385, "volume": 2197342.0}, {"date": "2005-06-29", "close": 4.8305862, "volume": 1095108.0}, {"date": "2005-06-30", "close": 4.76796749, "volume": 1647409.0}, {"date": "2005-07-01", "close": 4.72323984, "volume": 842239.0}, {"date": "2005-07-04", "close": 4.71429431, "volume": 372947.0}, {"date": "2005-07-05", "close": 4.78585855, "volume": 991428.0}, {"date": "2005-07-06", "close": 4.69640325, "volume": 1419737.0}, {"date": "2005-07-07", "close": 4.7411309, "volume": 1624761.0}, {"date": "2005-07-08", "close": 4.70534878, "volume": 1023351.0}, {"date": "2005-07-11", "close": 4.70534878, "volume": 454445.0}, {"date": "2005-07-12", "close": 4.66956666, "volume": 783324.0}, {"date": "2005-07-13", "close": 4.69640325, "volume": 896805.0}, {"date": "2005-07-14", "close": 4.69640325, "volume": 309841.0}, {"date": "2005-07-15", "close": 4.67851219, "volume": 441699.0}, {"date": "2005-07-18", "close": 4.7411309, "volume": 1656793.0}, {"date": "2005-07-19", "close": 4.80374961, "volume": 1647810.0}, {"date": "2005-07-20", "close": 4.80374961, "volume": 2217382.0}, {"date": "2005-07-21", "close": 4.75902196, "volume": 868047.0}, {"date": "2005-07-22", "close": 4.86636832, "volume": 1488738.0}, {"date": "2005-07-25", "close": 4.86636832, "volume": 599937.0}, {"date": "2005-07-26", "close": 4.94687809, "volume": 1378890.0}, {"date": "2005-07-27", "close": 5.11684316, "volume": 732332.0}, {"date": "2005-07-28", "close": 5.01844233, "volume": 883552.0}, {"date": "2005-07-29", "close": 5.17051634, "volume": 544685.0}, {"date": "2005-08-01", "close": 5.02738786, "volume": 198861.0}, {"date": "2005-08-02", "close": 5.07211551, "volume": 464334.0}, {"date": "2005-08-03", "close": 5.11684316, "volume": 430880.0}, {"date": "2005-08-04", "close": 5.01844233, "volume": 311501.0}, {"date": "2005-08-05", "close": 5.16157081, "volume": 442707.0}, {"date": "2005-08-08", "close": 5.2778627, "volume": 731672.0}, {"date": "2005-08-09", "close": 5.14367975, "volume": 565414.0}, {"date": "2005-08-10", "close": 5.05422445, "volume": 1046138.0}, {"date": "2005-08-11", "close": 5.13473422, "volume": 957132.0}, {"date": "2005-08-12", "close": 5.21524399, "volume": 431832.0}, {"date": "2005-08-15", "close": 5.23313505, "volume": 1172046.0}, {"date": "2005-08-16", "close": 5.34048141, "volume": 885172.0}, {"date": "2005-08-17", "close": 5.32259035, "volume": 496381.0}, {"date": "2005-08-18", "close": 5.28680823, "volume": 379351.0}, {"date": "2005-08-19", "close": 5.23313505, "volume": 403476.0}, {"date": "2005-08-22", "close": 5.35837247, "volume": 826407.0}, {"date": "2005-08-23", "close": 5.42993671, "volume": 672282.0}, {"date": "2005-08-24", "close": 5.35837247, "volume": 918610.0}, {"date": "2005-08-25", "close": 5.367318, "volume": 1035974.0}, {"date": "2005-08-26", "close": 5.4567733, "volume": 909063.0}, {"date": "2005-08-29", "close": 5.32259035, "volume": 2510937.0}, {"date": "2005-08-30", "close": 5.367318, "volume": 1243554.0}, {"date": "2005-08-31", "close": 5.41204565, "volume": 1132191.0}, {"date": "2005-09-01", "close": 5.62673837, "volume": 980196.0}, {"date": "2005-09-02", "close": 5.50150095, "volume": 1429425.0}, {"date": "2005-09-05", "close": 5.44782777, "volume": 1143033.0}, {"date": "2005-09-06", "close": 5.44782777, "volume": 1075352.0}, {"date": "2005-09-07", "close": 5.51939201, "volume": 1165417.0}, {"date": "2005-09-08", "close": 5.49255542, "volume": 1822583.0}, {"date": "2005-09-09", "close": 5.30469929, "volume": 915239.0}, {"date": "2005-09-12", "close": 5.2778627, "volume": 969196.0}, {"date": "2005-09-13", "close": 5.16157081, "volume": 814467.0}, {"date": "2005-09-14", "close": 5.19735293, "volume": 1095390.0}, {"date": "2005-09-15", "close": 5.28680823, "volume": 6238217.0}, {"date": "2005-09-16", "close": 5.43888224, "volume": 2377510.0}, {"date": "2005-09-19", "close": 5.34942694, "volume": 583421.0}, {"date": "2005-09-20", "close": 5.34048141, "volume": 1003473.0}, {"date": "2005-09-21", "close": 5.37626353, "volume": 563749.0}, {"date": "2005-09-22", "close": 5.39415459, "volume": 867048.0}, {"date": "2005-09-23", "close": 5.57306519, "volume": 861579.0}, {"date": "2005-09-26", "close": 5.66252049, "volume": 979841.0}, {"date": "2005-09-27", "close": 5.51939201, "volume": 1167462.0}, {"date": "2005-09-28", "close": 5.4567733, "volume": 1655172.0}, {"date": "2005-09-29", "close": 5.43888224, "volume": 469180.0}, {"date": "2005-09-30", "close": 5.40310012, "volume": 689559.0}, {"date": "2005-10-03", "close": 5.59095625, "volume": 501853.0}, {"date": "2005-10-04", "close": 5.55517413, "volume": 1236809.0}, {"date": "2005-10-05", "close": 5.35837247, "volume": 992455.0}, {"date": "2005-10-06", "close": 5.10789763, "volume": 1033286.0}, {"date": "2005-10-07", "close": 5.16157081, "volume": 1618728.0}, {"date": "2005-10-10", "close": 5.367318, "volume": 822585.0}, {"date": "2005-10-11", "close": 5.367318, "volume": 1161417.0}, {"date": "2005-10-12", "close": 5.33153588, "volume": 1004167.0}, {"date": "2005-10-13", "close": 5.28680823, "volume": 723512.0}, {"date": "2005-10-14", "close": 5.2778627, "volume": 438095.0}, {"date": "2005-10-17", "close": 5.26891717, "volume": 526362.0}, {"date": "2005-10-18", "close": 5.24208058, "volume": 1189165.0}, {"date": "2005-10-19", "close": 5.1884074, "volume": 1619070.0}, {"date": "2005-10-20", "close": 5.1884074, "volume": 573655.0}, {"date": "2005-10-21", "close": 5.1884074, "volume": 1079517.0}, {"date": "2005-10-24", "close": 5.24208058, "volume": 428576.0}, {"date": "2005-10-25", "close": 5.367318, "volume": 2619155.0}, {"date": "2005-10-26", "close": 5.62673837, "volume": 1599174.0}, {"date": "2005-10-27", "close": 5.5462286, "volume": 1108118.0}, {"date": "2005-10-28", "close": 5.42099118, "volume": 2362211.0}, {"date": "2005-10-31", "close": 5.43888224, "volume": 788349.0}, {"date": "2005-11-01", "close": 5.5462286, "volume": 995540.0}, {"date": "2005-11-02", "close": 5.62673837, "volume": 2251674.0}, {"date": "2005-11-03", "close": 5.85037662, "volume": 1893214.0}, {"date": "2005-11-04", "close": 5.77881238, "volume": 1340805.0}, {"date": "2005-11-07", "close": 5.89510427, "volume": 403490.0}, {"date": "2005-11-08", "close": 5.83248556, "volume": 602892.0}, {"date": "2005-11-09", "close": 5.8145945, "volume": 662382.0}, {"date": "2005-11-10", "close": 6.03823275, "volume": 1061240.0}, {"date": "2005-11-11", "close": 6.12768805, "volume": 447583.0}, {"date": "2005-11-14", "close": 5.94877745, "volume": 584395.0}, {"date": "2005-11-15", "close": 6.06506934, "volume": 1188771.0}, {"date": "2005-11-16", "close": 6.11874252, "volume": 1002003.0}, {"date": "2005-11-17", "close": 6.12768805, "volume": 568628.0}, {"date": "2005-11-18", "close": 6.18136123, "volume": 410445.0}, {"date": "2005-11-21", "close": 6.09190593, "volume": 438001.0}, {"date": "2005-11-22", "close": 6.16347017, "volume": 1525318.0}, {"date": "2005-11-23", "close": 6.18136123, "volume": 993323.0}, {"date": "2005-11-24", "close": 6.20819782, "volume": 1389548.0}, {"date": "2005-11-25", "close": 6.18136123, "volume": 1327007.0}, {"date": "2005-11-28", "close": 6.01139616, "volume": 881250.0}, {"date": "2005-11-29", "close": 6.14557911, "volume": 1129465.0}, {"date": "2005-11-30", "close": 6.19030676, "volume": 3316611.0}, {"date": "2005-12-01", "close": 6.12768805, "volume": 1143228.0}, {"date": "2005-12-02", "close": 6.24397994, "volume": 1809361.0}, {"date": "2005-12-05", "close": 6.36921736, "volume": 849921.0}, {"date": "2005-12-06", "close": 6.52129137, "volume": 977312.0}, {"date": "2005-12-07", "close": 6.45867266, "volume": 710410.0}, {"date": "2005-12-08", "close": 6.261871, "volume": 1302447.0}, {"date": "2005-12-09", "close": 6.21714335, "volume": 702891.0}, {"date": "2005-12-12", "close": 6.15452464, "volume": 703025.0}, {"date": "2005-12-13", "close": 6.1724157, "volume": 1342491.0}, {"date": "2005-12-14", "close": 6.12768805, "volume": 1542339.0}, {"date": "2005-12-15", "close": 6.30659865, "volume": 1291319.0}, {"date": "2005-12-16", "close": 6.31554418, "volume": 637177.0}, {"date": "2005-12-19", "close": 6.1724157, "volume": 527963.0}, {"date": "2005-12-20", "close": 6.19925229, "volume": 714626.0}, {"date": "2005-12-21", "close": 6.24397994, "volume": 1079250.0}, {"date": "2005-12-22", "close": 6.31554418, "volume": 469109.0}, {"date": "2005-12-23", "close": 6.36921736, "volume": 54264.0}, {"date": "2005-12-28", "close": 6.36027183, "volume": 121697.0}, {"date": "2005-12-29", "close": 6.39605395, "volume": 401517.0}, {"date": "2005-12-30", "close": 6.42289054, "volume": 389472.0}, {"date": "2006-01-03", "close": 6.43183607, "volume": 340647.0}, {"date": "2006-01-04", "close": 6.45867266, "volume": 630973.0}, {"date": "2006-01-05", "close": 6.57496455, "volume": 859345.0}, {"date": "2006-01-06", "close": 6.46761819, "volume": 494495.0}, {"date": "2006-01-09", "close": 6.34238077, "volume": 721829.0}, {"date": "2006-01-10", "close": 6.38710842, "volume": 1136996.0}, {"date": "2006-01-11", "close": 6.47656372, "volume": 619031.0}, {"date": "2006-01-12", "close": 6.40499948, "volume": 980995.0}, {"date": "2006-01-13", "close": 6.39605395, "volume": 383308.0}, {"date": "2006-01-16", "close": 6.39605395, "volume": 464615.0}, {"date": "2006-01-17", "close": 6.48550925, "volume": 744722.0}, {"date": "2006-01-18", "close": 6.3513263, "volume": 799176.0}, {"date": "2006-01-19", "close": 6.3513263, "volume": 1339006.0}, {"date": "2006-01-20", "close": 6.45867266, "volume": 563374.0}, {"date": "2006-01-23", "close": 6.45867266, "volume": 560001.0}, {"date": "2006-01-24", "close": 6.60180114, "volume": 1335158.0}, {"date": "2006-01-25", "close": 6.66441985, "volume": 647781.0}, {"date": "2006-01-27", "close": 6.66441985, "volume": 1927357.0}, {"date": "2006-01-30", "close": 6.6196922, "volume": 314199.0}, {"date": "2006-01-31", "close": 6.61074667, "volume": 1082301.0}, {"date": "2006-02-01", "close": 6.67336538, "volume": 539965.0}, {"date": "2006-02-02", "close": 6.76282068, "volume": 1247670.0}, {"date": "2006-02-03", "close": 6.86122151, "volume": 1011619.0}, {"date": "2006-02-06", "close": 6.8880581, "volume": 853229.0}, {"date": "2006-02-07", "close": 6.8880581, "volume": 1311235.0}, {"date": "2006-02-08", "close": 6.82543939, "volume": 1829612.0}, {"date": "2006-02-09", "close": 6.70020197, "volume": 2178333.0}, {"date": "2006-02-10", "close": 6.54812796, "volume": 1053811.0}, {"date": "2006-02-13", "close": 6.30659865, "volume": 921550.0}, {"date": "2006-02-14", "close": 6.43183607, "volume": 776846.0}, {"date": "2006-02-15", "close": 6.43183607, "volume": 1909231.0}, {"date": "2006-02-16", "close": 6.34238077, "volume": 544358.0}, {"date": "2006-02-17", "close": 6.29765312, "volume": 1250420.0}, {"date": "2006-02-20", "close": 6.261871, "volume": 923402.0}, {"date": "2006-02-21", "close": 6.4407816, "volume": 1987270.0}, {"date": "2006-02-22", "close": 6.70020197, "volume": 879263.0}, {"date": "2006-02-23", "close": 6.69125644, "volume": 1814350.0}, {"date": "2006-02-24", "close": 6.70020197, "volume": 1267928.0}, {"date": "2006-02-27", "close": 6.78071174, "volume": 1392246.0}, {"date": "2006-02-28", "close": 7.02224105, "volume": 2125474.0}, {"date": "2006-03-01", "close": 7.156424, "volume": 1621510.0}, {"date": "2006-03-02", "close": 7.28166142, "volume": 1386197.0}, {"date": "2006-03-03", "close": 7.23693377, "volume": 1491524.0}, {"date": "2006-03-06", "close": 7.29955248, "volume": 926666.0}, {"date": "2006-03-07", "close": 7.3353346, "volume": 1222870.0}, {"date": "2006-03-08", "close": 7.38006225, "volume": 1091721.0}, {"date": "2006-03-09", "close": 7.40689884, "volume": 792235.0}, {"date": "2006-03-10", "close": 7.38006225, "volume": 1247237.0}, {"date": "2006-03-13", "close": 7.40689884, "volume": 636037.0}, {"date": "2006-03-14", "close": 7.36217119, "volume": 1925523.0}, {"date": "2006-03-15", "close": 7.55897285, "volume": 1710488.0}, {"date": "2006-03-16", "close": 7.54108179, "volume": 2306880.0}, {"date": "2006-03-17", "close": 7.64842815, "volume": 1131229.0}, {"date": "2006-03-20", "close": 7.45162649, "volume": 528179.0}, {"date": "2006-03-21", "close": 7.58580944, "volume": 655543.0}, {"date": "2006-03-22", "close": 7.48740861, "volume": 938619.0}, {"date": "2006-03-23", "close": 7.55002732, "volume": 1885288.0}, {"date": "2006-03-24", "close": 7.77366557, "volume": 1599540.0}, {"date": "2006-03-27", "close": 7.6931558, "volume": 1015269.0}, {"date": "2006-03-28", "close": 7.82733875, "volume": 1333871.0}, {"date": "2006-03-29", "close": 8.1404323, "volume": 1034110.0}, {"date": "2006-03-30", "close": 7.8720664, "volume": 1183447.0}, {"date": "2006-03-31", "close": 7.93468511, "volume": 2348980.0}, {"date": "2006-04-03", "close": 7.8720664, "volume": 1120121.0}, {"date": "2006-04-04", "close": 7.84522981, "volume": 1680535.0}, {"date": "2006-04-05", "close": 7.6931558, "volume": 1711516.0}, {"date": "2006-04-06", "close": 7.63053709, "volume": 1074692.0}, {"date": "2006-04-07", "close": 7.81839322, "volume": 690748.0}, {"date": "2006-04-10", "close": 7.6931558, "volume": 717524.0}, {"date": "2006-04-11", "close": 7.61264603, "volume": 614973.0}, {"date": "2006-04-12", "close": 7.62159156, "volume": 2186700.0}, {"date": "2006-04-13", "close": 7.63948262, "volume": 924997.0}, {"date": "2006-04-18", "close": 7.72893792, "volume": 1977642.0}, {"date": "2006-04-19", "close": 7.55002732, "volume": 1879211.0}, {"date": "2006-04-20", "close": 7.5142452, "volume": 1827715.0}, {"date": "2006-04-21", "close": 7.68421027, "volume": 928224.0}, {"date": "2006-04-24", "close": 7.6037005, "volume": 165679.0}, {"date": "2006-04-26", "close": 7.61264603, "volume": 1179843.0}, {"date": "2006-04-27", "close": 7.6037005, "volume": 1365020.0}, {"date": "2006-04-28", "close": 7.76472004, "volume": 1690744.0}, {"date": "2006-05-01", "close": 7.75577451, "volume": 1190425.0}, {"date": "2006-05-02", "close": 7.6037005, "volume": 1256449.0}, {"date": "2006-05-03", "close": 7.71999239, "volume": 1824759.0}, {"date": "2006-05-04", "close": 7.6037005, "volume": 1260077.0}, {"date": "2006-05-05", "close": 7.68421027, "volume": 1173304.0}, {"date": "2006-05-08", "close": 7.63948262, "volume": 792682.0}, {"date": "2006-05-09", "close": 7.63053709, "volume": 851312.0}, {"date": "2006-05-10", "close": 8.28356078, "volume": 1874380.0}, {"date": "2006-05-11", "close": 7.84522981, "volume": 1795480.0}, {"date": "2006-05-12", "close": 7.7826111, "volume": 1204454.0}, {"date": "2006-05-15", "close": 7.72893792, "volume": 858301.0}, {"date": "2006-05-16", "close": 7.57686391, "volume": 1637401.0}, {"date": "2006-05-17", "close": 7.6037005, "volume": 1155015.0}, {"date": "2006-05-18", "close": 7.71999239, "volume": 1774905.0}, {"date": "2006-05-19", "close": 7.48740861, "volume": 833857.0}, {"date": "2006-05-22", "close": 7.21009718, "volume": 1237240.0}, {"date": "2006-05-23", "close": 7.2458793, "volume": 655267.0}, {"date": "2006-05-24", "close": 7.38006225, "volume": 1124992.0}, {"date": "2006-05-25", "close": 7.34428013, "volume": 976130.0}, {"date": "2006-05-26", "close": 7.44268096, "volume": 734458.0}, {"date": "2006-05-29", "close": 7.53213626, "volume": 458974.0}, {"date": "2006-05-30", "close": 7.55897285, "volume": 818599.0}, {"date": "2006-05-31", "close": 7.57686391, "volume": 1537462.0}, {"date": "2006-06-01", "close": 7.6931558, "volume": 644898.0}, {"date": "2006-06-02", "close": 7.56791838, "volume": 1323583.0}, {"date": "2006-06-05", "close": 7.5142452, "volume": 324242.0}, {"date": "2006-06-06", "close": 7.46951755, "volume": 1269357.0}, {"date": "2006-06-07", "close": 7.29060695, "volume": 1159681.0}, {"date": "2006-06-08", "close": 6.95067681, "volume": 1770754.0}, {"date": "2006-06-09", "close": 6.90594916, "volume": 961784.0}, {"date": "2006-06-13", "close": 6.60180114, "volume": 1100203.0}, {"date": "2006-06-14", "close": 6.7091475, "volume": 1798362.0}, {"date": "2006-06-15", "close": 6.70020197, "volume": 2425893.0}, {"date": "2006-06-16", "close": 6.92384022, "volume": 2872725.0}, {"date": "2006-06-19", "close": 6.7986028, "volume": 476615.0}, {"date": "2006-06-20", "close": 6.6196922, "volume": 1362511.0}, {"date": "2006-06-21", "close": 6.5302369, "volume": 1526321.0}, {"date": "2006-06-22", "close": 6.7986028, "volume": 1552442.0}, {"date": "2006-06-23", "close": 6.57496455, "volume": 924288.0}, {"date": "2006-06-26", "close": 6.6196922, "volume": 627693.0}, {"date": "2006-06-27", "close": 6.53918243, "volume": 1143586.0}, {"date": "2006-06-28", "close": 6.4407816, "volume": 1294760.0}, {"date": "2006-06-29", "close": 6.57496455, "volume": 1151274.0}, {"date": "2006-06-30", "close": 6.65547432, "volume": 1055458.0}, {"date": "2006-07-03", "close": 6.59285561, "volume": 1122225.0}, {"date": "2006-07-04", "close": 6.50340031, "volume": 1541719.0}, {"date": "2006-07-05", "close": 6.56601902, "volume": 903774.0}, {"date": "2006-07-06", "close": 6.5302369, "volume": 1989018.0}, {"date": "2006-07-07", "close": 6.5302369, "volume": 1794883.0}, {"date": "2006-07-10", "close": 6.3513263, "volume": 898718.0}, {"date": "2006-07-11", "close": 6.46761819, "volume": 1194594.0}, {"date": "2006-07-12", "close": 6.5302369, "volume": 1192191.0}, {"date": "2006-07-13", "close": 6.6196922, "volume": 2317677.0}, {"date": "2006-07-14", "close": 6.5302369, "volume": 1526410.0}, {"date": "2006-07-17", "close": 6.38710842, "volume": 875994.0}, {"date": "2006-07-18", "close": 6.40499948, "volume": 1093145.0}, {"date": "2006-07-19", "close": 6.47656372, "volume": 1239199.0}, {"date": "2006-07-20", "close": 6.52129137, "volume": 1507289.0}, {"date": "2006-07-21", "close": 6.52129137, "volume": 371372.0}, {"date": "2006-07-24", "close": 6.53918243, "volume": 375355.0}, {"date": "2006-07-25", "close": 6.54812796, "volume": 1152842.0}, {"date": "2006-07-26", "close": 6.59285561, "volume": 844539.0}, {"date": "2006-07-27", "close": 6.7091475, "volume": 1362068.0}, {"date": "2006-07-28", "close": 6.66441985, "volume": 808964.0}, {"date": "2006-07-31", "close": 6.70020197, "volume": 1043983.0}, {"date": "2006-08-01", "close": 6.71809303, "volume": 693533.0}, {"date": "2006-08-02", "close": 6.53918243, "volume": 720030.0}, {"date": "2006-08-03", "close": 6.64652879, "volume": 1238028.0}, {"date": "2006-08-04", "close": 6.66441985, "volume": 613269.0}, {"date": "2006-08-07", "close": 6.62863773, "volume": 569255.0}, {"date": "2006-08-09", "close": 4.60694795, "volume": 25067664.0}, {"date": "2006-08-10", "close": 4.8305862, "volume": 11241051.0}, {"date": "2006-08-11", "close": 4.90215044, "volume": 6069239.0}, {"date": "2006-08-14", "close": 5.01844233, "volume": 5474400.0}, {"date": "2006-08-15", "close": 5.0989521, "volume": 6004990.0}, {"date": "2006-08-16", "close": 5.0094968, "volume": 7087810.0}, {"date": "2006-08-17", "close": 4.99160574, "volume": 4496126.0}, {"date": "2006-08-18", "close": 4.94687809, "volume": 2720617.0}, {"date": "2006-08-21", "close": 5.01844233, "volume": 4208275.0}, {"date": "2006-08-22", "close": 5.04527892, "volume": 3214753.0}, {"date": "2006-08-23", "close": 5.10789763, "volume": 5261761.0}, {"date": "2006-08-24", "close": 5.14367975, "volume": 2294043.0}, {"date": "2006-08-25", "close": 5.17051634, "volume": 2726851.0}, {"date": "2006-08-28", "close": 5.25997164, "volume": 1589501.0}, {"date": "2006-08-29", "close": 5.17946187, "volume": 2316739.0}, {"date": "2006-08-30", "close": 5.01844233, "volume": 2897189.0}, {"date": "2006-08-31", "close": 5.03633339, "volume": 2665888.0}, {"date": "2006-09-01", "close": 5.04527892, "volume": 916972.0}, {"date": "2006-09-04", "close": 4.9200415, "volume": 3310269.0}, {"date": "2006-09-05", "close": 4.89320491, "volume": 1369109.0}, {"date": "2006-09-06", "close": 4.8305862, "volume": 2339075.0}, {"date": "2006-09-07", "close": 4.75007643, "volume": 1702644.0}, {"date": "2006-09-08", "close": 4.80374961, "volume": 2230855.0}, {"date": "2006-09-11", "close": 4.90215044, "volume": 3117911.0}, {"date": "2006-09-12", "close": 5.01844233, "volume": 5700478.0}, {"date": "2006-09-13", "close": 5.14367975, "volume": 5087207.0}, {"date": "2006-09-14", "close": 5.16157081, "volume": 4688312.0}, {"date": "2006-09-15", "close": 5.41204565, "volume": 4872191.0}, {"date": "2006-09-18", "close": 5.42993671, "volume": 2020759.0}, {"date": "2006-09-19", "close": 5.4567733, "volume": 5461966.0}, {"date": "2006-09-20", "close": 5.40310012, "volume": 2435701.0}, {"date": "2006-09-21", "close": 5.367318, "volume": 4890317.0}, {"date": "2006-09-22", "close": 5.21524399, "volume": 1154396.0}, {"date": "2006-09-25", "close": 5.0989521, "volume": 1472573.0}, {"date": "2006-09-26", "close": 5.19735293, "volume": 3192960.0}, {"date": "2006-09-27", "close": 5.56411966, "volume": 6303988.0}, {"date": "2006-09-28", "close": 5.43888224, "volume": 5315123.0}, {"date": "2006-09-29", "close": 5.367318, "volume": 2451013.0}, {"date": "2006-10-02", "close": 5.367318, "volume": 940590.0}, {"date": "2006-10-03", "close": 5.4567733, "volume": 2535441.0}, {"date": "2006-10-04", "close": 5.21524399, "volume": 2354925.0}, {"date": "2006-10-05", "close": 5.16157081, "volume": 2127695.0}, {"date": "2006-10-06", "close": 5.15262528, "volume": 4374892.0}, {"date": "2006-10-09", "close": 5.23313505, "volume": 2718417.0}, {"date": "2006-10-10", "close": 5.21524399, "volume": 3298220.0}, {"date": "2006-10-11", "close": 5.1884074, "volume": 4418650.0}, {"date": "2006-10-12", "close": 5.2778627, "volume": 8820013.0}, {"date": "2006-10-13", "close": 5.42099118, "volume": 4353594.0}, {"date": "2006-10-16", "close": 5.59095625, "volume": 4143191.0}, {"date": "2006-10-17", "close": 5.68935708, "volume": 4525214.0}, {"date": "2006-10-18", "close": 6.10979699, "volume": 15794853.0}, {"date": "2006-10-19", "close": 5.89510427, "volume": 12311153.0}, {"date": "2006-10-20", "close": 5.8145945, "volume": 6263798.0}, {"date": "2006-10-23", "close": 5.8145945, "volume": 4671990.0}, {"date": "2006-10-24", "close": 5.78775791, "volume": 3732775.0}, {"date": "2006-10-25", "close": 5.6356839, "volume": 4184255.0}, {"date": "2006-10-26", "close": 5.67146602, "volume": 3234507.0}, {"date": "2006-10-27", "close": 5.9040498, "volume": 3408209.0}, {"date": "2006-10-30", "close": 5.9040498, "volume": 4478716.0}, {"date": "2006-10-31", "close": 5.76092132, "volume": 5507123.0}, {"date": "2006-11-01", "close": 5.8145945, "volume": 4172611.0}, {"date": "2006-11-02", "close": 5.76986685, "volume": 2282951.0}, {"date": "2006-11-03", "close": 5.68041155, "volume": 3083739.0}, {"date": "2006-11-06", "close": 5.88615874, "volume": 3828017.0}, {"date": "2006-11-07", "close": 5.8145945, "volume": 2766763.0}, {"date": "2006-11-08", "close": 5.8145945, "volume": 4800806.0}, {"date": "2006-11-09", "close": 5.8145945, "volume": 1341063.0}, {"date": "2006-11-10", "close": 6.22608888, "volume": 17108955.0}, {"date": "2006-11-13", "close": 6.02928722, "volume": 4578822.0}, {"date": "2006-11-14", "close": 6.1724157, "volume": 7418626.0}, {"date": "2006-11-15", "close": 6.23503441, "volume": 4978213.0}, {"date": "2006-11-16", "close": 6.32448971, "volume": 3081630.0}, {"date": "2006-11-17", "close": 6.33343524, "volume": 3120233.0}, {"date": "2006-11-20", "close": 6.15452464, "volume": 2911598.0}, {"date": "2006-11-21", "close": 6.30659865, "volume": 4976952.0}, {"date": "2006-11-22", "close": 6.33343524, "volume": 4270473.0}, {"date": "2006-11-23", "close": 6.23503441, "volume": 4296674.0}, {"date": "2006-11-24", "close": 6.21714335, "volume": 4432760.0}, {"date": "2006-11-27", "close": 6.31554418, "volume": 3328204.0}, {"date": "2006-11-28", "close": 6.23503441, "volume": 3646654.0}, {"date": "2006-11-29", "close": 6.19030676, "volume": 2981628.0}, {"date": "2006-11-30", "close": 6.27081653, "volume": 5422158.0}, {"date": "2006-12-01", "close": 6.25292547, "volume": 882936.0}, {"date": "2006-12-04", "close": 6.28870759, "volume": 2201864.0}, {"date": "2006-12-05", "close": 6.261871, "volume": 1957360.0}, {"date": "2006-12-06", "close": 6.33343524, "volume": 2379180.0}, {"date": "2006-12-07", "close": 6.29765312, "volume": 2081807.0}, {"date": "2006-12-08", "close": 6.261871, "volume": 2451848.0}, {"date": "2006-12-11", "close": 6.22608888, "volume": 1523359.0}, {"date": "2006-12-12", "close": 6.3513263, "volume": 3667821.0}, {"date": "2006-12-13", "close": 6.32448971, "volume": 2206491.0}, {"date": "2006-12-14", "close": 6.25292547, "volume": 3929926.0}, {"date": "2006-12-15", "close": 6.29765312, "volume": 2568520.0}, {"date": "2006-12-18", "close": 6.36921736, "volume": 2271038.0}, {"date": "2006-12-19", "close": 6.48550925, "volume": 3926063.0}, {"date": "2006-12-20", "close": 6.49445478, "volume": 2332757.0}, {"date": "2006-12-21", "close": 6.33343524, "volume": 2324137.0}, {"date": "2006-12-22", "close": 6.33343524, "volume": 821516.0}, {"date": "2006-12-27", "close": 6.3513263, "volume": 738978.0}, {"date": "2006-12-28", "close": 6.32448971, "volume": 1067257.0}, {"date": "2006-12-29", "close": 6.25292547, "volume": 1221609.0}, {"date": "2007-01-02", "close": 6.31554418, "volume": 477392.0}, {"date": "2007-01-03", "close": 6.261871, "volume": 1658542.0}, {"date": "2007-01-04", "close": 6.22608888, "volume": 917619.0}, {"date": "2007-01-05", "close": 6.10085146, "volume": 2148230.0}, {"date": "2007-01-08", "close": 6.0829604, "volume": 1460845.0}, {"date": "2007-01-09", "close": 5.96666851, "volume": 3107401.0}, {"date": "2007-01-10", "close": 5.87721321, "volume": 1434073.0}, {"date": "2007-01-11", "close": 5.87721321, "volume": 1372347.0}, {"date": "2007-01-12", "close": 5.97561404, "volume": 1812979.0}, {"date": "2007-01-15", "close": 6.09190593, "volume": 1134867.0}, {"date": "2007-01-16", "close": 6.10979699, "volume": 1833651.0}, {"date": "2007-01-17", "close": 6.12768805, "volume": 2791078.0}, {"date": "2007-01-18", "close": 6.0829604, "volume": 1593407.0}, {"date": "2007-01-19", "close": 6.06506934, "volume": 2340709.0}, {"date": "2007-01-22", "close": 6.10085146, "volume": 1374010.0}, {"date": "2007-01-23", "close": 6.05612381, "volume": 1790285.0}, {"date": "2007-01-24", "close": 6.09190593, "volume": 2378406.0}, {"date": "2007-01-25", "close": 5.9935051, "volume": 1714055.0}, {"date": "2007-01-29", "close": 5.89510427, "volume": 1556203.0}, {"date": "2007-01-30", "close": 5.93983192, "volume": 2114456.0}, {"date": "2007-01-31", "close": 5.89510427, "volume": 2014559.0}, {"date": "2007-02-01", "close": 6.11874252, "volume": 3585348.0}, {"date": "2007-02-02", "close": 6.1724157, "volume": 2345863.0}, {"date": "2007-02-05", "close": 6.19030676, "volume": 1626561.0}, {"date": "2007-02-06", "close": 6.25292547, "volume": 2280630.0}, {"date": "2007-02-07", "close": 6.27976206, "volume": 4048054.0}, {"date": "2007-02-08", "close": 6.27081653, "volume": 3180490.0}, {"date": "2007-02-09", "close": 6.31554418, "volume": 3234945.0}, {"date": "2007-02-12", "close": 6.30659865, "volume": 1791567.0}, {"date": "2007-02-13", "close": 6.39605395, "volume": 2742199.0}, {"date": "2007-02-14", "close": 6.39605395, "volume": 2211721.0}, {"date": "2007-02-15", "close": 6.66441985, "volume": 6266936.0}, {"date": "2007-02-16", "close": 6.6196922, "volume": 3292439.0}, {"date": "2007-02-19", "close": 6.53918243, "volume": 1260455.0}, {"date": "2007-02-20", "close": 6.48550925, "volume": 1588438.0}, {"date": "2007-02-21", "close": 6.43183607, "volume": 2567718.0}, {"date": "2007-02-22", "close": 6.59285561, "volume": 1315479.0}, {"date": "2007-02-23", "close": 6.61074667, "volume": 3689880.0}, {"date": "2007-02-26", "close": 6.60180114, "volume": 1892528.0}, {"date": "2007-02-27", "close": 6.69125644, "volume": 3989900.0}, {"date": "2007-02-28", "close": 6.56601902, "volume": 2564452.0}, {"date": "2007-03-01", "close": 6.46761819, "volume": 3414008.0}, {"date": "2007-03-02", "close": 6.52129137, "volume": 3172682.0}, {"date": "2007-03-05", "close": 6.21714335, "volume": 1842710.0}, {"date": "2007-03-06", "close": 6.36921736, "volume": 2322681.0}, {"date": "2007-03-07", "close": 6.28870759, "volume": 3768342.0}, {"date": "2007-03-08", "close": 6.19925229, "volume": 4932405.0}, {"date": "2007-03-09", "close": 6.1724157, "volume": 2353948.0}, {"date": "2007-03-12", "close": 6.19925229, "volume": 1181948.0}, {"date": "2007-03-13", "close": 6.23503441, "volume": 3558050.0}, {"date": "2007-03-14", "close": 6.04717828, "volume": 2624672.0}, {"date": "2007-03-15", "close": 6.0829604, "volume": 3805791.0}, {"date": "2007-03-16", "close": 5.9935051, "volume": 2437783.0}, {"date": "2007-03-19", "close": 5.95772298, "volume": 2898908.0}, {"date": "2007-03-20", "close": 6.02928722, "volume": 1355735.0}, {"date": "2007-03-21", "close": 6.11874252, "volume": 3892906.0}, {"date": "2007-03-22", "close": 6.33343524, "volume": 2100780.0}, {"date": "2007-03-23", "close": 6.19030676, "volume": 1771078.0}, {"date": "2007-03-26", "close": 6.25292547, "volume": 2190084.0}, {"date": "2007-03-27", "close": 6.21714335, "volume": 1540898.0}, {"date": "2007-03-28", "close": 6.21714335, "volume": 857000.0}, {"date": "2007-03-29", "close": 6.19030676, "volume": 1980986.0}, {"date": "2007-03-30", "close": 6.10085146, "volume": 913956.0}, {"date": "2007-04-02", "close": 6.00245063, "volume": 736262.0}, {"date": "2007-04-03", "close": 6.19925229, "volume": 2667399.0}, {"date": "2007-04-04", "close": 6.30659865, "volume": 1548700.0}, {"date": "2007-04-05", "close": 6.3513263, "volume": 990060.0}, {"date": "2007-04-10", "close": 6.3513263, "volume": 705897.0}, {"date": "2007-04-11", "close": 6.4407816, "volume": 1260538.0}, {"date": "2007-04-12", "close": 6.44972713, "volume": 787951.0}, {"date": "2007-04-13", "close": 6.45867266, "volume": 1574062.0}, {"date": "2007-04-16", "close": 6.51234584, "volume": 3534004.0}, {"date": "2007-04-17", "close": 6.57496455, "volume": 2227902.0}, {"date": "2007-04-18", "close": 6.70020197, "volume": 2644491.0}, {"date": "2007-04-19", "close": 6.5302369, "volume": 2242510.0}, {"date": "2007-04-20", "close": 6.7091475, "volume": 3554287.0}, {"date": "2007-04-23", "close": 6.8880581, "volume": 2335905.0}, {"date": "2007-04-24", "close": 6.7091475, "volume": 1256824.0}, {"date": "2007-04-26", "close": 6.81649386, "volume": 1875899.0}, {"date": "2007-04-27", "close": 6.83438492, "volume": 1989483.0}, {"date": "2007-04-30", "close": 6.70020197, "volume": 681972.0}, {"date": "2007-05-01", "close": 6.57496455, "volume": 1033521.0}, {"date": "2007-05-02", "close": 6.77176621, "volume": 1612798.0}, {"date": "2007-05-03", "close": 6.62863773, "volume": 1658286.0}, {"date": "2007-05-04", "close": 6.58391008, "volume": 1411044.0}, {"date": "2007-05-07", "close": 6.71809303, "volume": 1614960.0}, {"date": "2007-05-08", "close": 6.8880581, "volume": 3309061.0}, {"date": "2007-05-09", "close": 6.77176621, "volume": 2359716.0}, {"date": "2007-05-10", "close": 6.60180114, "volume": 1460827.0}, {"date": "2007-05-11", "close": 6.49445478, "volume": 2150311.0}, {"date": "2007-05-14", "close": 6.61074667, "volume": 1059642.0}, {"date": "2007-05-15", "close": 6.6196922, "volume": 1009332.0}, {"date": "2007-05-16", "close": 6.56601902, "volume": 1042458.0}, {"date": "2007-05-17", "close": 6.7986028, "volume": 1941860.0}, {"date": "2007-05-18", "close": 6.78965727, "volume": 1287921.0}, {"date": "2007-05-21", "close": 6.81649386, "volume": 2111622.0}, {"date": "2007-05-22", "close": 6.68231091, "volume": 1908394.0}, {"date": "2007-05-23", "close": 6.84333045, "volume": 1164659.0}, {"date": "2007-05-24", "close": 6.63758326, "volume": 1855253.0}, {"date": "2007-05-25", "close": 6.63758326, "volume": 753158.0}, {"date": "2007-05-28", "close": 6.71809303, "volume": 329449.0}, {"date": "2007-05-29", "close": 6.58391008, "volume": 1306177.0}, {"date": "2007-05-30", "close": 6.54812796, "volume": 3200299.0}, {"date": "2007-05-31", "close": 6.68231091, "volume": 3029257.0}, {"date": "2007-06-01", "close": 6.6196922, "volume": 1341183.0}, {"date": "2007-06-04", "close": 6.60180114, "volume": 2646325.0}, {"date": "2007-06-05", "close": 6.60180114, "volume": 1533336.0}, {"date": "2007-06-06", "close": 6.5302369, "volume": 1009637.0}, {"date": "2007-06-07", "close": 6.44972713, "volume": 1057028.0}, {"date": "2007-06-08", "close": 6.42289054, "volume": 1348427.0}, {"date": "2007-06-12", "close": 6.39605395, "volume": 1600441.0}, {"date": "2007-06-13", "close": 6.30659865, "volume": 1554210.0}, {"date": "2007-06-14", "close": 6.33343524, "volume": 1682583.0}, {"date": "2007-06-15", "close": 6.41394501, "volume": 1981248.0}, {"date": "2007-06-18", "close": 6.25292547, "volume": 1291931.0}, {"date": "2007-06-19", "close": 6.1724157, "volume": 2697791.0}, {"date": "2007-06-20", "close": 6.261871, "volume": 3133690.0}, {"date": "2007-06-21", "close": 6.42289054, "volume": 3634348.0}, {"date": "2007-06-22", "close": 6.48550925, "volume": 979089.0}, {"date": "2007-06-25", "close": 6.5302369, "volume": 1085134.0}, {"date": "2007-06-26", "close": 6.37816289, "volume": 2363626.0}, {"date": "2007-06-27", "close": 6.31554418, "volume": 3403253.0}, {"date": "2007-06-28", "close": 6.52129137, "volume": 1462405.0}, {"date": "2007-06-29", "close": 6.58391008, "volume": 1470155.0}, {"date": "2007-07-02", "close": 6.58391008, "volume": 1387154.0}, {"date": "2007-07-03", "close": 6.49445478, "volume": 1050680.0}, {"date": "2007-07-04", "close": 6.41394501, "volume": 1571833.0}, {"date": "2007-07-05", "close": 6.46761819, "volume": 741356.0}, {"date": "2007-07-06", "close": 6.38710842, "volume": 596268.0}, {"date": "2007-07-09", "close": 6.42289054, "volume": 678852.0}, {"date": "2007-07-10", "close": 6.33343524, "volume": 1132810.0}, {"date": "2007-07-11", "close": 6.261871, "volume": 6460556.0}, {"date": "2007-07-12", "close": 6.40499948, "volume": 1189017.0}, {"date": "2007-07-13", "close": 6.46761819, "volume": 1412224.0}, {"date": "2007-07-16", "close": 6.51234584, "volume": 881388.0}, {"date": "2007-07-17", "close": 6.46761819, "volume": 3538254.0}, {"date": "2007-07-18", "close": 6.38710842, "volume": 1964009.0}, {"date": "2007-07-19", "close": 6.33343524, "volume": 2076598.0}, {"date": "2007-07-20", "close": 6.41394501, "volume": 2338377.0}, {"date": "2007-07-23", "close": 6.52129137, "volume": 1107616.0}, {"date": "2007-07-24", "close": 6.55707349, "volume": 2098574.0}, {"date": "2007-07-25", "close": 6.58391008, "volume": 1235305.0}, {"date": "2007-07-26", "close": 6.4407816, "volume": 3760170.0}, {"date": "2007-07-27", "close": 6.34238077, "volume": 1819180.0}, {"date": "2007-07-30", "close": 6.33343524, "volume": 2075164.0}, {"date": "2007-07-31", "close": 6.27081653, "volume": 3922190.0}, {"date": "2007-08-02", "close": 5.23313505, "volume": 26320767.0}, {"date": "2007-08-03", "close": 5.32259035, "volume": 11752690.0}, {"date": "2007-08-06", "close": 5.06316998, "volume": 4562812.0}, {"date": "2007-08-07", "close": 4.8305862, "volume": 7362317.0}, {"date": "2007-08-08", "close": 4.85742279, "volume": 6630307.0}, {"date": "2007-08-09", "close": 4.8305862, "volume": 6561533.0}, {"date": "2007-08-10", "close": 4.73218537, "volume": 6376863.0}, {"date": "2007-08-13", "close": 4.69640325, "volume": 2468172.0}, {"date": "2007-08-14", "close": 4.5622203, "volume": 4249642.0}, {"date": "2007-08-15", "close": 4.58011136, "volume": 3677654.0}, {"date": "2007-08-16", "close": 4.58905689, "volume": 5308783.0}, {"date": "2007-08-17", "close": 4.57116583, "volume": 8324218.0}, {"date": "2007-08-20", "close": 4.62483901, "volume": 3448934.0}, {"date": "2007-08-21", "close": 5.01844233, "volume": 7674225.0}, {"date": "2007-08-22", "close": 5.367318, "volume": 5676566.0}, {"date": "2007-08-23", "close": 5.26891717, "volume": 7190803.0}, {"date": "2007-08-24", "close": 5.2778627, "volume": 5226516.0}, {"date": "2007-08-27", "close": 5.42099118, "volume": 2875018.0}, {"date": "2007-08-28", "close": 5.46571883, "volume": 2958246.0}, {"date": "2007-08-29", "close": 5.47466436, "volume": 3508936.0}, {"date": "2007-08-30", "close": 5.56411966, "volume": 2245572.0}, {"date": "2007-08-31", "close": 5.79670344, "volume": 2309076.0}, {"date": "2007-09-03", "close": 5.68041155, "volume": 1742000.0}, {"date": "2007-09-04", "close": 5.8145945, "volume": 1785730.0}, {"date": "2007-09-05", "close": 5.68041155, "volume": 2661875.0}, {"date": "2007-09-06", "close": 5.6356839, "volume": 2115865.0}, {"date": "2007-09-07", "close": 5.68041155, "volume": 1112385.0}, {"date": "2007-09-10", "close": 5.71619367, "volume": 844333.0}, {"date": "2007-09-11", "close": 5.66252049, "volume": 794665.0}, {"date": "2007-09-12", "close": 5.66252049, "volume": 1925755.0}, {"date": "2007-09-13", "close": 5.57306519, "volume": 2925264.0}, {"date": "2007-09-14", "close": 5.59095625, "volume": 2893663.0}, {"date": "2007-09-17", "close": 5.59095625, "volume": 1627489.0}, {"date": "2007-09-18", "close": 5.47466436, "volume": 2438577.0}, {"date": "2007-09-19", "close": 5.5462286, "volume": 1650972.0}, {"date": "2007-09-20", "close": 5.5462286, "volume": 4259230.0}, {"date": "2007-09-21", "close": 5.57306519, "volume": 2231630.0}, {"date": "2007-09-24", "close": 5.60884731, "volume": 1839083.0}, {"date": "2007-09-25", "close": 5.59990178, "volume": 2958911.0}, {"date": "2007-09-26", "close": 5.52833754, "volume": 4205427.0}, {"date": "2007-09-27", "close": 5.74303026, "volume": 3918427.0}, {"date": "2007-09-28", "close": 5.59990178, "volume": 2682630.0}, {"date": "2007-10-01", "close": 5.59095625, "volume": 571759.0}, {"date": "2007-10-02", "close": 5.6356839, "volume": 2678599.0}, {"date": "2007-10-03", "close": 5.79670344, "volume": 3091590.0}, {"date": "2007-10-04", "close": 5.96666851, "volume": 2438341.0}, {"date": "2007-10-05", "close": 5.85932215, "volume": 1628450.0}, {"date": "2007-10-08", "close": 5.85932215, "volume": 617864.0}, {"date": "2007-10-09", "close": 5.73408473, "volume": 1215612.0}, {"date": "2007-10-10", "close": 5.8145945, "volume": 1373860.0}, {"date": "2007-10-11", "close": 5.84143109, "volume": 745810.0}, {"date": "2007-10-12", "close": 5.93983192, "volume": 719246.0}, {"date": "2007-10-15", "close": 5.9935051, "volume": 815548.0}, {"date": "2007-10-16", "close": 5.93088639, "volume": 1082174.0}, {"date": "2007-10-17", "close": 6.0829604, "volume": 2102107.0}, {"date": "2007-10-18", "close": 6.09190593, "volume": 2772388.0}, {"date": "2007-10-19", "close": 6.0829604, "volume": 1795272.0}, {"date": "2007-10-22", "close": 5.9935051, "volume": 4086505.0}, {"date": "2007-10-23", "close": 6.03823275, "volume": 1610821.0}, {"date": "2007-10-24", "close": 6.02034169, "volume": 1829097.0}, {"date": "2007-10-25", "close": 5.98455957, "volume": 1880076.0}, {"date": "2007-10-26", "close": 5.9935051, "volume": 4056540.0}, {"date": "2007-10-29", "close": 5.93088639, "volume": 2817359.0}, {"date": "2007-10-30", "close": 5.9040498, "volume": 1425966.0}, {"date": "2007-10-31", "close": 5.93088639, "volume": 3074384.0}, {"date": "2007-11-01", "close": 5.93983192, "volume": 2722194.0}, {"date": "2007-11-02", "close": 5.17946187, "volume": 6158405.0}, {"date": "2007-11-05", "close": 5.17946187, "volume": 3256173.0}, {"date": "2007-11-06", "close": 4.94687809, "volume": 2389963.0}, {"date": "2007-11-07", "close": 4.7411309, "volume": 6181140.0}, {"date": "2007-11-08", "close": 4.43698288, "volume": 4704985.0}, {"date": "2007-11-09", "close": 4.61589348, "volume": 4823548.0}, {"date": "2007-11-12", "close": 4.37436417, "volume": 1793364.0}, {"date": "2007-11-13", "close": 4.36541864, "volume": 5264675.0}, {"date": "2007-11-14", "close": 4.53538371, "volume": 6212523.0}, {"date": "2007-11-15", "close": 4.36541864, "volume": 6929816.0}, {"date": "2007-11-16", "close": 4.40120076, "volume": 4887537.0}, {"date": "2007-11-19", "close": 4.472765, "volume": 3007619.0}, {"date": "2007-11-20", "close": 4.48171053, "volume": 3693150.0}, {"date": "2007-11-21", "close": 4.53538371, "volume": 2990922.0}, {"date": "2007-11-22", "close": 4.49960159, "volume": 2672871.0}, {"date": "2007-11-23", "close": 4.51749265, "volume": 4111313.0}, {"date": "2007-11-26", "close": 4.55327477, "volume": 1730204.0}, {"date": "2007-11-27", "close": 4.49960159, "volume": 2063683.0}, {"date": "2007-11-28", "close": 4.45487394, "volume": 3973577.0}, {"date": "2007-11-29", "close": 4.39225523, "volume": 2661206.0}, {"date": "2007-11-30", "close": 4.41909182, "volume": 9240699.0}, {"date": "2007-12-03", "close": 4.472765, "volume": 1074704.0}, {"date": "2007-12-04", "close": 4.60694795, "volume": 1859092.0}, {"date": "2007-12-05", "close": 4.5622203, "volume": 2506307.0}, {"date": "2007-12-06", "close": 4.61589348, "volume": 1945448.0}, {"date": "2007-12-07", "close": 4.72323984, "volume": 2487772.0}, {"date": "2007-12-10", "close": 4.90215044, "volume": 2400786.0}, {"date": "2007-12-11", "close": 4.9200415, "volume": 3256488.0}, {"date": "2007-12-12", "close": 4.9200415, "volume": 4147023.0}, {"date": "2007-12-13", "close": 4.91109597, "volume": 4109753.0}, {"date": "2007-12-14", "close": 4.84847726, "volume": 2484424.0}, {"date": "2007-12-17", "close": 4.58011136, "volume": 2272241.0}, {"date": "2007-12-18", "close": 4.6516756, "volume": 1592977.0}, {"date": "2007-12-19", "close": 4.84847726, "volume": 3078011.0}, {"date": "2007-12-20", "close": 4.8305862, "volume": 3518638.0}, {"date": "2007-12-21", "close": 4.80374961, "volume": 882954.0}, {"date": "2007-12-24", "close": 4.92898703, "volume": 482178.0}, {"date": "2007-12-27", "close": 4.92898703, "volume": 512339.0}, {"date": "2007-12-28", "close": 4.75007643, "volume": 612871.0}, {"date": "2007-12-31", "close": 4.81269514, "volume": 508133.0}, {"date": "2008-01-02", "close": 4.91109597, "volume": 369327.0}, {"date": "2008-01-03", "close": 4.90215044, "volume": 327974.0}, {"date": "2008-01-04", "close": 4.90215044, "volume": 380092.0}, {"date": "2008-01-07", "close": 4.77691302, "volume": 629500.0}, {"date": "2008-01-08", "close": 4.6516756, "volume": 1218796.0}, {"date": "2008-01-09", "close": 4.55327477, "volume": 1378181.0}, {"date": "2008-01-10", "close": 4.45487394, "volume": 1430682.0}, {"date": "2008-01-11", "close": 4.62483901, "volume": 2635240.0}, {"date": "2008-01-14", "close": 4.8305862, "volume": 1293603.0}, {"date": "2008-01-15", "close": 4.8305862, "volume": 1516060.0}, {"date": "2008-01-16", "close": 4.7411309, "volume": 2332890.0}, {"date": "2008-01-17", "close": 4.96476915, "volume": 1473119.0}, {"date": "2008-01-18", "close": 4.97371468, "volume": 1783110.0}, {"date": "2008-01-21", "close": 4.87531385, "volume": 2160670.0}, {"date": "2008-01-22", "close": 4.8305862, "volume": 3168938.0}, {"date": "2008-01-23", "close": 4.80374961, "volume": 1836104.0}, {"date": "2008-01-24", "close": 4.7411309, "volume": 1179618.0}, {"date": "2008-01-25", "close": 4.89320491, "volume": 3547307.0}, {"date": "2008-01-29", "close": 4.89320491, "volume": 3434997.0}, {"date": "2008-01-30", "close": 4.76796749, "volume": 1442034.0}, {"date": "2008-01-31", "close": 4.78585855, "volume": 1691763.0}, {"date": "2008-02-01", "close": 4.81269514, "volume": 1523176.0}, {"date": "2008-02-04", "close": 4.84847726, "volume": 1186439.0}, {"date": "2008-02-05", "close": 4.75007643, "volume": 1454161.0}, {"date": "2008-02-06", "close": 4.63378454, "volume": 1129958.0}, {"date": "2008-02-07", "close": 4.60694795, "volume": 677692.0}, {"date": "2008-02-08", "close": 4.58905689, "volume": 1108956.0}, {"date": "2008-02-11", "close": 4.39225523, "volume": 2168571.0}, {"date": "2008-02-12", "close": 4.3833097, "volume": 2113525.0}, {"date": "2008-02-13", "close": 4.5622203, "volume": 2045294.0}, {"date": "2008-02-14", "close": 4.45487394, "volume": 1148332.0}, {"date": "2008-02-15", "close": 4.44592841, "volume": 799220.0}, {"date": "2008-02-18", "close": 4.43698288, "volume": 686608.0}, {"date": "2008-02-19", "close": 4.41909182, "volume": 562555.0}, {"date": "2008-02-20", "close": 4.3833097, "volume": 904701.0}, {"date": "2008-02-21", "close": 5.0094968, "volume": 3166153.0}, {"date": "2008-02-22", "close": 5.25102611, "volume": 3404364.0}, {"date": "2008-02-25", "close": 5.43888224, "volume": 1726632.0}, {"date": "2008-02-26", "close": 5.5462286, "volume": 2605735.0}, {"date": "2008-02-27", "close": 5.53728307, "volume": 2266709.0}, {"date": "2008-02-28", "close": 5.59095625, "volume": 2551629.0}, {"date": "2008-02-29", "close": 5.57306519, "volume": 2388492.0}, {"date": "2008-03-03", "close": 5.25102611, "volume": 890059.0}, {"date": "2008-03-04", "close": 5.51044648, "volume": 3370484.0}, {"date": "2008-03-05", "close": 5.38520906, "volume": 1960452.0}, {"date": "2008-03-06", "close": 5.50150095, "volume": 1898591.0}, {"date": "2008-03-07", "close": 5.52833754, "volume": 3778179.0}, {"date": "2008-03-10", "close": 5.41204565, "volume": 1229524.0}, {"date": "2008-03-11", "close": 5.42099118, "volume": 2552835.0}, {"date": "2008-03-12", "close": 5.48360989, "volume": 1450090.0}, {"date": "2008-03-13", "close": 5.367318, "volume": 1430365.0}, {"date": "2008-03-14", "close": 5.367318, "volume": 2460878.0}, {"date": "2008-03-17", "close": 5.30469929, "volume": 1643599.0}, {"date": "2008-03-18", "close": 5.43888224, "volume": 1595434.0}, {"date": "2008-03-19", "close": 5.51939201, "volume": 2680960.0}, {"date": "2008-03-20", "close": 5.35837247, "volume": 4003651.0}, {"date": "2008-03-25", "close": 5.64462943, "volume": 1617935.0}, {"date": "2008-03-26", "close": 5.80564897, "volume": 2264168.0}, {"date": "2008-03-27", "close": 5.89510427, "volume": 1662515.0}, {"date": "2008-03-28", "close": 5.61779284, "volume": 1378920.0}, {"date": "2008-03-31", "close": 5.59990178, "volume": 861417.0}, {"date": "2008-04-01", "close": 5.77881238, "volume": 1657031.0}, {"date": "2008-04-02", "close": 5.7251392, "volume": 1165543.0}, {"date": "2008-04-03", "close": 5.71619367, "volume": 1501966.0}, {"date": "2008-04-04", "close": 5.96666851, "volume": 2304682.0}, {"date": "2008-04-07", "close": 5.95772298, "volume": 939344.0}, {"date": "2008-04-08", "close": 6.10085146, "volume": 1577951.0}, {"date": "2008-04-09", "close": 6.21714335, "volume": 2685057.0}, {"date": "2008-04-10", "close": 6.36027183, "volume": 2187150.0}, {"date": "2008-04-11", "close": 6.21714335, "volume": 1629623.0}, {"date": "2008-04-14", "close": 6.25292547, "volume": 1566790.0}, {"date": "2008-04-15", "close": 6.24397994, "volume": 3242595.0}, {"date": "2008-04-16", "close": 6.12768805, "volume": 2074825.0}, {"date": "2008-04-17", "close": 6.10979699, "volume": 2813400.0}, {"date": "2008-04-18", "close": 6.21714335, "volume": 3582625.0}, {"date": "2008-04-21", "close": 6.261871, "volume": 2970297.0}, {"date": "2008-04-22", "close": 6.25292547, "volume": 994755.0}, {"date": "2008-04-23", "close": 6.27081653, "volume": 1154213.0}, {"date": "2008-04-24", "close": 6.42289054, "volume": 3240485.0}, {"date": "2008-04-28", "close": 6.30659865, "volume": 1441989.0}, {"date": "2008-04-29", "close": 6.40499948, "volume": 3713851.0}, {"date": "2008-04-30", "close": 6.48550925, "volume": 2034250.0}, {"date": "2008-05-01", "close": 6.37816289, "volume": 2401482.0}, {"date": "2008-05-02", "close": 6.45867266, "volume": 3766294.0}, {"date": "2008-05-05", "close": 6.4407816, "volume": 959851.0}, {"date": "2008-05-06", "close": 6.19925229, "volume": 2467486.0}, {"date": "2008-05-07", "close": 6.38710842, "volume": 3075003.0}, {"date": "2008-05-08", "close": 6.48550925, "volume": 3281873.0}, {"date": "2008-05-09", "close": 6.41394501, "volume": 2334771.0}, {"date": "2008-05-12", "close": 6.42289054, "volume": 1674367.0}, {"date": "2008-05-13", "close": 6.38710842, "volume": 1852622.0}, {"date": "2008-05-14", "close": 6.38710842, "volume": 2395057.0}, {"date": "2008-05-15", "close": 6.54812796, "volume": 3506062.0}, {"date": "2008-05-16", "close": 6.49445478, "volume": 1919654.0}, {"date": "2008-05-19", "close": 6.55707349, "volume": 3063485.0}, {"date": "2008-05-20", "close": 6.62863773, "volume": 2028739.0}, {"date": "2008-05-21", "close": 6.56601902, "volume": 2729837.0}, {"date": "2008-05-22", "close": 6.54812796, "volume": 2147886.0}, {"date": "2008-05-23", "close": 6.53918243, "volume": 3038596.0}, {"date": "2008-05-26", "close": 6.61074667, "volume": 1867612.0}, {"date": "2008-05-27", "close": 6.57496455, "volume": 4184271.0}, {"date": "2008-05-28", "close": 6.45867266, "volume": 1920552.0}, {"date": "2008-05-29", "close": 6.4407816, "volume": 3405833.0}, {"date": "2008-05-30", "close": 6.44972713, "volume": 9961108.0}, {"date": "2008-06-02", "close": 6.59285561, "volume": 882399.0}, {"date": "2008-06-03", "close": 6.53918243, "volume": 1837733.0}, {"date": "2008-06-04", "close": 6.58391008, "volume": 2267516.0}, {"date": "2008-06-05", "close": 6.36921736, "volume": 2121778.0}, {"date": "2008-06-06", "close": 6.37816289, "volume": 1377069.0}, {"date": "2008-06-10", "close": 6.12768805, "volume": 2716228.0}, {"date": "2008-06-11", "close": 6.10085146, "volume": 2465046.0}, {"date": "2008-06-12", "close": 5.98455957, "volume": 1742726.0}, {"date": "2008-06-13", "close": 5.94877745, "volume": 1631553.0}, {"date": "2008-06-16", "close": 6.06506934, "volume": 1081001.0}, {"date": "2008-06-17", "close": 5.85037662, "volume": 2002932.0}, {"date": "2008-06-18", "close": 5.8145945, "volume": 3853860.0}, {"date": "2008-06-19", "close": 5.93983192, "volume": 3269679.0}, {"date": "2008-06-20", "close": 5.97561404, "volume": 2705232.0}, {"date": "2008-06-23", "close": 5.92194086, "volume": 963665.0}, {"date": "2008-06-24", "close": 5.96666851, "volume": 1265246.0}, {"date": "2008-06-25", "close": 6.21714335, "volume": 1739587.0}, {"date": "2008-06-26", "close": 6.36027183, "volume": 1173508.0}, {"date": "2008-06-27", "close": 6.23503441, "volume": 1117492.0}, {"date": "2008-06-30", "close": 6.14557911, "volume": 1577150.0}, {"date": "2008-07-01", "close": 5.87721321, "volume": 2349921.0}, {"date": "2008-07-02", "close": 5.60884731, "volume": 1460722.0}, {"date": "2008-07-03", "close": 5.44782777, "volume": 1462885.0}, {"date": "2008-07-04", "close": 5.69830261, "volume": 781973.0}, {"date": "2008-07-07", "close": 5.59095625, "volume": 1134605.0}, {"date": "2008-07-08", "close": 5.41204565, "volume": 996346.0}, {"date": "2008-07-09", "close": 5.5462286, "volume": 2390825.0}, {"date": "2008-07-10", "close": 5.58201072, "volume": 1352259.0}, {"date": "2008-07-11", "close": 5.42099118, "volume": 738725.0}, {"date": "2008-07-14", "close": 5.5462286, "volume": 841535.0}, {"date": "2008-07-15", "close": 5.64462943, "volume": 1022390.0}, {"date": "2008-07-16", "close": 5.50150095, "volume": 1785605.0}, {"date": "2008-07-17", "close": 5.4567733, "volume": 1031865.0}, {"date": "2008-07-18", "close": 5.71619367, "volume": 908144.0}, {"date": "2008-07-21", "close": 5.76986685, "volume": 1036509.0}, {"date": "2008-07-22", "close": 5.9935051, "volume": 1152417.0}, {"date": "2008-07-23", "close": 6.24397994, "volume": 2019583.0}, {"date": "2008-07-24", "close": 6.3513263, "volume": 2708061.0}, {"date": "2008-07-25", "close": 6.12768805, "volume": 1360259.0}, {"date": "2008-07-28", "close": 6.29765312, "volume": 1146598.0}, {"date": "2008-07-29", "close": 6.14557911, "volume": 741109.0}, {"date": "2008-07-30", "close": 6.14557911, "volume": 1477270.0}, {"date": "2008-07-31", "close": 6.18136123, "volume": 1133656.0}, {"date": "2008-08-01", "close": 6.18136123, "volume": 756258.0}, {"date": "2008-08-04", "close": 6.00245063, "volume": 799216.0}, {"date": "2008-08-05", "close": 6.0829604, "volume": 1679267.0}, {"date": "2008-08-06", "close": 6.02034169, "volume": 2629206.0}, {"date": "2008-08-07", "close": 6.06506934, "volume": 801442.0}, {"date": "2008-08-08", "close": 5.9935051, "volume": 919371.0}, {"date": "2008-08-11", "close": 6.07401487, "volume": 965118.0}, {"date": "2008-08-12", "close": 6.12768805, "volume": 2028906.0}, {"date": "2008-08-13", "close": 6.03823275, "volume": 1391003.0}, {"date": "2008-08-14", "close": 6.02928722, "volume": 2004571.0}, {"date": "2008-08-15", "close": 6.02928722, "volume": 1248181.0}, {"date": "2008-08-18", "close": 6.03823275, "volume": 1899166.0}, {"date": "2008-08-19", "close": 5.9935051, "volume": 1178130.0}, {"date": "2008-08-20", "close": 5.9935051, "volume": 3122097.0}, {"date": "2008-08-21", "close": 6.30659865, "volume": 4044234.0}, {"date": "2008-08-22", "close": 6.54812796, "volume": 5029485.0}, {"date": "2008-08-25", "close": 6.76282068, "volume": 2377810.0}, {"date": "2008-08-26", "close": 6.80754833, "volume": 4082339.0}, {"date": "2008-08-27", "close": 6.60180114, "volume": 1745984.0}, {"date": "2008-08-28", "close": 6.60180114, "volume": 2081233.0}, {"date": "2008-08-29", "close": 6.62863773, "volume": 1786524.0}, {"date": "2008-09-01", "close": 6.45867266, "volume": 1619424.0}, {"date": "2008-09-02", "close": 6.78071174, "volume": 1023657.0}, {"date": "2008-09-03", "close": 6.9775134, "volume": 1610552.0}, {"date": "2008-09-04", "close": 6.81649386, "volume": 1655662.0}, {"date": "2008-09-05", "close": 6.76282068, "volume": 824638.0}, {"date": "2008-09-08", "close": 6.98645893, "volume": 881529.0}, {"date": "2008-09-09", "close": 6.84333045, "volume": 1062843.0}, {"date": "2008-09-10", "close": 6.84333045, "volume": 900622.0}, {"date": "2008-09-11", "close": 6.6196922, "volume": 1620565.0}, {"date": "2008-09-12", "close": 6.63758326, "volume": 1539575.0}, {"date": "2008-09-15", "close": 6.66441985, "volume": 1409328.0}, {"date": "2008-09-16", "close": 6.49445478, "volume": 1896145.0}, {"date": "2008-09-17", "close": 6.40499948, "volume": 3253983.0}, {"date": "2008-09-18", "close": 5.75197579, "volume": 3967337.0}, {"date": "2008-09-19", "close": 5.59095625, "volume": 3907922.0}, {"date": "2008-09-22", "close": 5.69830261, "volume": 2636992.0}, {"date": "2008-09-23", "close": 5.56411966, "volume": 5221793.0}, {"date": "2008-09-24", "close": 5.53728307, "volume": 2780049.0}, {"date": "2008-09-25", "close": 5.6356839, "volume": 2132751.0}, {"date": "2008-09-26", "close": 5.59990178, "volume": 2344786.0}, {"date": "2008-09-29", "close": 5.68935708, "volume": 1595785.0}, {"date": "2008-09-30", "close": 5.6356839, "volume": 2351382.0}, {"date": "2008-10-01", "close": 5.8145945, "volume": 1395514.0}, {"date": "2008-10-02", "close": 5.95772298, "volume": 1423365.0}, {"date": "2008-10-03", "close": 5.7251392, "volume": 953611.0}, {"date": "2008-10-06", "close": 5.47466436, "volume": 565196.0}, {"date": "2008-10-07", "close": 5.30469929, "volume": 846312.0}, {"date": "2008-10-08", "close": 5.14367975, "volume": 1544361.0}, {"date": "2008-10-09", "close": 4.8305862, "volume": 2748059.0}, {"date": "2008-10-10", "close": 4.472765, "volume": 3761581.0}, {"date": "2008-10-13", "close": 4.60694795, "volume": 2085730.0}, {"date": "2008-10-14", "close": 4.8305862, "volume": 6169017.0}, {"date": "2008-10-15", "close": 4.79480408, "volume": 2497666.0}, {"date": "2008-10-16", "close": 4.5622203, "volume": 2230533.0}, {"date": "2008-10-17", "close": 4.28490887, "volume": 2145260.0}, {"date": "2008-10-20", "close": 4.24912675, "volume": 2340801.0}, {"date": "2008-10-21", "close": 4.78585855, "volume": 2762203.0}, {"date": "2008-10-22", "close": 4.64273007, "volume": 2925242.0}, {"date": "2008-10-23", "close": 4.35647311, "volume": 3227575.0}, {"date": "2008-10-24", "close": 4.0254885, "volume": 2702067.0}, {"date": "2008-10-27", "close": 3.89130555, "volume": 661002.0}, {"date": "2008-10-28", "close": 3.89130555, "volume": 1609004.0}, {"date": "2008-10-29", "close": 3.9360332, "volume": 1603783.0}, {"date": "2008-10-30", "close": 4.3833097, "volume": 1981668.0}, {"date": "2008-10-31", "close": 4.36541864, "volume": 1765070.0}, {"date": "2008-11-03", "close": 4.48171053, "volume": 3168425.0}, {"date": "2008-11-04", "close": 4.35647311, "volume": 920143.0}, {"date": "2008-11-05", "close": 4.58011136, "volume": 2483922.0}, {"date": "2008-11-06", "close": 4.33858205, "volume": 1110900.0}, {"date": "2008-11-07", "close": 3.99865191, "volume": 2244655.0}, {"date": "2008-11-10", "close": 4.15967145, "volume": 1106714.0}, {"date": "2008-11-11", "close": 4.0254885, "volume": 732254.0}, {"date": "2008-11-12", "close": 4.0254885, "volume": 829584.0}, {"date": "2008-11-13", "close": 3.99865191, "volume": 936678.0}, {"date": "2008-11-14", "close": 4.24018122, "volume": 1232721.0}, {"date": "2008-11-17", "close": 4.18650804, "volume": 1159030.0}, {"date": "2008-11-18", "close": 4.04337956, "volume": 1496019.0}, {"date": "2008-11-19", "close": 4.1149438, "volume": 1517365.0}, {"date": "2008-11-20", "close": 3.80185025, "volume": 1817331.0}, {"date": "2008-11-21", "close": 3.96286979, "volume": 1289100.0}, {"date": "2008-11-24", "close": 3.98970638, "volume": 1649628.0}, {"date": "2008-11-25", "close": 4.14178039, "volume": 1907781.0}, {"date": "2008-11-26", "close": 3.76606813, "volume": 1557918.0}, {"date": "2008-11-27", "close": 3.64977624, "volume": 1417501.0}, {"date": "2008-11-28", "close": 3.73923154, "volume": 1759847.0}, {"date": "2008-12-01", "close": 3.64977624, "volume": 1492286.0}, {"date": "2008-12-02", "close": 3.25617292, "volume": 1805446.0}, {"date": "2008-12-03", "close": 3.3098461, "volume": 2468228.0}, {"date": "2008-12-04", "close": 3.32773716, "volume": 2163478.0}, {"date": "2008-12-05", "close": 3.3098461, "volume": 4005952.0}, {"date": "2008-12-08", "close": 3.31879163, "volume": 2230345.0}, {"date": "2008-12-09", "close": 3.31879163, "volume": 2350297.0}, {"date": "2008-12-10", "close": 3.25617292, "volume": 3356265.0}, {"date": "2008-12-11", "close": 3.02358914, "volume": 2128747.0}, {"date": "2008-12-12", "close": 3.1309355, "volume": 2246734.0}, {"date": "2008-12-15", "close": 3.32773716, "volume": 1635501.0}, {"date": "2008-12-16", "close": 3.41719246, "volume": 2450182.0}, {"date": "2008-12-17", "close": 3.3993014, "volume": 1820717.0}, {"date": "2008-12-18", "close": 3.2203908, "volume": 5149383.0}, {"date": "2008-12-19", "close": 3.20249974, "volume": 1924747.0}, {"date": "2008-12-22", "close": 3.24722739, "volume": 1938379.0}, {"date": "2008-12-23", "close": 3.16671762, "volume": 846011.0}, {"date": "2008-12-24", "close": 3.26511845, "volume": 288992.0}, {"date": "2008-12-29", "close": 3.29195504, "volume": 675789.0}, {"date": "2008-12-30", "close": 3.56926647, "volume": 1076841.0}, {"date": "2008-12-31", "close": 3.42613799, "volume": 882681.0}, {"date": "2009-01-02", "close": 3.39035587, "volume": 559483.0}, {"date": "2009-01-05", "close": 3.52453882, "volume": 4222883.0}, {"date": "2009-01-06", "close": 3.61399412, "volume": 1083432.0}, {"date": "2009-01-07", "close": 3.64083071, "volume": 870088.0}, {"date": "2009-01-08", "close": 3.71239495, "volume": 1151715.0}, {"date": "2009-01-09", "close": 3.64977624, "volume": 816098.0}, {"date": "2009-01-12", "close": 3.60504859, "volume": 600009.0}, {"date": "2009-01-13", "close": 3.55137541, "volume": 437557.0}, {"date": "2009-01-14", "close": 3.4887567, "volume": 1603874.0}, {"date": "2009-01-15", "close": 3.27406398, "volume": 1304419.0}, {"date": "2009-01-16", "close": 3.14882656, "volume": 2172886.0}, {"date": "2009-01-19", "close": 3.3098461, "volume": 587643.0}, {"date": "2009-01-20", "close": 3.2203908, "volume": 1142678.0}, {"date": "2009-01-21", "close": 3.0414802, "volume": 1148222.0}, {"date": "2009-01-22", "close": 2.97886149, "volume": 601467.0}, {"date": "2009-01-23", "close": 2.83573301, "volume": 1427574.0}, {"date": "2009-01-27", "close": 2.8625696, "volume": 1770697.0}, {"date": "2009-01-28", "close": 2.8625696, "volume": 1830523.0}, {"date": "2009-01-29", "close": 3.03253467, "volume": 991117.0}, {"date": "2009-01-30", "close": 3.18460868, "volume": 1407454.0}, {"date": "2009-02-02", "close": 3.16671762, "volume": 1325977.0}, {"date": "2009-02-03", "close": 3.19355421, "volume": 1149480.0}, {"date": "2009-02-04", "close": 3.05937126, "volume": 503355.0}, {"date": "2009-02-05", "close": 2.96991596, "volume": 611641.0}, {"date": "2009-02-06", "close": 3.01464361, "volume": 1132760.0}, {"date": "2009-02-09", "close": 2.97886149, "volume": 685431.0}, {"date": "2009-02-10", "close": 3.05042573, "volume": 575996.0}, {"date": "2009-02-11", "close": 3.06831679, "volume": 824221.0}, {"date": "2009-02-12", "close": 3.13988103, "volume": 671666.0}, {"date": "2009-02-13", "close": 3.2203908, "volume": 914105.0}, {"date": "2009-02-16", "close": 3.40824693, "volume": 829737.0}, {"date": "2009-02-17", "close": 3.35457375, "volume": 1468208.0}, {"date": "2009-02-18", "close": 3.3098461, "volume": 548572.0}, {"date": "2009-02-19", "close": 3.3993014, "volume": 739929.0}, {"date": "2009-02-20", "close": 3.27406398, "volume": 806301.0}, {"date": "2009-02-23", "close": 3.11304444, "volume": 1035835.0}, {"date": "2009-02-24", "close": 3.20249974, "volume": 1021756.0}, {"date": "2009-02-25", "close": 3.3098461, "volume": 919990.0}, {"date": "2009-02-26", "close": 3.46192011, "volume": 729673.0}, {"date": "2009-02-27", "close": 3.34562822, "volume": 981041.0}, {"date": "2009-03-02", "close": 3.59610306, "volume": 1068474.0}, {"date": "2009-03-03", "close": 3.68555836, "volume": 1983618.0}, {"date": "2009-03-04", "close": 3.37246481, "volume": 1422733.0}, {"date": "2009-03-05", "close": 3.41719246, "volume": 2807291.0}, {"date": "2009-03-06", "close": 3.3993014, "volume": 1226361.0}, {"date": "2009-03-09", "close": 3.31879163, "volume": 925709.0}, {"date": "2009-03-10", "close": 3.38141034, "volume": 1206799.0}, {"date": "2009-03-11", "close": 3.3993014, "volume": 2691188.0}, {"date": "2009-03-12", "close": 3.46192011, "volume": 946538.0}, {"date": "2009-03-13", "close": 3.71239495, "volume": 2028743.0}, {"date": "2009-03-16", "close": 3.71239495, "volume": 1890531.0}, {"date": "2009-03-17", "close": 3.62293965, "volume": 2080079.0}, {"date": "2009-03-18", "close": 3.86446896, "volume": 3834091.0}, {"date": "2009-03-19", "close": 4.1149438, "volume": 4824479.0}, {"date": "2009-03-20", "close": 3.80185025, "volume": 2391684.0}, {"date": "2009-03-23", "close": 3.82868684, "volume": 2368767.0}, {"date": "2009-03-24", "close": 3.87341449, "volume": 2407962.0}, {"date": "2009-03-25", "close": 3.98076085, "volume": 1908324.0}, {"date": "2009-03-26", "close": 4.0254885, "volume": 2256454.0}, {"date": "2009-03-27", "close": 4.12388933, "volume": 1359043.0}, {"date": "2009-03-30", "close": 4.0254885, "volume": 933119.0}, {"date": "2009-03-31", "close": 3.98076085, "volume": 1421564.0}, {"date": "2009-04-01", "close": 4.10599827, "volume": 1187204.0}, {"date": "2009-04-02", "close": 4.24912675, "volume": 1215675.0}, {"date": "2009-04-03", "close": 4.24912675, "volume": 1151897.0}, {"date": "2009-04-06", "close": 4.27596334, "volume": 1454079.0}, {"date": "2009-04-07", "close": 4.32069099, "volume": 1131695.0}, {"date": "2009-04-08", "close": 4.22229016, "volume": 1951894.0}, {"date": "2009-04-09", "close": 4.41014629, "volume": 1981177.0}, {"date": "2009-04-14", "close": 4.472765, "volume": 1822497.0}, {"date": "2009-04-15", "close": 4.3833097, "volume": 2118355.0}, {"date": "2009-04-16", "close": 4.45487394, "volume": 1542821.0}, {"date": "2009-04-17", "close": 4.472765, "volume": 1636356.0}, {"date": "2009-04-20", "close": 4.41014629, "volume": 1725062.0}, {"date": "2009-04-21", "close": 4.48171053, "volume": 1749335.0}, {"date": "2009-04-22", "close": 4.62483901, "volume": 1493880.0}, {"date": "2009-04-23", "close": 4.52643818, "volume": 1006327.0}, {"date": "2009-04-24", "close": 4.43698288, "volume": 1274650.0}, {"date": "2009-04-27", "close": 4.34752758, "volume": 1329699.0}, {"date": "2009-04-28", "close": 4.49960159, "volume": 1753557.0}, {"date": "2009-04-29", "close": 4.49960159, "volume": 1354738.0}, {"date": "2009-04-30", "close": 4.49960159, "volume": 2139467.0}, {"date": "2009-05-01", "close": 4.44592841, "volume": 695965.0}, {"date": "2009-05-04", "close": 4.45487394, "volume": 1131921.0}, {"date": "2009-05-05", "close": 4.51749265, "volume": 2825249.0}, {"date": "2009-05-06", "close": 4.46381947, "volume": 914061.0}, {"date": "2009-05-07", "close": 4.44592841, "volume": 2114087.0}, {"date": "2009-05-08", "close": 4.57116583, "volume": 2091285.0}, {"date": "2009-05-11", "close": 4.45487394, "volume": 1126939.0}, {"date": "2009-05-12", "close": 4.41909182, "volume": 2087077.0}, {"date": "2009-05-13", "close": 4.42803735, "volume": 1719321.0}, {"date": "2009-05-14", "close": 4.472765, "volume": 1926473.0}, {"date": "2009-05-15", "close": 4.42803735, "volume": 1094335.0}, {"date": "2009-05-18", "close": 4.25807228, "volume": 642209.0}, {"date": "2009-05-19", "close": 4.34752758, "volume": 1137821.0}, {"date": "2009-05-20", "close": 4.39225523, "volume": 1229325.0}, {"date": "2009-05-21", "close": 4.34752758, "volume": 1379128.0}, {"date": "2009-05-22", "close": 4.18650804, "volume": 1206339.0}, {"date": "2009-05-25", "close": 4.01654297, "volume": 1142181.0}, {"date": "2009-05-26", "close": 4.14178039, "volume": 1236662.0}, {"date": "2009-05-27", "close": 4.24912675, "volume": 960587.0}, {"date": "2009-05-28", "close": 4.24018122, "volume": 964495.0}, {"date": "2009-05-29", "close": 4.19545357, "volume": 711318.0}, {"date": "2009-06-01", "close": 4.25807228, "volume": 1310110.0}, {"date": "2009-06-02", "close": 4.33858205, "volume": 1531320.0}, {"date": "2009-06-03", "close": 4.472765, "volume": 1076446.0}, {"date": "2009-06-04", "close": 4.46381947, "volume": 1001893.0}, {"date": "2009-06-05", "close": 4.41014629, "volume": 1072459.0}, {"date": "2009-06-09", "close": 4.2043991, "volume": 1855715.0}, {"date": "2009-06-10", "close": 4.33858205, "volume": 1387814.0}, {"date": "2009-06-11", "close": 4.24912675, "volume": 2256182.0}, {"date": "2009-06-12", "close": 4.58011136, "volume": 1097213.0}, {"date": "2009-06-15", "close": 4.70534878, "volume": 3113849.0}, {"date": "2009-06-16", "close": 4.66062113, "volume": 824534.0}, {"date": "2009-06-17", "close": 4.3833097, "volume": 1474138.0}, {"date": "2009-06-18", "close": 4.36541864, "volume": 1812813.0}, {"date": "2009-06-19", "close": 4.40120076, "volume": 1673501.0}, {"date": "2009-06-22", "close": 4.60694795, "volume": 1448572.0}, {"date": "2009-06-23", "close": 4.49960159, "volume": 1532152.0}, {"date": "2009-06-24", "close": 4.53538371, "volume": 859017.0}, {"date": "2009-06-25", "close": 4.87531385, "volume": 2117673.0}, {"date": "2009-06-26", "close": 4.82164067, "volume": 1375559.0}, {"date": "2009-06-29", "close": 4.72323984, "volume": 1166674.0}, {"date": "2009-06-30", "close": 5.00055127, "volume": 1753688.0}, {"date": "2009-07-01", "close": 4.8305862, "volume": 832958.0}, {"date": "2009-07-02", "close": 4.71429431, "volume": 950660.0}, {"date": "2009-07-03", "close": 4.81269514, "volume": 1162607.0}, {"date": "2009-07-06", "close": 4.76796749, "volume": 905296.0}, {"date": "2009-07-07", "close": 4.69640325, "volume": 1173223.0}, {"date": "2009-07-08", "close": 4.58905689, "volume": 1865441.0}, {"date": "2009-07-09", "close": 4.64273007, "volume": 1039933.0}, {"date": "2009-07-10", "close": 4.73218537, "volume": 1196543.0}, {"date": "2009-07-13", "close": 4.77691302, "volume": 969827.0}, {"date": "2009-07-14", "close": 4.86636832, "volume": 899255.0}, {"date": "2009-07-15", "close": 5.14367975, "volume": 1771175.0}, {"date": "2009-07-16", "close": 5.4567733, "volume": 1852978.0}, {"date": "2009-07-17", "close": 5.1884074, "volume": 1348719.0}, {"date": "2009-07-20", "close": 5.0989521, "volume": 963594.0}, {"date": "2009-07-21", "close": 5.06316998, "volume": 1067583.0}, {"date": "2009-07-22", "close": 5.30469929, "volume": 3558217.0}, {"date": "2009-07-23", "close": 5.34048141, "volume": 3551437.0}, {"date": "2009-07-24", "close": 5.34942694, "volume": 1704999.0}, {"date": "2009-07-27", "close": 5.51044648, "volume": 913087.0}, {"date": "2009-07-28", "close": 5.59095625, "volume": 2089211.0}, {"date": "2009-07-29", "close": 5.68041155, "volume": 1436703.0}, {"date": "2009-07-30", "close": 5.69830261, "volume": 1194258.0}, {"date": "2009-07-31", "close": 5.80564897, "volume": 1820896.0}, {"date": "2009-08-03", "close": 5.65357496, "volume": 732227.0}, {"date": "2009-08-04", "close": 5.85037662, "volume": 1615016.0}, {"date": "2009-08-05", "close": 5.9040498, "volume": 2150031.0}, {"date": "2009-08-06", "close": 5.84143109, "volume": 1563906.0}, {"date": "2009-08-07", "close": 5.8145945, "volume": 974913.0}, {"date": "2009-08-10", "close": 5.68935708, "volume": 2140475.0}, {"date": "2009-08-11", "close": 5.76986685, "volume": 1154600.0}, {"date": "2009-08-12", "close": 5.71619367, "volume": 1883672.0}, {"date": "2009-08-13", "close": 5.66252049, "volume": 1060535.0}, {"date": "2009-08-14", "close": 5.97561404, "volume": 1927309.0}, {"date": "2009-08-17", "close": 6.11874252, "volume": 1221278.0}, {"date": "2009-08-18", "close": 6.18136123, "volume": 2985401.0}, {"date": "2009-08-19", "close": 6.33343524, "volume": 3183924.0}, {"date": "2009-08-20", "close": 6.9775134, "volume": 4699611.0}, {"date": "2009-08-21", "close": 6.84333045, "volume": 2923080.0}, {"date": "2009-08-24", "close": 7.02224105, "volume": 3552342.0}, {"date": "2009-08-25", "close": 7.20115165, "volume": 1520280.0}, {"date": "2009-08-26", "close": 6.96856787, "volume": 1667542.0}, {"date": "2009-08-27", "close": 7.10275082, "volume": 2321409.0}, {"date": "2009-08-28", "close": 7.3353346, "volume": 1730085.0}, {"date": "2009-08-31", "close": 7.17431506, "volume": 1346304.0}, {"date": "2009-09-01", "close": 7.32638907, "volume": 1453690.0}, {"date": "2009-09-02", "close": 7.28166142, "volume": 2593346.0}, {"date": "2009-09-03", "close": 7.03118658, "volume": 1877808.0}, {"date": "2009-09-04", "close": 6.94173128, "volume": 3115365.0}, {"date": "2009-09-07", "close": 6.93278575, "volume": 2849753.0}, {"date": "2009-09-08", "close": 6.90594916, "volume": 2620689.0}, {"date": "2009-09-09", "close": 7.0669687, "volume": 4972126.0}, {"date": "2009-09-10", "close": 7.50529967, "volume": 5813507.0}, {"date": "2009-09-11", "close": 7.40689884, "volume": 1665329.0}, {"date": "2009-09-14", "close": 7.39795331, "volume": 2089920.0}, {"date": "2009-09-15", "close": 7.47846308, "volume": 2948808.0}, {"date": "2009-09-16", "close": 7.4247899, "volume": 2175560.0}, {"date": "2009-09-17", "close": 7.41584437, "volume": 3011123.0}, {"date": "2009-09-18", "close": 7.31744354, "volume": 2684838.0}, {"date": "2009-09-21", "close": 7.20115165, "volume": 844275.0}, {"date": "2009-09-22", "close": 7.31744354, "volume": 2921241.0}, {"date": "2009-09-23", "close": 7.64842815, "volume": 1975126.0}, {"date": "2009-09-24", "close": 7.64842815, "volume": 1871082.0}, {"date": "2009-09-25", "close": 7.58580944, "volume": 1094762.0}, {"date": "2009-09-28", "close": 7.27271589, "volume": 1371152.0}, {"date": "2009-09-29", "close": 7.36217119, "volume": 964587.0}, {"date": "2009-09-30", "close": 7.32638907, "volume": 1589626.0}, {"date": "2009-10-01", "close": 7.5142452, "volume": 1886395.0}, {"date": "2009-10-02", "close": 7.38900778, "volume": 1873945.0}, {"date": "2009-10-05", "close": 7.30849801, "volume": 1289996.0}, {"date": "2009-10-06", "close": 7.5142452, "volume": 2168995.0}, {"date": "2009-10-07", "close": 7.72893792, "volume": 1896710.0}, {"date": "2009-10-08", "close": 7.71104686, "volume": 2713189.0}, {"date": "2009-10-09", "close": 7.73788345, "volume": 1189746.0}, {"date": "2009-10-12", "close": 7.63948262, "volume": 1236911.0}, {"date": "2009-10-13", "close": 7.71104686, "volume": 1128782.0}, {"date": "2009-10-14", "close": 7.98835829, "volume": 1726668.0}, {"date": "2009-10-15", "close": 8.1404323, "volume": 1641205.0}, {"date": "2009-10-16", "close": 7.98835829, "volume": 1302860.0}, {"date": "2009-10-19", "close": 8.02414041, "volume": 1223064.0}, {"date": "2009-10-20", "close": 8.07781359, "volume": 2421540.0}, {"date": "2009-10-21", "close": 8.02414041, "volume": 2402132.0}, {"date": "2009-10-22", "close": 7.88995746, "volume": 2161089.0}, {"date": "2009-10-23", "close": 7.9615217, "volume": 3023128.0}, {"date": "2009-10-26", "close": 7.75577451, "volume": 1043628.0}, {"date": "2009-10-27", "close": 7.48740861, "volume": 1340232.0}, {"date": "2009-10-28", "close": 7.5142452, "volume": 1698929.0}, {"date": "2009-10-29", "close": 7.55002732, "volume": 1189934.0}, {"date": "2009-10-30", "close": 7.71104686, "volume": 2174401.0}, {"date": "2009-11-02", "close": 7.5142452, "volume": 1415027.0}, {"date": "2009-11-03", "close": 7.6037005, "volume": 566196.0}, {"date": "2009-11-04", "close": 7.47846308, "volume": 1661760.0}, {"date": "2009-11-05", "close": 7.31744354, "volume": 19832037.0}, {"date": "2009-11-06", "close": 7.3353346, "volume": 2175364.0}, {"date": "2009-11-09", "close": 7.56791838, "volume": 2037185.0}, {"date": "2009-11-10", "close": 7.99730382, "volume": 2177669.0}, {"date": "2009-11-11", "close": 8.1404323, "volume": 2518716.0}, {"date": "2009-11-12", "close": 8.01519488, "volume": 3470398.0}, {"date": "2009-11-13", "close": 8.03308594, "volume": 1603642.0}, {"date": "2009-11-16", "close": 8.11359571, "volume": 939521.0}, {"date": "2009-11-17", "close": 7.93468511, "volume": 582381.0}, {"date": "2009-11-18", "close": 7.97941276, "volume": 1877040.0}, {"date": "2009-11-19", "close": 7.93468511, "volume": 720903.0}, {"date": "2009-11-20", "close": 7.72893792, "volume": 2220548.0}, {"date": "2009-11-23", "close": 7.7826111, "volume": 1155506.0}, {"date": "2009-11-24", "close": 7.77366557, "volume": 1114378.0}, {"date": "2009-11-25", "close": 7.6931558, "volume": 1718939.0}, {"date": "2009-11-26", "close": 7.80944769, "volume": 2812267.0}, {"date": "2009-11-27", "close": 7.58580944, "volume": 1980149.0}, {"date": "2009-11-30", "close": 7.63053709, "volume": 1328417.0}, {"date": "2009-12-01", "close": 7.77366557, "volume": 1168693.0}, {"date": "2009-12-02", "close": 7.71999239, "volume": 2176317.0}, {"date": "2009-12-03", "close": 7.92573958, "volume": 2285247.0}, {"date": "2009-12-04", "close": 7.73788345, "volume": 1475032.0}, {"date": "2009-12-07", "close": 7.72893792, "volume": 898142.0}, {"date": "2009-12-08", "close": 7.55897285, "volume": 769176.0}, {"date": "2009-12-09", "close": 7.55897285, "volume": 1931725.0}, {"date": "2009-12-10", "close": 7.50529967, "volume": 1613787.0}, {"date": "2009-12-11", "close": 7.6037005, "volume": 3299474.0}, {"date": "2009-12-14", "close": 7.68421027, "volume": 1531601.0}, {"date": "2009-12-15", "close": 7.64842815, "volume": 647333.0}, {"date": "2009-12-16", "close": 7.81839322, "volume": 1253319.0}, {"date": "2009-12-17", "close": 7.94363064, "volume": 2996286.0}, {"date": "2009-12-18", "close": 7.91679405, "volume": 1338756.0}, {"date": "2009-12-21", "close": 7.79155663, "volume": 1196399.0}, {"date": "2009-12-22", "close": 7.92573958, "volume": 752713.0}, {"date": "2009-12-23", "close": 7.90784852, "volume": 1060265.0}, {"date": "2009-12-24", "close": 8.09570465, "volume": 396918.0}, {"date": "2009-12-29", "close": 8.24777866, "volume": 519226.0}, {"date": "2009-12-30", "close": 8.20305101, "volume": 322893.0}, {"date": "2009-12-31", "close": 8.36407055, "volume": 328077.0}, {"date": "2010-01-04", "close": 8.22094207, "volume": 515683.0}, {"date": "2010-01-05", "close": 8.22094207, "volume": 1000668.0}, {"date": "2010-01-06", "close": 8.09570465, "volume": 1450865.0}, {"date": "2010-01-07", "close": 8.050977, "volume": 1971708.0}, {"date": "2010-01-08", "close": 8.11359571, "volume": 442287.0}, {"date": "2010-01-11", "close": 8.32828843, "volume": 753928.0}, {"date": "2010-01-12", "close": 8.29250631, "volume": 1013171.0}, {"date": "2010-01-13", "close": 7.97941276, "volume": 3245148.0}, {"date": "2010-01-14", "close": 7.98835829, "volume": 1919408.0}, {"date": "2010-01-15", "close": 7.93468511, "volume": 1398981.0}, {"date": "2010-01-18", "close": 7.88995746, "volume": 1866674.0}, {"date": "2010-01-19", "close": 7.77366557, "volume": 1287839.0}, {"date": "2010-01-20", "close": 7.7826111, "volume": 1677886.0}, {"date": "2010-01-21", "close": 7.61264603, "volume": 1687339.0}, {"date": "2010-01-22", "close": 7.6931558, "volume": 1807774.0}, {"date": "2010-01-25", "close": 7.6037005, "volume": 1256679.0}, {"date": "2010-01-27", "close": 7.46951755, "volume": 2484018.0}, {"date": "2010-01-28", "close": 7.66631921, "volume": 1855179.0}, {"date": "2010-01-29", "close": 7.43373543, "volume": 2954091.0}, {"date": "2010-02-01", "close": 7.156424, "volume": 3353406.0}, {"date": "2010-02-02", "close": 7.18326059, "volume": 2326436.0}, {"date": "2010-02-03", "close": 7.2458793, "volume": 1166239.0}, {"date": "2010-02-04", "close": 7.40689884, "volume": 2106774.0}, {"date": "2010-02-05", "close": 7.17431506, "volume": 1925997.0}, {"date": "2010-02-08", "close": 7.11169635, "volume": 1324289.0}, {"date": "2010-02-09", "close": 7.04013211, "volume": 1690172.0}, {"date": "2010-02-10", "close": 7.3353346, "volume": 1053228.0}, {"date": "2010-02-11", "close": 7.3353346, "volume": 777159.0}, {"date": "2010-02-12", "close": 7.2458793, "volume": 1023851.0}, {"date": "2010-02-15", "close": 7.29955248, "volume": 609717.0}, {"date": "2010-02-16", "close": 7.49635414, "volume": 763856.0}, {"date": "2010-02-17", "close": 7.50529967, "volume": 1395105.0}, {"date": "2010-02-18", "close": 7.48740861, "volume": 1622380.0}, {"date": "2010-02-19", "close": 7.52319073, "volume": 1944869.0}, {"date": "2010-02-22", "close": 7.71104686, "volume": 2094476.0}, {"date": "2010-02-23", "close": 7.6931558, "volume": 1479435.0}, {"date": "2010-02-24", "close": 7.43373543, "volume": 3065115.0}, {"date": "2010-02-25", "close": 7.11169635, "volume": 4252320.0}, {"date": "2010-02-26", "close": 7.0669687, "volume": 3110167.0}, {"date": "2010-03-01", "close": 7.36217119, "volume": 3962582.0}, {"date": "2010-03-02", "close": 7.156424, "volume": 3246838.0}, {"date": "2010-03-03", "close": 7.04013211, "volume": 4797612.0}, {"date": "2010-03-04", "close": 6.92384022, "volume": 3707798.0}, {"date": "2010-03-05", "close": 7.22798824, "volume": 2883483.0}, {"date": "2010-03-08", "close": 7.17431506, "volume": 1003433.0}, {"date": "2010-03-09", "close": 7.22798824, "volume": 1979675.0}, {"date": "2010-03-10", "close": 7.04907764, "volume": 1499447.0}, {"date": "2010-03-11", "close": 6.87016704, "volume": 13152643.0}, {"date": "2010-03-12", "close": 6.82543939, "volume": 5685561.0}, {"date": "2010-03-15", "close": 6.68231091, "volume": 2358721.0}, {"date": "2010-03-16", "close": 6.69125644, "volume": 4176690.0}, {"date": "2010-03-17", "close": 6.7986028, "volume": 5560831.0}, {"date": "2010-03-18", "close": 6.68231091, "volume": 5732308.0}, {"date": "2010-03-19", "close": 6.7986028, "volume": 4736568.0}, {"date": "2010-03-22", "close": 6.58391008, "volume": 1983602.0}, {"date": "2010-03-23", "close": 6.58391008, "volume": 3184775.0}, {"date": "2010-03-24", "close": 6.55707349, "volume": 14184111.0}, {"date": "2010-03-25", "close": 6.39605395, "volume": 12018494.0}, {"date": "2010-03-26", "close": 6.44972713, "volume": 5056318.0}, {"date": "2010-03-29", "close": 6.48550925, "volume": 3714675.0}, {"date": "2010-03-30", "close": 6.58391008, "volume": 3862997.0}, {"date": "2010-03-31", "close": 6.76282068, "volume": 7618898.0}, {"date": "2010-04-01", "close": 6.65547432, "volume": 3316876.0}, {"date": "2010-04-06", "close": 6.52129137, "volume": 1886129.0}, {"date": "2010-04-07", "close": 6.49445478, "volume": 3482889.0}, {"date": "2010-04-08", "close": 6.5302369, "volume": 1875157.0}, {"date": "2010-04-09", "close": 6.57496455, "volume": 4107981.0}, {"date": "2010-04-12", "close": 6.84333045, "volume": 2519856.0}, {"date": "2010-04-13", "close": 6.65547432, "volume": 2676716.0}, {"date": "2010-04-14", "close": 6.6196922, "volume": 1270688.0}, {"date": "2010-04-15", "close": 6.66441985, "volume": 2186243.0}, {"date": "2010-04-16", "close": 6.7091475, "volume": 1853226.0}, {"date": "2010-04-19", "close": 6.61074667, "volume": 2040125.0}, {"date": "2010-04-20", "close": 6.43183607, "volume": 1628897.0}, {"date": "2010-04-21", "close": 6.47656372, "volume": 1331106.0}, {"date": "2010-04-22", "close": 6.38710842, "volume": 1382022.0}, {"date": "2010-04-23", "close": 6.50340031, "volume": 1213204.0}, {"date": "2010-04-27", "close": 6.5302369, "volume": 1677191.0}, {"date": "2010-04-28", "close": 6.41394501, "volume": 1507076.0}, {"date": "2010-04-29", "close": 6.38710842, "volume": 1486232.0}, {"date": "2010-04-30", "close": 6.261871, "volume": 3452444.0}, {"date": "2010-05-03", "close": 6.30659865, "volume": 1770621.0}, {"date": "2010-05-04", "close": 6.14557911, "volume": 1737254.0}, {"date": "2010-05-05", "close": 6.01139616, "volume": 4225686.0}, {"date": "2010-05-06", "close": 6.03823275, "volume": 4809971.0}, {"date": "2010-05-07", "close": 6.02034169, "volume": 6047500.0}, {"date": "2010-05-10", "close": 5.94877745, "volume": 3041422.0}, {"date": "2010-05-11", "close": 6.02034169, "volume": 2354434.0}, {"date": "2010-05-12", "close": 5.93983192, "volume": 2045073.0}, {"date": "2010-05-13", "close": 6.02928722, "volume": 1753375.0}, {"date": "2010-05-14", "close": 6.05612381, "volume": 3250108.0}, {"date": "2010-05-17", "close": 5.93088639, "volume": 2614967.0}, {"date": "2010-05-18", "close": 6.00245063, "volume": 1899111.0}, {"date": "2010-05-19", "close": 6.02928722, "volume": 2655852.0}, {"date": "2010-05-20", "close": 5.93983192, "volume": 2883417.0}, {"date": "2010-05-21", "close": 5.76986685, "volume": 8459277.0}, {"date": "2010-05-24", "close": 5.58201072, "volume": 5328638.0}, {"date": "2010-05-25", "close": 5.42993671, "volume": 5273496.0}, {"date": "2010-05-26", "close": 5.40310012, "volume": 2981599.0}, {"date": "2010-05-27", "close": 5.44782777, "volume": 5656867.0}, {"date": "2010-05-28", "close": 5.64462943, "volume": 3464588.0}, {"date": "2010-05-31", "close": 5.60884731, "volume": 1431137.0}, {"date": "2010-06-01", "close": 4.09705274, "volume": 42120913.0}, {"date": "2010-06-02", "close": 4.18650804, "volume": 28702950.0}, {"date": "2010-06-03", "close": 4.23123569, "volume": 11193257.0}, {"date": "2010-06-04", "close": 4.15072592, "volume": 6168605.0}, {"date": "2010-06-07", "close": 4.13283486, "volume": 6174922.0}, {"date": "2010-06-08", "close": 4.19545357, "volume": 7585686.0}, {"date": "2010-06-09", "close": 4.08810721, "volume": 5393587.0}, {"date": "2010-06-10", "close": 4.0254885, "volume": 4201699.0}, {"date": "2010-06-11", "close": 3.98970638, "volume": 5985506.0}, {"date": "2010-06-15", "close": 3.98970638, "volume": 3890296.0}, {"date": "2010-06-16", "close": 3.78395919, "volume": 11530932.0}, {"date": "2010-06-17", "close": 3.71239495, "volume": 9717794.0}, {"date": "2010-06-18", "close": 3.88236002, "volume": 13706460.0}, {"date": "2010-06-21", "close": 3.79290472, "volume": 4564606.0}, {"date": "2010-06-22", "close": 3.62293965, "volume": 7719944.0}, {"date": "2010-06-23", "close": 3.56032094, "volume": 12280349.0}, {"date": "2010-06-24", "close": 3.7571226, "volume": 13634208.0}, {"date": "2010-06-25", "close": 3.63188518, "volume": 4892181.0}, {"date": "2010-06-28", "close": 3.56926647, "volume": 4530867.0}, {"date": "2010-06-29", "close": 3.34562822, "volume": 11946373.0}, {"date": "2010-06-30", "close": 3.2203908, "volume": 8484048.0}, {"date": "2010-07-01", "close": 3.05937126, "volume": 9719833.0}, {"date": "2010-07-02", "close": 3.3098461, "volume": 6102162.0}, {"date": "2010-07-05", "close": 3.29195504, "volume": 4473197.0}, {"date": "2010-07-06", "close": 3.24722739, "volume": 3405675.0}, {"date": "2010-07-07", "close": 3.18460868, "volume": 2323609.0}, {"date": "2010-07-08", "close": 3.33668269, "volume": 3050102.0}, {"date": "2010-07-09", "close": 3.34562822, "volume": 2162495.0}, {"date": "2010-07-12", "close": 3.32773716, "volume": 1327718.0}, {"date": "2010-07-13", "close": 3.53348435, "volume": 6660200.0}, {"date": "2010-07-14", "close": 3.72134048, "volume": 5975959.0}, {"date": "2010-07-15", "close": 3.71239495, "volume": 3941794.0}, {"date": "2010-07-16", "close": 3.67661283, "volume": 2159322.0}, {"date": "2010-07-19", "close": 3.59610306, "volume": 1780829.0}, {"date": "2010-07-20", "close": 3.65872177, "volume": 1844975.0}, {"date": "2010-07-21", "close": 3.86446896, "volume": 3994985.0}, {"date": "2010-07-22", "close": 3.90919661, "volume": 5465163.0}, {"date": "2010-07-23", "close": 3.98076085, "volume": 3254634.0}, {"date": "2010-07-26", "close": 4.03443403, "volume": 1823551.0}, {"date": "2010-07-27", "close": 4.07021615, "volume": 2408440.0}, {"date": "2010-07-28", "close": 4.31174546, "volume": 5602129.0}, {"date": "2010-07-29", "close": 4.46381947, "volume": 7538534.0}, {"date": "2010-07-30", "close": 4.44592841, "volume": 5428833.0}, {"date": "2010-08-02", "close": 4.16861698, "volume": 5768333.0}, {"date": "2010-08-03", "close": 4.18650804, "volume": 7085861.0}, {"date": "2010-08-04", "close": 4.24912675, "volume": 3229293.0}, {"date": "2010-08-05", "close": 4.3833097, "volume": 5393335.0}, {"date": "2010-08-06", "close": 4.35647311, "volume": 3819843.0}, {"date": "2010-08-09", "close": 4.37436417, "volume": 1378519.0}, {"date": "2010-08-10", "close": 4.32963652, "volume": 2082527.0}, {"date": "2010-08-11", "close": 4.22229016, "volume": 2792234.0}, {"date": "2010-08-12", "close": 4.03443403, "volume": 2431023.0}, {"date": "2010-08-13", "close": 4.01654297, "volume": 2763531.0}, {"date": "2010-08-16", "close": 3.97181532, "volume": 1599004.0}, {"date": "2010-08-17", "close": 4.1149438, "volume": 1936060.0}, {"date": "2010-08-18", "close": 4.23123569, "volume": 1637183.0}, {"date": "2010-08-19", "close": 3.94497873, "volume": 5683511.0}, {"date": "2010-08-20", "close": 3.80185025, "volume": 4736835.0}, {"date": "2010-08-23", "close": 3.79290472, "volume": 2607382.0}, {"date": "2010-08-24", "close": 3.67661283, "volume": 3150388.0}, {"date": "2010-08-25", "close": 3.56032094, "volume": 3427493.0}, {"date": "2010-08-26", "close": 3.4887567, "volume": 1769666.0}, {"date": "2010-08-27", "close": 3.54242988, "volume": 1735152.0}, {"date": "2010-08-30", "close": 3.64083071, "volume": 2428749.0}, {"date": "2010-08-31", "close": 3.56032094, "volume": 1616737.0}, {"date": "2010-09-01", "close": 3.68555836, "volume": 2769010.0}, {"date": "2010-09-02", "close": 3.72134048, "volume": 1409033.0}, {"date": "2010-09-03", "close": 3.73028601, "volume": 995639.0}, {"date": "2010-09-06", "close": 3.80185025, "volume": 1781422.0}, {"date": "2010-09-07", "close": 3.86446896, "volume": 5198477.0}, {"date": "2010-09-08", "close": 3.77501366, "volume": 1993659.0}, {"date": "2010-09-09", "close": 3.81079578, "volume": 1027410.0}, {"date": "2010-09-10", "close": 3.82868684, "volume": 816635.0}, {"date": "2010-09-13", "close": 3.9360332, "volume": 2556736.0}, {"date": "2010-09-14", "close": 4.17756251, "volume": 4072293.0}, {"date": "2010-09-15", "close": 4.08810721, "volume": 3316596.0}, {"date": "2010-09-16", "close": 4.1149438, "volume": 5038756.0}, {"date": "2010-09-17", "close": 4.2043991, "volume": 3001843.0}, {"date": "2010-09-20", "close": 4.22229016, "volume": 1313210.0}, {"date": "2010-09-21", "close": 4.2938544, "volume": 1636558.0}, {"date": "2010-09-22", "close": 4.32069099, "volume": 1703976.0}, {"date": "2010-09-23", "close": 4.24018122, "volume": 1571684.0}, {"date": "2010-09-24", "close": 4.23123569, "volume": 746705.0}, {"date": "2010-09-27", "close": 4.25807228, "volume": 1561606.0}, {"date": "2010-09-28", "close": 4.25807228, "volume": 1194304.0}, {"date": "2010-09-29", "close": 4.34752758, "volume": 2006040.0}, {"date": "2010-09-30", "close": 4.40120076, "volume": 2746783.0}, {"date": "2010-10-01", "close": 4.26701781, "volume": 2109360.0}, {"date": "2010-10-04", "close": 4.26701781, "volume": 484219.0}, {"date": "2010-10-05", "close": 4.24912675, "volume": 1068745.0}, {"date": "2010-10-06", "close": 4.32963652, "volume": 1719754.0}, {"date": "2010-10-07", "close": 4.3833097, "volume": 754563.0}, {"date": "2010-10-08", "close": 4.32963652, "volume": 2160285.0}, {"date": "2010-10-11", "close": 4.35647311, "volume": 1085942.0}, {"date": "2010-10-12", "close": 4.25807228, "volume": 2187337.0}, {"date": "2010-10-13", "close": 4.24018122, "volume": 1899109.0}, {"date": "2010-10-14", "close": 4.24018122, "volume": 2106828.0}, {"date": "2010-10-15", "close": 4.32069099, "volume": 1904255.0}, {"date": "2010-10-18", "close": 4.41014629, "volume": 4609763.0}, {"date": "2010-10-19", "close": 4.41014629, "volume": 2566451.0}, {"date": "2010-10-20", "close": 4.3833097, "volume": 984638.0}, {"date": "2010-10-21", "close": 4.41014629, "volume": 2650809.0}, {"date": "2010-10-22", "close": 4.41909182, "volume": 1269081.0}, {"date": "2010-10-25", "close": 4.51749265, "volume": 2234847.0}, {"date": "2010-10-26", "close": 4.49065606, "volume": 1889487.0}, {"date": "2010-10-27", "close": 4.51749265, "volume": 1532587.0}, {"date": "2010-10-28", "close": 4.62483901, "volume": 1410958.0}, {"date": "2010-10-29", "close": 4.53538371, "volume": 2052881.0}, {"date": "2010-11-01", "close": 4.7411309, "volume": 1141824.0}, {"date": "2010-11-02", "close": 4.62483901, "volume": 1220436.0}, {"date": "2010-11-03", "close": 4.51749265, "volume": 7423128.0}, {"date": "2010-11-04", "close": 4.5622203, "volume": 3401747.0}, {"date": "2010-11-05", "close": 4.49065606, "volume": 2031151.0}, {"date": "2010-11-08", "close": 4.472765, "volume": 1873083.0}, {"date": "2010-11-09", "close": 4.37436417, "volume": 2354899.0}, {"date": "2010-11-10", "close": 4.39225523, "volume": 1022889.0}, {"date": "2010-11-11", "close": 4.36541864, "volume": 1735254.0}, {"date": "2010-11-12", "close": 4.3833097, "volume": 1349154.0}, {"date": "2010-11-15", "close": 4.37436417, "volume": 1808728.0}, {"date": "2010-11-16", "close": 4.32963652, "volume": 1102071.0}, {"date": "2010-11-17", "close": 4.22229016, "volume": 2171651.0}, {"date": "2010-11-18", "close": 4.09705274, "volume": 2978349.0}, {"date": "2010-11-19", "close": 4.18650804, "volume": 1200759.0}, {"date": "2010-11-22", "close": 4.16861698, "volume": 1289896.0}, {"date": "2010-11-23", "close": 4.1149438, "volume": 1232011.0}, {"date": "2010-11-24", "close": 4.15967145, "volume": 1237380.0}, {"date": "2010-11-25", "close": 4.08810721, "volume": 1525145.0}, {"date": "2010-11-26", "close": 4.07021615, "volume": 1458187.0}, {"date": "2010-11-29", "close": 4.13283486, "volume": 1324825.0}, {"date": "2010-11-30", "close": 4.18650804, "volume": 1725139.0}, {"date": "2010-12-01", "close": 4.1149438, "volume": 1212074.0}, {"date": "2010-12-02", "close": 4.05232509, "volume": 1858517.0}, {"date": "2010-12-03", "close": 4.00759744, "volume": 1705564.0}, {"date": "2010-12-06", "close": 3.9360332, "volume": 2009722.0}, {"date": "2010-12-07", "close": 3.85552343, "volume": 4290652.0}, {"date": "2010-12-08", "close": 3.8465779, "volume": 6817694.0}, {"date": "2010-12-09", "close": 4.13283486, "volume": 4610186.0}, {"date": "2010-12-10", "close": 4.14178039, "volume": 5493851.0}, {"date": "2010-12-13", "close": 4.12388933, "volume": 4823711.0}, {"date": "2010-12-14", "close": 4.15967145, "volume": 2393233.0}, {"date": "2010-12-15", "close": 4.24912675, "volume": 2451515.0}, {"date": "2010-12-16", "close": 4.22229016, "volume": 4856128.0}, {"date": "2010-12-17", "close": 4.19545357, "volume": 2102355.0}, {"date": "2010-12-20", "close": 4.16861698, "volume": 629987.0}, {"date": "2010-12-21", "close": 4.10599827, "volume": 1420441.0}, {"date": "2010-12-22", "close": 4.08810721, "volume": 563012.0}, {"date": "2010-12-23", "close": 4.06127062, "volume": 1311119.0}, {"date": "2010-12-24", "close": 4.03443403, "volume": 332103.0}, {"date": "2010-12-29", "close": 4.05232509, "volume": 391715.0}, {"date": "2010-12-30", "close": 4.08810721, "volume": 435221.0}, {"date": "2010-12-31", "close": 4.10599827, "volume": 609508.0}, {"date": "2011-01-04", "close": 4.15967145, "volume": 1617342.0}, {"date": "2011-01-05", "close": 4.13283486, "volume": 1848473.0}, {"date": "2011-01-06", "close": 4.14178039, "volume": 1971097.0}, {"date": "2011-01-07", "close": 4.15072592, "volume": 845109.0}, {"date": "2011-01-10", "close": 4.15072592, "volume": 1589663.0}, {"date": "2011-01-11", "close": 4.12388933, "volume": 1097502.0}, {"date": "2011-01-12", "close": 4.09705274, "volume": 2494821.0}, {"date": "2011-01-13", "close": 4.10599827, "volume": 2934401.0}, {"date": "2011-01-14", "close": 4.07021615, "volume": 1567774.0}, {"date": "2011-01-17", "close": 4.05232509, "volume": 892405.0}, {"date": "2011-01-18", "close": 4.1149438, "volume": 1526992.0}, {"date": "2011-01-19", "close": 4.15967145, "volume": 1276448.0}, {"date": "2011-01-20", "close": 4.1149438, "volume": 1240077.0}, {"date": "2011-01-21", "close": 4.07021615, "volume": 1208769.0}, {"date": "2011-01-24", "close": 4.04337956, "volume": 411537.0}, {"date": "2011-01-27", "close": 3.22933633, "volume": 38230741.0}, {"date": "2011-01-28", "close": 3.3993014, "volume": 14184471.0}, {"date": "2011-01-31", "close": 3.44402905, "volume": 2798481.0}, {"date": "2011-02-01", "close": 3.41719246, "volume": 3964573.0}, {"date": "2011-02-02", "close": 3.40824693, "volume": 8062352.0}, {"date": "2011-02-03", "close": 3.37246481, "volume": 5889452.0}, {"date": "2011-02-04", "close": 3.42613799, "volume": 1963409.0}, {"date": "2011-02-07", "close": 3.46192011, "volume": 2173922.0}, {"date": "2011-02-08", "close": 3.50664776, "volume": 4339797.0}, {"date": "2011-02-09", "close": 3.58715753, "volume": 2842014.0}, {"date": "2011-02-10", "close": 3.50664776, "volume": 3280792.0}, {"date": "2011-02-11", "close": 3.50664776, "volume": 1558628.0}, {"date": "2011-02-14", "close": 3.64083071, "volume": 2488443.0}, {"date": "2011-02-15", "close": 3.59610306, "volume": 2077032.0}, {"date": "2011-02-16", "close": 3.60504859, "volume": 1660048.0}, {"date": "2011-02-17", "close": 3.61399412, "volume": 702015.0}, {"date": "2011-02-18", "close": 3.578212, "volume": 5079034.0}, {"date": "2011-02-21", "close": 3.47981117, "volume": 5602885.0}, {"date": "2011-02-22", "close": 3.52453882, "volume": 2566986.0}, {"date": "2011-02-23", "close": 3.55137541, "volume": 4341250.0}, {"date": "2011-02-24", "close": 3.4887567, "volume": 5495640.0}, {"date": "2011-02-25", "close": 3.50664776, "volume": 5773993.0}, {"date": "2011-03-03", "close": 3.5289363, "volume": 15506137.0}, {"date": "2011-03-04", "close": 3.6586085, "volume": 2775042.0}, {"date": "2011-03-07", "close": 3.5289363, "volume": 3014057.0}, {"date": "2011-03-08", "close": 3.612297, "volume": 1439993.0}, {"date": "2011-03-09", "close": 3.519674, "volume": 1666207.0}, {"date": "2011-03-10", "close": 3.4085264, "volume": 2650819.0}, {"date": "2011-03-11", "close": 3.4455756, "volume": 2213859.0}, {"date": "2011-03-14", "close": 3.3900018, "volume": 2060365.0}, {"date": "2011-03-15", "close": 3.3066411, "volume": 2149720.0}, {"date": "2011-03-16", "close": 3.3622149, "volume": 1582600.0}, {"date": "2011-03-17", "close": 3.2695919, "volume": 5335036.0}, {"date": "2011-03-18", "close": 3.3159034, "volume": 10479962.0}, {"date": "2011-03-21", "close": 3.3529526, "volume": 2779304.0}, {"date": "2011-03-22", "close": 3.334428, "volume": 1567388.0}, {"date": "2011-03-23", "close": 3.3436903, "volume": 2987325.0}, {"date": "2011-03-24", "close": 3.4548379, "volume": 1376118.0}, {"date": "2011-03-25", "close": 3.5474609, "volume": 1497962.0}, {"date": "2011-03-28", "close": 3.4641002, "volume": 1188681.0}, {"date": "2011-03-29", "close": 3.5381986, "volume": 4126737.0}, {"date": "2011-03-30", "close": 3.5011494, "volume": 1724573.0}, {"date": "2011-03-31", "close": 3.5104117, "volume": 2465811.0}, {"date": "2011-04-01", "close": 3.4918871, "volume": 1506192.0}, {"date": "2011-04-04", "close": 3.4363133, "volume": 2307455.0}, {"date": "2011-04-05", "close": 3.3900018, "volume": 1137642.0}, {"date": "2011-04-06", "close": 3.3714772, "volume": 1416942.0}, {"date": "2011-04-07", "close": 3.3622149, "volume": 2460687.0}, {"date": "2011-04-08", "close": 3.3807395, "volume": 1464651.0}, {"date": "2011-04-11", "close": 3.3436903, "volume": 836669.0}, {"date": "2011-04-12", "close": 3.2973788, "volume": 1955712.0}, {"date": "2011-04-13", "close": 3.3159034, "volume": 1061264.0}, {"date": "2011-04-14", "close": 3.3159034, "volume": 2565026.0}, {"date": "2011-04-15", "close": 3.2695919, "volume": 1863115.0}, {"date": "2011-04-18", "close": 3.2232804, "volume": 1776815.0}, {"date": "2011-04-19", "close": 3.1584443, "volume": 2200747.0}, {"date": "2011-04-20", "close": 3.2510673, "volume": 3614916.0}, {"date": "2011-04-21", "close": 3.3622149, "volume": 2893793.0}, {"date": "2011-04-27", "close": 3.427051, "volume": 4924372.0}, {"date": "2011-04-28", "close": 3.427051, "volume": 7308034.0}, {"date": "2011-04-29", "close": 3.427051, "volume": 2135993.0}, {"date": "2011-05-02", "close": 3.4085264, "volume": 1382948.0}, {"date": "2011-05-03", "close": 3.3992641, "volume": 2837470.0}, {"date": "2011-05-04", "close": 3.3992641, "volume": 1565213.0}, {"date": "2011-05-05", "close": 3.3714772, "volume": 1269604.0}, {"date": "2011-05-06", "close": 3.3992641, "volume": 459361.0}, {"date": "2011-05-09", "close": 3.334428, "volume": 799539.0}, {"date": "2011-05-10", "close": 3.2881165, "volume": 1053699.0}, {"date": "2011-05-11", "close": 3.2973788, "volume": 4048677.0}, {"date": "2011-05-12", "close": 3.2973788, "volume": 1482341.0}, {"date": "2011-05-13", "close": 3.4363133, "volume": 5601193.0}, {"date": "2011-05-16", "close": 3.4363133, "volume": 2577977.0}, {"date": "2011-05-17", "close": 3.4733625, "volume": 1247430.0}, {"date": "2011-05-18", "close": 3.4826248, "volume": 1445190.0}, {"date": "2011-05-19", "close": 3.6030347, "volume": 3853702.0}, {"date": "2011-05-20", "close": 3.6400839, "volume": 1746764.0}, {"date": "2011-05-23", "close": 3.5289363, "volume": 1286202.0}, {"date": "2011-05-24", "close": 3.5104117, "volume": 1484552.0}, {"date": "2011-05-25", "close": 3.4363133, "volume": 3094072.0}, {"date": "2011-05-26", "close": 3.519674, "volume": 2100164.0}, {"date": "2011-05-27", "close": 3.5104117, "volume": 1602987.0}, {"date": "2011-05-30", "close": 3.5752478, "volume": 2837211.0}, {"date": "2011-05-31", "close": 3.612297, "volume": 2655750.0}, {"date": "2011-06-01", "close": 3.6215593, "volume": 3300736.0}, {"date": "2011-06-02", "close": 3.519674, "volume": 1268547.0}, {"date": "2011-06-03", "close": 3.519674, "volume": 3738100.0}, {"date": "2011-06-06", "close": 3.6400839, "volume": 2066649.0}, {"date": "2011-06-07", "close": 3.7882807, "volume": 3599003.0}, {"date": "2011-06-08", "close": 3.7604938, "volume": 4158476.0}, {"date": "2011-06-09", "close": 3.5845101, "volume": 4132305.0}, {"date": "2011-06-10", "close": 3.5659855, "volume": 1175240.0}, {"date": "2011-06-14", "close": 3.5011494, "volume": 3279672.0}, {"date": "2011-06-15", "close": 3.5474609, "volume": 3201731.0}, {"date": "2011-06-16", "close": 3.427051, "volume": 3792068.0}, {"date": "2011-06-17", "close": 3.4826248, "volume": 1784303.0}, {"date": "2011-06-20", "close": 3.4918871, "volume": 1268143.0}, {"date": "2011-06-21", "close": 3.5011494, "volume": 1651118.0}, {"date": "2011-06-22", "close": 3.5289363, "volume": 1690161.0}, {"date": "2011-06-23", "close": 3.4918871, "volume": 2040498.0}, {"date": "2011-06-24", "close": 3.4733625, "volume": 1764089.0}, {"date": "2011-06-27", "close": 3.3251657, "volume": 2738843.0}, {"date": "2011-06-28", "close": 3.2695919, "volume": 3023355.0}, {"date": "2011-06-29", "close": 3.2881165, "volume": 1503527.0}, {"date": "2011-06-30", "close": 3.427051, "volume": 4207199.0}, {"date": "2011-07-01", "close": 3.4826248, "volume": 4023827.0}, {"date": "2011-07-04", "close": 3.5104117, "volume": 1988856.0}, {"date": "2011-07-05", "close": 3.5381986, "volume": 1254405.0}, {"date": "2011-07-06", "close": 3.5752478, "volume": 2384035.0}, {"date": "2011-07-07", "close": 3.5659855, "volume": 997267.0}, {"date": "2011-07-08", "close": 3.5659855, "volume": 1027042.0}, {"date": "2011-07-11", "close": 3.519674, "volume": 1364137.0}, {"date": "2011-07-12", "close": 3.4455756, "volume": 1769319.0}, {"date": "2011-07-13", "close": 3.427051, "volume": 839896.0}, {"date": "2011-07-14", "close": 3.4177887, "volume": 1683771.0}, {"date": "2011-07-15", "close": 3.3807395, "volume": 1979381.0}, {"date": "2011-07-18", "close": 3.3900018, "volume": 1548760.0}, {"date": "2011-07-19", "close": 3.3714772, "volume": 786995.0}, {"date": "2011-07-20", "close": 3.5289363, "volume": 1110904.0}, {"date": "2011-07-21", "close": 3.519674, "volume": 1116967.0}, {"date": "2011-07-22", "close": 3.5752478, "volume": 1687640.0}, {"date": "2011-07-25", "close": 3.4918871, "volume": 785470.0}, {"date": "2011-07-26", "close": 3.6030347, "volume": 1353109.0}, {"date": "2011-07-27", "close": 3.5845101, "volume": 2012633.0}, {"date": "2011-07-28", "close": 3.612297, "volume": 1724923.0}, {"date": "2011-07-29", "close": 3.5474609, "volume": 1514196.0}, {"date": "2011-08-01", "close": 3.6215593, "volume": 1306942.0}, {"date": "2011-08-02", "close": 3.6863954, "volume": 1993721.0}, {"date": "2011-08-03", "close": 3.5752478, "volume": 4789770.0}, {"date": "2011-08-04", "close": 3.5474609, "volume": 2559897.0}, {"date": "2011-08-05", "close": 3.427051, "volume": 3006639.0}, {"date": "2011-08-08", "close": 3.3251657, "volume": 3016696.0}, {"date": "2011-08-09", "close": 3.3251657, "volume": 4677128.0}, {"date": "2011-08-10", "close": 3.4177887, "volume": 2420016.0}, {"date": "2011-08-11", "close": 3.3807395, "volume": 4970655.0}, {"date": "2011-08-12", "close": 3.3714772, "volume": 3726066.0}, {"date": "2011-08-15", "close": 3.4363133, "volume": 1794715.0}, {"date": "2011-08-16", "close": 3.4918871, "volume": 2169962.0}, {"date": "2011-08-17", "close": 3.3900018, "volume": 2975193.0}, {"date": "2011-08-18", "close": 3.4177887, "volume": 1485012.0}, {"date": "2011-08-19", "close": 3.2325427, "volume": 1041091.0}, {"date": "2011-08-22", "close": 3.1862312, "volume": 878632.0}, {"date": "2011-08-23", "close": 3.3159034, "volume": 1428886.0}, {"date": "2011-08-24", "close": 3.2788542, "volume": 1056747.0}, {"date": "2011-08-25", "close": 3.1862312, "volume": 1982078.0}, {"date": "2011-08-26", "close": 3.1862312, "volume": 2485332.0}, {"date": "2011-08-29", "close": 3.241805, "volume": 1285477.0}, {"date": "2011-08-30", "close": 3.2140181, "volume": 1224307.0}, {"date": "2011-08-31", "close": 3.1769689, "volume": 1610588.0}, {"date": "2011-09-01", "close": 3.2232804, "volume": 1646058.0}, {"date": "2011-09-02", "close": 3.149182, "volume": 2524320.0}, {"date": "2011-09-05", "close": 3.0472967, "volume": 1474801.0}, {"date": "2011-09-06", "close": 2.963936, "volume": 2151174.0}, {"date": "2011-09-07", "close": 3.1213951, "volume": 3302638.0}, {"date": "2011-09-08", "close": 3.1677066, "volume": 1887304.0}, {"date": "2011-09-09", "close": 3.1399197, "volume": 1959131.0}, {"date": "2011-09-12", "close": 2.9917229, "volume": 954780.0}, {"date": "2011-09-13", "close": 3.0287721, "volume": 1433507.0}, {"date": "2011-09-14", "close": 2.9546737, "volume": 1939107.0}, {"date": "2011-09-15", "close": 2.9361491, "volume": 3130786.0}, {"date": "2011-09-16", "close": 2.9731983, "volume": 1963207.0}, {"date": "2011-09-19", "close": 2.9268868, "volume": 637145.0}, {"date": "2011-09-20", "close": 2.8527884, "volume": 1171762.0}, {"date": "2011-09-21", "close": 2.9083622, "volume": 1578563.0}, {"date": "2011-09-22", "close": 2.77869, "volume": 1884423.0}, {"date": "2011-09-23", "close": 2.7231162, "volume": 880993.0}, {"date": "2011-09-26", "close": 2.6304932, "volume": 856255.0}, {"date": "2011-09-27", "close": 2.7601654, "volume": 1481960.0}, {"date": "2011-09-28", "close": 2.8250015, "volume": 1119674.0}, {"date": "2011-09-29", "close": 2.7231162, "volume": 2703555.0}, {"date": "2011-09-30", "close": 2.6582801, "volume": 1910482.0}, {"date": "2011-10-03", "close": 2.593444, "volume": 1163288.0}, {"date": "2011-10-04", "close": 2.5471325, "volume": 2024891.0}, {"date": "2011-10-05", "close": 2.7138539, "volume": 1395559.0}, {"date": "2011-10-06", "close": 2.7601654, "volume": 2580130.0}, {"date": "2011-10-07", "close": 2.871313, "volume": 1582250.0}, {"date": "2011-10-10", "close": 2.8342638, "volume": 939789.0}, {"date": "2011-10-11", "close": 2.8898376, "volume": 1784953.0}, {"date": "2011-10-12", "close": 2.8157392, "volume": 929835.0}, {"date": "2011-10-13", "close": 2.8250015, "volume": 5998874.0}, {"date": "2011-10-14", "close": 2.7601654, "volume": 623387.0}, {"date": "2011-10-17", "close": 2.8157392, "volume": 737198.0}, {"date": "2011-10-18", "close": 2.7231162, "volume": 1838265.0}, {"date": "2011-10-19", "close": 2.8064769, "volume": 1281034.0}, {"date": "2011-10-20", "close": 2.7231162, "volume": 4662743.0}, {"date": "2011-10-21", "close": 2.686067, "volume": 4362662.0}, {"date": "2011-10-24", "close": 2.7509031, "volume": 741505.0}, {"date": "2011-10-25", "close": 2.686067, "volume": 1434114.0}, {"date": "2011-10-26", "close": 2.6768047, "volume": 844377.0}, {"date": "2011-10-27", "close": 2.77869, "volume": 1363575.0}, {"date": "2011-10-28", "close": 2.7601654, "volume": 1674814.0}, {"date": "2011-10-31", "close": 2.8250015, "volume": 2796411.0}, {"date": "2011-11-01", "close": 2.7601654, "volume": 1421870.0}, {"date": "2011-11-02", "close": 2.77869, "volume": 1848148.0}, {"date": "2011-11-03", "close": 2.8342638, "volume": 2600187.0}, {"date": "2011-11-04", "close": 2.9268868, "volume": 1169138.0}, {"date": "2011-11-07", "close": 2.9454114, "volume": 1565959.0}, {"date": "2011-11-08", "close": 2.9176245, "volume": 1343843.0}, {"date": "2011-11-09", "close": 3.1677066, "volume": 2436801.0}, {"date": "2011-11-10", "close": 3.1213951, "volume": 1789674.0}, {"date": "2011-11-11", "close": 3.1584443, "volume": 979396.0}, {"date": "2011-11-14", "close": 3.2510673, "volume": 1743071.0}, {"date": "2011-11-15", "close": 3.2788542, "volume": 2058712.0}, {"date": "2011-11-16", "close": 3.3159034, "volume": 1331872.0}, {"date": "2011-11-17", "close": 3.241805, "volume": 2427535.0}, {"date": "2011-11-18", "close": 3.0102475, "volume": 3371355.0}, {"date": "2011-11-21", "close": 3.0102475, "volume": 2889965.0}, {"date": "2011-11-22", "close": 2.9268868, "volume": 3668841.0}, {"date": "2011-11-23", "close": 2.8620507, "volume": 1544566.0}, {"date": "2011-11-24", "close": 2.7694277, "volume": 2689210.0}, {"date": "2011-11-25", "close": 2.7509031, "volume": 1110172.0}, {"date": "2011-11-28", "close": 2.7509031, "volume": 1780699.0}, {"date": "2011-11-29", "close": 2.8620507, "volume": 3892990.0}, {"date": "2011-11-30", "close": 2.8527884, "volume": 3496668.0}, {"date": "2011-12-01", "close": 2.9268868, "volume": 5050576.0}, {"date": "2011-12-02", "close": 2.963936, "volume": 1835720.0}, {"date": "2011-12-05", "close": 2.963936, "volume": 1800849.0}, {"date": "2011-12-06", "close": 2.9454114, "volume": 1585796.0}, {"date": "2011-12-07", "close": 2.9917229, "volume": 2564598.0}, {"date": "2011-12-08", "close": 3.0102475, "volume": 1319792.0}, {"date": "2011-12-09", "close": 2.8990999, "volume": 1058737.0}, {"date": "2011-12-12", "close": 2.9361491, "volume": 1061682.0}, {"date": "2011-12-13", "close": 2.8527884, "volume": 1216210.0}, {"date": "2011-12-14", "close": 2.9824606, "volume": 1572580.0}, {"date": "2011-12-15", "close": 3.0102475, "volume": 2867693.0}, {"date": "2011-12-16", "close": 3.0102475, "volume": 2604025.0}, {"date": "2011-12-19", "close": 2.8250015, "volume": 1732387.0}, {"date": "2011-12-20", "close": 2.871313, "volume": 1185606.0}, {"date": "2011-12-21", "close": 2.963936, "volume": 756310.0}, {"date": "2011-12-22", "close": 2.9454114, "volume": 837292.0}, {"date": "2011-12-23", "close": 3.0287721, "volume": 598514.0}, {"date": "2011-12-28", "close": 3.0380344, "volume": 719075.0}, {"date": "2011-12-29", "close": 2.9546737, "volume": 1540803.0}, {"date": "2011-12-30", "close": 2.963936, "volume": 237525.0}, {"date": "2012-01-03", "close": 2.9917229, "volume": 309059.0}, {"date": "2012-01-04", "close": 3.1121328, "volume": 598563.0}, {"date": "2012-01-05", "close": 3.0380344, "volume": 1424224.0}, {"date": "2012-01-06", "close": 3.0195098, "volume": 1030187.0}, {"date": "2012-01-09", "close": 2.963936, "volume": 997406.0}, {"date": "2012-01-10", "close": 2.9454114, "volume": 996727.0}, {"date": "2012-01-11", "close": 3.056559, "volume": 1208214.0}, {"date": "2012-01-12", "close": 3.056559, "volume": 864971.0}, {"date": "2012-01-13", "close": 3.2232804, "volume": 1270179.0}, {"date": "2012-01-16", "close": 3.1677066, "volume": 893867.0}, {"date": "2012-01-17", "close": 3.2325427, "volume": 841364.0}, {"date": "2012-01-18", "close": 3.2881165, "volume": 1294972.0}, {"date": "2012-01-19", "close": 3.2695919, "volume": 948627.0}, {"date": "2012-01-20", "close": 3.2788542, "volume": 1569908.0}, {"date": "2012-01-23", "close": 3.2603296, "volume": 2072530.0}, {"date": "2012-01-24", "close": 3.3159034, "volume": 1276080.0}, {"date": "2012-01-25", "close": 3.3900018, "volume": 870529.0}, {"date": "2012-01-27", "close": 3.427051, "volume": 1211302.0}, {"date": "2012-01-30", "close": 3.3807395, "volume": 872815.0}, {"date": "2012-01-31", "close": 3.3436903, "volume": 2078510.0}, {"date": "2012-02-01", "close": 3.3807395, "volume": 1872022.0}, {"date": "2012-02-02", "close": 3.2788542, "volume": 2535532.0}, {"date": "2012-02-03", "close": 3.2788542, "volume": 2682888.0}, {"date": "2012-02-06", "close": 3.5104117, "volume": 10444847.0}, {"date": "2012-02-07", "close": 3.4826248, "volume": 2494413.0}, {"date": "2012-02-08", "close": 3.4085264, "volume": 6208805.0}, {"date": "2012-02-09", "close": 3.3992641, "volume": 2853955.0}, {"date": "2012-02-10", "close": 3.3900018, "volume": 1732818.0}, {"date": "2012-02-13", "close": 3.427051, "volume": 2412159.0}, {"date": "2012-02-14", "close": 3.3900018, "volume": 2615044.0}, {"date": "2012-02-15", "close": 3.3900018, "volume": 1897313.0}, {"date": "2012-02-16", "close": 3.3529526, "volume": 1568104.0}, {"date": "2012-02-17", "close": 3.3807395, "volume": 1182323.0}, {"date": "2012-02-20", "close": 3.4455756, "volume": 960391.0}, {"date": "2012-02-21", "close": 3.6493462, "volume": 7162296.0}, {"date": "2012-02-22", "close": 3.5567232, "volume": 8044336.0}, {"date": "2012-02-23", "close": 3.5845101, "volume": 6372621.0}, {"date": "2012-02-24", "close": 3.5937724, "volume": 1839267.0}, {"date": "2012-02-27", "close": 3.5845101, "volume": 1834798.0}, {"date": "2012-02-28", "close": 3.5659855, "volume": 4055286.0}, {"date": "2012-02-29", "close": 3.6586085, "volume": 3221220.0}, {"date": "2012-03-01", "close": 3.612297, "volume": 1674840.0}, {"date": "2012-03-02", "close": 3.6956577, "volume": 1070814.0}, {"date": "2012-03-05", "close": 3.6678708, "volume": 673745.0}, {"date": "2012-03-06", "close": 3.6215593, "volume": 1060334.0}, {"date": "2012-03-07", "close": 3.5474609, "volume": 1945557.0}, {"date": "2012-03-08", "close": 3.5659855, "volume": 2309242.0}, {"date": "2012-03-09", "close": 3.6678708, "volume": 4000052.0}, {"date": "2012-03-12", "close": 3.6493462, "volume": 1422148.0}, {"date": "2012-03-13", "close": 3.6863954, "volume": 2060193.0}, {"date": "2012-03-14", "close": 3.6678708, "volume": 2181072.0}, {"date": "2012-03-15", "close": 3.7419692, "volume": 3950702.0}, {"date": "2012-03-16", "close": 3.6771331, "volume": 3285295.0}, {"date": "2012-03-19", "close": 3.7882807, "volume": 4257533.0}, {"date": "2012-03-20", "close": 3.6863954, "volume": 2642740.0}, {"date": "2012-03-21", "close": 3.6678708, "volume": 4580008.0}, {"date": "2012-03-22", "close": 3.6586085, "volume": 1897555.0}, {"date": "2012-03-23", "close": 3.612297, "volume": 3053546.0}, {"date": "2012-03-26", "close": 3.5937724, "volume": 1902481.0}, {"date": "2012-03-27", "close": 3.5937724, "volume": 2881736.0}, {"date": "2012-03-28", "close": 3.70492, "volume": 3486286.0}, {"date": "2012-03-29", "close": 3.6771331, "volume": 1755614.0}, {"date": "2012-03-30", "close": 3.7234446, "volume": 2204026.0}, {"date": "2012-04-02", "close": 3.6678708, "volume": 2696296.0}, {"date": "2012-04-03", "close": 3.6215593, "volume": 2730899.0}, {"date": "2012-04-04", "close": 3.5289363, "volume": 4323749.0}, {"date": "2012-04-05", "close": 3.4363133, "volume": 1494541.0}, {"date": "2012-04-10", "close": 3.5381986, "volume": 2846342.0}, {"date": "2012-04-11", "close": 3.4455756, "volume": 2318355.0}, {"date": "2012-04-12", "close": 3.5289363, "volume": 1069853.0}, {"date": "2012-04-13", "close": 3.4455756, "volume": 1967081.0}, {"date": "2012-04-16", "close": 3.4641002, "volume": 1997803.0}, {"date": "2012-04-17", "close": 3.427051, "volume": 1705562.0}, {"date": "2012-04-18", "close": 3.4177887, "volume": 2964621.0}, {"date": "2012-04-19", "close": 3.3992641, "volume": 2981229.0}, {"date": "2012-04-20", "close": 3.427051, "volume": 1280905.0}, {"date": "2012-04-23", "close": 3.3714772, "volume": 542989.0}, {"date": "2012-04-24", "close": 3.3714772, "volume": 1546556.0}, {"date": "2012-04-26", "close": 3.3807395, "volume": 839838.0}, {"date": "2012-04-27", "close": 3.3251657, "volume": 1209463.0}, {"date": "2012-04-30", "close": 3.3436903, "volume": 1163508.0}, {"date": "2012-05-01", "close": 3.3714772, "volume": 1470644.0}, {"date": "2012-05-02", "close": 3.4085264, "volume": 1284085.0}, {"date": "2012-05-03", "close": 3.2881165, "volume": 2355401.0}, {"date": "2012-05-04", "close": 3.1954935, "volume": 2396913.0}, {"date": "2012-05-07", "close": 3.1399197, "volume": 1611629.0}, {"date": "2012-05-08", "close": 3.1677066, "volume": 1591124.0}, {"date": "2012-05-09", "close": 3.2140181, "volume": 6113080.0}, {"date": "2012-05-10", "close": 3.427051, "volume": 2420014.0}, {"date": "2012-05-11", "close": 3.3807395, "volume": 1652949.0}, {"date": "2012-05-14", "close": 3.4548379, "volume": 1689088.0}, {"date": "2012-05-15", "close": 3.3622149, "volume": 2799748.0}, {"date": "2012-05-16", "close": 3.2232804, "volume": 1755611.0}, {"date": "2012-05-17", "close": 3.2047558, "volume": 1657129.0}, {"date": "2012-05-18", "close": 3.0936082, "volume": 1523954.0}, {"date": "2012-05-21", "close": 3.0936082, "volume": 1370268.0}, {"date": "2012-05-22", "close": 3.1584443, "volume": 1541994.0}, {"date": "2012-05-23", "close": 3.1862312, "volume": 1754863.0}, {"date": "2012-05-24", "close": 3.1677066, "volume": 1045664.0}, {"date": "2012-05-25", "close": 3.0936082, "volume": 1060215.0}, {"date": "2012-05-28", "close": 3.1677066, "volume": 750931.0}, {"date": "2012-05-29", "close": 3.1677066, "volume": 922715.0}, {"date": "2012-05-30", "close": 3.149182, "volume": 1196890.0}, {"date": "2012-05-31", "close": 3.0472967, "volume": 4318116.0}, {"date": "2012-06-01", "close": 3.056559, "volume": 1182365.0}, {"date": "2012-06-04", "close": 2.8620507, "volume": 2564652.0}, {"date": "2012-06-05", "close": 2.8898376, "volume": 1222776.0}, {"date": "2012-06-06", "close": 2.8342638, "volume": 1436721.0}, {"date": "2012-06-07", "close": 2.9083622, "volume": 1111552.0}, {"date": "2012-06-08", "close": 2.871313, "volume": 2022713.0}, {"date": "2012-06-12", "close": 2.9268868, "volume": 1429241.0}, {"date": "2012-06-13", "close": 2.8990999, "volume": 1115688.0}, {"date": "2012-06-14", "close": 2.9361491, "volume": 1002241.0}, {"date": "2012-06-15", "close": 2.9083622, "volume": 1375219.0}, {"date": "2012-06-18", "close": 3.0009852, "volume": 1156010.0}, {"date": "2012-06-19", "close": 2.9454114, "volume": 842795.0}, {"date": "2012-06-20", "close": 2.963936, "volume": 1375629.0}, {"date": "2012-06-21", "close": 2.963936, "volume": 2181831.0}, {"date": "2012-06-22", "close": 2.8898376, "volume": 2098392.0}, {"date": "2012-06-25", "close": 2.8527884, "volume": 748477.0}, {"date": "2012-06-26", "close": 2.7694277, "volume": 1617587.0}, {"date": "2012-06-27", "close": 2.8250015, "volume": 1070174.0}, {"date": "2012-06-28", "close": 2.8250015, "volume": 1343185.0}, {"date": "2012-06-29", "close": 2.8990999, "volume": 2746350.0}, {"date": "2012-07-02", "close": 3.0380344, "volume": 1132241.0}, {"date": "2012-07-03", "close": 3.0195098, "volume": 921119.0}, {"date": "2012-07-04", "close": 3.0658213, "volume": 613650.0}, {"date": "2012-07-05", "close": 3.056559, "volume": 567778.0}, {"date": "2012-07-06", "close": 3.0380344, "volume": 1469002.0}, {"date": "2012-07-09", "close": 2.9454114, "volume": 580543.0}, {"date": "2012-07-10", "close": 2.8620507, "volume": 975478.0}, {"date": "2012-07-11", "close": 2.8435261, "volume": 2757924.0}, {"date": "2012-07-12", "close": 2.8250015, "volume": 2202701.0}, {"date": "2012-07-13", "close": 2.8157392, "volume": 2401231.0}, {"date": "2012-07-16", "close": 2.8250015, "volume": 1544504.0}, {"date": "2012-07-17", "close": 2.8157392, "volume": 1606397.0}, {"date": "2012-07-18", "close": 2.7972146, "volume": 1344001.0}, {"date": "2012-07-19", "close": 2.8342638, "volume": 1085667.0}, {"date": "2012-07-20", "close": 2.8898376, "volume": 3038740.0}, {"date": "2012-07-23", "close": 2.8064769, "volume": 603983.0}, {"date": "2012-07-24", "close": 2.7323785, "volume": 2631164.0}, {"date": "2012-07-25", "close": 2.7231162, "volume": 1275564.0}, {"date": "2012-07-26", "close": 2.7231162, "volume": 1463435.0}, {"date": "2012-07-27", "close": 2.7601654, "volume": 1253249.0}, {"date": "2012-07-30", "close": 2.77869, "volume": 3578178.0}, {"date": "2012-07-31", "close": 2.8064769, "volume": 3131468.0}, {"date": "2012-08-01", "close": 2.7972146, "volume": 2683243.0}, {"date": "2012-08-02", "close": 2.7879523, "volume": 3881111.0}, {"date": "2012-08-03", "close": 2.7601654, "volume": 2033180.0}, {"date": "2012-08-06", "close": 2.7972146, "volume": 330695.0}, {"date": "2012-08-07", "close": 2.8250015, "volume": 3411097.0}, {"date": "2012-08-08", "close": 2.8064769, "volume": 3163516.0}, {"date": "2012-08-09", "close": 2.871313, "volume": 3066553.0}, {"date": "2012-08-10", "close": 2.8898376, "volume": 3214169.0}, {"date": "2012-08-13", "close": 3.2140181, "volume": 12202938.0}, {"date": "2012-08-14", "close": 3.3900018, "volume": 8964279.0}, {"date": "2012-08-15", "close": 3.3900018, "volume": 2729495.0}, {"date": "2012-08-16", "close": 3.5011494, "volume": 3756342.0}, {"date": "2012-08-17", "close": 3.5845101, "volume": 4244322.0}, {"date": "2012-08-20", "close": 3.5659855, "volume": 2510515.0}, {"date": "2012-08-21", "close": 3.6030347, "volume": 3409179.0}, {"date": "2012-08-22", "close": 3.5289363, "volume": 3268310.0}, {"date": "2012-08-23", "close": 3.5752478, "volume": 4166884.0}, {"date": "2012-08-24", "close": 3.4826248, "volume": 2893885.0}, {"date": "2012-08-27", "close": 3.427051, "volume": 2009940.0}, {"date": "2012-08-28", "close": 3.5104117, "volume": 3372756.0}, {"date": "2012-08-29", "close": 3.5104117, "volume": 3834241.0}, {"date": "2012-08-30", "close": 3.3900018, "volume": 3471614.0}, {"date": "2012-08-31", "close": 3.2973788, "volume": 3083459.0}, {"date": "2012-09-03", "close": 3.2973788, "volume": 1990277.0}, {"date": "2012-09-04", "close": 3.1954935, "volume": 2932599.0}, {"date": "2012-09-05", "close": 3.0380344, "volume": 5677216.0}, {"date": "2012-09-06", "close": 3.0658213, "volume": 3708161.0}, {"date": "2012-09-07", "close": 3.1954935, "volume": 6006133.0}, {"date": "2012-09-10", "close": 3.1769689, "volume": 2920687.0}, {"date": "2012-09-11", "close": 3.1213951, "volume": 7899434.0}, {"date": "2012-09-12", "close": 3.1677066, "volume": 2738997.0}, {"date": "2012-09-13", "close": 3.2232804, "volume": 3020337.0}, {"date": "2012-09-14", "close": 3.3251657, "volume": 3956312.0}, {"date": "2012-09-17", "close": 3.334428, "volume": 2434236.0}, {"date": "2012-09-18", "close": 3.3714772, "volume": 3958507.0}, {"date": "2012-09-19", "close": 3.3622149, "volume": 2511978.0}, {"date": "2012-09-20", "close": 3.3251657, "volume": 2492787.0}, {"date": "2012-09-21", "close": 3.3900018, "volume": 1791593.0}, {"date": "2012-09-24", "close": 3.3436903, "volume": 1234505.0}, {"date": "2012-09-25", "close": 3.3900018, "volume": 1287538.0}, {"date": "2012-09-26", "close": 3.2881165, "volume": 1736392.0}, {"date": "2012-09-27", "close": 3.3436903, "volume": 1240824.0}, {"date": "2012-09-28", "close": 3.3251657, "volume": 1293198.0}, {"date": "2012-10-01", "close": 3.2881165, "volume": 415648.0}, {"date": "2012-10-02", "close": 3.2973788, "volume": 1109884.0}, {"date": "2012-10-03", "close": 3.3529526, "volume": 939353.0}, {"date": "2012-10-04", "close": 3.334428, "volume": 1691446.0}, {"date": "2012-10-05", "close": 3.3714772, "volume": 1924504.0}, {"date": "2012-10-08", "close": 3.4641002, "volume": 1551345.0}, {"date": "2012-10-09", "close": 3.427051, "volume": 1179669.0}, {"date": "2012-10-10", "close": 3.3529526, "volume": 1315477.0}, {"date": "2012-10-11", "close": 3.3066411, "volume": 1751223.0}, {"date": "2012-10-12", "close": 3.2973788, "volume": 1083440.0}, {"date": "2012-10-15", "close": 3.3622149, "volume": 1748648.0}, {"date": "2012-10-16", "close": 3.3992641, "volume": 1400814.0}, {"date": "2012-10-17", "close": 3.4363133, "volume": 2507588.0}, {"date": "2012-10-18", "close": 3.4177887, "volume": 1984434.0}, {"date": "2012-10-19", "close": 3.4177887, "volume": 2047746.0}, {"date": "2012-10-22", "close": 3.3992641, "volume": 1441844.0}, {"date": "2012-10-23", "close": 3.4177887, "volume": 985087.0}, {"date": "2012-10-24", "close": 3.334428, "volume": 1330501.0}, {"date": "2012-10-25", "close": 3.3714772, "volume": 1447269.0}, {"date": "2012-10-26", "close": 3.2603296, "volume": 2332285.0}, {"date": "2012-10-29", "close": 3.2510673, "volume": 571605.0}, {"date": "2012-10-30", "close": 3.3159034, "volume": 2580725.0}, {"date": "2012-10-31", "close": 3.3251657, "volume": 1094138.0}, {"date": "2012-11-01", "close": 3.2788542, "volume": 1562998.0}, {"date": "2012-11-02", "close": 3.2325427, "volume": 1619400.0}, {"date": "2012-11-05", "close": 3.1584443, "volume": 2105513.0}, {"date": "2012-11-06", "close": 3.1677066, "volume": 2258365.0}, {"date": "2012-11-07", "close": 3.3529526, "volume": 3426891.0}, {"date": "2012-11-08", "close": 3.334428, "volume": 1762329.0}, {"date": "2012-11-09", "close": 3.334428, "volume": 971184.0}, {"date": "2012-11-12", "close": 3.2973788, "volume": 1907067.0}, {"date": "2012-11-13", "close": 3.241805, "volume": 1226605.0}, {"date": "2012-11-14", "close": 3.1677066, "volume": 2230496.0}, {"date": "2012-11-15", "close": 3.0936082, "volume": 1005851.0}, {"date": "2012-11-16", "close": 3.0843459, "volume": 1558950.0}, {"date": "2012-11-19", "close": 3.1584443, "volume": 1131472.0}, {"date": "2012-11-20", "close": 3.1954935, "volume": 937021.0}, {"date": "2012-11-21", "close": 3.1954935, "volume": 926637.0}, {"date": "2012-11-22", "close": 3.3159034, "volume": 1964794.0}, {"date": "2012-11-23", "close": 3.2973788, "volume": 1146958.0}, {"date": "2012-11-26", "close": 3.3436903, "volume": 563848.0}, {"date": "2012-11-27", "close": 3.2881165, "volume": 1929618.0}, {"date": "2012-11-28", "close": 3.2510673, "volume": 897001.0}, {"date": "2012-11-29", "close": 3.2695919, "volume": 736876.0}, {"date": "2012-11-30", "close": 3.2695919, "volume": 1736364.0}, {"date": "2012-12-03", "close": 3.2603296, "volume": 962115.0}, {"date": "2012-12-04", "close": 3.2047558, "volume": 790842.0}, {"date": "2012-12-05", "close": 3.2140181, "volume": 750984.0}, {"date": "2012-12-06", "close": 3.149182, "volume": 1662320.0}, {"date": "2012-12-07", "close": 3.1954935, "volume": 957002.0}, {"date": "2012-12-10", "close": 3.2140181, "volume": 774664.0}, {"date": "2012-12-11", "close": 3.3807395, "volume": 2027327.0}, {"date": "2012-12-12", "close": 3.5289363, "volume": 2959917.0}, {"date": "2012-12-13", "close": 3.5752478, "volume": 2359056.0}, {"date": "2012-12-14", "close": 3.5381986, "volume": 2376741.0}, {"date": "2012-12-17", "close": 3.5567232, "volume": 1918929.0}, {"date": "2012-12-18", "close": 3.6863954, "volume": 1278420.0}, {"date": "2012-12-19", "close": 3.6308216, "volume": 2021724.0}, {"date": "2012-12-20", "close": 3.6400839, "volume": 1975365.0}, {"date": "2012-12-21", "close": 3.6215593, "volume": 1413473.0}, {"date": "2012-12-24", "close": 3.612297, "volume": 342039.0}, {"date": "2012-12-27", "close": 3.6586085, "volume": 392678.0}, {"date": "2012-12-28", "close": 3.70492, "volume": 391206.0}, {"date": "2012-12-31", "close": 3.7512315, "volume": 480519.0}, {"date": "2013-01-02", "close": 3.8160676, "volume": 845424.0}, {"date": "2013-01-03", "close": 3.7512315, "volume": 1089720.0}, {"date": "2013-01-04", "close": 3.8253299, "volume": 1037920.0}, {"date": "2013-01-07", "close": 3.8068053, "volume": 865216.0}, {"date": "2013-01-08", "close": 3.7697561, "volume": 1395902.0}, {"date": "2013-01-09", "close": 3.7512315, "volume": 596533.0}, {"date": "2013-01-10", "close": 3.7882807, "volume": 630075.0}, {"date": "2013-01-11", "close": 3.7327069, "volume": 2637764.0}, {"date": "2013-01-14", "close": 3.7790184, "volume": 353112.0}, {"date": "2013-01-15", "close": 3.7882807, "volume": 689068.0}, {"date": "2013-01-16", "close": 3.7882807, "volume": 738106.0}, {"date": "2013-01-17", "close": 3.982789, "volume": 1891364.0}, {"date": "2013-01-18", "close": 3.8809037, "volume": 3115059.0}, {"date": "2013-01-21", "close": 4.0568874, "volume": 1788727.0}, {"date": "2013-01-22", "close": 4.0939366, "volume": 2244072.0}, {"date": "2013-01-23", "close": 3.9735267, "volume": 2522890.0}, {"date": "2013-01-24", "close": 4.0013136, "volume": 1286937.0}, {"date": "2013-01-25", "close": 4.0846743, "volume": 1458261.0}, {"date": "2013-01-29", "close": 4.0661497, "volume": 1773390.0}, {"date": "2013-01-30", "close": 4.168035, "volume": 3019394.0}, {"date": "2013-01-31", "close": 4.168035, "volume": 1849997.0}, {"date": "2013-02-01", "close": 4.2791826, "volume": 3542014.0}, {"date": "2013-02-04", "close": 4.2050842, "volume": 2488718.0}, {"date": "2013-02-05", "close": 4.1124612, "volume": 3098314.0}, {"date": "2013-02-06", "close": 4.1958219, "volume": 1562426.0}, {"date": "2013-02-07", "close": 4.1587727, "volume": 1248877.0}, {"date": "2013-02-08", "close": 4.2791826, "volume": 2116244.0}, {"date": "2013-02-11", "close": 4.3069695, "volume": 1440993.0}, {"date": "2013-02-12", "close": 4.4829532, "volume": 2586202.0}, {"date": "2013-02-13", "close": 4.5014778, "volume": 2909700.0}, {"date": "2013-02-14", "close": 4.8534452, "volume": 7349277.0}, {"date": "2013-02-15", "close": 4.9182813, "volume": 6287573.0}, {"date": "2013-02-18", "close": 4.9368059, "volume": 3769173.0}, {"date": "2013-02-19", "close": 4.9460682, "volume": 4190695.0}, {"date": "2013-02-20", "close": 4.9460682, "volume": 3102822.0}, {"date": "2013-02-21", "close": 4.7978714, "volume": 3981347.0}, {"date": "2013-02-22", "close": 4.8812321, "volume": 2545989.0}, {"date": "2013-02-25", "close": 4.9923797, "volume": 3741228.0}, {"date": "2013-02-26", "close": 4.9275436, "volume": 2771710.0}, {"date": "2013-02-27", "close": 4.9923797, "volume": 2336941.0}, {"date": "2013-02-28", "close": 5.1127896, "volume": 1840502.0}, {"date": "2013-03-01", "close": 5.1127896, "volume": 1700402.0}, {"date": "2013-03-04", "close": 4.8997567, "volume": 1962222.0}, {"date": "2013-03-05", "close": 4.8997567, "volume": 4840208.0}, {"date": "2013-03-06", "close": 5.0201666, "volume": 1118420.0}, {"date": "2013-03-07", "close": 5.1498388, "volume": 3569731.0}, {"date": "2013-03-08", "close": 4.9645928, "volume": 3494610.0}, {"date": "2013-03-11", "close": 4.9645928, "volume": 1291667.0}, {"date": "2013-03-12", "close": 4.816396, "volume": 2649275.0}, {"date": "2013-03-13", "close": 4.7700845, "volume": 2849120.0}, {"date": "2013-03-14", "close": 4.7422976, "volume": 6418161.0}, {"date": "2013-03-15", "close": 4.7793468, "volume": 3837784.0}, {"date": "2013-03-18", "close": 4.6033631, "volume": 2690971.0}, {"date": "2013-03-19", "close": 4.5848385, "volume": 1832946.0}, {"date": "2013-03-20", "close": 4.5755762, "volume": 2902680.0}, {"date": "2013-03-21", "close": 4.6218877, "volume": 3537360.0}, {"date": "2013-03-22", "close": 4.5570516, "volume": 3607655.0}, {"date": "2013-03-25", "close": 4.63115, "volume": 2951081.0}, {"date": "2013-03-26", "close": 4.6033631, "volume": 1534387.0}, {"date": "2013-03-27", "close": 4.6589369, "volume": 1462427.0}, {"date": "2013-03-28", "close": 4.5941008, "volume": 1303765.0}, {"date": "2013-04-02", "close": 4.5477893, "volume": 1162745.0}, {"date": "2013-04-03", "close": 4.4181171, "volume": 2615922.0}, {"date": "2013-04-04", "close": 4.2328711, "volume": 2762128.0}, {"date": "2013-04-05", "close": 4.3810679, "volume": 9553611.0}, {"date": "2013-04-08", "close": 4.3069695, "volume": 4409254.0}, {"date": "2013-04-09", "close": 4.5755762, "volume": 9935585.0}, {"date": "2013-04-10", "close": 4.6681992, "volume": 3159255.0}, {"date": "2013-04-11", "close": 4.7422976, "volume": 4091118.0}, {"date": "2013-04-12", "close": 4.5477893, "volume": 3418653.0}, {"date": "2013-04-15", "close": 4.353281, "volume": 2709245.0}, {"date": "2013-04-16", "close": 4.2791826, "volume": 4429672.0}, {"date": "2013-04-17", "close": 4.3995925, "volume": 3375316.0}, {"date": "2013-04-18", "close": 4.2143465, "volume": 5749983.0}, {"date": "2013-04-19", "close": 4.3069695, "volume": 3556668.0}, {"date": "2013-04-22", "close": 4.2699203, "volume": 1972825.0}, {"date": "2013-04-23", "close": 4.353281, "volume": 4195616.0}, {"date": "2013-04-24", "close": 4.4644286, "volume": 3145651.0}, {"date": "2013-04-26", "close": 4.4273794, "volume": 2410705.0}, {"date": "2013-04-29", "close": 4.4551663, "volume": 1256327.0}, {"date": "2013-04-30", "close": 4.5477893, "volume": 2341592.0}, {"date": "2013-05-01", "close": 4.3718056, "volume": 997505.0}, {"date": "2013-05-02", "close": 4.260658, "volume": 5442022.0}, {"date": "2013-05-03", "close": 4.1958219, "volume": 3513026.0}, {"date": "2013-05-06", "close": 4.2328711, "volume": 2756027.0}, {"date": "2013-05-07", "close": 4.3162318, "volume": 4697975.0}, {"date": "2013-05-08", "close": 4.6496746, "volume": 6701096.0}, {"date": "2013-05-09", "close": 4.4736909, "volume": 3204366.0}, {"date": "2013-05-10", "close": 4.3440187, "volume": 1895712.0}, {"date": "2013-05-13", "close": 4.2884449, "volume": 2822616.0}, {"date": "2013-05-14", "close": 4.2884449, "volume": 2071344.0}, {"date": "2013-05-15", "close": 4.0291005, "volume": 9679472.0}, {"date": "2013-05-16", "close": 3.890166, "volume": 4945352.0}, {"date": "2013-05-17", "close": 3.8068053, "volume": 5301761.0}, {"date": "2013-05-20", "close": 3.8345922, "volume": 1260883.0}, {"date": "2013-05-21", "close": 3.4733625, "volume": 7098929.0}, {"date": "2013-05-22", "close": 3.6678708, "volume": 3860256.0}, {"date": "2013-05-23", "close": 3.4641002, "volume": 4891705.0}, {"date": "2013-05-24", "close": 3.4918871, "volume": 3756653.0}, {"date": "2013-05-27", "close": 3.5381986, "volume": 2763653.0}, {"date": "2013-05-28", "close": 3.5011494, "volume": 4553311.0}, {"date": "2013-05-29", "close": 3.4918871, "volume": 4487970.0}, {"date": "2013-05-30", "close": 3.4641002, "volume": 2342248.0}, {"date": "2013-05-31", "close": 3.4641002, "volume": 3684628.0}, {"date": "2013-06-03", "close": 3.3900018, "volume": 3095461.0}, {"date": "2013-06-04", "close": 3.2788542, "volume": 4330345.0}, {"date": "2013-06-05", "close": 3.1769689, "volume": 3520124.0}, {"date": "2013-06-06", "close": 3.1584443, "volume": 2531039.0}, {"date": "2013-06-07", "close": 3.1306574, "volume": 2351758.0}, {"date": "2013-06-11", "close": 3.1306574, "volume": 2226929.0}, {"date": "2013-06-12", "close": 3.0472967, "volume": 2700875.0}, {"date": "2013-06-13", "close": 3.0009852, "volume": 2792665.0}, {"date": "2013-06-14", "close": 3.1399197, "volume": 5660808.0}, {"date": "2013-06-17", "close": 3.1399197, "volume": 1736446.0}, {"date": "2013-06-18", "close": 3.1584443, "volume": 2210744.0}, {"date": "2013-06-19", "close": 3.2603296, "volume": 2293702.0}, {"date": "2013-06-20", "close": 3.1769689, "volume": 3395666.0}, {"date": "2013-06-21", "close": 3.2788542, "volume": 4223185.0}, {"date": "2013-06-24", "close": 3.1399197, "volume": 2039225.0}, {"date": "2013-06-25", "close": 3.149182, "volume": 2909378.0}, {"date": "2013-06-26", "close": 3.241805, "volume": 1928571.0}, {"date": "2013-06-27", "close": 3.3529526, "volume": 2129862.0}, {"date": "2013-06-28", "close": 3.3251657, "volume": 2098122.0}, {"date": "2013-07-01", "close": 3.2973788, "volume": 2997246.0}, {"date": "2013-07-02", "close": 3.3159034, "volume": 2341414.0}, {"date": "2013-07-03", "close": 3.1954935, "volume": 1621789.0}, {"date": "2013-07-04", "close": 3.2881165, "volume": 940576.0}, {"date": "2013-07-05", "close": 3.241805, "volume": 1552306.0}, {"date": "2013-07-08", "close": 3.241805, "volume": 1136213.0}, {"date": "2013-07-09", "close": 3.334428, "volume": 2095955.0}, {"date": "2013-07-10", "close": 3.3529526, "volume": 3324112.0}, {"date": "2013-07-11", "close": 3.427051, "volume": 2674933.0}, {"date": "2013-07-12", "close": 3.5381986, "volume": 1680607.0}, {"date": "2013-07-15", "close": 3.5381986, "volume": 1761064.0}, {"date": "2013-07-16", "close": 3.5567232, "volume": 3337595.0}, {"date": "2013-07-17", "close": 3.6215593, "volume": 1813001.0}, {"date": "2013-07-18", "close": 3.6493462, "volume": 2522730.0}, {"date": "2013-07-19", "close": 3.5845101, "volume": 2084980.0}, {"date": "2013-07-22", "close": 3.612297, "volume": 1116079.0}, {"date": "2013-07-23", "close": 3.6030347, "volume": 1256808.0}, {"date": "2013-07-24", "close": 3.5474609, "volume": 2462667.0}, {"date": "2013-07-25", "close": 3.4363133, "volume": 2136789.0}, {"date": "2013-07-26", "close": 3.4733625, "volume": 1992339.0}, {"date": "2013-07-29", "close": 3.4733625, "volume": 756555.0}, {"date": "2013-07-30", "close": 3.5011494, "volume": 922728.0}, {"date": "2013-07-31", "close": 3.4918871, "volume": 1609461.0}, {"date": "2013-08-01", "close": 3.4548379, "volume": 2575934.0}, {"date": "2013-08-02", "close": 3.5659855, "volume": 1535982.0}, {"date": "2013-08-05", "close": 3.6215593, "volume": 1029044.0}, {"date": "2013-08-06", "close": 3.6030347, "volume": 5716803.0}, {"date": "2013-08-07", "close": 3.5381986, "volume": 3831782.0}, {"date": "2013-08-08", "close": 3.7234446, "volume": 6817315.0}, {"date": "2013-08-09", "close": 3.8345922, "volume": 4339842.0}, {"date": "2013-08-12", "close": 3.9364775, "volume": 2473260.0}, {"date": "2013-08-13", "close": 4.1217235, "volume": 3276179.0}, {"date": "2013-08-14", "close": 3.8716414, "volume": 3423247.0}, {"date": "2013-08-15", "close": 3.8438545, "volume": 2445817.0}, {"date": "2013-08-16", "close": 3.8716414, "volume": 2884696.0}, {"date": "2013-08-19", "close": 3.8716414, "volume": 1676071.0}, {"date": "2013-08-20", "close": 3.8531168, "volume": 1950861.0}, {"date": "2013-08-21", "close": 3.8994283, "volume": 1019706.0}, {"date": "2013-08-22", "close": 3.8623791, "volume": 2236947.0}, {"date": "2013-08-23", "close": 3.9457398, "volume": 2797439.0}, {"date": "2013-08-26", "close": 3.9364775, "volume": 2180590.0}, {"date": "2013-08-27", "close": 3.9272152, "volume": 1375770.0}, {"date": "2013-08-28", "close": 3.797543, "volume": 3173070.0}, {"date": "2013-08-29", "close": 3.8345922, "volume": 2916730.0}, {"date": "2013-08-30", "close": 3.8531168, "volume": 2657421.0}, {"date": "2013-09-02", "close": 3.9642644, "volume": 1649657.0}, {"date": "2013-09-03", "close": 4.0846743, "volume": 2963810.0}, {"date": "2013-09-04", "close": 3.982789, "volume": 2145775.0}, {"date": "2013-09-05", "close": 4.168035, "volume": 3380640.0}, {"date": "2013-09-06", "close": 4.1217235, "volume": 4839024.0}, {"date": "2013-09-09", "close": 4.1587727, "volume": 1460905.0}, {"date": "2013-09-10", "close": 4.2884449, "volume": 1803046.0}, {"date": "2013-09-11", "close": 4.260658, "volume": 1849435.0}, {"date": "2013-09-12", "close": 4.3347564, "volume": 1931197.0}, {"date": "2013-09-13", "close": 4.3347564, "volume": 3377245.0}, {"date": "2013-09-16", "close": 4.4736909, "volume": 1253865.0}, {"date": "2013-09-17", "close": 4.4088548, "volume": 1828370.0}, {"date": "2013-09-18", "close": 4.353281, "volume": 2195847.0}, {"date": "2013-09-19", "close": 4.5014778, "volume": 2403560.0}, {"date": "2013-09-20", "close": 4.4273794, "volume": 1542922.0}, {"date": "2013-09-23", "close": 4.3347564, "volume": 1444915.0}, {"date": "2013-09-24", "close": 4.2977072, "volume": 1180011.0}, {"date": "2013-09-25", "close": 4.3069695, "volume": 1915560.0}, {"date": "2013-09-26", "close": 4.2328711, "volume": 3893579.0}, {"date": "2013-09-27", "close": 4.2791826, "volume": 3964485.0}, {"date": "2013-09-30", "close": 4.1495104, "volume": 3413238.0}, {"date": "2013-10-01", "close": 4.2421334, "volume": 3056013.0}, {"date": "2013-10-02", "close": 4.2050842, "volume": 1053012.0}, {"date": "2013-10-03", "close": 4.168035, "volume": 2014381.0}, {"date": "2013-10-04", "close": 4.2143465, "volume": 1655975.0}, {"date": "2013-10-07", "close": 4.0198382, "volume": 1570918.0}, {"date": "2013-10-08", "close": 4.0568874, "volume": 2630692.0}, {"date": "2013-10-09", "close": 4.0383628, "volume": 1949229.0}, {"date": "2013-10-10", "close": 4.1217235, "volume": 1875348.0}, {"date": "2013-10-11", "close": 4.3162318, "volume": 1781500.0}, {"date": "2013-10-14", "close": 4.260658, "volume": 727102.0}, {"date": "2013-10-15", "close": 4.3254941, "volume": 1041449.0}, {"date": "2013-10-16", "close": 4.3254941, "volume": 974903.0}, {"date": "2013-10-17", "close": 4.3903302, "volume": 1771678.0}, {"date": "2013-10-18", "close": 4.5941008, "volume": 2717193.0}, {"date": "2013-10-21", "close": 4.7700845, "volume": 2477891.0}, {"date": "2013-10-22", "close": 4.63115, "volume": 2307959.0}, {"date": "2013-10-23", "close": 4.6218877, "volume": 2416771.0}, {"date": "2013-10-24", "close": 4.5477893, "volume": 1875070.0}, {"date": "2013-10-25", "close": 4.5663139, "volume": 1668525.0}, {"date": "2013-10-28", "close": 4.6033631, "volume": 2489041.0}, {"date": "2013-10-29", "close": 4.5292647, "volume": 3691926.0}, {"date": "2013-10-30", "close": 4.5477893, "volume": 2424617.0}, {"date": "2013-10-31", "close": 4.5663139, "volume": 2563076.0}, {"date": "2013-11-01", "close": 4.5570516, "volume": 1735371.0}, {"date": "2013-11-04", "close": 4.7330353, "volume": 2694389.0}, {"date": "2013-11-05", "close": 4.8904944, "volume": 2119460.0}, {"date": "2013-11-06", "close": 4.8071337, "volume": 3329858.0}, {"date": "2013-11-07", "close": 4.8534452, "volume": 4616887.0}, {"date": "2013-11-08", "close": 4.723773, "volume": 1317555.0}, {"date": "2013-11-11", "close": 4.7145107, "volume": 1032774.0}, {"date": "2013-11-12", "close": 4.8256583, "volume": 1734527.0}, {"date": "2013-11-13", "close": 4.7052484, "volume": 2389228.0}, {"date": "2013-11-14", "close": 4.6959861, "volume": 1138487.0}, {"date": "2013-11-15", "close": 4.7422976, "volume": 1662395.0}, {"date": "2013-11-18", "close": 4.8256583, "volume": 1621969.0}, {"date": "2013-11-19", "close": 4.7793468, "volume": 932148.0}, {"date": "2013-11-20", "close": 4.6589369, "volume": 2131374.0}, {"date": "2013-11-21", "close": 4.5200024, "volume": 3243501.0}, {"date": "2013-11-22", "close": 4.6681992, "volume": 2384221.0}, {"date": "2013-11-25", "close": 4.6867238, "volume": 1280764.0}, {"date": "2013-11-26", "close": 4.5941008, "volume": 2124368.0}, {"date": "2013-11-27", "close": 4.5292647, "volume": 2248146.0}, {"date": "2013-11-28", "close": 4.4644286, "volume": 1935172.0}, {"date": "2013-11-29", "close": 4.4088548, "volume": 1249240.0}, {"date": "2013-12-02", "close": 4.3903302, "volume": 1799220.0}, {"date": "2013-12-03", "close": 4.4551663, "volume": 1551983.0}, {"date": "2013-12-04", "close": 4.4736909, "volume": 1337386.0}, {"date": "2013-12-05", "close": 4.3162318, "volume": 3469523.0}, {"date": "2013-12-06", "close": 4.2699203, "volume": 1051087.0}, {"date": "2013-12-09", "close": 4.2699203, "volume": 777993.0}, {"date": "2013-12-10", "close": 4.2699203, "volume": 3003629.0}, {"date": "2013-12-11", "close": 4.2143465, "volume": 2059002.0}, {"date": "2013-12-12", "close": 4.1865596, "volume": 3109653.0}, {"date": "2013-12-13", "close": 4.260658, "volume": 2322842.0}, {"date": "2013-12-16", "close": 4.2328711, "volume": 2064092.0}, {"date": "2013-12-17", "close": 4.260658, "volume": 2814069.0}, {"date": "2013-12-18", "close": 4.168035, "volume": 2694500.0}, {"date": "2013-12-19", "close": 4.2791826, "volume": 3872205.0}, {"date": "2013-12-20", "close": 4.3162318, "volume": 4698471.0}, {"date": "2013-12-23", "close": 4.260658, "volume": 2157968.0}, {"date": "2013-12-24", "close": 4.3995925, "volume": 1556283.0}, {"date": "2013-12-27", "close": 4.3718056, "volume": 655122.0}, {"date": "2013-12-30", "close": 4.4273794, "volume": 942595.0}, {"date": "2013-12-31", "close": 4.5014778, "volume": 991525.0}, {"date": "2014-01-02", "close": 4.4644286, "volume": 592278.0}, {"date": "2014-01-03", "close": 4.445904, "volume": 1759900.0}, {"date": "2014-01-06", "close": 4.5107401, "volume": 1381166.0}, {"date": "2014-01-07", "close": 4.4551663, "volume": 1682748.0}, {"date": "2014-01-08", "close": 4.4736909, "volume": 1416888.0}, {"date": "2014-01-09", "close": 4.5477893, "volume": 1542431.0}, {"date": "2014-01-10", "close": 4.5941008, "volume": 1236247.0}, {"date": "2014-01-13", "close": 4.3995925, "volume": 1704985.0}, {"date": "2014-01-14", "close": 4.353281, "volume": 1675650.0}, {"date": "2014-01-15", "close": 4.3995925, "volume": 1324837.0}, {"date": "2014-01-16", "close": 4.5755762, "volume": 1730091.0}, {"date": "2014-01-17", "close": 4.5292647, "volume": 1026350.0}, {"date": "2014-01-20", "close": 4.5477893, "volume": 714857.0}, {"date": "2014-01-21", "close": 4.6496746, "volume": 787534.0}, {"date": "2014-01-22", "close": 4.5848385, "volume": 1764731.0}, {"date": "2014-01-23", "close": 4.5570516, "volume": 1007479.0}, {"date": "2014-01-24", "close": 4.4922155, "volume": 969831.0}, {"date": "2014-01-28", "close": 4.6033631, "volume": 2075025.0}, {"date": "2014-01-29", "close": 4.7145107, "volume": 1464836.0}, {"date": "2014-01-30", "close": 4.4736909, "volume": 3248203.0}, {"date": "2014-01-31", "close": 4.5663139, "volume": 1853587.0}, {"date": "2014-02-03", "close": 4.5014778, "volume": 1593906.0}, {"date": "2014-02-04", "close": 4.445904, "volume": 3455252.0}, {"date": "2014-02-05", "close": 4.445904, "volume": 4391145.0}, {"date": "2014-02-06", "close": 4.5292647, "volume": 3689498.0}, {"date": "2014-02-07", "close": 4.5014778, "volume": 2373791.0}, {"date": "2014-02-10", "close": 4.5663139, "volume": 2022567.0}, {"date": "2014-02-11", "close": 4.5570516, "volume": 1413985.0}, {"date": "2014-02-12", "close": 4.4644286, "volume": 1618846.0}, {"date": "2014-02-13", "close": 4.445904, "volume": 1395800.0}, {"date": "2014-02-14", "close": 4.538527, "volume": 1829456.0}, {"date": "2014-02-17", "close": 4.5477893, "volume": 1661933.0}, {"date": "2014-02-18", "close": 4.5200024, "volume": 1372834.0}, {"date": "2014-02-19", "close": 4.5663139, "volume": 1887553.0}, {"date": "2014-02-20", "close": 4.5663139, "volume": 2717585.0}, {"date": "2014-02-21", "close": 4.6959861, "volume": 2011183.0}, {"date": "2014-02-24", "close": 4.6589369, "volume": 2085473.0}, {"date": "2014-02-25", "close": 4.6867238, "volume": 1573299.0}, {"date": "2014-02-26", "close": 4.6681992, "volume": 791858.0}, {"date": "2014-02-27", "close": 4.5570516, "volume": 965696.0}, {"date": "2014-02-28", "close": 4.5570516, "volume": 1575723.0}, {"date": "2014-03-03", "close": 4.6867238, "volume": 1287137.0}, {"date": "2014-03-04", "close": 4.5941008, "volume": 1499847.0}, {"date": "2014-03-05", "close": 4.5663139, "volume": 1927110.0}, {"date": "2014-03-06", "close": 4.6496746, "volume": 1032410.0}, {"date": "2014-03-07", "close": 4.7886091, "volume": 1817603.0}, {"date": "2014-03-10", "close": 4.816396, "volume": 2124357.0}, {"date": "2014-03-11", "close": 4.5848385, "volume": 2467730.0}, {"date": "2014-03-12", "close": 4.5755762, "volume": 1829180.0}, {"date": "2014-03-13", "close": 4.5570516, "volume": 1633409.0}, {"date": "2014-03-14", "close": 4.4551663, "volume": 1542108.0}, {"date": "2014-03-17", "close": 4.4644286, "volume": 1266485.0}, {"date": "2014-03-18", "close": 4.4644286, "volume": 1152082.0}, {"date": "2014-03-19", "close": 4.4551663, "volume": 2261489.0}, {"date": "2014-03-20", "close": 4.4088548, "volume": 2259964.0}, {"date": "2014-03-21", "close": 4.5477893, "volume": 1433117.0}, {"date": "2014-03-24", "close": 4.538527, "volume": 1476297.0}, {"date": "2014-03-25", "close": 4.5014778, "volume": 1250311.0}, {"date": "2014-03-26", "close": 4.5477893, "volume": 1899258.0}, {"date": "2014-03-27", "close": 4.5477893, "volume": 833705.0}, {"date": "2014-03-28", "close": 4.538527, "volume": 1147556.0}, {"date": "2014-03-31", "close": 4.6496746, "volume": 852558.0}, {"date": "2014-04-01", "close": 4.63115, "volume": 2535583.0}, {"date": "2014-04-02", "close": 4.6033631, "volume": 1455283.0}, {"date": "2014-04-03", "close": 4.6126254, "volume": 772382.0}, {"date": "2014-04-04", "close": 4.6496746, "volume": 1150025.0}, {"date": "2014-04-07", "close": 4.6033631, "volume": 962814.0}, {"date": "2014-04-08", "close": 4.6681992, "volume": 1137436.0}, {"date": "2014-04-09", "close": 4.5848385, "volume": 3315617.0}, {"date": "2014-04-10", "close": 4.5941008, "volume": 1566129.0}, {"date": "2014-04-11", "close": 4.5477893, "volume": 1160276.0}, {"date": "2014-04-14", "close": 4.5755762, "volume": 1863069.0}, {"date": "2014-04-15", "close": 4.6774615, "volume": 1867578.0}, {"date": "2014-04-16", "close": 4.6774615, "volume": 1441753.0}, {"date": "2014-04-17", "close": 4.6681992, "volume": 1253415.0}, {"date": "2014-04-22", "close": 4.6959861, "volume": 1851676.0}, {"date": "2014-04-23", "close": 4.7608222, "volume": 1210914.0}, {"date": "2014-04-24", "close": 4.8349206, "volume": 1143986.0}, {"date": "2014-04-28", "close": 4.6774615, "volume": 1572670.0}, {"date": "2014-04-29", "close": 4.5848385, "volume": 1189141.0}, {"date": "2014-04-30", "close": 4.6218877, "volume": 1206076.0}, {"date": "2014-05-01", "close": 4.5755762, "volume": 700099.0}, {"date": "2014-05-02", "close": 4.6033631, "volume": 1006736.0}, {"date": "2014-05-05", "close": 4.6496746, "volume": 731962.0}, {"date": "2014-05-06", "close": 4.7052484, "volume": 1331523.0}, {"date": "2014-05-07", "close": 4.816396, "volume": 1967737.0}, {"date": "2014-05-08", "close": 4.909019, "volume": 2422251.0}, {"date": "2014-05-09", "close": 4.8904944, "volume": 1212744.0}, {"date": "2014-05-12", "close": 4.9831174, "volume": 1293435.0}, {"date": "2014-05-13", "close": 5.0294289, "volume": 1378885.0}, {"date": "2014-05-14", "close": 5.0664781, "volume": 1893431.0}, {"date": "2014-05-15", "close": 5.094265, "volume": 1635568.0}, {"date": "2014-05-16", "close": 5.0386912, "volume": 1200382.0}, {"date": "2014-05-19", "close": 4.909019, "volume": 1069194.0}, {"date": "2014-05-20", "close": 4.8719698, "volume": 2003344.0}, {"date": "2014-05-21", "close": 4.8349206, "volume": 6754684.0}, {"date": "2014-05-22", "close": 4.8997567, "volume": 2146800.0}, {"date": "2014-05-23", "close": 4.9553305, "volume": 2246274.0}, {"date": "2014-05-26", "close": 4.9831174, "volume": 793046.0}, {"date": "2014-05-27", "close": 4.9553305, "volume": 1517691.0}, {"date": "2014-05-28", "close": 4.9923797, "volume": 2225577.0}, {"date": "2014-05-29", "close": 4.9645928, "volume": 1606602.0}, {"date": "2014-05-30", "close": 4.9368059, "volume": 2310334.0}, {"date": "2014-06-02", "close": 5.0109043, "volume": 2728272.0}, {"date": "2014-06-03", "close": 4.9645928, "volume": 3381662.0}, {"date": "2014-06-04", "close": 4.9553305, "volume": 2585599.0}, {"date": "2014-06-05", "close": 4.8627075, "volume": 2534624.0}, {"date": "2014-06-06", "close": 4.8812321, "volume": 3174856.0}, {"date": "2014-06-10", "close": 4.8997567, "volume": 2521822.0}, {"date": "2014-06-11", "close": 4.353281, "volume": 5492898.0}, {"date": "2014-06-12", "close": 4.2328711, "volume": 9740969.0}, {"date": "2014-06-13", "close": 4.2143465, "volume": 4714779.0}, {"date": "2014-06-16", "close": 4.168035, "volume": 2563441.0}, {"date": "2014-06-17", "close": 4.0383628, "volume": 3165662.0}, {"date": "2014-06-18", "close": 4.1587727, "volume": 5268149.0}, {"date": "2014-06-19", "close": 4.168035, "volume": 4131996.0}, {"date": "2014-06-20", "close": 4.0476251, "volume": 4048542.0}, {"date": "2014-06-23", "close": 4.0568874, "volume": 2894096.0}, {"date": "2014-06-24", "close": 4.0846743, "volume": 3847932.0}, {"date": "2014-06-25", "close": 4.1772973, "volume": 3184144.0}, {"date": "2014-06-26", "close": 4.2513957, "volume": 3053082.0}, {"date": "2014-06-27", "close": 4.1772973, "volume": 1714732.0}, {"date": "2014-06-30", "close": 4.1865596, "volume": 2903719.0}, {"date": "2014-07-01", "close": 4.2421334, "volume": 2320290.0}, {"date": "2014-07-02", "close": 4.1958219, "volume": 2029784.0}, {"date": "2014-07-03", "close": 4.260658, "volume": 1997693.0}, {"date": "2014-07-04", "close": 4.3254941, "volume": 1058779.0}, {"date": "2014-07-07", "close": 4.1958219, "volume": 2019881.0}, {"date": "2014-07-08", "close": 4.1958219, "volume": 2937924.0}, {"date": "2014-07-09", "close": 4.1772973, "volume": 1993705.0}, {"date": "2014-07-10", "close": 4.2421334, "volume": 1600958.0}, {"date": "2014-07-11", "close": 4.2050842, "volume": 729706.0}, {"date": "2014-07-14", "close": 4.1309858, "volume": 1318261.0}, {"date": "2014-07-15", "close": 4.1402481, "volume": 2066386.0}, {"date": "2014-07-16", "close": 4.1865596, "volume": 1462513.0}, {"date": "2014-07-17", "close": 4.1865596, "volume": 1491513.0}, {"date": "2014-07-18", "close": 4.2143465, "volume": 590055.0}, {"date": "2014-07-21", "close": 4.2884449, "volume": 2575166.0}, {"date": "2014-07-22", "close": 4.3069695, "volume": 1533615.0}, {"date": "2014-07-23", "close": 4.3718056, "volume": 2595552.0}, {"date": "2014-07-24", "close": 4.3718056, "volume": 1904912.0}, {"date": "2014-07-25", "close": 4.3440187, "volume": 1750853.0}, {"date": "2014-07-28", "close": 4.3440187, "volume": 1196508.0}, {"date": "2014-07-29", "close": 4.353281, "volume": 1030261.0}, {"date": "2014-07-30", "close": 4.4922155, "volume": 1681421.0}, {"date": "2014-07-31", "close": 4.5107401, "volume": 1131937.0}, {"date": "2014-08-01", "close": 4.3718056, "volume": 1488883.0}, {"date": "2014-08-04", "close": 4.4273794, "volume": 1432666.0}, {"date": "2014-08-05", "close": 4.2421334, "volume": 4568863.0}, {"date": "2014-08-06", "close": 4.3440187, "volume": 8364821.0}, {"date": "2014-08-07", "close": 4.5477893, "volume": 11641060.0}, {"date": "2014-08-08", "close": 4.4829532, "volume": 3813492.0}, {"date": "2014-08-11", "close": 4.5014778, "volume": 2708695.0}, {"date": "2014-08-12", "close": 4.4922155, "volume": 2873078.0}, {"date": "2014-08-13", "close": 4.4829532, "volume": 2676694.0}, {"date": "2014-08-14", "close": 4.5107401, "volume": 3292323.0}, {"date": "2014-08-15", "close": 4.445904, "volume": 1087584.0}, {"date": "2014-08-18", "close": 4.3995925, "volume": 1676932.0}, {"date": "2014-08-19", "close": 4.5477893, "volume": 2308828.0}, {"date": "2014-08-20", "close": 4.5848385, "volume": 1593864.0}, {"date": "2014-08-21", "close": 4.5200024, "volume": 1572181.0}, {"date": "2014-08-22", "close": 4.5477893, "volume": 1595076.0}, {"date": "2014-08-25", "close": 4.5292647, "volume": 728085.0}, {"date": "2014-08-26", "close": 4.5292647, "volume": 1111273.0}, {"date": "2014-08-27", "close": 4.538527, "volume": 992519.0}, {"date": "2014-08-28", "close": 4.4829532, "volume": 941402.0}, {"date": "2014-08-29", "close": 4.5107401, "volume": 1583958.0}, {"date": "2014-09-01", "close": 4.4551663, "volume": 1640326.0}, {"date": "2014-09-02", "close": 4.4829532, "volume": 1638068.0}, {"date": "2014-09-03", "close": 4.4922155, "volume": 876261.0}, {"date": "2014-09-04", "close": 4.5014778, "volume": 1058701.0}, {"date": "2014-09-05", "close": 4.4181171, "volume": 2772371.0}, {"date": "2014-09-08", "close": 4.4181171, "volume": 810731.0}, {"date": "2014-09-09", "close": 4.4366417, "volume": 748683.0}, {"date": "2014-09-10", "close": 4.4181171, "volume": 2058552.0}, {"date": "2014-09-11", "close": 4.353281, "volume": 1713605.0}, {"date": "2014-09-12", "close": 4.3347564, "volume": 1301536.0}, {"date": "2014-09-15", "close": 4.2791826, "volume": 914112.0}, {"date": "2014-09-16", "close": 4.2513957, "volume": 1298953.0}, {"date": "2014-09-17", "close": 4.2699203, "volume": 860900.0}, {"date": "2014-09-18", "close": 4.2421334, "volume": 1035912.0}, {"date": "2014-09-19", "close": 4.2699203, "volume": 808207.0}, {"date": "2014-09-22", "close": 4.1031989, "volume": 2311360.0}, {"date": "2014-09-23", "close": 4.1495104, "volume": 1292597.0}, {"date": "2014-09-24", "close": 4.1587727, "volume": 2514399.0}, {"date": "2014-09-25", "close": 4.1031989, "volume": 1816062.0}, {"date": "2014-09-26", "close": 4.0661497, "volume": 621885.0}, {"date": "2014-09-29", "close": 4.0291005, "volume": 1085567.0}, {"date": "2014-09-30", "close": 4.0846743, "volume": 2339540.0}, {"date": "2014-10-01", "close": 4.0846743, "volume": 816784.0}, {"date": "2014-10-02", "close": 4.0291005, "volume": 1522313.0}, {"date": "2014-10-03", "close": 3.9920513, "volume": 1671858.0}, {"date": "2014-10-06", "close": 3.9920513, "volume": 812051.0}, {"date": "2014-10-07", "close": 3.9457398, "volume": 2079019.0}, {"date": "2014-10-08", "close": 3.9735267, "volume": 1488784.0}, {"date": "2014-10-09", "close": 3.9735267, "volume": 1932651.0}, {"date": "2014-10-10", "close": 3.7604938, "volume": 2026150.0}, {"date": "2014-10-13", "close": 3.6863954, "volume": 1597506.0}, {"date": "2014-10-14", "close": 3.7512315, "volume": 2596693.0}, {"date": "2014-10-15", "close": 3.7141823, "volume": 1663199.0}, {"date": "2014-10-16", "close": 3.7234446, "volume": 1979788.0}, {"date": "2014-10-17", "close": 3.7512315, "volume": 4918376.0}, {"date": "2014-10-20", "close": 3.8809037, "volume": 3085040.0}, {"date": "2014-10-21", "close": 4.1217235, "volume": 4359959.0}, {"date": "2014-10-22", "close": 4.1772973, "volume": 3089594.0}, {"date": "2014-10-23", "close": 4.2050842, "volume": 2650667.0}, {"date": "2014-10-24", "close": 4.353281, "volume": 3309362.0}, {"date": "2014-10-27", "close": 4.3903302, "volume": 2338981.0}, {"date": "2014-10-28", "close": 4.3254941, "volume": 2576238.0}, {"date": "2014-10-29", "close": 4.4088548, "volume": 2426868.0}, {"date": "2014-10-30", "close": 4.2513957, "volume": 3459479.0}, {"date": "2014-10-31", "close": 4.3903302, "volume": 3101405.0}, {"date": "2014-11-03", "close": 4.3162318, "volume": 1847420.0}, {"date": "2014-11-04", "close": 4.3162318, "volume": 2399571.0}, {"date": "2014-11-05", "close": 4.3625433, "volume": 3293774.0}, {"date": "2014-11-06", "close": 4.2791826, "volume": 1210496.0}, {"date": "2014-11-07", "close": 4.2977072, "volume": 2174356.0}, {"date": "2014-11-10", "close": 4.2884449, "volume": 1559022.0}, {"date": "2014-11-11", "close": 4.353281, "volume": 2688373.0}, {"date": "2014-11-12", "close": 4.1958219, "volume": 2032383.0}, {"date": "2014-11-13", "close": 4.1031989, "volume": 3313924.0}, {"date": "2014-11-14", "close": 4.1495104, "volume": 1040906.0}, {"date": "2014-11-17", "close": 4.1309858, "volume": 1648686.0}, {"date": "2014-11-18", "close": 4.0846743, "volume": 1341969.0}, {"date": "2014-11-19", "close": 4.0013136, "volume": 1019228.0}, {"date": "2014-11-20", "close": 4.0198382, "volume": 1792705.0}, {"date": "2014-11-21", "close": 3.9735267, "volume": 1156071.0}, {"date": "2014-11-24", "close": 4.075412, "volume": 1121938.0}, {"date": "2014-11-25", "close": 4.0198382, "volume": 2708144.0}, {"date": "2014-11-26", "close": 4.0476251, "volume": 979734.0}, {"date": "2014-11-27", "close": 3.9920513, "volume": 1225123.0}, {"date": "2014-11-28", "close": 3.982789, "volume": 1877983.0}, {"date": "2014-12-01", "close": 3.8068053, "volume": 2937388.0}, {"date": "2014-12-02", "close": 3.8994283, "volume": 2424235.0}, {"date": "2014-12-03", "close": 3.9364775, "volume": 2085286.0}, {"date": "2014-12-04", "close": 4.0013136, "volume": 2017282.0}, {"date": "2014-12-05", "close": 3.9920513, "volume": 1579659.0}, {"date": "2014-12-08", "close": 4.0939366, "volume": 1267660.0}, {"date": "2014-12-09", "close": 3.8438545, "volume": 2792665.0}, {"date": "2014-12-10", "close": 3.8345922, "volume": 1642231.0}, {"date": "2014-12-11", "close": 3.7697561, "volume": 1801030.0}, {"date": "2014-12-12", "close": 3.7419692, "volume": 2667160.0}, {"date": "2014-12-15", "close": 3.8345922, "volume": 1488740.0}, {"date": "2014-12-16", "close": 3.7697561, "volume": 1535450.0}, {"date": "2014-12-17", "close": 3.7790184, "volume": 1232812.0}, {"date": "2014-12-18", "close": 3.9272152, "volume": 1704744.0}, {"date": "2014-12-19", "close": 4.2050842, "volume": 2426838.0}, {"date": "2014-12-22", "close": 4.3440187, "volume": 1606600.0}, {"date": "2014-12-23", "close": 4.2421334, "volume": 2375480.0}, {"date": "2014-12-24", "close": 4.353281, "volume": 972013.0}, {"date": "2014-12-29", "close": 4.445904, "volume": 895087.0}, {"date": "2014-12-30", "close": 4.3069695, "volume": 1457412.0}, {"date": "2014-12-31", "close": 4.3718056, "volume": 591421.0}, {"date": "2015-01-02", "close": 4.353281, "volume": 762879.0}, {"date": "2015-01-05", "close": 4.3903302, "volume": 1015700.0}, {"date": "2015-01-06", "close": 4.260658, "volume": 2212660.0}, {"date": "2015-01-07", "close": 4.1402481, "volume": 1323474.0}, {"date": "2015-01-08", "close": 4.1587727, "volume": 1403171.0}, {"date": "2015-01-09", "close": 4.260658, "volume": 1004734.0}, {"date": "2015-01-12", "close": 4.2143465, "volume": 1138148.0}, {"date": "2015-01-13", "close": 4.2236088, "volume": 1027657.0}, {"date": "2015-01-14", "close": 4.1495104, "volume": 1440574.0}, {"date": "2015-01-15", "close": 4.0846743, "volume": 1789048.0}, {"date": "2015-01-16", "close": 4.0198382, "volume": 1140541.0}, {"date": "2015-01-19", "close": 3.9642644, "volume": 2115703.0}, {"date": "2015-01-20", "close": 3.9179529, "volume": 2880124.0}, {"date": "2015-01-21", "close": 3.8994283, "volume": 1927757.0}, {"date": "2015-01-22", "close": 3.8438545, "volume": 2507545.0}, {"date": "2015-01-23", "close": 4.0291005, "volume": 1978591.0}, {"date": "2015-01-27", "close": 3.9457398, "volume": 1699598.0}, {"date": "2015-01-28", "close": 3.9086906, "volume": 1735077.0}, {"date": "2015-01-29", "close": 3.9179529, "volume": 1359688.0}, {"date": "2015-01-30", "close": 3.8994283, "volume": 1248398.0}, {"date": "2015-02-02", "close": 3.8253299, "volume": 1566516.0}, {"date": "2015-02-03", "close": 3.9550021, "volume": 3083325.0}, {"date": "2015-02-04", "close": 4.1587727, "volume": 2564036.0}, {"date": "2015-02-05", "close": 4.1217235, "volume": 5937467.0}, {"date": "2015-02-06", "close": 3.9086906, "volume": 3622027.0}, {"date": "2015-02-09", "close": 3.9457398, "volume": 2261270.0}, {"date": "2015-02-10", "close": 3.8994283, "volume": 2765545.0}, {"date": "2015-02-11", "close": 3.8623791, "volume": 2839202.0}, {"date": "2015-02-12", "close": 3.890166, "volume": 2707515.0}, {"date": "2015-02-13", "close": 4.0383628, "volume": 2331294.0}, {"date": "2015-02-16", "close": 4.0198382, "volume": 1449763.0}, {"date": "2015-02-17", "close": 3.8623791, "volume": 2056399.0}, {"date": "2015-02-18", "close": 4.0105759, "volume": 2484383.0}, {"date": "2015-02-19", "close": 3.982789, "volume": 1437845.0}, {"date": "2015-02-20", "close": 3.9642644, "volume": 1815400.0}, {"date": "2015-02-23", "close": 4.0291005, "volume": 2260097.0}, {"date": "2015-02-24", "close": 4.075412, "volume": 1663347.0}, {"date": "2015-02-25", "close": 4.168035, "volume": 1713660.0}, {"date": "2015-02-26", "close": 4.0846743, "volume": 2352655.0}, {"date": "2015-02-27", "close": 4.0939366, "volume": 2689706.0}, {"date": "2015-03-02", "close": 4.0661497, "volume": 1663916.0}, {"date": "2015-03-03", "close": 4.1031989, "volume": 2191449.0}, {"date": "2015-03-04", "close": 4.0939366, "volume": 2235912.0}, {"date": "2015-03-05", "close": 4.1587727, "volume": 1385170.0}, {"date": "2015-03-06", "close": 4.1124612, "volume": 1983856.0}, {"date": "2015-03-09", "close": 4.075412, "volume": 1627399.0}, {"date": "2015-03-10", "close": 4.0198382, "volume": 2142634.0}, {"date": "2015-03-11", "close": 3.982789, "volume": 2285726.0}, {"date": "2015-03-12", "close": 4.0291005, "volume": 1281683.0}, {"date": "2015-03-13", "close": 4.1124612, "volume": 1377286.0}, {"date": "2015-03-16", "close": 4.0568874, "volume": 1287873.0}, {"date": "2015-03-17", "close": 4.0291005, "volume": 1431751.0}, {"date": "2015-03-18", "close": 4.0568874, "volume": 1296321.0}, {"date": "2015-03-19", "close": 4.2050842, "volume": 2370112.0}, {"date": "2015-03-20", "close": 4.3625433, "volume": 2304029.0}, {"date": "2015-03-23", "close": 4.2699203, "volume": 1537241.0}, {"date": "2015-03-24", "close": 4.2236088, "volume": 1395170.0}, {"date": "2015-03-25", "close": 4.2421334, "volume": 1344810.0}, {"date": "2015-03-26", "close": 4.168035, "volume": 1289487.0}, {"date": "2015-03-27", "close": 4.2143465, "volume": 1005477.0}, {"date": "2015-03-30", "close": 4.1587727, "volume": 1278749.0}, {"date": "2015-03-31", "close": 4.1402481, "volume": 1339206.0}, {"date": "2015-04-01", "close": 4.1217235, "volume": 1544269.0}, {"date": "2015-04-02", "close": 4.1772973, "volume": 1089850.0}, {"date": "2015-04-07", "close": 4.168035, "volume": 1404193.0}, {"date": "2015-04-08", "close": 4.2884449, "volume": 1270497.0}, {"date": "2015-04-09", "close": 4.1495104, "volume": 1064375.0}, {"date": "2015-04-10", "close": 4.1217235, "volume": 552846.0}, {"date": "2015-04-13", "close": 4.0291005, "volume": 911307.0}, {"date": "2015-04-14", "close": 4.0661497, "volume": 2312300.0}, {"date": "2015-04-15", "close": 4.0568874, "volume": 2355863.0}, {"date": "2015-04-16", "close": 4.0568874, "volume": 1514331.0}, {"date": "2015-04-17", "close": 4.0383628, "volume": 1817123.0}, {"date": "2015-04-20", "close": 3.9364775, "volume": 1529787.0}, {"date": "2015-04-21", "close": 3.9920513, "volume": 1381570.0}, {"date": "2015-04-22", "close": 4.0198382, "volume": 2407393.0}, {"date": "2015-04-23", "close": 3.9920513, "volume": 1344142.0}, {"date": "2015-04-24", "close": 4.0476251, "volume": 1773903.0}, {"date": "2015-04-27", "close": 4.168035, "volume": 1437808.0}, {"date": "2015-04-28", "close": 4.2050842, "volume": 1489388.0}, {"date": "2015-04-29", "close": 4.1865596, "volume": 1880648.0}, {"date": "2015-04-30", "close": 4.1031989, "volume": 2477470.0}, {"date": "2015-05-01", "close": 4.2236088, "volume": 1365945.0}, {"date": "2015-05-04", "close": 4.2884449, "volume": 2070126.0}, {"date": "2015-05-05", "close": 4.353281, "volume": 4771724.0}, {"date": "2015-05-06", "close": 4.4736909, "volume": 2276048.0}, {"date": "2015-05-07", "close": 4.445904, "volume": 1622959.0}, {"date": "2015-05-08", "close": 4.4551663, "volume": 1991696.0}, {"date": "2015-05-11", "close": 4.5292647, "volume": 2814171.0}, {"date": "2015-05-12", "close": 4.5755762, "volume": 3349182.0}, {"date": "2015-05-13", "close": 4.5663139, "volume": 2767589.0}, {"date": "2015-05-14", "close": 4.5477893, "volume": 2460069.0}, {"date": "2015-05-15", "close": 4.5570516, "volume": 2257718.0}, {"date": "2015-05-18", "close": 4.5755762, "volume": 1448817.0}, {"date": "2015-05-19", "close": 4.4181171, "volume": 3055419.0}, {"date": "2015-05-20", "close": 4.4551663, "volume": 2124395.0}, {"date": "2015-05-21", "close": 4.5570516, "volume": 2792750.0}, {"date": "2015-05-22", "close": 4.5941008, "volume": 2716318.0}, {"date": "2015-05-25", "close": 4.6959861, "volume": 2175364.0}, {"date": "2015-05-26", "close": 4.7608222, "volume": 1604309.0}, {"date": "2015-05-27", "close": 4.7886091, "volume": 1542651.0}, {"date": "2015-05-28", "close": 4.7793468, "volume": 3774256.0}, {"date": "2015-05-29", "close": 4.7700845, "volume": 2560773.0}, {"date": "2015-06-01", "close": 4.8071337, "volume": 2033141.0}, {"date": "2015-06-02", "close": 4.5848385, "volume": 3101995.0}, {"date": "2015-06-03", "close": 4.5755762, "volume": 2291422.0}, {"date": "2015-06-04", "close": 4.5941008, "volume": 1961742.0}, {"date": "2015-06-05", "close": 4.63115, "volume": 1562139.0}, {"date": "2015-06-09", "close": 4.6589369, "volume": 3307357.0}, {"date": "2015-06-10", "close": 4.6867238, "volume": 1643366.0}, {"date": "2015-06-11", "close": 4.6867238, "volume": 3215872.0}, {"date": "2015-06-12", "close": 4.6867238, "volume": 1801015.0}, {"date": "2015-06-15", "close": 4.6959861, "volume": 2241228.0}, {"date": "2015-06-16", "close": 4.5941008, "volume": 5296494.0}, {"date": "2015-06-17", "close": 4.6218877, "volume": 2998652.0}, {"date": "2015-06-18", "close": 4.5107401, "volume": 3222082.0}, {"date": "2015-06-19", "close": 4.6033631, "volume": 3110332.0}, {"date": "2015-06-22", "close": 4.6218877, "volume": 2046765.0}, {"date": "2015-06-23", "close": 4.6681992, "volume": 2936517.0}, {"date": "2015-06-24", "close": 4.6404123, "volume": 3282111.0}, {"date": "2015-06-25", "close": 4.4922155, "volume": 4806727.0}, {"date": "2015-06-26", "close": 4.3440187, "volume": 5534776.0}, {"date": "2015-06-29", "close": 4.3347564, "volume": 3672428.0}, {"date": "2015-06-30", "close": 4.4273794, "volume": 4251889.0}, {"date": "2015-07-01", "close": 4.6033631, "volume": 4966518.0}, {"date": "2015-07-02", "close": 4.6033631, "volume": 2553352.0}, {"date": "2015-07-03", "close": 4.5663139, "volume": 3225308.0}, {"date": "2015-07-06", "close": 4.4273794, "volume": 1522803.0}, {"date": "2015-07-07", "close": 4.4088548, "volume": 3467439.0}, {"date": "2015-07-08", "close": 4.2791826, "volume": 2758292.0}, {"date": "2015-07-09", "close": 4.353281, "volume": 2547637.0}, {"date": "2015-07-10", "close": 4.4088548, "volume": 4089341.0}, {"date": "2015-07-13", "close": 4.2791826, "volume": 1820415.0}, {"date": "2015-07-14", "close": 4.445904, "volume": 2366275.0}, {"date": "2015-07-15", "close": 4.4366417, "volume": 1726017.0}, {"date": "2015-07-16", "close": 4.445904, "volume": 1655952.0}, {"date": "2015-07-17", "close": 4.353281, "volume": 2241394.0}, {"date": "2015-07-20", "close": 4.4273794, "volume": 1614809.0}, {"date": "2015-07-21", "close": 4.3347564, "volume": 3092109.0}, {"date": "2015-07-22", "close": 4.2699203, "volume": 4035878.0}, {"date": "2015-07-23", "close": 4.2328711, "volume": 1667231.0}, {"date": "2015-07-24", "close": 4.2699203, "volume": 3374672.0}, {"date": "2015-07-27", "close": 4.260658, "volume": 1375315.0}, {"date": "2015-07-28", "close": 4.1587727, "volume": 4071477.0}, {"date": "2015-07-29", "close": 4.2143465, "volume": 1932186.0}, {"date": "2015-07-30", "close": 4.1865596, "volume": 2512991.0}, {"date": "2015-07-31", "close": 4.2143465, "volume": 3213086.0}, {"date": "2015-08-03", "close": 4.168035, "volume": 1938238.0}, {"date": "2015-08-04", "close": 4.1958219, "volume": 2567362.0}, {"date": "2015-08-05", "close": 4.2421334, "volume": 2746892.0}, {"date": "2015-08-06", "close": 3.7604938, "volume": 6015131.0}, {"date": "2015-08-07", "close": 3.6863954, "volume": 6446853.0}, {"date": "2015-08-10", "close": 3.6308216, "volume": 4181402.0}, {"date": "2015-08-11", "close": 3.5845101, "volume": 3914921.0}, {"date": "2015-08-12", "close": 3.5011494, "volume": 5906763.0}, {"date": "2015-08-13", "close": 3.4733625, "volume": 4264116.0}, {"date": "2015-08-14", "close": 3.4455756, "volume": 4786738.0}, {"date": "2015-08-17", "close": 3.3900018, "volume": 3334689.0}, {"date": "2015-08-18", "close": 3.2695919, "volume": 3383425.0}, {"date": "2015-08-19", "close": 3.2881165, "volume": 2606563.0}, {"date": "2015-08-20", "close": 3.2881165, "volume": 3939599.0}, {"date": "2015-08-21", "close": 3.2881165, "volume": 4185634.0}, {"date": "2015-08-24", "close": 3.149182, "volume": 3203144.0}, {"date": "2015-08-25", "close": 3.2881165, "volume": 4637205.0}, {"date": "2015-08-26", "close": 3.2881165, "volume": 3666400.0}, {"date": "2015-08-27", "close": 3.3251657, "volume": 2885525.0}, {"date": "2015-08-28", "close": 3.3714772, "volume": 2736631.0}, {"date": "2015-08-31", "close": 3.3529526, "volume": 1340265.0}, {"date": "2015-09-01", "close": 3.1862312, "volume": 2172617.0}, {"date": "2015-09-02", "close": 3.1584443, "volume": 3195603.0}, {"date": "2015-09-03", "close": 3.1213951, "volume": 2396315.0}, {"date": "2015-09-04", "close": 3.0936082, "volume": 2995740.0}, {"date": "2015-09-07", "close": 3.056559, "volume": 1751791.0}, {"date": "2015-09-08", "close": 3.1677066, "volume": 1746612.0}, {"date": "2015-09-09", "close": 3.2325427, "volume": 2710947.0}, {"date": "2015-09-10", "close": 3.2325427, "volume": 3246290.0}, {"date": "2015-09-11", "close": 3.2232804, "volume": 2989459.0}, {"date": "2015-09-14", "close": 3.241805, "volume": 2321406.0}, {"date": "2015-09-15", "close": 3.2232804, "volume": 2726760.0}, {"date": "2015-09-16", "close": 3.241805, "volume": 2924815.0}, {"date": "2015-09-17", "close": 3.2788542, "volume": 2517441.0}, {"date": "2015-09-18", "close": 3.3159034, "volume": 3002463.0}, {"date": "2015-09-21", "close": 3.2325427, "volume": 1682567.0}, {"date": "2015-09-22", "close": 3.1954935, "volume": 1508523.0}, {"date": "2015-09-23", "close": 3.1677066, "volume": 1496144.0}, {"date": "2015-09-24", "close": 3.1954935, "volume": 2393339.0}, {"date": "2015-09-25", "close": 3.0658213, "volume": 2506457.0}, {"date": "2015-09-28", "close": 3.1677066, "volume": 1604585.0}, {"date": "2015-09-29", "close": 3.0287721, "volume": 2565098.0}, {"date": "2015-09-30", "close": 3.0936082, "volume": 2669111.0}, {"date": "2015-10-01", "close": 3.2325427, "volume": 1750591.0}, {"date": "2015-10-02", "close": 3.1954935, "volume": 1479273.0}, {"date": "2015-10-05", "close": 3.3066411, "volume": 728112.0}, {"date": "2015-10-06", "close": 3.3529526, "volume": 1359454.0}, {"date": "2015-10-07", "close": 3.3900018, "volume": 1405841.0}, {"date": "2015-10-08", "close": 3.3529526, "volume": 2311357.0}, {"date": "2015-10-09", "close": 3.4918871, "volume": 2966665.0}, {"date": "2015-10-12", "close": 3.5381986, "volume": 1739757.0}, {"date": "2015-10-13", "close": 3.4177887, "volume": 2452239.0}, {"date": "2015-10-14", "close": 3.4548379, "volume": 1898000.0}, {"date": "2015-10-15", "close": 3.5567232, "volume": 1746755.0}, {"date": "2015-10-16", "close": 3.6400839, "volume": 2181346.0}, {"date": "2015-10-19", "close": 3.5845101, "volume": 1148281.0}, {"date": "2015-10-20", "close": 3.4363133, "volume": 2730390.0}, {"date": "2015-10-21", "close": 3.4918871, "volume": 2080132.0}, {"date": "2015-10-22", "close": 3.427051, "volume": 1281364.0}, {"date": "2015-10-23", "close": 3.4733625, "volume": 2354206.0}, {"date": "2015-10-26", "close": 3.3992641, "volume": 1707759.0}, {"date": "2015-10-27", "close": 3.334428, "volume": 3121362.0}, {"date": "2015-10-28", "close": 3.2603296, "volume": 2530416.0}, {"date": "2015-10-29", "close": 3.3159034, "volume": 2742649.0}, {"date": "2015-10-30", "close": 3.2881165, "volume": 1933671.0}, {"date": "2015-11-02", "close": 3.2973788, "volume": 1497518.0}, {"date": "2015-11-03", "close": 3.3529526, "volume": 2093245.0}, {"date": "2015-11-04", "close": 3.3807395, "volume": 2479810.0}, {"date": "2015-11-05", "close": 3.334428, "volume": 1738407.0}, {"date": "2015-11-06", "close": 3.2973788, "volume": 1870890.0}, {"date": "2015-11-09", "close": 3.2695919, "volume": 2346186.0}, {"date": "2015-11-10", "close": 3.2140181, "volume": 2955023.0}, {"date": "2015-11-11", "close": 3.1306574, "volume": 2964703.0}, {"date": "2015-11-12", "close": 3.1769689, "volume": 3128575.0}, {"date": "2015-11-13", "close": 3.1584443, "volume": 2948192.0}, {"date": "2015-11-16", "close": 3.056559, "volume": 1962594.0}, {"date": "2015-11-17", "close": 3.1306574, "volume": 2138241.0}, {"date": "2015-11-18", "close": 3.2510673, "volume": 3745326.0}, {"date": "2015-11-19", "close": 3.3807395, "volume": 1945680.0}, {"date": "2015-11-20", "close": 3.3714772, "volume": 1882414.0}, {"date": "2015-11-23", "close": 3.3714772, "volume": 1521706.0}, {"date": "2015-11-24", "close": 3.3807395, "volume": 1637839.0}, {"date": "2015-11-25", "close": 3.3251657, "volume": 1960494.0}, {"date": "2015-11-26", "close": 3.334428, "volume": 1429433.0}, {"date": "2015-11-27", "close": 3.334428, "volume": 696088.0}, {"date": "2015-11-30", "close": 3.3436903, "volume": 1958389.0}, {"date": "2015-12-01", "close": 3.3900018, "volume": 2056997.0}, {"date": "2015-12-02", "close": 3.4177887, "volume": 1461896.0}, {"date": "2015-12-03", "close": 3.2603296, "volume": 2588826.0}, {"date": "2015-12-04", "close": 3.1677066, "volume": 3400235.0}, {"date": "2015-12-07", "close": 3.1677066, "volume": 2851519.0}, {"date": "2015-12-08", "close": 3.149182, "volume": 2639267.0}, {"date": "2015-12-09", "close": 3.1306574, "volume": 2709662.0}, {"date": "2015-12-10", "close": 3.0658213, "volume": 2559256.0}, {"date": "2015-12-11", "close": 3.0195098, "volume": 2829929.0}, {"date": "2015-12-14", "close": 2.9824606, "volume": 2103336.0}, {"date": "2015-12-15", "close": 3.0102475, "volume": 5009769.0}, {"date": "2015-12-16", "close": 3.0102475, "volume": 3957594.0}, {"date": "2015-12-17", "close": 3.056559, "volume": 4039588.0}, {"date": "2015-12-18", "close": 3.1769689, "volume": 2941970.0}, {"date": "2015-12-21", "close": 3.1306574, "volume": 1327139.0}, {"date": "2015-12-22", "close": 3.1769689, "volume": 1386635.0}, {"date": "2015-12-23", "close": 3.1862312, "volume": 1430227.0}, {"date": "2015-12-24", "close": 3.1954935, "volume": 503869.0}, {"date": "2015-12-29", "close": 3.3251657, "volume": 1311146.0}, {"date": "2015-12-30", "close": 3.3159034, "volume": 988367.0}, {"date": "2015-12-31", "close": 3.334428, "volume": 477716.0}, {"date": "2016-01-04", "close": 3.3436903, "volume": 1394569.0}, {"date": "2016-01-05", "close": 3.2881165, "volume": 1503805.0}, {"date": "2016-01-06", "close": 3.2047558, "volume": 1329705.0}, {"date": "2016-01-07", "close": 3.1213951, "volume": 1389450.0}, {"date": "2016-01-08", "close": 3.1399197, "volume": 1651761.0}, {"date": "2016-01-11", "close": 3.0287721, "volume": 1504730.0}, {"date": "2016-01-12", "close": 3.0287721, "volume": 2196953.0}, {"date": "2016-01-13", "close": 3.0750836, "volume": 1572747.0}, {"date": "2016-01-14", "close": 3.0472967, "volume": 1146671.0}, {"date": "2016-01-15", "close": 3.0843459, "volume": 1100144.0}, {"date": "2016-01-18", "close": 3.1213951, "volume": 1745221.0}, {"date": "2016-01-19", "close": 2.9731983, "volume": 2296561.0}, {"date": "2016-01-20", "close": 2.8250015, "volume": 2586190.0}, {"date": "2016-01-21", "close": 2.8805753, "volume": 1803363.0}, {"date": "2016-01-22", "close": 2.9361491, "volume": 1778404.0}, {"date": "2016-01-25", "close": 2.9731983, "volume": 1684095.0}, {"date": "2016-01-27", "close": 2.8250015, "volume": 3081515.0}, {"date": "2016-01-28", "close": 2.8064769, "volume": 2743793.0}, {"date": "2016-01-29", "close": 2.8805753, "volume": 5429937.0}, {"date": "2016-02-01", "close": 2.9546737, "volume": 5517688.0}, {"date": "2016-02-02", "close": 2.8620507, "volume": 2697718.0}, {"date": "2016-02-03", "close": 2.7323785, "volume": 2830568.0}, {"date": "2016-02-04", "close": 2.9731983, "volume": 4829452.0}, {"date": "2016-02-05", "close": 2.8990999, "volume": 6180517.0}, {"date": "2016-02-08", "close": 2.9824606, "volume": 2381264.0}, {"date": "2016-02-09", "close": 2.9083622, "volume": 2651734.0}, {"date": "2016-02-10", "close": 2.8898376, "volume": 2872354.0}, {"date": "2016-02-11", "close": 2.9268868, "volume": 1965371.0}, {"date": "2016-02-12", "close": 2.9361491, "volume": 2340283.0}, {"date": "2016-02-15", "close": 2.9361491, "volume": 3584584.0}, {"date": "2016-02-16", "close": 2.9176245, "volume": 3626293.0}, {"date": "2016-02-17", "close": 2.9361491, "volume": 2177014.0}, {"date": "2016-02-18", "close": 3.0287721, "volume": 2010357.0}, {"date": "2016-02-19", "close": 2.9454114, "volume": 1709852.0}, {"date": "2016-02-22", "close": 3.0380344, "volume": 3173001.0}, {"date": "2016-02-23", "close": 3.0195098, "volume": 3816784.0}, {"date": "2016-02-24", "close": 2.963936, "volume": 1891871.0}, {"date": "2016-02-25", "close": 3.0102475, "volume": 2655548.0}, {"date": "2016-02-26", "close": 3.0380344, "volume": 1349435.0}, {"date": "2016-02-29", "close": 3.0843459, "volume": 2588834.0}, {"date": "2016-03-01", "close": 3.0472967, "volume": 2482027.0}, {"date": "2016-03-02", "close": 3.1399197, "volume": 2620021.0}, {"date": "2016-03-03", "close": 3.241805, "volume": 2314328.0}, {"date": "2016-03-04", "close": 3.2695919, "volume": 2323073.0}, {"date": "2016-03-07", "close": 3.4085264, "volume": 2479478.0}, {"date": "2016-03-08", "close": 3.3436903, "volume": 2529703.0}, {"date": "2016-03-09", "close": 3.4085264, "volume": 2425181.0}, {"date": "2016-03-10", "close": 3.4085264, "volume": 1360498.0}, {"date": "2016-03-11", "close": 3.4641002, "volume": 1529429.0}, {"date": "2016-03-14", "close": 3.4918871, "volume": 1813653.0}, {"date": "2016-03-15", "close": 3.3622149, "volume": 1243773.0}, {"date": "2016-03-16", "close": 3.3992641, "volume": 1724544.0}, {"date": "2016-03-17", "close": 3.4733625, "volume": 1859887.0}, {"date": "2016-03-18", "close": 3.4918871, "volume": 2099368.0}, {"date": "2016-03-21", "close": 3.4455756, "volume": 1219775.0}, {"date": "2016-03-22", "close": 3.5845101, "volume": 1768044.0}, {"date": "2016-03-23", "close": 3.4641002, "volume": 1304050.0}, {"date": "2016-03-24", "close": 3.4641002, "volume": 977254.0}, {"date": "2016-03-29", "close": 3.4455756, "volume": 1937602.0}, {"date": "2016-03-30", "close": 3.4455756, "volume": 2061245.0}, {"date": "2016-03-31", "close": 3.5567232, "volume": 1258268.0}, {"date": "2016-04-01", "close": 3.4733625, "volume": 2281613.0}, {"date": "2016-04-04", "close": 3.4641002, "volume": 1738269.0}, {"date": "2016-04-05", "close": 3.1306574, "volume": 3799951.0}, {"date": "2016-04-06", "close": 3.2325427, "volume": 3935341.0}, {"date": "2016-04-07", "close": 3.334428, "volume": 2692147.0}, {"date": "2016-04-08", "close": 3.2695919, "volume": 1378303.0}, {"date": "2016-04-11", "close": 3.1769689, "volume": 1725206.0}, {"date": "2016-04-12", "close": 3.1862312, "volume": 1725330.0}, {"date": "2016-04-13", "close": 3.2603296, "volume": 1310802.0}, {"date": "2016-04-14", "close": 3.3436903, "volume": 1837701.0}, {"date": "2016-04-15", "close": 3.427051, "volume": 1126776.0}, {"date": "2016-04-18", "close": 3.3622149, "volume": 1394218.0}, {"date": "2016-04-19", "close": 3.4641002, "volume": 1545311.0}, {"date": "2016-04-20", "close": 3.4548379, "volume": 1233200.0}, {"date": "2016-04-21", "close": 3.5752478, "volume": 1126774.0}, {"date": "2016-04-22", "close": 3.4363133, "volume": 1043180.0}, {"date": "2016-04-26", "close": 3.4548379, "volume": 1359792.0}, {"date": "2016-04-27", "close": 3.4363133, "volume": 1226396.0}, {"date": "2016-04-28", "close": 3.5289363, "volume": 1284017.0}, {"date": "2016-04-29", "close": 3.4455756, "volume": 1842731.0}, {"date": "2016-05-02", "close": 3.4548379, "volume": 1410952.0}, {"date": "2016-05-03", "close": 3.4733625, "volume": 2756749.0}, {"date": "2016-05-04", "close": 3.3992641, "volume": 7619463.0}, {"date": "2016-05-05", "close": 3.4733625, "volume": 3836212.0}, {"date": "2016-05-06", "close": 3.4085264, "volume": 2615015.0}, {"date": "2016-05-09", "close": 3.5011494, "volume": 1618737.0}, {"date": "2016-05-10", "close": 3.4085264, "volume": 3297646.0}, {"date": "2016-05-11", "close": 3.4455756, "volume": 1650910.0}, {"date": "2016-05-12", "close": 3.519674, "volume": 3946298.0}, {"date": "2016-05-13", "close": 3.5845101, "volume": 3103880.0}, {"date": "2016-05-16", "close": 3.5474609, "volume": 1201705.0}, {"date": "2016-05-17", "close": 3.5474609, "volume": 1550611.0}, {"date": "2016-05-18", "close": 3.5474609, "volume": 1496334.0}, {"date": "2016-05-19", "close": 3.519674, "volume": 1322086.0}, {"date": "2016-05-20", "close": 3.5752478, "volume": 1296450.0}, {"date": "2016-05-23", "close": 3.5567232, "volume": 1364660.0}, {"date": "2016-05-24", "close": 3.5011494, "volume": 1643260.0}, {"date": "2016-05-25", "close": 3.5659855, "volume": 1370154.0}, {"date": "2016-05-26", "close": 3.612297, "volume": 1290980.0}, {"date": "2016-05-27", "close": 3.612297, "volume": 973867.0}, {"date": "2016-05-30", "close": 3.6215593, "volume": 862069.0}, {"date": "2016-05-31", "close": 3.6215593, "volume": 1109622.0}, {"date": "2016-06-01", "close": 3.5937724, "volume": 1687300.0}, {"date": "2016-06-02", "close": 3.6030347, "volume": 1170294.0}, {"date": "2016-06-03", "close": 3.5845101, "volume": 1447271.0}, {"date": "2016-06-06", "close": 3.5845101, "volume": 1332290.0}, {"date": "2016-06-07", "close": 3.5845101, "volume": 1756095.0}, {"date": "2016-06-08", "close": 3.5752478, "volume": 1309193.0}, {"date": "2016-06-09", "close": 3.6030347, "volume": 1467111.0}, {"date": "2016-06-10", "close": 3.4918871, "volume": 2226491.0}, {"date": "2016-06-14", "close": 3.4641002, "volume": 2176147.0}, {"date": "2016-06-15", "close": 3.4733625, "volume": 2720295.0}, {"date": "2016-06-16", "close": 3.4548379, "volume": 3113469.0}, {"date": "2016-06-17", "close": 3.4177887, "volume": 3570558.0}, {"date": "2016-06-20", "close": 3.5381986, "volume": 1495098.0}, {"date": "2016-06-21", "close": 3.5011494, "volume": 2022042.0}, {"date": "2016-06-22", "close": 3.5381986, "volume": 2326823.0}, {"date": "2016-06-23", "close": 3.5474609, "volume": 964651.0}, {"date": "2016-06-24", "close": 3.4455756, "volume": 2604410.0}, {"date": "2016-06-27", "close": 3.4455756, "volume": 1900172.0}, {"date": "2016-06-28", "close": 3.3622149, "volume": 2271180.0}, {"date": "2016-06-29", "close": 3.3992641, "volume": 1073326.0}, {"date": "2016-06-30", "close": 3.519674, "volume": 2374329.0}, {"date": "2016-07-01", "close": 3.5937724, "volume": 3244362.0}, {"date": "2016-07-04", "close": 3.6030347, "volume": 1091198.0}, {"date": "2016-07-05", "close": 3.5752478, "volume": 1416785.0}, {"date": "2016-07-06", "close": 3.6400839, "volume": 2134461.0}, {"date": "2016-07-07", "close": 3.6215593, "volume": 1414013.0}, {"date": "2016-07-08", "close": 3.6493462, "volume": 755682.0}, {"date": "2016-07-11", "close": 3.6586085, "volume": 1883180.0}, {"date": "2016-07-12", "close": 3.6400839, "volume": 2207410.0}, {"date": "2016-07-13", "close": 3.7419692, "volume": 2561483.0}, {"date": "2016-07-14", "close": 3.7512315, "volume": 1655561.0}, {"date": "2016-07-15", "close": 3.8253299, "volume": 1557088.0}, {"date": "2016-07-18", "close": 3.8068053, "volume": 1525688.0}, {"date": "2016-07-19", "close": 3.8345922, "volume": 1279237.0}, {"date": "2016-07-20", "close": 3.7512315, "volume": 2546735.0}, {"date": "2016-07-21", "close": 3.7327069, "volume": 3265658.0}, {"date": "2016-07-22", "close": 3.7234446, "volume": 3319802.0}, {"date": "2016-07-25", "close": 3.7882807, "volume": 1794170.0}, {"date": "2016-07-26", "close": 3.797543, "volume": 3222189.0}, {"date": "2016-07-27", "close": 3.8438545, "volume": 1344548.0}, {"date": "2016-07-28", "close": 3.8716414, "volume": 1796683.0}, {"date": "2016-07-29", "close": 3.8623791, "volume": 1767819.0}, {"date": "2016-08-01", "close": 3.9272152, "volume": 1356840.0}, {"date": "2016-08-02", "close": 3.8994283, "volume": 1734672.0}, {"date": "2016-08-03", "close": 3.8531168, "volume": 1426120.0}, {"date": "2016-08-04", "close": 4.1495104, "volume": 5442235.0}, {"date": "2016-08-05", "close": 4.3995925, "volume": 4916023.0}, {"date": "2016-08-08", "close": 4.63115, "volume": 5663865.0}, {"date": "2016-08-09", "close": 4.6589369, "volume": 3793125.0}, {"date": "2016-08-10", "close": 4.7700845, "volume": 3600575.0}, {"date": "2016-08-11", "close": 4.7422976, "volume": 2530536.0}, {"date": "2016-08-12", "close": 4.7608222, "volume": 2467643.0}, {"date": "2016-08-15", "close": 4.7793468, "volume": 1267645.0}, {"date": "2016-08-16", "close": 4.8441829, "volume": 2021486.0}, {"date": "2016-08-17", "close": 4.7052484, "volume": 2099214.0}, {"date": "2016-08-18", "close": 4.6404123, "volume": 3525867.0}, {"date": "2016-08-19", "close": 4.6496746, "volume": 4133711.0}, {"date": "2016-08-22", "close": 4.7330353, "volume": 1826629.0}, {"date": "2016-08-23", "close": 4.6589369, "volume": 3055493.0}, {"date": "2016-08-24", "close": 4.6496746, "volume": 1790021.0}, {"date": "2016-08-25", "close": 4.6218877, "volume": 1928610.0}, {"date": "2016-08-26", "close": 4.5848385, "volume": 1570975.0}, {"date": "2016-08-29", "close": 4.5570516, "volume": 1251004.0}, {"date": "2016-08-30", "close": 4.5755762, "volume": 1227529.0}, {"date": "2016-08-31", "close": 4.538527, "volume": 2981049.0}, {"date": "2016-09-01", "close": 4.4922155, "volume": 2185219.0}, {"date": "2016-09-02", "close": 4.5755762, "volume": 1978355.0}, {"date": "2016-09-05", "close": 4.6496746, "volume": 1557697.0}, {"date": "2016-09-06", "close": 4.6774615, "volume": 2014546.0}, {"date": "2016-09-07", "close": 4.7608222, "volume": 2684873.0}, {"date": "2016-09-08", "close": 4.723773, "volume": 2453167.0}, {"date": "2016-09-09", "close": 4.6589369, "volume": 2482006.0}, {"date": "2016-09-12", "close": 4.5663139, "volume": 3338160.0}, {"date": "2016-09-13", "close": 4.5848385, "volume": 3974593.0}, {"date": "2016-09-14", "close": 4.6218877, "volume": 4010387.0}, {"date": "2016-09-15", "close": 4.4551663, "volume": 3779281.0}, {"date": "2016-09-16", "close": 4.4922155, "volume": 4117339.0}, {"date": "2016-09-19", "close": 4.445904, "volume": 397454.0}, {"date": "2016-09-20", "close": 4.5292647, "volume": 1394030.0}, {"date": "2016-09-21", "close": 4.6218877, "volume": 1915456.0}, {"date": "2016-09-22", "close": 4.7330353, "volume": 1662457.0}, {"date": "2016-09-23", "close": 4.7608222, "volume": 1704107.0}, {"date": "2016-09-26", "close": 4.7793468, "volume": 1631517.0}, {"date": "2016-09-27", "close": 4.8627075, "volume": 2238196.0}, {"date": "2016-09-28", "close": 4.9645928, "volume": 1859185.0}, {"date": "2016-09-29", "close": 5.094265, "volume": 3058099.0}, {"date": "2016-09-30", "close": 4.9923797, "volume": 2065456.0}, {"date": "2016-10-03", "close": 5.0850027, "volume": 1151019.0}, {"date": "2016-10-04", "close": 5.1405765, "volume": 2383043.0}, {"date": "2016-10-05", "close": 5.1498388, "volume": 2850198.0}, {"date": "2016-10-06", "close": 5.2054126, "volume": 2306856.0}, {"date": "2016-10-07", "close": 5.1776257, "volume": 1853379.0}, {"date": "2016-10-10", "close": 5.094265, "volume": 1577210.0}, {"date": "2016-10-11", "close": 5.2609864, "volume": 1763029.0}, {"date": "2016-10-12", "close": 5.2517241, "volume": 1401144.0}, {"date": "2016-10-13", "close": 5.2054126, "volume": 2158195.0}, {"date": "2016-10-14", "close": 5.2146749, "volume": 1580057.0}, {"date": "2016-10-17", "close": 5.2609864, "volume": 3139029.0}, {"date": "2016-10-18", "close": 5.2331995, "volume": 1692956.0}, {"date": "2016-10-19", "close": 5.2609864, "volume": 1471930.0}, {"date": "2016-10-20", "close": 5.4369701, "volume": 2188570.0}, {"date": "2016-10-21", "close": 5.4184455, "volume": 1724888.0}, {"date": "2016-10-24", "close": 5.4369701, "volume": 1381375.0}, {"date": "2016-10-25", "close": 5.4925439, "volume": 1301540.0}, {"date": "2016-10-26", "close": 5.3536094, "volume": 1845759.0}, {"date": "2016-10-27", "close": 5.2980356, "volume": 1555376.0}, {"date": "2016-10-28", "close": 5.2980356, "volume": 1958065.0}, {"date": "2016-10-31", "close": 5.3999209, "volume": 1111162.0}, {"date": "2016-11-01", "close": 5.4091832, "volume": 864198.0}, {"date": "2016-11-02", "close": 5.3072979, "volume": 2205328.0}, {"date": "2016-11-03", "close": 5.2609864, "volume": 1697822.0}, {"date": "2016-11-04", "close": 5.1405765, "volume": 2138891.0}, {"date": "2016-11-07", "close": 5.2331995, "volume": 1238639.0}, {"date": "2016-11-08", "close": 5.3443471, "volume": 1605828.0}, {"date": "2016-11-09", "close": 5.1127896, "volume": 2228699.0}, {"date": "2016-11-10", "close": 5.3258225, "volume": 3496461.0}, {"date": "2016-11-11", "close": 5.3813963, "volume": 1317856.0}, {"date": "2016-11-14", "close": 5.3350848, "volume": 1034737.0}, {"date": "2016-11-15", "close": 5.186888, "volume": 1999822.0}, {"date": "2016-11-16", "close": 5.2331995, "volume": 1592489.0}, {"date": "2016-11-17", "close": 5.1035273, "volume": 1263635.0}, {"date": "2016-11-18", "close": 5.094265, "volume": 2216893.0}, {"date": "2016-11-21", "close": 5.0850027, "volume": 1766894.0}, {"date": "2016-11-22", "close": 5.1591011, "volume": 2295049.0}, {"date": "2016-11-23", "close": 5.2054126, "volume": 1541819.0}, {"date": "2016-11-24", "close": 5.3536094, "volume": 1530187.0}, {"date": "2016-11-25", "close": 5.3906586, "volume": 2114483.0}, {"date": "2016-11-28", "close": 5.3628717, "volume": 2430158.0}, {"date": "2016-11-29", "close": 5.3536094, "volume": 2594582.0}, {"date": "2016-11-30", "close": 5.2517241, "volume": 2082419.0}, {"date": "2016-12-01", "close": 5.6314784, "volume": 3674179.0}, {"date": "2016-12-02", "close": 5.5759046, "volume": 5326492.0}, {"date": "2016-12-05", "close": 5.55738, "volume": 1690544.0}, {"date": "2016-12-06", "close": 5.5666423, "volume": 3060905.0}, {"date": "2016-12-07", "close": 5.5203308, "volume": 2262028.0}, {"date": "2016-12-08", "close": 5.5944292, "volume": 2933493.0}, {"date": "2016-12-09", "close": 5.6314784, "volume": 3458923.0}, {"date": "2016-12-12", "close": 5.7333637, "volume": 3207589.0}, {"date": "2016-12-13", "close": 5.6777899, "volume": 3169105.0}, {"date": "2016-12-14", "close": 5.6314784, "volume": 2967303.0}, {"date": "2016-12-15", "close": 5.5759046, "volume": 3256104.0}, {"date": "2016-12-16", "close": 5.5944292, "volume": 5072604.0}, {"date": "2016-12-19", "close": 5.8074621, "volume": 2843887.0}, {"date": "2016-12-20", "close": 5.7148391, "volume": 2695211.0}, {"date": "2016-12-21", "close": 5.6129538, "volume": 2447713.0}, {"date": "2016-12-22", "close": 5.5944292, "volume": 2023959.0}, {"date": "2016-12-23", "close": 5.6036915, "volume": 488298.0}, {"date": "2016-12-28", "close": 5.6685276, "volume": 1266440.0}, {"date": "2016-12-29", "close": 5.7148391, "volume": 1304289.0}, {"date": "2016-12-30", "close": 5.6407407, "volume": 736118.0}, {"date": "2017-01-03", "close": 5.835249, "volume": 1602900.0}, {"date": "2017-01-04", "close": 5.7981998, "volume": 1298135.0}, {"date": "2017-01-05", "close": 5.7889375, "volume": 1001469.0}, {"date": "2017-01-06", "close": 5.8445113, "volume": 2121901.0}, {"date": "2017-01-09", "close": 5.8908228, "volume": 1191722.0}, {"date": "2017-01-10", "close": 5.8259867, "volume": 1613421.0}, {"date": "2017-01-11", "close": 5.9000851, "volume": 1210916.0}, {"date": "2017-01-12", "close": 5.927872, "volume": 1502773.0}, {"date": "2017-01-13", "close": 5.7889375, "volume": 1541105.0}, {"date": "2017-01-16", "close": 5.8167244, "volume": 1157177.0}, {"date": "2017-01-17", "close": 5.7889375, "volume": 1429210.0}, {"date": "2017-01-18", "close": 5.9000851, "volume": 1846271.0}, {"date": "2017-01-19", "close": 6.020495, "volume": 1441011.0}, {"date": "2017-01-20", "close": 5.8167244, "volume": 1569012.0}, {"date": "2017-01-23", "close": 5.6870522, "volume": 1752872.0}, {"date": "2017-01-24", "close": 5.742626, "volume": 1815626.0}, {"date": "2017-01-25", "close": 5.9186097, "volume": 1553725.0}, {"date": "2017-01-27", "close": 5.9834458, "volume": 2367142.0}, {"date": "2017-01-30", "close": 5.8815605, "volume": 1347251.0}, {"date": "2017-01-31", "close": 5.742626, "volume": 1834017.0}, {"date": "2017-02-01", "close": 5.7889375, "volume": 1466261.0}, {"date": "2017-02-02", "close": 6.5484461, "volume": 5432182.0}, {"date": "2017-02-03", "close": 6.3539378, "volume": 3109293.0}, {"date": "2017-02-06", "close": 6.2335279, "volume": 2501828.0}, {"date": "2017-02-07", "close": 6.205741, "volume": 2685995.0}, {"date": "2017-02-08", "close": 6.205741, "volume": 2647399.0}, {"date": "2017-02-09", "close": 6.205741, "volume": 2855004.0}, {"date": "2017-02-10", "close": 6.205741, "volume": 5078852.0}, {"date": "2017-02-13", "close": 6.3168886, "volume": 2029141.0}, {"date": "2017-02-14", "close": 6.4465608, "volume": 2978215.0}, {"date": "2017-02-15", "close": 6.3446755, "volume": 2135368.0}, {"date": "2017-02-16", "close": 6.390987, "volume": 2238122.0}, {"date": "2017-02-17", "close": 6.3724624, "volume": 2375366.0}, {"date": "2017-02-20", "close": 6.3724624, "volume": 1055859.0}, {"date": "2017-02-21", "close": 6.4095116, "volume": 1748080.0}, {"date": "2017-02-22", "close": 6.5484461, "volume": 1554925.0}, {"date": "2017-02-23", "close": 6.5577084, "volume": 2088445.0}, {"date": "2017-02-24", "close": 6.4372985, "volume": 1993871.0}, {"date": "2017-02-27", "close": 6.4928723, "volume": 1279264.0}, {"date": "2017-02-28", "close": 6.5113969, "volume": 1377252.0}, {"date": "2017-03-01", "close": 6.5113969, "volume": 2022100.0}, {"date": "2017-03-02", "close": 6.6595937, "volume": 1697889.0}, {"date": "2017-03-03", "close": 6.6040199, "volume": 1628329.0}, {"date": "2017-03-06", "close": 6.668856, "volume": 1673124.0}, {"date": "2017-03-07", "close": 6.6781183, "volume": 1665822.0}, {"date": "2017-03-08", "close": 6.6873806, "volume": 1992998.0}, {"date": "2017-03-09", "close": 6.6132822, "volume": 1493494.0}, {"date": "2017-03-10", "close": 6.668856, "volume": 1309843.0}, {"date": "2017-03-13", "close": 6.7244298, "volume": 1231701.0}, {"date": "2017-03-14", "close": 6.761479, "volume": 1052990.0}, {"date": "2017-03-15", "close": 6.7522167, "volume": 2044206.0}, {"date": "2017-03-16", "close": 7.0578726, "volume": 4216979.0}, {"date": "2017-03-17", "close": 6.9096758, "volume": 2153800.0}, {"date": "2017-03-20", "close": 6.8726266, "volume": 1475521.0}, {"date": "2017-03-24", "close": 5.44899, "volume": 28339278.0}, {"date": "2017-03-27", "close": 5.615896, "volume": 13006667.0}, {"date": "2017-03-28", "close": 5.69444, "volume": 9554007.0}, {"date": "2017-03-29", "close": 5.772984, "volume": 9326833.0}, {"date": "2017-03-30", "close": 5.684622, "volume": 4133947.0}, {"date": "2017-03-31", "close": 5.684622, "volume": 3516032.0}, {"date": "2017-04-03", "close": 5.527534, "volume": 5257223.0}, {"date": "2017-04-04", "close": 5.488262, "volume": 3459194.0}, {"date": "2017-04-05", "close": 5.468626, "volume": 3920929.0}, {"date": "2017-04-06", "close": 5.429354, "volume": 3326600.0}, {"date": "2017-04-07", "close": 5.419536, "volume": 2969998.0}, {"date": "2017-04-10", "close": 5.439172, "volume": 2706098.0}, {"date": "2017-04-11", "close": 5.507898, "volume": 5074124.0}, {"date": "2017-04-12", "close": 5.507898, "volume": 5670231.0}, {"date": "2017-04-13", "close": 5.30172, "volume": 7868014.0}, {"date": "2017-04-18", "close": 5.115178, "volume": 5943113.0}, {"date": "2017-04-19", "close": 5.419536, "volume": 7530786.0}, {"date": "2017-04-20", "close": 5.54717, "volume": 5978644.0}, {"date": "2017-04-21", "close": 5.527534, "volume": 3049056.0}, {"date": "2017-04-24", "close": 5.527534, "volume": 2173645.0}, {"date": "2017-04-26", "close": 5.576624, "volume": 3116955.0}, {"date": "2017-04-27", "close": 5.664986, "volume": 2490714.0}, {"date": "2017-04-28", "close": 5.772984, "volume": 2683505.0}, {"date": "2017-05-01", "close": 5.772984, "volume": 2908029.0}, {"date": "2017-05-02", "close": 5.861346, "volume": 4052277.0}, {"date": "2017-05-03", "close": 5.772984, "volume": 7493235.0}, {"date": "2017-05-04", "close": 5.782802, "volume": 3314435.0}, {"date": "2017-05-05", "close": 5.822074, "volume": 2959806.0}, {"date": "2017-05-08", "close": 5.8908, "volume": 3012884.0}, {"date": "2017-05-09", "close": 6.008616, "volume": 3294073.0}, {"date": "2017-05-10", "close": 6.175522, "volume": 8099451.0}, {"date": "2017-05-11", "close": 6.312974, "volume": 4367987.0}, {"date": "2017-05-12", "close": 6.254066, "volume": 2125405.0}, {"date": "2017-05-15", "close": 6.23443, "volume": 1776575.0}, {"date": "2017-05-16", "close": 6.362064, "volume": 2332779.0}, {"date": "2017-05-17", "close": 6.322792, "volume": 2149834.0}, {"date": "2017-05-18", "close": 6.322792, "volume": 3141109.0}, {"date": "2017-05-19", "close": 6.224612, "volume": 2544901.0}, {"date": "2017-05-22", "close": 6.244248, "volume": 1566224.0}, {"date": "2017-05-23", "close": 6.273702, "volume": 6653930.0}, {"date": "2017-05-24", "close": 6.293338, "volume": 1532336.0}, {"date": "2017-05-25", "close": 6.352246, "volume": 1238010.0}, {"date": "2017-05-26", "close": 6.303156, "volume": 908190.0}, {"date": "2017-05-29", "close": 6.33261, "volume": 954676.0}, {"date": "2017-05-30", "close": 6.303156, "volume": 1550259.0}, {"date": "2017-05-31", "close": 6.28352, "volume": 2232518.0}, {"date": "2017-06-01", "close": 6.28352, "volume": 1956423.0}, {"date": "2017-06-02", "close": 6.33261, "volume": 1944297.0}, {"date": "2017-06-05", "close": 6.43079, "volume": 2026190.0}, {"date": "2017-06-06", "close": 6.312974, "volume": 2270505.0}, {"date": "2017-06-07", "close": 6.214794, "volume": 1921312.0}, {"date": "2017-06-08", "close": 6.047888, "volume": 3321394.0}, {"date": "2017-06-09", "close": 6.116614, "volume": 2347877.0}, {"date": "2017-06-13", "close": 6.155886, "volume": 2195698.0}, {"date": "2017-06-14", "close": 6.18534, "volume": 3730680.0}, {"date": "2017-06-15", "close": 5.8908, "volume": 6830418.0}, {"date": "2017-06-16", "close": 5.93989, "volume": 5078582.0}, {"date": "2017-06-19", "close": 5.998798, "volume": 1615310.0}, {"date": "2017-06-20", "close": 5.920254, "volume": 2535931.0}, {"date": "2017-06-21", "close": 5.861346, "volume": 2341626.0}, {"date": "2017-06-22", "close": 5.930072, "volume": 3577936.0}, {"date": "2017-06-23", "close": 6.028252, "volume": 1830515.0}, {"date": "2017-06-26", "close": 6.08716, "volume": 2737454.0}, {"date": "2017-06-27", "close": 6.224612, "volume": 3482972.0}, {"date": "2017-06-28", "close": 6.165704, "volume": 2140720.0}, {"date": "2017-06-29", "close": 6.322792, "volume": 2196722.0}, {"date": "2017-06-30", "close": 6.293338, "volume": 2268815.0}, {"date": "2017-07-03", "close": 6.214794, "volume": 2210847.0}, {"date": "2017-07-04", "close": 6.263884, "volume": 2997537.0}, {"date": "2017-07-05", "close": 6.224612, "volume": 1443359.0}, {"date": "2017-07-06", "close": 6.106796, "volume": 1890986.0}, {"date": "2017-07-07", "close": 5.969344, "volume": 4537981.0}, {"date": "2017-07-10", "close": 6.067524, "volume": 4735430.0}, {"date": "2017-07-11", "close": 6.067524, "volume": 2733256.0}, {"date": "2017-07-12", "close": 6.047888, "volume": 2515072.0}, {"date": "2017-07-13", "close": 6.18534, "volume": 2373765.0}, {"date": "2017-07-14", "close": 6.096978, "volume": 3298825.0}, {"date": "2017-07-17", "close": 6.165704, "volume": 804428.0}, {"date": "2017-07-18", "close": 6.116614, "volume": 4666628.0}, {"date": "2017-07-19", "close": 6.293338, "volume": 3283916.0}, {"date": "2017-07-20", "close": 6.18534, "volume": 2617863.0}, {"date": "2017-07-21", "close": 6.057706, "volume": 2117172.0}, {"date": "2017-07-24", "close": 6.018434, "volume": 1337261.0}, {"date": "2017-07-25", "close": 6.096978, "volume": 1089366.0}, {"date": "2017-07-26", "close": 6.28352, "volume": 1786578.0}, {"date": "2017-07-27", "close": 6.303156, "volume": 1219081.0}, {"date": "2017-07-28", "close": 6.165704, "volume": 1852251.0}, {"date": "2017-07-31", "close": 6.244248, "volume": 1742891.0}, {"date": "2017-08-01", "close": 6.538788, "volume": 4292114.0}, {"date": "2017-08-02", "close": 6.607514, "volume": 3177784.0}, {"date": "2017-08-03", "close": 6.646786, "volume": 2187498.0}, {"date": "2017-08-04", "close": 6.636968, "volume": 1702545.0}, {"date": "2017-08-07", "close": 6.794056, "volume": 1812204.0}, {"date": "2017-08-08", "close": 6.754784, "volume": 2650243.0}, {"date": "2017-08-09", "close": 6.794056, "volume": 1853268.0}, {"date": "2017-08-10", "close": 6.62715, "volume": 2710593.0}, {"date": "2017-08-11", "close": 6.548606, "volume": 2474129.0}, {"date": "2017-08-14", "close": 6.715512, "volume": 3855974.0}, {"date": "2017-08-15", "close": 6.686058, "volume": 1475069.0}, {"date": "2017-08-16", "close": 6.735148, "volume": 1718252.0}, {"date": "2017-08-17", "close": 6.843146, "volume": 2371716.0}, {"date": "2017-08-18", "close": 6.686058, "volume": 2140473.0}, {"date": "2017-08-21", "close": 6.646786, "volume": 1357533.0}, {"date": "2017-08-22", "close": 6.67624, "volume": 1579521.0}, {"date": "2017-08-23", "close": 6.646786, "volume": 2426665.0}, {"date": "2017-08-24", "close": 6.735148, "volume": 2377612.0}, {"date": "2017-08-25", "close": 6.72533, "volume": 3015370.0}, {"date": "2017-08-28", "close": 6.744966, "volume": 1247496.0}, {"date": "2017-08-29", "close": 6.882418, "volume": 3543380.0}, {"date": "2017-08-30", "close": 6.97078, "volume": 5668370.0}, {"date": "2017-08-31", "close": 6.990416, "volume": 3449671.0}, {"date": "2017-09-01", "close": 6.862782, "volume": 2407270.0}, {"date": "2017-09-04", "close": 6.82351, "volume": 1758341.0}, {"date": "2017-09-05", "close": 6.715512, "volume": 1942033.0}, {"date": "2017-09-06", "close": 6.813692, "volume": 6607013.0}, {"date": "2017-09-07", "close": 6.705694, "volume": 5659278.0}, {"date": "2017-09-08", "close": 6.587878, "volume": 2442085.0}, {"date": "2017-09-11", "close": 6.538788, "volume": 1542853.0}, {"date": "2017-09-12", "close": 6.489698, "volume": 3375602.0}, {"date": "2017-09-13", "close": 6.548606, "volume": 2125114.0}, {"date": "2017-09-14", "close": 6.646786, "volume": 3130352.0}, {"date": "2017-09-15", "close": 6.420972, "volume": 3381539.0}, {"date": "2017-09-18", "close": 6.43079, "volume": 1323353.0}, {"date": "2017-09-19", "close": 6.312974, "volume": 3481536.0}, {"date": "2017-09-20", "close": 6.450426, "volume": 2919948.0}, {"date": "2017-09-21", "close": 6.371882, "volume": 2137318.0}, {"date": "2017-09-22", "close": 6.352246, "volume": 1565601.0}, {"date": "2017-09-25", "close": 6.312974, "volume": 1769468.0}, {"date": "2017-09-26", "close": 6.3817, "volume": 3575481.0}, {"date": "2017-09-27", "close": 6.548606, "volume": 3179129.0}, {"date": "2017-09-28", "close": 6.57806, "volume": 2167538.0}, {"date": "2017-09-29", "close": 6.646786, "volume": 3021161.0}, {"date": "2017-10-02", "close": 6.695876, "volume": 1629236.0}, {"date": "2017-10-03", "close": 6.705694, "volume": 2442480.0}, {"date": "2017-10-04", "close": 6.67624, "volume": 2048858.0}, {"date": "2017-10-05", "close": 6.666422, "volume": 1358831.0}, {"date": "2017-10-06", "close": 6.67624, "volume": 2113410.0}, {"date": "2017-10-09", "close": 6.72533, "volume": 1632626.0}, {"date": "2017-10-10", "close": 6.794056, "volume": 2182182.0}, {"date": "2017-10-11", "close": 6.784238, "volume": 2249002.0}, {"date": "2017-10-12", "close": 6.852964, "volume": 2384743.0}, {"date": "2017-10-13", "close": 6.813692, "volume": 2493027.0}, {"date": "2017-10-16", "close": 6.852964, "volume": 1929747.0}, {"date": "2017-10-17", "close": 6.882418, "volume": 2058435.0}, {"date": "2017-10-18", "close": 6.862782, "volume": 1362524.0}, {"date": "2017-10-19", "close": 6.911872, "volume": 1790510.0}, {"date": "2017-10-20", "close": 6.951144, "volume": 1904587.0}, {"date": "2017-10-23", "close": 6.941326, "volume": 929493.0}, {"date": "2017-10-24", "close": 6.882418, "volume": 2300916.0}, {"date": "2017-10-25", "close": 6.803874, "volume": 2570732.0}, {"date": "2017-10-26", "close": 6.705694, "volume": 2389858.0}, {"date": "2017-10-27", "close": 6.705694, "volume": 1472402.0}, {"date": "2017-10-30", "close": 6.735148, "volume": 1831174.0}, {"date": "2017-10-31", "close": 6.862782, "volume": 2036889.0}, {"date": "2017-11-01", "close": 6.92169, "volume": 2100209.0}, {"date": "2017-11-02", "close": 6.931508, "volume": 2133110.0}, {"date": "2017-11-03", "close": 7.010052, "volume": 2661823.0}, {"date": "2017-11-06", "close": 7.029688, "volume": 2399372.0}, {"date": "2017-11-07", "close": 7.078778, "volume": 1013810.0}, {"date": "2017-11-08", "close": 7.059142, "volume": 1529237.0}, {"date": "2017-11-09", "close": 7.06896, "volume": 1150554.0}, {"date": "2017-11-10", "close": 7.059142, "volume": 1778822.0}, {"date": "2017-11-13", "close": 6.97078, "volume": 1982747.0}, {"date": "2017-11-14", "close": 6.803874, "volume": 1216233.0}, {"date": "2017-11-15", "close": 6.646786, "volume": 1857463.0}, {"date": "2017-11-16", "close": 6.62715, "volume": 2158354.0}, {"date": "2017-11-17", "close": 6.656604, "volume": 1668411.0}, {"date": "2017-11-20", "close": 6.558424, "volume": 1774892.0}, {"date": "2017-11-21", "close": 6.519152, "volume": 2756368.0}, {"date": "2017-11-22", "close": 6.548606, "volume": 5535684.0}, {"date": "2017-11-23", "close": 6.587878, "volume": 2745551.0}, {"date": "2017-11-24", "close": 6.607514, "volume": 1185891.0}, {"date": "2017-11-27", "close": 6.941326, "volume": 5714454.0}, {"date": "2017-11-28", "close": 6.941326, "volume": 3569031.0}, {"date": "2017-11-29", "close": 6.931508, "volume": 1889699.0}, {"date": "2017-11-30", "close": 6.882418, "volume": 1904126.0}, {"date": "2017-12-01", "close": 6.931508, "volume": 1499757.0}, {"date": "2017-12-04", "close": 6.882418, "volume": 1372182.0}, {"date": "2017-12-05", "close": 6.852964, "volume": 1687646.0}, {"date": "2017-12-06", "close": 6.656604, "volume": 5897866.0}, {"date": "2017-12-07", "close": 6.62715, "volume": 1350722.0}, {"date": "2017-12-08", "close": 6.587878, "volume": 2042373.0}, {"date": "2017-12-11", "close": 6.646786, "volume": 951321.0}, {"date": "2017-12-12", "close": 6.617332, "volume": 2473381.0}, {"date": "2017-12-13", "close": 6.636968, "volume": 1803261.0}, {"date": "2017-12-14", "close": 6.705694, "volume": 2336949.0}, {"date": "2017-12-15", "close": 6.784238, "volume": 2682934.0}, {"date": "2017-12-18", "close": 6.744966, "volume": 1123057.0}, {"date": "2017-12-19", "close": 6.735148, "volume": 1901725.0}, {"date": "2017-12-20", "close": 6.852964, "volume": 1915870.0}, {"date": "2017-12-21", "close": 6.803874, "volume": 2062852.0}, {"date": "2017-12-22", "close": 6.902054, "volume": 1565731.0}, {"date": "2017-12-27", "close": 6.833328, "volume": 589456.0}, {"date": "2017-12-28", "close": 6.843146, "volume": 910329.0}, {"date": "2017-12-29", "close": 6.803874, "volume": 1675545.0}, {"date": "2018-01-02", "close": 6.813692, "volume": 1256006.0}, {"date": "2018-01-03", "close": 6.764602, "volume": 1059265.0}, {"date": "2018-01-04", "close": 6.803874, "volume": 1563287.0}, {"date": "2018-01-05", "close": 6.852964, "volume": 1898786.0}, {"date": "2018-01-08", "close": 6.902054, "volume": 856410.0}, {"date": "2018-01-09", "close": 6.931508, "volume": 1596208.0}, {"date": "2018-01-10", "close": 6.862782, "volume": 1328689.0}, {"date": "2018-01-11", "close": 6.843146, "volume": 2374784.0}, {"date": "2018-01-12", "close": 6.852964, "volume": 1026041.0}, {"date": "2018-01-15", "close": 6.82351, "volume": 1007212.0}, {"date": "2018-01-16", "close": 6.715512, "volume": 1867951.0}, {"date": "2018-01-17", "close": 6.735148, "volume": 2070088.0}, {"date": "2018-01-18", "close": 6.597696, "volume": 2899141.0}, {"date": "2018-01-19", "close": 6.519152, "volume": 2598361.0}, {"date": "2018-01-22", "close": 6.558424, "volume": 2130056.0}, {"date": "2018-01-23", "close": 6.587878, "volume": 1648519.0}, {"date": "2018-01-24", "close": 6.646786, "volume": 1672520.0}, {"date": "2018-01-25", "close": 6.597696, "volume": 1420704.0}, {"date": "2018-01-29", "close": 6.57806, "volume": 1580155.0}, {"date": "2018-01-30", "close": 6.666422, "volume": 2243151.0}, {"date": "2018-01-31", "close": 6.597696, "volume": 2173989.0}, {"date": "2018-02-01", "close": 6.62715, "volume": 1371557.0}, {"date": "2018-02-02", "close": 6.754784, "volume": 2500031.0}, {"date": "2018-02-05", "close": 6.499516, "volume": 4215205.0}, {"date": "2018-02-06", "close": 6.254066, "volume": 4972631.0}, {"date": "2018-02-07", "close": 6.47988, "volume": 4880104.0}, {"date": "2018-02-08", "close": 6.33261, "volume": 2205761.0}, {"date": "2018-02-09", "close": 6.28352, "volume": 3086482.0}, {"date": "2018-02-12", "close": 6.263884, "volume": 1741628.0}, {"date": "2018-02-13", "close": 6.293338, "volume": 3484394.0}, {"date": "2018-02-14", "close": 6.273702, "volume": 1049879.0}, {"date": "2018-02-15", "close": 6.293338, "volume": 2428964.0}, {"date": "2018-02-16", "close": 6.293338, "volume": 1284879.0}, {"date": "2018-02-19", "close": 6.499516, "volume": 2339142.0}, {"date": "2018-02-20", "close": 6.57806, "volume": 3485459.0}, {"date": "2018-02-21", "close": 6.67624, "volume": 2653065.0}, {"date": "2018-02-22", "close": 6.617332, "volume": 3348526.0}, {"date": "2018-02-23", "close": 6.656604, "volume": 4412969.0}, {"date": "2018-02-26", "close": 6.617332, "volume": 2694899.0}, {"date": "2018-02-27", "close": 6.67624, "volume": 2578026.0}, {"date": "2018-02-28", "close": 6.803874, "volume": 1990943.0}, {"date": "2018-03-01", "close": 6.656604, "volume": 1184712.0}, {"date": "2018-03-02", "close": 6.568242, "volume": 1269410.0}, {"date": "2018-03-05", "close": 6.401336, "volume": 1798674.0}, {"date": "2018-03-06", "close": 6.342428, "volume": 5059525.0}, {"date": "2018-03-07", "close": 6.322792, "volume": 2797884.0}, {"date": "2018-03-08", "close": 6.411154, "volume": 1817604.0}, {"date": "2018-03-09", "close": 6.489698, "volume": 1967731.0}, {"date": "2018-03-12", "close": 6.538788, "volume": 1217470.0}, {"date": "2018-03-13", "close": 6.440608, "volume": 2120063.0}, {"date": "2018-03-14", "close": 6.411154, "volume": 1517747.0}, {"date": "2018-03-15", "close": 6.420972, "volume": 4060308.0}, {"date": "2018-03-16", "close": 6.47988, "volume": 2591642.0}, {"date": "2018-03-19", "close": 6.489698, "volume": 1064457.0}, {"date": "2018-03-20", "close": 6.470062, "volume": 2029047.0}, {"date": "2018-03-21", "close": 6.548606, "volume": 1909278.0}, {"date": "2018-03-22", "close": 6.52897, "volume": 1078562.0}, {"date": "2018-03-23", "close": 6.411154, "volume": 1308384.0}, {"date": "2018-03-26", "close": 6.342428, "volume": 1743052.0}, {"date": "2018-03-27", "close": 6.371882, "volume": 1629619.0}, {"date": "2018-03-28", "close": 6.342428, "volume": 1747495.0}, {"date": "2018-03-29", "close": 6.293338, "volume": 2048344.0}, {"date": "2018-04-03", "close": 6.23443, "volume": 2176338.0}, {"date": "2018-04-04", "close": 6.195158, "volume": 2606217.0}, {"date": "2018-04-05", "close": 6.214794, "volume": 2454771.0}, {"date": "2018-04-06", "close": 6.204976, "volume": 1998944.0}, {"date": "2018-04-09", "close": 6.204976, "volume": 828228.0}, {"date": "2018-04-10", "close": 6.273702, "volume": 1412647.0}, {"date": "2018-04-11", "close": 6.312974, "volume": 2025955.0}, {"date": "2018-04-12", "close": 6.33261, "volume": 1573568.0}, {"date": "2018-04-13", "close": 6.371882, "volume": 816603.0}, {"date": "2018-04-16", "close": 6.362064, "volume": 421937.0}, {"date": "2018-04-17", "close": 6.3817, "volume": 1035707.0}, {"date": "2018-04-18", "close": 6.47988, "volume": 1630842.0}, {"date": "2018-04-19", "close": 6.558424, "volume": 1286412.0}, {"date": "2018-04-20", "close": 6.57806, "volume": 1080092.0}, {"date": "2018-04-23", "close": 6.587878, "volume": 728292.0}, {"date": "2018-04-24", "close": 6.62715, "volume": 1349530.0}, {"date": "2018-04-26", "close": 6.67624, "volume": 2209500.0}, {"date": "2018-04-27", "close": 6.744966, "volume": 1100121.0}, {"date": "2018-04-30", "close": 6.744966, "volume": 1929421.0}, {"date": "2018-05-01", "close": 6.764602, "volume": 4073598.0}, {"date": "2018-05-02", "close": 6.8726, "volume": 2109159.0}, {"date": "2018-05-03", "close": 7.000234, "volume": 1837324.0}, {"date": "2018-05-04", "close": 6.990416, "volume": 1229059.0}, {"date": "2018-05-07", "close": 7.108232, "volume": 1868783.0}, {"date": "2018-05-08", "close": 7.098414, "volume": 1738549.0}, {"date": "2018-05-09", "close": 6.951144, "volume": 2123568.0}, {"date": "2018-05-10", "close": 6.902054, "volume": 1930429.0}, {"date": "2018-05-11", "close": 7.01987, "volume": 2592992.0}, {"date": "2018-05-14", "close": 7.176958, "volume": 1639435.0}, {"date": "2018-05-15", "close": 7.245684, "volume": 3084398.0}, {"date": "2018-05-16", "close": 7.206412, "volume": 3410661.0}, {"date": "2018-05-17", "close": 7.11805, "volume": 1503532.0}, {"date": "2018-05-18", "close": 7.157322, "volume": 1611999.0}, {"date": "2018-05-21", "close": 7.137686, "volume": 762950.0}, {"date": "2018-05-22", "close": 7.088596, "volume": 836070.0}, {"date": "2018-05-23", "close": 7.01987, "volume": 1266959.0}, {"date": "2018-05-24", "close": 6.990416, "volume": 880666.0}, {"date": "2018-05-25", "close": 6.92169, "volume": 1005996.0}, {"date": "2018-05-28", "close": 6.82351, "volume": 654360.0}, {"date": "2018-05-29", "close": 6.843146, "volume": 861590.0}, {"date": "2018-05-30", "close": 6.77442, "volume": 1275011.0}, {"date": "2018-05-31", "close": 6.892236, "volume": 2311395.0}, {"date": "2018-06-01", "close": 6.744966, "volume": 1338798.0}, {"date": "2018-06-04", "close": 6.754784, "volume": 626359.0}, {"date": "2018-06-05", "close": 6.715512, "volume": 994094.0}, {"date": "2018-06-06", "close": 6.764602, "volume": 1659376.0}, {"date": "2018-06-07", "close": 6.754784, "volume": 1229661.0}, {"date": "2018-06-08", "close": 6.794056, "volume": 2406661.0}, {"date": "2018-06-12", "close": 6.941326, "volume": 1813693.0}, {"date": "2018-06-13", "close": 6.862782, "volume": 1152443.0}, {"date": "2018-06-14", "close": 6.794056, "volume": 1091386.0}, {"date": "2018-06-15", "close": 6.666422, "volume": 3638821.0}, {"date": "2018-06-18", "close": 6.735148, "volume": 1178210.0}, {"date": "2018-06-19", "close": 6.754784, "volume": 845723.0}, {"date": "2018-06-20", "close": 6.77442, "volume": 1200836.0}, {"date": "2018-06-21", "close": 6.833328, "volume": 2546685.0}, {"date": "2018-06-22", "close": 6.636968, "volume": 1526160.0}, {"date": "2018-06-25", "close": 6.617332, "volume": 1731084.0}, {"date": "2018-06-26", "close": 6.646786, "volume": 1667237.0}, {"date": "2018-06-27", "close": 6.62715, "volume": 2386321.0}, {"date": "2018-06-28", "close": 6.686058, "volume": 1233222.0}, {"date": "2018-06-29", "close": 6.656604, "volume": 2027160.0}, {"date": "2018-07-02", "close": 6.686058, "volume": 1150964.0}, {"date": "2018-07-03", "close": 6.794056, "volume": 3909704.0}, {"date": "2018-07-04", "close": 6.843146, "volume": 1411877.0}, {"date": "2018-07-05", "close": 6.97078, "volume": 1712973.0}, {"date": "2018-07-06", "close": 7.049324, "volume": 2690817.0}, {"date": "2018-07-09", "close": 7.078778, "volume": 1218370.0}, {"date": "2018-07-10", "close": 7.11805, "volume": 1541589.0}, {"date": "2018-07-11", "close": 6.990416, "volume": 1817954.0}, {"date": "2018-07-12", "close": 7.010052, "volume": 1570437.0}, {"date": "2018-07-13", "close": 6.990416, "volume": 720553.0}, {"date": "2018-07-16", "close": 7.078778, "volume": 1033965.0}, {"date": "2018-07-17", "close": 6.882418, "volume": 2271689.0}, {"date": "2018-07-18", "close": 6.892236, "volume": 1350607.0}, {"date": "2018-07-19", "close": 6.97078, "volume": 1929450.0}, {"date": "2018-07-20", "close": 7.000234, "volume": 1581499.0}, {"date": "2018-07-23", "close": 6.97078, "volume": 872434.0}, {"date": "2018-07-24", "close": 7.01987, "volume": 1212548.0}, {"date": "2018-07-25", "close": 7.108232, "volume": 1536174.0}, {"date": "2018-07-26", "close": 7.21623, "volume": 3351917.0}, {"date": "2018-07-27", "close": 7.31441, "volume": 2593824.0}, {"date": "2018-07-30", "close": 7.294774, "volume": 938221.0}, {"date": "2018-07-31", "close": 7.245684, "volume": 1310501.0}, {"date": "2018-08-01", "close": 7.26532, "volume": 1028329.0}, {"date": "2018-08-02", "close": 7.245684, "volume": 1601538.0}, {"date": "2018-08-03", "close": 7.353682, "volume": 2536062.0}, {"date": "2018-08-06", "close": 7.324228, "volume": 1062945.0}, {"date": "2018-08-07", "close": 7.324228, "volume": 2112938.0}, {"date": "2018-08-08", "close": 7.402772, "volume": 1763858.0}, {"date": "2018-08-09", "close": 7.471498, "volume": 1026392.0}, {"date": "2018-08-10", "close": 7.353682, "volume": 793446.0}, {"date": "2018-08-13", "close": 7.255502, "volume": 1107377.0}, {"date": "2018-08-14", "close": 7.334046, "volume": 1075988.0}, {"date": "2018-08-15", "close": 7.373318, "volume": 1434978.0}, {"date": "2018-08-16", "close": 7.373318, "volume": 4082241.0}, {"date": "2018-08-17", "close": 7.55986, "volume": 3248239.0}, {"date": "2018-08-20", "close": 7.569678, "volume": 3678560.0}, {"date": "2018-08-21", "close": 7.520588, "volume": 1810583.0}, {"date": "2018-08-22", "close": 7.46168, "volume": 3448260.0}, {"date": "2018-08-23", "close": 7.599132, "volume": 3608083.0}, {"date": "2018-08-24", "close": 7.677676, "volume": 2115848.0}, {"date": "2018-08-27", "close": 7.648222, "volume": 966970.0}, {"date": "2018-08-28", "close": 7.667858, "volume": 2172389.0}, {"date": "2018-08-29", "close": 7.569678, "volume": 1537340.0}, {"date": "2018-08-30", "close": 7.65804, "volume": 1997341.0}, {"date": "2018-08-31", "close": 7.579496, "volume": 1769862.0}, {"date": "2018-09-03", "close": 7.667858, "volume": 1863206.0}, {"date": "2018-09-04", "close": 7.65804, "volume": 1455655.0}, {"date": "2018-09-05", "close": 7.638404, "volume": 984738.0}, {"date": "2018-09-06", "close": 7.589314, "volume": 1667004.0}, {"date": "2018-09-07", "close": 7.569678, "volume": 833063.0}, {"date": "2018-09-10", "close": 7.589314, "volume": 1300328.0}, {"date": "2018-09-11", "close": 7.65804, "volume": 1209472.0}, {"date": "2018-09-12", "close": 7.775856, "volume": 1994540.0}, {"date": "2018-09-13", "close": 7.746402, "volume": 1677871.0}, {"date": "2018-09-14", "close": 7.775856, "volume": 788105.0}, {"date": "2018-09-17", "close": 7.766038, "volume": 1146523.0}, {"date": "2018-09-18", "close": 7.65804, "volume": 1696752.0}, {"date": "2018-09-19", "close": 7.618768, "volume": 1962012.0}, {"date": "2018-09-20", "close": 7.530406, "volume": 3021092.0}, {"date": "2018-09-21", "close": 7.540224, "volume": 2179092.0}, {"date": "2018-09-24", "close": 7.667858, "volume": 1225520.0}, {"date": "2018-09-25", "close": 7.736584, "volume": 1434723.0}, {"date": "2018-09-26", "close": 7.785674, "volume": 1483112.0}, {"date": "2018-09-27", "close": 7.785674, "volume": 2988828.0}, {"date": "2018-09-28", "close": 7.746402, "volume": 1136844.0}, {"date": "2018-10-01", "close": 7.697312, "volume": 455237.0}, {"date": "2018-10-02", "close": 7.648222, "volume": 674825.0}, {"date": "2018-10-03", "close": 7.618768, "volume": 1240230.0}, {"date": "2018-10-04", "close": 7.638404, "volume": 1615144.0}, {"date": "2018-10-05", "close": 7.65804, "volume": 1141929.0}, {"date": "2018-10-08", "close": 7.579496, "volume": 1079993.0}, {"date": "2018-10-09", "close": 7.451862, "volume": 1093343.0}, {"date": "2018-10-10", "close": 7.41259, "volume": 3062862.0}, {"date": "2018-10-11", "close": 7.186776, "volume": 1436186.0}, {"date": "2018-10-12", "close": 7.11805, "volume": 1467317.0}, {"date": "2018-10-15", "close": 7.049324, "volume": 1065592.0}, {"date": "2018-10-16", "close": 7.176958, "volume": 1303723.0}, {"date": "2018-10-17", "close": 7.206412, "volume": 1291383.0}, {"date": "2018-10-18", "close": 7.147504, "volume": 1487801.0}, {"date": "2018-10-19", "close": 7.049324, "volume": 1577203.0}, {"date": "2018-10-22", "close": 6.931508, "volume": 1061844.0}, {"date": "2018-10-23", "close": 6.902054, "volume": 1214827.0}, {"date": "2018-10-24", "close": 6.764602, "volume": 1307795.0}, {"date": "2018-10-25", "close": 6.617332, "volume": 2510440.0}, {"date": "2018-10-26", "close": 6.597696, "volume": 2342482.0}, {"date": "2018-10-29", "close": 6.646786, "volume": 1446095.0}, {"date": "2018-10-30", "close": 6.715512, "volume": 1443684.0}, {"date": "2018-10-31", "close": 6.794056, "volume": 1831136.0}, {"date": "2018-11-01", "close": 6.882418, "volume": 2430615.0}, {"date": "2018-11-02", "close": 6.67624, "volume": 1543480.0}, {"date": "2018-11-05", "close": 6.62715, "volume": 1800260.0}, {"date": "2018-11-06", "close": 6.784238, "volume": 1087863.0}, {"date": "2018-11-07", "close": 6.941326, "volume": 2573201.0}, {"date": "2018-11-08", "close": 6.960962, "volume": 1916996.0}, {"date": "2018-11-09", "close": 6.892236, "volume": 1939098.0}, {"date": "2018-11-12", "close": 6.8726, "volume": 1258166.0}, {"date": "2018-11-13", "close": 6.764602, "volume": 1353051.0}, {"date": "2018-11-14", "close": 6.57806, "volume": 2801268.0}, {"date": "2018-11-15", "close": 6.607514, "volume": 1429642.0}, {"date": "2018-11-16", "close": 6.67624, "volume": 1126777.0}, {"date": "2018-11-19", "close": 6.656604, "volume": 969441.0}, {"date": "2018-11-20", "close": 6.597696, "volume": 1295798.0}, {"date": "2018-11-21", "close": 6.362064, "volume": 1197535.0}, {"date": "2018-11-22", "close": 6.450426, "volume": 1522982.0}, {"date": "2018-11-23", "close": 6.352246, "volume": 1488955.0}, {"date": "2018-11-26", "close": 6.175522, "volume": 3950116.0}, {"date": "2018-11-27", "close": 6.224612, "volume": 2991011.0}, {"date": "2018-11-28", "close": 6.165704, "volume": 1837429.0}, {"date": "2018-11-29", "close": 6.273702, "volume": 3873592.0}, {"date": "2018-11-30", "close": 6.155886, "volume": 3926164.0}, {"date": "2018-12-03", "close": 6.273702, "volume": 1470338.0}, {"date": "2018-12-04", "close": 6.263884, "volume": 2057565.0}, {"date": "2018-12-05", "close": 6.175522, "volume": 2160397.0}, {"date": "2018-12-06", "close": 6.047888, "volume": 2520488.0}, {"date": "2018-12-07", "close": 6.03807, "volume": 2411336.0}, {"date": "2018-12-10", "close": 5.920254, "volume": 3925906.0}, {"date": "2018-12-11", "close": 5.93989, "volume": 2418783.0}, {"date": "2018-12-12", "close": 6.155886, "volume": 4087374.0}, {"date": "2018-12-13", "close": 6.33261, "volume": 2915957.0}, {"date": "2018-12-14", "close": 6.391518, "volume": 3848669.0}, {"date": "2018-12-17", "close": 6.52897, "volume": 3239117.0}, {"date": "2018-12-18", "close": 6.470062, "volume": 3427536.0}, {"date": "2018-12-19", "close": 6.411154, "volume": 4564307.0}, {"date": "2018-12-20", "close": 6.303156, "volume": 3145021.0}, {"date": "2018-12-21", "close": 6.224612, "volume": 2633741.0}, {"date": "2018-12-24", "close": 6.273702, "volume": 373020.0}, {"date": "2018-12-27", "close": 6.450426, "volume": 1378781.0}, {"date": "2018-12-28", "close": 6.509334, "volume": 600307.0}, {"date": "2018-12-31", "close": 6.636968, "volume": 933095.0}, {"date": "2019-01-02", "close": 6.558424, "volume": 1957024.0}, {"date": "2019-01-03", "close": 6.607514, "volume": 1542930.0}, {"date": "2019-01-04", "close": 6.401336, "volume": 1913148.0}, {"date": "2019-01-07", "close": 6.686058, "volume": 1372865.0}, {"date": "2019-01-08", "close": 6.754784, "volume": 1849516.0}, {"date": "2019-01-09", "close": 6.852964, "volume": 1683311.0}, {"date": "2019-01-10", "close": 6.8726, "volume": 1492109.0}, {"date": "2019-01-11", "close": 6.833328, "volume": 1126402.0}, {"date": "2019-01-14", "close": 6.882418, "volume": 1266906.0}, {"date": "2019-01-15", "close": 6.92169, "volume": 985644.0}, {"date": "2019-01-16", "close": 6.97078, "volume": 919599.0}, {"date": "2019-01-17", "close": 7.029688, "volume": 1700821.0}, {"date": "2019-01-18", "close": 7.098414, "volume": 1418490.0}, {"date": "2019-01-21", "close": 7.11805, "volume": 1149824.0}, {"date": "2019-01-22", "close": 7.098414, "volume": 670196.0}, {"date": "2019-01-23", "close": 7.108232, "volume": 1395588.0}, {"date": "2019-01-24", "close": 7.137686, "volume": 1151136.0}, {"date": "2019-01-25", "close": 7.147504, "volume": 2543876.0}, {"date": "2019-01-29", "close": 7.11805, "volume": 1692649.0}, {"date": "2019-01-30", "close": 7.029688, "volume": 2028395.0}, {"date": "2019-01-31", "close": 7.01987, "volume": 3436961.0}, {"date": "2019-02-01", "close": 7.059142, "volume": 1514500.0}, {"date": "2019-02-04", "close": 7.196594, "volume": 2191599.0}, {"date": "2019-02-05", "close": 7.255502, "volume": 1689250.0}, {"date": "2019-02-06", "close": 7.422408, "volume": 3588558.0}, {"date": "2019-02-07", "close": 7.078778, "volume": 4026481.0}, {"date": "2019-02-08", "close": 7.088596, "volume": 7681053.0}, {"date": "2019-02-11", "close": 6.92169, "volume": 2711422.0}, {"date": "2019-02-12", "close": 7.078778, "volume": 2779614.0}, {"date": "2019-02-13", "close": 7.26532, "volume": 1986168.0}, {"date": "2019-02-14", "close": 7.343864, "volume": 2515165.0}, {"date": "2019-02-15", "close": 7.21623, "volume": 2756882.0}, {"date": "2019-02-18", "close": 7.196594, "volume": 1241533.0}, {"date": "2019-02-19", "close": 7.284956, "volume": 1221284.0}, {"date": "2019-02-20", "close": 7.16714, "volume": 1615539.0}, {"date": "2019-02-21", "close": 7.088596, "volume": 4246868.0}, {"date": "2019-02-22", "close": 7.078778, "volume": 2069329.0}, {"date": "2019-02-25", "close": 7.343864, "volume": 2159754.0}, {"date": "2019-02-26", "close": 7.206412, "volume": 4213033.0}, {"date": "2019-02-27", "close": 7.255502, "volume": 2868836.0}, {"date": "2019-02-28", "close": 7.304592, "volume": 1581997.0}, {"date": "2019-03-01", "close": 7.31441, "volume": 1399149.0}, {"date": "2019-03-04", "close": 7.373318, "volume": 1037857.0}, {"date": "2019-03-05", "close": 7.31441, "volume": 1306224.0}, {"date": "2019-03-06", "close": 7.51077, "volume": 3411722.0}, {"date": "2019-03-07", "close": 7.550042, "volume": 2217052.0}, {"date": "2019-03-08", "close": 7.442044, "volume": 1882502.0}, {"date": "2019-03-11", "close": 7.392954, "volume": 559986.0}, {"date": "2019-03-12", "close": 7.3635, "volume": 1565272.0}, {"date": "2019-03-13", "close": 7.255502, "volume": 1436633.0}, {"date": "2019-03-14", "close": 7.304592, "volume": 1459710.0}, {"date": "2019-03-15", "close": 7.31441, "volume": 1835226.0}, {"date": "2019-03-18", "close": 7.383136, "volume": 741452.0}, {"date": "2019-03-19", "close": 7.55986, "volume": 1930215.0}, {"date": "2019-03-20", "close": 7.599132, "volume": 2411171.0}, {"date": "2019-03-21", "close": 7.55986, "volume": 2543051.0}, {"date": "2019-03-22", "close": 7.55986, "volume": 2455810.0}, {"date": "2019-03-25", "close": 7.402772, "volume": 1607983.0}, {"date": "2019-03-26", "close": 7.491134, "volume": 1744897.0}, {"date": "2019-03-27", "close": 7.569678, "volume": 1764098.0}, {"date": "2019-03-28", "close": 7.648222, "volume": 1738154.0}, {"date": "2019-03-29", "close": 7.540224, "volume": 3140218.0}, {"date": "2019-04-01", "close": 7.520588, "volume": 1868579.0}, {"date": "2019-04-02", "close": 7.589314, "volume": 1462891.0}, {"date": "2019-04-03", "close": 7.648222, "volume": 1371906.0}, {"date": "2019-04-04", "close": 7.60895, "volume": 1036991.0}, {"date": "2019-04-05", "close": 7.432226, "volume": 839404.0}, {"date": "2019-04-08", "close": 7.540224, "volume": 986980.0}, {"date": "2019-04-09", "close": 7.550042, "volume": 1102746.0}, {"date": "2019-04-10", "close": 7.500952, "volume": 1593403.0}, {"date": "2019-04-11", "close": 7.402772, "volume": 1530670.0}, {"date": "2019-04-12", "close": 7.481316, "volume": 1763149.0}, {"date": "2019-04-15", "close": 7.520588, "volume": 1108761.0}, {"date": "2019-04-16", "close": 7.550042, "volume": 1308333.0}, {"date": "2019-04-17", "close": 7.569678, "volume": 1045332.0}, {"date": "2019-04-18", "close": 7.677676, "volume": 2761887.0}, {"date": "2019-04-23", "close": 7.716948, "volume": 1202710.0}, {"date": "2019-04-24", "close": 7.80531, "volume": 1683615.0}, {"date": "2019-04-26", "close": 7.785674, "volume": 1074440.0}, {"date": "2019-04-29", "close": 7.785674, "volume": 1063571.0}, {"date": "2019-04-30", "close": 7.599132, "volume": 1984426.0}, {"date": "2019-05-01", "close": 7.736584, "volume": 822297.0}, {"date": "2019-05-02", "close": 7.618768, "volume": 1166712.0}, {"date": "2019-05-03", "close": 7.65804, "volume": 1125228.0}, {"date": "2019-05-06", "close": 7.65804, "volume": 1717825.0}, {"date": "2019-05-07", "close": 7.579496, "volume": 1488792.0}, {"date": "2019-05-08", "close": 7.471498, "volume": 1368668.0}, {"date": "2019-05-09", "close": 7.677676, "volume": 1304505.0}, {"date": "2019-05-10", "close": 7.667858, "volume": 1665017.0}, {"date": "2019-05-13", "close": 7.785674, "volume": 716770.0}, {"date": "2019-05-14", "close": 7.697312, "volume": 1596062.0}, {"date": "2019-05-15", "close": 7.70713, "volume": 1450923.0}, {"date": "2019-05-16", "close": 7.815128, "volume": 2049393.0}, {"date": "2019-05-17", "close": 7.8544, "volume": 1337904.0}, {"date": "2019-05-20", "close": 7.844582, "volume": 1585643.0}, {"date": "2019-05-21", "close": 7.766038, "volume": 876565.0}, {"date": "2019-05-22", "close": 7.795492, "volume": 929652.0}, {"date": "2019-05-23", "close": 7.834764, "volume": 1168451.0}, {"date": "2019-05-24", "close": 7.726766, "volume": 1098575.0}, {"date": "2019-05-27", "close": 7.726766, "volume": 380802.0}, {"date": "2019-05-28", "close": 7.736584, "volume": 1000560.0}, {"date": "2019-05-29", "close": 7.029688, "volume": 11629116.0}, {"date": "2019-05-30", "close": 7.029688, "volume": 5449321.0}, {"date": "2019-05-31", "close": 7.000234, "volume": 2801261.0}, {"date": "2019-06-03", "close": 6.735148, "volume": 3276139.0}, {"date": "2019-06-04", "close": 6.695876, "volume": 2975920.0}, {"date": "2019-06-05", "close": 6.794056, "volume": 4874656.0}, {"date": "2019-06-06", "close": 6.803874, "volume": 2480613.0}, {"date": "2019-06-07", "close": 6.833328, "volume": 1547324.0}, {"date": "2019-06-11", "close": 6.852964, "volume": 2687337.0}, {"date": "2019-06-12", "close": 6.8726, "volume": 3918029.0}, {"date": "2019-06-13", "close": 6.784238, "volume": 2730590.0}, {"date": "2019-06-14", "close": 6.8726, "volume": 3946276.0}, {"date": "2019-06-17", "close": 6.82351, "volume": 1941706.0}, {"date": "2019-06-18", "close": 6.77442, "volume": 4368322.0}, {"date": "2019-06-19", "close": 6.82351, "volume": 3720502.0}, {"date": "2019-06-20", "close": 6.902054, "volume": 3889834.0}, {"date": "2019-06-21", "close": 6.852964, "volume": 3145986.0}, {"date": "2019-06-24", "close": 6.82351, "volume": 2476062.0}, {"date": "2019-06-25", "close": 6.794056, "volume": 1692631.0}, {"date": "2019-06-26", "close": 6.843146, "volume": 3674996.0}, {"date": "2019-06-27", "close": 6.902054, "volume": 1560623.0}, {"date": "2019-06-28", "close": 6.794056, "volume": 1378497.0}, {"date": "2019-07-01", "close": 6.911872, "volume": 1837913.0}, {"date": "2019-07-02", "close": 6.97078, "volume": 1289783.0}, {"date": "2019-07-03", "close": 7.000234, "volume": 1056287.0}, {"date": "2019-07-04", "close": 7.039506, "volume": 1894807.0}, {"date": "2019-07-05", "close": 7.098414, "volume": 1340854.0}, {"date": "2019-07-08", "close": 6.941326, "volume": 2047585.0}, {"date": "2019-07-09", "close": 6.754784, "volume": 2518042.0}, {"date": "2019-07-10", "close": 6.695876, "volume": 3263967.0}, {"date": "2019-07-11", "close": 6.803874, "volume": 2185307.0}, {"date": "2019-07-12", "close": 6.803874, "volume": 3508560.0}, {"date": "2019-07-15", "close": 6.784238, "volume": 878636.0}, {"date": "2019-07-16", "close": 6.794056, "volume": 2543038.0}, {"date": "2019-07-17", "close": 6.764602, "volume": 2946969.0}, {"date": "2019-07-18", "close": 6.735148, "volume": 943120.0}, {"date": "2019-07-19", "close": 6.744966, "volume": 1950753.0}, {"date": "2019-07-22", "close": 6.754784, "volume": 656874.0}, {"date": "2019-07-23", "close": 6.784238, "volume": 2645201.0}, {"date": "2019-07-24", "close": 6.960962, "volume": 2035049.0}, {"date": "2019-07-25", "close": 7.137686, "volume": 1795848.0}, {"date": "2019-07-26", "close": 7.06896, "volume": 1448431.0}, {"date": "2019-07-29", "close": 7.11805, "volume": 1030390.0}, {"date": "2019-07-30", "close": 7.137686, "volume": 1097919.0}, {"date": "2019-07-31", "close": 7.088596, "volume": 2564603.0}, {"date": "2019-08-01", "close": 7.334046, "volume": 2732653.0}, {"date": "2019-08-02", "close": 7.392954, "volume": 3205582.0}, {"date": "2019-08-05", "close": 7.26532, "volume": 2098106.0}, {"date": "2019-08-06", "close": 7.078778, "volume": 2421803.0}, {"date": "2019-08-07", "close": 7.059142, "volume": 2211065.0}, {"date": "2019-08-08", "close": 7.11805, "volume": 2118362.0}, {"date": "2019-08-09", "close": 7.26532, "volume": 2555959.0}, {"date": "2019-08-12", "close": 7.245684, "volume": 1522359.0}, {"date": "2019-08-13", "close": 7.275138, "volume": 2918465.0}, {"date": "2019-08-14", "close": 7.422408, "volume": 1955100.0}, {"date": "2019-08-15", "close": 7.21623, "volume": 2482701.0}, {"date": "2019-08-16", "close": 7.206412, "volume": 2473733.0}, {"date": "2019-08-19", "close": 7.343864, "volume": 1685325.0}, {"date": "2019-08-20", "close": 7.451862, "volume": 2506624.0}, {"date": "2019-08-21", "close": 7.41259, "volume": 2362599.0}, {"date": "2019-08-22", "close": 7.530406, "volume": 2520024.0}, {"date": "2019-08-23", "close": 7.746402, "volume": 3090427.0}, {"date": "2019-08-26", "close": 7.628586, "volume": 1773285.0}, {"date": "2019-08-27", "close": 7.520588, "volume": 2306547.0}, {"date": "2019-08-28", "close": 7.481316, "volume": 1737895.0}, {"date": "2019-08-29", "close": 7.471498, "volume": 3806599.0}, {"date": "2019-08-30", "close": 7.569678, "volume": 2570400.0}, {"date": "2019-09-02", "close": 7.550042, "volume": 707752.0}, {"date": "2019-09-03", "close": 7.353682, "volume": 833142.0}, {"date": "2019-09-04", "close": 7.26532, "volume": 1662329.0}, {"date": "2019-09-05", "close": 7.451862, "volume": 1793614.0}, {"date": "2019-09-06", "close": 7.540224, "volume": 1564897.0}, {"date": "2019-09-09", "close": 7.65804, "volume": 1362352.0}, {"date": "2019-09-10", "close": 7.766038, "volume": 2660221.0}, {"date": "2019-09-11", "close": 7.795492, "volume": 1557442.0}, {"date": "2019-09-12", "close": 7.75622, "volume": 946561.0}, {"date": "2019-09-13", "close": 7.80531, "volume": 1778890.0}, {"date": "2019-09-16", "close": 7.785674, "volume": 1139688.0}, {"date": "2019-09-17", "close": 7.815128, "volume": 2637858.0}, {"date": "2019-09-18", "close": 7.775856, "volume": 2210493.0}, {"date": "2019-09-19", "close": 7.834764, "volume": 2757937.0}, {"date": "2019-09-20", "close": 7.824946, "volume": 2005330.0}, {"date": "2019-09-23", "close": 7.80531, "volume": 921977.0}, {"date": "2019-09-24", "close": 7.785674, "volume": 803351.0}, {"date": "2019-09-25", "close": 7.677676, "volume": 2248356.0}, {"date": "2019-09-26", "close": 7.65804, "volume": 1248173.0}, {"date": "2019-09-27", "close": 7.677676, "volume": 792923.0}, {"date": "2019-09-30", "close": 7.65804, "volume": 1148870.0}, {"date": "2019-10-01", "close": 7.687494, "volume": 1426800.0}, {"date": "2019-10-02", "close": 7.569678, "volume": 1204026.0}, {"date": "2019-10-03", "close": 7.520588, "volume": 2138677.0}, {"date": "2019-10-04", "close": 7.500952, "volume": 1999396.0}, {"date": "2019-10-07", "close": 7.491134, "volume": 652705.0}, {"date": "2019-10-08", "close": 7.589314, "volume": 1435338.0}, {"date": "2019-10-09", "close": 7.589314, "volume": 1372156.0}, {"date": "2019-10-10", "close": 7.677676, "volume": 2243071.0}, {"date": "2019-10-11", "close": 7.785674, "volume": 1131691.0}, {"date": "2019-10-14", "close": 7.962398, "volume": 1363645.0}, {"date": "2019-10-15", "close": 7.982034, "volume": 958125.0}, {"date": "2019-10-16", "close": 8.021306, "volume": 1168715.0}, {"date": "2019-10-17", "close": 8.060578, "volume": 2220951.0}, {"date": "2019-10-18", "close": 7.883854, "volume": 1114789.0}, {"date": "2019-10-21", "close": 7.864218, "volume": 516113.0}, {"date": "2019-10-22", "close": 7.834764, "volume": 1191973.0}, {"date": "2019-10-23", "close": 7.834764, "volume": 1387849.0}, {"date": "2019-10-24", "close": 7.844582, "volume": 749140.0}, {"date": "2019-10-25", "close": 7.95258, "volume": 879654.0}, {"date": "2019-10-28", "close": 8.070396, "volume": 909429.0}, {"date": "2019-10-29", "close": 8.060578, "volume": 1289670.0}, {"date": "2019-10-30", "close": 7.932944, "volume": 1845491.0}, {"date": "2019-10-31", "close": 7.90349, "volume": 838313.0}, {"date": "2019-11-01", "close": 7.942762, "volume": 1543459.0}, {"date": "2019-11-04", "close": 8.060578, "volume": 1119614.0}, {"date": "2019-11-05", "close": 8.178394, "volume": 937339.0}, {"date": "2019-11-06", "close": 8.040942, "volume": 1002591.0}, {"date": "2019-11-07", "close": 7.982034, "volume": 1919844.0}, {"date": "2019-11-08", "close": 7.844582, "volume": 2677256.0}, {"date": "2019-11-11", "close": 8.080214, "volume": 1768184.0}, {"date": "2019-11-12", "close": 7.991852, "volume": 1054425.0}, {"date": "2019-11-13", "close": 7.923126, "volume": 1333915.0}, {"date": "2019-11-14", "close": 7.95258, "volume": 2156625.0}, {"date": "2019-11-15", "close": 7.932944, "volume": 922922.0}, {"date": "2019-11-18", "close": 7.913308, "volume": 975109.0}, {"date": "2019-11-19", "close": 7.982034, "volume": 1439199.0}, {"date": "2019-11-20", "close": 7.844582, "volume": 1487490.0}, {"date": "2019-11-21", "close": 7.942762, "volume": 1661840.0}, {"date": "2019-11-22", "close": 7.95258, "volume": 1193277.0}, {"date": "2019-11-25", "close": 7.942762, "volume": 809640.0}, {"date": "2019-11-26", "close": 8.05076, "volume": 1212615.0}, {"date": "2019-11-27", "close": 8.090032, "volume": 767949.0}, {"date": "2019-11-28", "close": 8.256938, "volume": 1200777.0}, {"date": "2019-11-29", "close": 8.217666, "volume": 1131140.0}, {"date": "2019-12-02", "close": 8.29621, "volume": 1128070.0}, {"date": "2019-12-03", "close": 8.09985, "volume": 1560497.0}, {"date": "2019-12-04", "close": 7.874036, "volume": 2292779.0}, {"date": "2019-12-05", "close": 7.932944, "volume": 1243536.0}, {"date": "2019-12-06", "close": 8.070396, "volume": 1299721.0}, {"date": "2019-12-09", "close": 8.14894, "volume": 716958.0}, {"date": "2019-12-10", "close": 8.080214, "volume": 972902.0}, {"date": "2019-12-11", "close": 8.011488, "volume": 1486702.0}, {"date": "2019-12-12", "close": 7.95258, "volume": 1354957.0}, {"date": "2019-12-13", "close": 8.09985, "volume": 845888.0}, {"date": "2019-12-16", "close": 8.256938, "volume": 1247556.0}, {"date": "2019-12-17", "close": 8.168576, "volume": 995389.0}, {"date": "2019-12-18", "close": 8.227484, "volume": 1567357.0}, {"date": "2019-12-19", "close": 8.080214, "volume": 1314725.0}, {"date": "2019-12-20", "close": 8.119486, "volume": 1084220.0}, {"date": "2019-12-23", "close": 8.00167, "volume": 1200871.0}, {"date": "2019-12-24", "close": 8.05076, "volume": 330856.0}, {"date": "2019-12-27", "close": 8.080214, "volume": 635002.0}, {"date": "2019-12-30", "close": 8.119486, "volume": 706928.0}, {"date": "2019-12-31", "close": 8.021306, "volume": 892325.0}, {"date": "2020-01-02", "close": 7.90349, "volume": 394007.0}, {"date": "2020-01-03", "close": 8.011488, "volume": 639032.0}, {"date": "2020-01-06", "close": 8.021306, "volume": 1113679.0}, {"date": "2020-01-07", "close": 8.14894, "volume": 777626.0}, {"date": "2020-01-08", "close": 8.24712, "volume": 919534.0}, {"date": "2020-01-09", "close": 8.433662, "volume": 1116710.0}, {"date": "2020-01-10", "close": 8.472934, "volume": 899688.0}, {"date": "2020-01-13", "close": 8.325664, "volume": 678991.0}, {"date": "2020-01-14", "close": 8.620204, "volume": 2014574.0}, {"date": "2020-01-15", "close": 8.59075, "volume": 1285114.0}, {"date": "2020-01-16", "close": 8.571114, "volume": 1339792.0}, {"date": "2020-01-17", "close": 8.63984, "volume": 1129128.0}, {"date": "2020-01-20", "close": 8.63984, "volume": 659443.0}, {"date": "2020-01-21", "close": 8.718384, "volume": 906548.0}, {"date": "2020-01-22", "close": 8.59075, "volume": 1572730.0}, {"date": "2020-01-23", "close": 7.039506, "volume": 9867577.0}, {"date": "2020-01-24", "close": 7.46168, "volume": 11149255.0}, {"date": "2020-01-28", "close": 7.11805, "volume": 4110008.0}, {"date": "2020-01-29", "close": 7.127868, "volume": 2880823.0}, {"date": "2020-01-30", "close": 7.01987, "volume": 2252182.0}, {"date": "2020-01-31", "close": 7.275138, "volume": 2467349.0}, {"date": "2020-02-03", "close": 7.11805, "volume": 1439811.0}, {"date": "2020-02-04", "close": 7.127868, "volume": 1835917.0}, {"date": "2020-02-05", "close": 7.157322, "volume": 4377063.0}, {"date": "2020-02-06", "close": 7.206412, "volume": 2641628.0}, {"date": "2020-02-07", "close": 7.275138, "volume": 1926928.0}, {"date": "2020-02-10", "close": 7.31441, "volume": 2535172.0}, {"date": "2020-02-11", "close": 7.334046, "volume": 1681652.0}, {"date": "2020-02-12", "close": 7.137686, "volume": 3444095.0}, {"date": "2020-02-13", "close": 6.77442, "volume": 7141200.0}, {"date": "2020-02-14", "close": 6.705694, "volume": 3730407.0}, {"date": "2020-02-17", "close": 6.617332, "volume": 2291577.0}, {"date": "2020-02-18", "close": 6.450426, "volume": 3710851.0}, {"date": "2020-02-19", "close": 6.57806, "volume": 2383760.0}, {"date": "2020-02-20", "close": 6.77442, "volume": 6373573.0}, {"date": "2020-02-21", "close": 6.72533, "volume": 2308903.0}, {"date": "2020-02-24", "close": 6.420972, "volume": 2334400.0}, {"date": "2020-02-25", "close": 6.08716, "volume": 8985186.0}, {"date": "2020-02-26", "close": 5.93989, "volume": 4288580.0}, {"date": "2020-02-27", "close": 5.772984, "volume": 4493321.0}, {"date": "2020-02-28", "close": 5.59626, "volume": 4760392.0}, {"date": "2020-03-02", "close": 5.59626, "volume": 5826966.0}, {"date": "2020-03-03", "close": 5.861346, "volume": 6432485.0}, {"date": "2020-03-04", "close": 5.54717, "volume": 6148624.0}, {"date": "2020-03-05", "close": 5.517716, "volume": 5147690.0}, {"date": "2020-03-06", "close": 5.144632, "volume": 4665745.0}, {"date": "2020-03-09", "close": 4.693004, "volume": 4302599.0}, {"date": "2020-03-10", "close": 4.71264, "volume": 8897434.0}, {"date": "2020-03-11", "close": 4.447554, "volume": 6399086.0}, {"date": "2020-03-12", "close": 4.103924, "volume": 6357982.0}, {"date": "2020-03-13", "close": 4.103924, "volume": 7846759.0}, {"date": "2020-03-16", "close": 3.554116, "volume": 5544541.0}, {"date": "2020-03-17", "close": 3.593388, "volume": 7299663.0}, {"date": "2020-03-18", "close": 3.397028, "volume": 6612247.0}, {"date": "2020-03-19", "close": 3.200668, "volume": 8294839.0}, {"date": "2020-03-20", "close": 3.102488, "volume": 9799455.0}, {"date": "2020-03-23", "close": 2.74904, "volume": 5235385.0}, {"date": "2020-03-24", "close": 2.680314, "volume": 4937020.0}, {"date": "2020-03-25", "close": 2.719586, "volume": 4313867.0}, {"date": "2020-03-26", "close": 2.955218, "volume": 7297866.0}, {"date": "2020-03-27", "close": 2.768676, "volume": 4606871.0}, {"date": "2020-03-30", "close": 2.79813, "volume": 6010989.0}, {"date": "2020-03-31", "close": 2.925764, "volume": 7154981.0}, {"date": "2020-04-01", "close": 3.308666, "volume": 5762356.0}, {"date": "2020-04-02", "close": 3.446118, "volume": 5449979.0}, {"date": "2020-04-03", "close": 3.09267, "volume": 4687434.0}, {"date": "2020-04-06", "close": 3.367574, "volume": 5570853.0}, {"date": "2020-04-07", "close": 3.406846, "volume": 4529288.0}, {"date": "2020-04-08", "close": 3.475572, "volume": 4753042.0}, {"date": "2020-04-09", "close": 3.740658, "volume": 3528681.0}, {"date": "2020-04-14", "close": 3.87811, "volume": 6473943.0}, {"date": "2020-04-15", "close": 3.858474, "volume": 4479217.0}, {"date": "2020-04-16", "close": 3.750476, "volume": 3312424.0}, {"date": "2020-04-17", "close": 3.73084, "volume": 3331755.0}, {"date": "2020-04-20", "close": 3.701386, "volume": 4273347.0}, {"date": "2020-04-21", "close": 3.455936, "volume": 3862052.0}, {"date": "2020-04-22", "close": 3.495208, "volume": 2930492.0}, {"date": "2020-04-23", "close": 3.563934, "volume": 2969704.0}, {"date": "2020-04-24", "close": 3.465754, "volume": 3309347.0}, {"date": "2020-04-27", "close": 3.642478, "volume": 2235835.0}, {"date": "2020-04-28", "close": 3.613024, "volume": 2860897.0}, {"date": "2020-04-29", "close": 3.82902, "volume": 6929046.0}, {"date": "2020-04-30", "close": 4.094106, "volume": 7190297.0}, {"date": "2020-05-01", "close": 3.897746, "volume": 4563727.0}, {"date": "2020-05-04", "close": 3.897746, "volume": 3033247.0}, {"date": "2020-05-05", "close": 4.005744, "volume": 3328251.0}, {"date": "2020-05-06", "close": 3.9272, "volume": 2838523.0}, {"date": "2020-05-07", "close": 3.9272, "volume": 4253391.0}, {"date": "2020-05-08", "close": 3.986108, "volume": 4945007.0}, {"date": "2020-05-11", "close": 4.143196, "volume": 4482281.0}, {"date": "2020-05-12", "close": 4.054834, "volume": 4003402.0}, {"date": "2020-05-13", "close": 3.946836, "volume": 3645724.0}, {"date": "2020-05-14", "close": 3.799566, "volume": 2582027.0}, {"date": "2020-05-15", "close": 3.887928, "volume": 1630450.0}, {"date": "2020-05-18", "close": 3.907564, "volume": 2105407.0}, {"date": "2020-05-19", "close": 4.162832, "volume": 3562246.0}, {"date": "2020-05-20", "close": 4.153014, "volume": 2989570.0}, {"date": "2020-05-21", "close": 4.261012, "volume": 2041091.0}, {"date": "2020-05-22", "close": 4.103924, "volume": 1878598.0}, {"date": "2020-05-25", "close": 4.192286, "volume": 1809177.0}, {"date": "2020-05-26", "close": 4.477008, "volume": 5065755.0}, {"date": "2020-05-27", "close": 4.477008, "volume": 4322820.0}, {"date": "2020-05-28", "close": 4.575188, "volume": 3417106.0}, {"date": "2020-05-29", "close": 4.427918, "volume": 4934791.0}, {"date": "2020-06-01", "close": 4.408282, "volume": 4990700.0}, {"date": "2020-06-02", "close": 4.506462, "volume": 2381266.0}, {"date": "2020-06-03", "close": 4.751912, "volume": 3020513.0}, {"date": "2020-06-04", "close": 4.683186, "volume": 3095651.0}, {"date": "2020-06-05", "close": 4.791184, "volume": 3448560.0}, {"date": "2020-06-09", "close": 5.20354, "volume": 4398449.0}, {"date": "2020-06-10", "close": 5.05627, "volume": 4920724.0}, {"date": "2020-06-11", "close": 4.81082, "volume": 7344350.0}, {"date": "2020-06-12", "close": 4.653732, "volume": 5446762.0}, {"date": "2020-06-15", "close": 4.388646, "volume": 5185543.0}, {"date": "2020-06-16", "close": 4.722458, "volume": 7855623.0}, {"date": "2020-06-17", "close": 4.693004, "volume": 4708002.0}, {"date": "2020-06-18", "close": 4.643914, "volume": 4048117.0}, {"date": "2020-06-19", "close": 4.56537, "volume": 6377376.0}, {"date": "2020-06-22", "close": 4.437736, "volume": 4361188.0}, {"date": "2020-06-23", "close": 4.388646, "volume": 4458688.0}, {"date": "2020-06-24", "close": 4.359192, "volume": 4194746.0}, {"date": "2020-06-25", "close": 4.153014, "volume": 3265946.0}, {"date": "2020-06-26", "close": 4.27083, "volume": 4069877.0}, {"date": "2020-06-29", "close": 4.192286, "volume": 2068332.0}, {"date": "2020-06-30", "close": 4.300284, "volume": 3017598.0}, {"date": "2020-07-01", "close": 4.447554, "volume": 2089591.0}, {"date": "2020-07-02", "close": 4.496644, "volume": 2015196.0}, {"date": "2020-07-03", "close": 4.378828, "volume": 1775633.0}, {"date": "2020-07-06", "close": 4.359192, "volume": 1438643.0}, {"date": "2020-07-07", "close": 4.359192, "volume": 2434455.0}, {"date": "2020-07-08", "close": 4.27083, "volume": 1886933.0}, {"date": "2020-07-09", "close": 4.261012, "volume": 2526215.0}, {"date": "2020-07-10", "close": 4.07447, "volume": 3372129.0}, {"date": "2020-07-13", "close": 4.035198, "volume": 5110982.0}, {"date": "2020-07-14", "close": 4.143196, "volume": 3004160.0}, {"date": "2020-07-15", "close": 4.17265, "volume": 2226643.0}, {"date": "2020-07-16", "close": 4.133378, "volume": 2992092.0}, {"date": "2020-07-17", "close": 4.162832, "volume": 1625604.0}, {"date": "2020-07-20", "close": 4.182468, "volume": 1360886.0}, {"date": "2020-07-22", "close": 4.3, "volume": 6511362.0}, {"date": "2020-07-23", "close": 4.47, "volume": 6441892.0}, {"date": "2020-07-24", "close": 4.33, "volume": 5250105.0}, {"date": "2020-07-27", "close": 4.24, "volume": 2493540.0}, {"date": "2020-07-28", "close": 4.22, "volume": 2785079.0}, {"date": "2020-07-29", "close": 4.14, "volume": 2317129.0}, {"date": "2020-07-30", "close": 4.27, "volume": 3398118.0}, {"date": "2020-07-31", "close": 4.11, "volume": 4063560.0}, {"date": "2020-08-03", "close": 4.05, "volume": 1884111.0}, {"date": "2020-08-04", "close": 4.17, "volume": 2246104.0}, {"date": "2020-08-05", "close": 4.02, "volume": 2929377.0}, {"date": "2020-08-06", "close": 4.09, "volume": 2451570.0}, {"date": "2020-08-07", "close": 4.06, "volume": 2205746.0}, {"date": "2020-08-10", "close": 4.1, "volume": 3348102.0}, {"date": "2020-08-11", "close": 4.18, "volume": 3891385.0}, {"date": "2020-08-12", "close": 4.3, "volume": 3352609.0}, {"date": "2020-08-13", "close": 4.31, "volume": 3764089.0}, {"date": "2020-08-14", "close": 4.34, "volume": 2261701.0}, {"date": "2020-08-17", "close": 4.25, "volume": 2348944.0}, {"date": "2020-08-18", "close": 4.24, "volume": 3351840.0}, {"date": "2020-08-19", "close": 4.17, "volume": 2812609.0}, {"date": "2020-08-20", "close": 4.23, "volume": 2901874.0}, {"date": "2020-08-21", "close": 4.27, "volume": 1641018.0}, {"date": "2020-08-24", "close": 4.2, "volume": 1677572.0}, {"date": "2020-08-25", "close": 4.34, "volume": 3338847.0}, {"date": "2020-08-26", "close": 4.37, "volume": 3455921.0}, {"date": "2020-08-27", "close": 4.22, "volume": 2412620.0}, {"date": "2020-08-28", "close": 4.35, "volume": 3898244.0}, {"date": "2020-08-31", "close": 4.49, "volume": 3138125.0}, {"date": "2020-09-01", "close": 4.27, "volume": 3449214.0}, {"date": "2020-09-02", "close": 4.28, "volume": 2038987.0}, {"date": "2020-09-03", "close": 4.46, "volume": 3019376.0}, {"date": "2020-09-04", "close": 4.27, "volume": 2093748.0}, {"date": "2020-09-07", "close": 4.22, "volume": 2137305.0}, {"date": "2020-09-08", "close": 4.35, "volume": 3063104.0}, {"date": "2020-09-09", "close": 4.26, "volume": 2612462.0}, {"date": "2020-09-10", "close": 4.27, "volume": 1778358.0}, {"date": "2020-09-11", "close": 4.12, "volume": 2326370.0}, {"date": "2020-09-14", "close": 4.27, "volume": 2497219.0}, {"date": "2020-09-15", "close": 4.25, "volume": 2815271.0}, {"date": "2020-09-16", "close": 4.23, "volume": 3281845.0}, {"date": "2020-09-17", "close": 4.17, "volume": 2465176.0}, {"date": "2020-09-18", "close": 4.16, "volume": 5003486.0}, {"date": "2020-09-21", "close": 4.12, "volume": 2564300.0}, {"date": "2020-09-22", "close": 4.13, "volume": 4296342.0}, {"date": "2020-09-23", "close": 4.36, "volume": 3284774.0}, {"date": "2020-09-24", "close": 4.32, "volume": 3065528.0}, {"date": "2020-09-25", "close": 4.35, "volume": 1641551.0}, {"date": "2020-09-28", "close": 4.42, "volume": 2906780.0}, {"date": "2020-09-29", "close": 4.47, "volume": 3538389.0}, {"date": "2020-09-30", "close": 4.4, "volume": 3492453.0}, {"date": "2020-10-01", "close": 4.48, "volume": 4161818.0}, {"date": "2020-10-02", "close": 4.28, "volume": 2974595.0}, {"date": "2020-10-05", "close": 4.47, "volume": 1555614.0}, {"date": "2020-10-06", "close": 4.67, "volume": 5830338.0}, {"date": "2020-10-07", "close": 4.73, "volume": 3469564.0}, {"date": "2020-10-08", "close": 4.91, "volume": 5245673.0}, {"date": "2020-10-09", "close": 4.94, "volume": 2667897.0}, {"date": "2020-10-12", "close": 4.92, "volume": 1449980.0}, {"date": "2020-10-13", "close": 4.96, "volume": 1568987.0}, {"date": "2020-10-14", "close": 4.87, "volume": 1738757.0}, {"date": "2020-10-15", "close": 4.89, "volume": 2851190.0}, {"date": "2020-10-16", "close": 4.82, "volume": 1531068.0}, {"date": "2020-10-19", "close": 4.89, "volume": 1500331.0}, {"date": "2020-10-20", "close": 4.81, "volume": 1958887.0}, {"date": "2020-10-21", "close": 4.92, "volume": 3264052.0}, {"date": "2020-10-22", "close": 4.8, "volume": 2531271.0}, {"date": "2020-10-23", "close": 4.78, "volume": 1854664.0}, {"date": "2020-10-26", "close": 4.81, "volume": 1045708.0}, {"date": "2020-10-27", "close": 4.62, "volume": 3628296.0}, {"date": "2020-10-28", "close": 4.56, "volume": 1528571.0}, {"date": "2020-10-29", "close": 4.46, "volume": 5841161.0}, {"date": "2020-10-30", "close": 4.4, "volume": 2207999.0}, {"date": "2020-11-02", "close": 4.47, "volume": 6125254.0}, {"date": "2020-11-03", "close": 4.61, "volume": 3040611.0}, {"date": "2020-11-04", "close": 4.53, "volume": 3466776.0}, {"date": "2020-11-05", "close": 4.59, "volume": 2766586.0}, {"date": "2020-11-06", "close": 4.68, "volume": 2125549.0}, {"date": "2020-11-09", "close": 4.76, "volume": 1817172.0}, {"date": "2020-11-10", "close": 5.14, "volume": 7098342.0}, {"date": "2020-11-11", "close": 5.2, "volume": 5128948.0}, {"date": "2020-11-12", "close": 5.17, "volume": 2684365.0}, {"date": "2020-11-13", "close": 5.1, "volume": 1943086.0}, {"date": "2020-11-16", "close": 5.2, "volume": 29492.0}, {"date": "2020-11-17", "close": 5.2, "volume": 2619982.0}, {"date": "2020-11-18", "close": 5.23, "volume": 1962848.0}, {"date": "2020-11-19", "close": 5.26, "volume": 3609091.0}, {"date": "2020-11-20", "close": 5.31, "volume": 2995807.0}, {"date": "2020-11-23", "close": 5.17, "volume": 4423802.0}, {"date": "2020-11-24", "close": 5.36, "volume": 3484885.0}, {"date": "2020-11-25", "close": 5.55, "volume": 3912055.0}, {"date": "2020-11-26", "close": 5.38, "volume": 1957782.0}, {"date": "2020-11-27", "close": 5.36, "volume": 2994656.0}, {"date": "2020-11-30", "close": 5.2, "volume": 4828230.0}, {"date": "2020-12-01", "close": 5.28, "volume": 1863855.0}, {"date": "2020-12-02", "close": 5.33, "volume": 1696988.0}, {"date": "2020-12-03", "close": 5.37, "volume": 3425055.0}, {"date": "2020-12-04", "close": 5.36, "volume": 2221296.0}, {"date": "2020-12-07", "close": 5.55, "volume": 2800227.0}, {"date": "2020-12-08", "close": 5.43, "volume": 3530865.0}, {"date": "2020-12-09", "close": 5.41, "volume": 1888735.0}, {"date": "2020-12-10", "close": 5.35, "volume": 1549988.0}, {"date": "2020-12-11", "close": 5.25, "volume": 2403737.0}, {"date": "2020-12-14", "close": 5.25, "volume": 1771739.0}, {"date": "2020-12-15", "close": 5.37, "volume": 1989074.0}, {"date": "2020-12-16", "close": 5.28, "volume": 3438904.0}, {"date": "2020-12-17", "close": 5.39, "volume": 2198861.0}, {"date": "2020-12-18", "close": 5.51, "volume": 4313089.0}, {"date": "2020-12-21", "close": 5.41, "volume": 1744705.0}, {"date": "2020-12-22", "close": 5.3, "volume": 1642944.0}, {"date": "2020-12-23", "close": 5.32, "volume": 1381692.0}, {"date": "2020-12-24", "close": 5.4, "volume": 591406.0}, {"date": "2020-12-29", "close": 5.45, "volume": 910861.0}, {"date": "2020-12-30", "close": 5.44, "volume": 828613.0}, {"date": "2020-12-31", "close": 5.33, "volume": 661244.0}, {"date": "2021-01-04", "close": 5.45, "volume": 859869.0}, {"date": "2021-01-05", "close": 5.39, "volume": 876047.0}, {"date": "2021-01-06", "close": 5.42, "volume": 1713781.0}, {"date": "2021-01-07", "close": 5.72, "volume": 1951309.0}, {"date": "2021-01-08", "close": 5.76, "volume": 1237499.0}, {"date": "2021-01-11", "close": 5.48, "volume": 2989292.0}, {"date": "2021-01-12", "close": 5.53, "volume": 1855848.0}, {"date": "2021-01-13", "close": 5.55, "volume": 1875142.0}, {"date": "2021-01-14", "close": 5.56, "volume": 1266519.0}, {"date": "2021-01-15", "close": 5.5, "volume": 1465035.0}, {"date": "2021-01-18", "close": 5.35, "volume": 1580601.0}, {"date": "2021-01-19", "close": 5.36, "volume": 1937473.0}, {"date": "2021-01-20", "close": 5.45, "volume": 1914420.0}, {"date": "2021-01-21", "close": 5.48, "volume": 1611811.0}, {"date": "2021-01-22", "close": 5.39, "volume": 1018350.0}, {"date": "2021-01-25", "close": 5.38, "volume": 691942.0}, {"date": "2021-01-27", "close": 5.28, "volume": 2304542.0}, {"date": "2021-01-28", "close": 5.17, "volume": 2177309.0}, {"date": "2021-01-29", "close": 5.16, "volume": 1640400.0}, {"date": "2021-02-01", "close": 5.18, "volume": 1280999.0}, {"date": "2021-02-02", "close": 5.29, "volume": 1047558.0}, {"date": "2021-02-03", "close": 5.39, "volume": 1421140.0}, {"date": "2021-02-04", "close": 5.35, "volume": 1053610.0}, {"date": "2021-02-05", "close": 5.5, "volume": 1225975.0}, {"date": "2021-02-08", "close": 5.46, "volume": 1180711.0}, {"date": "2021-02-09", "close": 5.36, "volume": 1690328.0}, {"date": "2021-02-10", "close": 5.34, "volume": 1563911.0}, {"date": "2021-02-11", "close": 5.41, "volume": 7509038.0}, {"date": "2021-02-12", "close": 5.42, "volume": 4440712.0}, {"date": "2021-02-15", "close": 5.71, "volume": 5116426.0}, {"date": "2021-02-16", "close": 5.85, "volume": 1994511.0}, {"date": "2021-02-17", "close": 5.69, "volume": 4079570.0}, {"date": "2021-02-18", "close": 5.63, "volume": 5745660.0}, {"date": "2021-02-19", "close": 5.41, "volume": 2154901.0}, {"date": "2021-02-22", "close": 5.35, "volume": 1828759.0}, {"date": "2021-02-23", "close": 5.54, "volume": 2835458.0}, {"date": "2021-02-24", "close": 5.21, "volume": 3175656.0}, {"date": "2021-02-25", "close": 5.28, "volume": 2113803.0}, {"date": "2021-02-26", "close": 5.15, "volume": 3704246.0}, {"date": "2021-03-01", "close": 5.13, "volume": 3910281.0}, {"date": "2021-03-02", "close": 4.98, "volume": 2245707.0}, {"date": "2021-03-03", "close": 5.12, "volume": 2005678.0}, {"date": "2021-03-04", "close": 5.16, "volume": 2050567.0}, {"date": "2021-03-05", "close": 5.25, "volume": 3731565.0}, {"date": "2021-03-08", "close": 5.25, "volume": 2026618.0}, {"date": "2021-03-09", "close": 5.26, "volume": 1784913.0}, {"date": "2021-03-10", "close": 5.29, "volume": 1367813.0}, {"date": "2021-03-11", "close": 5.34, "volume": 2313293.0}, {"date": "2021-03-12", "close": 5.31, "volume": 1698781.0}, {"date": "2021-03-15", "close": 5.25, "volume": 2066875.0}, {"date": "2021-03-16", "close": 5.34, "volume": 1769041.0}, {"date": "2021-03-17", "close": 5.3, "volume": 1606301.0}, {"date": "2021-03-18", "close": 5.25, "volume": 1094720.0}, {"date": "2021-03-19", "close": 5.17, "volume": 2047666.0}, {"date": "2021-03-22", "close": 5.2, "volume": 705668.0}, {"date": "2021-03-23", "close": 5.17, "volume": 1651198.0}, {"date": "2021-03-24", "close": 5.11, "volume": 2372715.0}, {"date": "2021-03-25", "close": 5.11, "volume": 1970753.0}, {"date": "2021-03-26", "close": 5.12, "volume": 1493841.0}, {"date": "2021-03-29", "close": 5.1, "volume": 791865.0}, {"date": "2021-03-30", "close": 5.06, "volume": 1689141.0}, {"date": "2021-03-31", "close": 5.13, "volume": 2830104.0}, {"date": "2021-04-01", "close": 5.22, "volume": 1189038.0}, {"date": "2021-04-06", "close": 5.21, "volume": 1145858.0}, {"date": "2021-04-07", "close": 5.23, "volume": 2812727.0}, {"date": "2021-04-08", "close": 5.26, "volume": 991626.0}, {"date": "2021-04-09", "close": 5.27, "volume": 1283124.0}, {"date": "2021-04-12", "close": 5.24, "volume": 1380122.0}, {"date": "2021-04-13", "close": 5.21, "volume": 759264.0}, {"date": "2021-04-14", "close": 5.2, "volume": 1521043.0}, {"date": "2021-04-15", "close": 5.16, "volume": 1937752.0}, {"date": "2021-04-16", "close": 5.11, "volume": 1204387.0}, {"date": "2021-04-19", "close": 5.05, "volume": 2909591.0}, {"date": "2021-04-20", "close": 5.12, "volume": 2284634.0}, {"date": "2021-04-21", "close": 5.09, "volume": 2465863.0}, {"date": "2021-04-22", "close": 5.25, "volume": 1963878.0}, {"date": "2021-04-23", "close": 5.39, "volume": 2565732.0}, {"date": "2021-04-26", "close": 5.42, "volume": 2153391.0}, {"date": "2021-04-27", "close": 5.32, "volume": 1270091.0}, {"date": "2021-04-28", "close": 5.71, "volume": 4167432.0}, {"date": "2021-04-29", "close": 5.65, "volume": 1783244.0}, {"date": "2021-04-30", "close": 5.63, "volume": 1411879.0}, {"date": "2021-05-03", "close": 5.53, "volume": 1285676.0}, {"date": "2021-05-04", "close": 5.61, "volume": 1822072.0}, {"date": "2021-05-05", "close": 5.66, "volume": 1669583.0}, {"date": "2021-05-06", "close": 5.63, "volume": 1392233.0}, {"date": "2021-05-07", "close": 5.59, "volume": 1203182.0}, {"date": "2021-05-10", "close": 5.7, "volume": 2508984.0}, {"date": "2021-05-11", "close": 5.75, "volume": 2531426.0}, {"date": "2021-05-12", "close": 5.65, "volume": 3598079.0}, {"date": "2021-05-13", "close": 5.55, "volume": 1326327.0}, {"date": "2021-05-14", "close": 5.47, "volume": 2687553.0}, {"date": "2021-05-17", "close": 5.49, "volume": 1388667.0}, {"date": "2021-05-18", "close": 5.61, "volume": 3275888.0}, {"date": "2021-05-19", "close": 5.39, "volume": 1739129.0}, {"date": "2021-05-20", "close": 5.4, "volume": 2008761.0}, {"date": "2021-05-21", "close": 5.4, "volume": 1472000.0}, {"date": "2021-05-24", "close": 5.46, "volume": 1257743.0}, {"date": "2021-05-25", "close": 5.49, "volume": 1473875.0}, {"date": "2021-05-26", "close": 5.58, "volume": 1731016.0}, {"date": "2021-05-27", "close": 5.59, "volume": 2129395.0}, {"date": "2021-05-28", "close": 5.68, "volume": 3949698.0}, {"date": "2021-05-31", "close": 5.57, "volume": 1144381.0}, {"date": "2021-06-01", "close": 5.49, "volume": 762573.0}, {"date": "2021-06-02", "close": 5.56, "volume": 1665238.0}, {"date": "2021-06-03", "close": 5.6, "volume": 1341585.0}, {"date": "2021-06-04", "close": 5.68, "volume": 1067155.0}, {"date": "2021-06-07", "close": 5.7, "volume": 1085665.0}, {"date": "2021-06-08", "close": 5.85, "volume": 2330738.0}, {"date": "2021-06-09", "close": 5.79, "volume": 1898684.0}, {"date": "2021-06-10", "close": 5.88, "volume": 5771216.0}, {"date": "2021-06-11", "close": 5.94, "volume": 1651450.0}, {"date": "2021-06-15", "close": 5.73, "volume": 3340543.0}, {"date": "2021-06-16", "close": 5.6, "volume": 3940947.0}, {"date": "2021-06-17", "close": 5.49, "volume": 2727618.0}, {"date": "2021-06-18", "close": 5.51, "volume": 4170943.0}, {"date": "2021-06-21", "close": 5.49, "volume": 2125659.0}, {"date": "2021-06-22", "close": 5.67, "volume": 1821470.0}, {"date": "2021-06-23", "close": 5.73, "volume": 1849496.0}, {"date": "2021-06-24", "close": 5.63, "volume": 2580984.0}, {"date": "2021-06-25", "close": 5.67, "volume": 1953319.0}, {"date": "2021-06-28", "close": 5.62, "volume": 1213504.0}, {"date": "2021-06-29", "close": 5.59, "volume": 1792458.0}, {"date": "2021-06-30", "close": 5.59, "volume": 1715865.0}, {"date": "2021-07-01", "close": 5.48, "volume": 1843228.0}, {"date": "2021-07-02", "close": 5.53, "volume": 780512.0}, {"date": "2021-07-05", "close": 5.52, "volume": 1588993.0}, {"date": "2021-07-06", "close": 5.51, "volume": 908757.0}, {"date": "2021-07-07", "close": 5.45, "volume": 1892557.0}, {"date": "2021-07-08", "close": 5.42, "volume": 948689.0}, {"date": "2021-07-09", "close": 5.37, "volume": 1709625.0}, {"date": "2021-07-12", "close": 5.43, "volume": 949351.0}, {"date": "2021-07-13", "close": 5.5, "volume": 793192.0}, {"date": "2021-07-14", "close": 5.52, "volume": 1594427.0}, {"date": "2021-07-15", "close": 5.47, "volume": 939188.0}, {"date": "2021-07-16", "close": 5.48, "volume": 1106083.0}, {"date": "2021-07-19", "close": 5.4, "volume": 1065282.0}, {"date": "2021-07-20", "close": 5.39, "volume": 1460925.0}, {"date": "2021-07-21", "close": 5.36, "volume": 2145104.0}, {"date": "2021-07-22", "close": 5.43, "volume": 1432385.0}, {"date": "2021-07-23", "close": 5.38, "volume": 872459.0}, {"date": "2021-07-26", "close": 5.29, "volume": 1194959.0}, {"date": "2021-07-27", "close": 5.39, "volume": 1461991.0}, {"date": "2021-07-28", "close": 5.41, "volume": 1814039.0}, {"date": "2021-07-29", "close": 5.32, "volume": 1480067.0}, {"date": "2021-07-30", "close": 5.28, "volume": 1134526.0}, {"date": "2021-08-02", "close": 5.39, "volume": 937676.0}, {"date": "2021-08-03", "close": 5.34, "volume": 982944.0}, {"date": "2021-08-04", "close": 5.34, "volume": 1341160.0}, {"date": "2021-08-05", "close": 5.34, "volume": 930263.0}, {"date": "2021-08-06", "close": 5.42, "volume": 944616.0}, {"date": "2021-08-09", "close": 5.43, "volume": 789748.0}, {"date": "2021-08-10", "close": 5.44, "volume": 1286532.0}, {"date": "2021-08-11", "close": 5.54, "volume": 2900819.0}, {"date": "2021-08-12", "close": 5.77, "volume": 3178579.0}, {"date": "2021-08-13", "close": 6.07, "volume": 6205934.0}, {"date": "2021-08-16", "close": 6.21, "volume": 3963315.0}, {"date": "2021-08-17", "close": 6.35, "volume": 3474745.0}, {"date": "2021-08-18", "close": 6.39, "volume": 3590165.0}, {"date": "2021-08-19", "close": 6.33, "volume": 4975223.0}, {"date": "2021-08-20", "close": 6.38, "volume": 2488261.0}, {"date": "2021-08-23", "close": 6.57, "volume": 5793393.0}, {"date": "2021-08-24", "close": 6.59, "volume": 2309983.0}, {"date": "2021-08-25", "close": 6.61, "volume": 2635457.0}, {"date": "2021-08-26", "close": 6.56, "volume": 2042666.0}, {"date": "2021-08-27", "close": 6.44, "volume": 2920175.0}, {"date": "2021-08-30", "close": 6.47, "volume": 3335725.0}, {"date": "2021-08-31", "close": 6.51, "volume": 3060678.0}, {"date": "2021-09-01", "close": 6.5, "volume": 1476113.0}, {"date": "2021-09-02", "close": 6.41, "volume": 2146246.0}, {"date": "2021-09-03", "close": 6.47, "volume": 1861751.0}, {"date": "2021-09-06", "close": 6.49, "volume": 1698797.0}, {"date": "2021-09-07", "close": 6.49, "volume": 2715260.0}, {"date": "2021-09-08", "close": 6.54, "volume": 2018122.0}, {"date": "2021-09-09", "close": 6.4, "volume": 2375921.0}, {"date": "2021-09-10", "close": 6.5, "volume": 1529148.0}, {"date": "2021-09-13", "close": 6.57, "volume": 2272930.0}, {"date": "2021-09-14", "close": 6.5, "volume": 2399588.0}, {"date": "2021-09-15", "close": 6.57, "volume": 4468537.0}, {"date": "2021-09-16", "close": 6.67, "volume": 2875710.0}, {"date": "2021-09-17", "close": 6.65, "volume": 3932226.0}, {"date": "2021-09-20", "close": 6.46, "volume": 2489302.0}, {"date": "2021-09-21", "close": 6.41, "volume": 2716796.0}, {"date": "2021-09-22", "close": 6.44, "volume": 2359023.0}, {"date": "2021-09-23", "close": 6.57, "volume": 1403422.0}, {"date": "2021-09-24", "close": 6.48, "volume": 1189696.0}, {"date": "2021-09-27", "close": 6.5, "volume": 1500830.0}, {"date": "2021-09-28", "close": 6.49, "volume": 963710.0}, {"date": "2021-09-29", "close": 6.4, "volume": 1488522.0}, {"date": "2021-09-30", "close": 6.46, "volume": 1846990.0}, {"date": "2021-10-01", "close": 6.37, "volume": 1691213.0}, {"date": "2021-10-04", "close": 6.54, "volume": 1466744.0}, {"date": "2021-10-05", "close": 6.55, "volume": 2173241.0}, {"date": "2021-10-06", "close": 6.62, "volume": 1596473.0}, {"date": "2021-10-07", "close": 6.76, "volume": 4043278.0}, {"date": "2021-10-08", "close": 6.76, "volume": 3503493.0}, {"date": "2021-10-11", "close": 6.6, "volume": 2134102.0}, {"date": "2021-10-12", "close": 6.62, "volume": 2080431.0}, {"date": "2021-10-13", "close": 6.59, "volume": 2400009.0}, {"date": "2021-10-14", "close": 6.52, "volume": 6866620.0}, {"date": "2021-10-15", "close": 6.49, "volume": 2610429.0}, {"date": "2021-10-18", "close": 6.5, "volume": 1565421.0}, {"date": "2021-10-19", "close": 6.44, "volume": 2301493.0}, {"date": "2021-10-20", "close": 6.54, "volume": 3631015.0}, {"date": "2021-10-21", "close": 6.46, "volume": 2101093.0}, {"date": "2021-10-22", "close": 6.47, "volume": 1254861.0}, {"date": "2021-10-25", "close": 6.45, "volume": 1432894.0}, {"date": "2021-10-26", "close": 6.44, "volume": 1721780.0}, {"date": "2021-10-27", "close": 6.44, "volume": 1680404.0}, {"date": "2021-10-28", "close": 6.43, "volume": 1079595.0}, {"date": "2021-10-29", "close": 6.3, "volume": 1553284.0}, {"date": "2021-11-01", "close": 6.48, "volume": 3162979.0}, {"date": "2021-11-02", "close": 6.4, "volume": 1602862.0}, {"date": "2021-11-03", "close": 6.5, "volume": 1373407.0}, {"date": "2021-11-04", "close": 6.5, "volume": 1963180.0}, {"date": "2021-11-05", "close": 6.28, "volume": 1918892.0}, {"date": "2021-11-08", "close": 6.24, "volume": 3024448.0}, {"date": "2021-11-09", "close": 6.25, "volume": 2206278.0}, {"date": "2021-11-10", "close": 6.17, "volume": 2083374.0}, {"date": "2021-11-11", "close": 5.95, "volume": 3151816.0}, {"date": "2021-11-12", "close": 6.05, "volume": 3522181.0}, {"date": "2021-11-15", "close": 6.08, "volume": 2162836.0}, {"date": "2021-11-16", "close": 6.06, "volume": 3401021.0}, {"date": "2021-11-17", "close": 6.02, "volume": 3955365.0}, {"date": "2021-11-18", "close": 6.07, "volume": 4267195.0}, {"date": "2021-11-19", "close": 6.01, "volume": 1267480.0}, {"date": "2021-11-22", "close": 5.88, "volume": 2230359.0}, {"date": "2021-11-23", "close": 5.89, "volume": 2382840.0}, {"date": "2021-11-24", "close": 5.85, "volume": 1755442.0}, {"date": "2021-11-25", "close": 5.85, "volume": 1170139.0}, {"date": "2021-11-26", "close": 5.66, "volume": 1043590.0}, {"date": "2021-11-29", "close": 5.64, "volume": 2712520.0}, {"date": "2021-11-30", "close": 5.68, "volume": 8989256.0}, {"date": "2021-12-01", "close": 5.73, "volume": 2084912.0}, {"date": "2021-12-02", "close": 5.75, "volume": 1515019.0}, {"date": "2021-12-03", "close": 5.84, "volume": 1796933.0}, {"date": "2021-12-06", "close": 5.85, "volume": 1779883.0}, {"date": "2021-12-07", "close": 5.89, "volume": 1971193.0}, {"date": "2021-12-08", "close": 5.94, "volume": 2106310.0}, {"date": "2021-12-09", "close": 5.93, "volume": 1864543.0}, {"date": "2021-12-10", "close": 5.85, "volume": 1609333.0}, {"date": "2021-12-13", "close": 5.9, "volume": 876052.0}, {"date": "2021-12-14", "close": 5.92, "volume": 1538721.0}, {"date": "2021-12-15", "close": 5.81, "volume": 2283727.0}, {"date": "2021-12-16", "close": 5.88, "volume": 2666424.0}, {"date": "2021-12-17", "close": 5.95, "volume": 2940139.0}, {"date": "2021-12-20", "close": 5.9, "volume": 1378856.0}, {"date": "2021-12-21", "close": 5.89, "volume": 1013764.0}, {"date": "2021-12-22", "close": 5.87, "volume": 796628.0}, {"date": "2021-12-23", "close": 5.9, "volume": 597810.0}, {"date": "2021-12-24", "close": 6.0, "volume": 335708.0}, {"date": "2021-12-29", "close": 6.06, "volume": 902526.0}, {"date": "2021-12-30", "close": 6.07, "volume": 623461.0}, {"date": "2021-12-31", "close": 5.96, "volume": 386667.0}, {"date": "2022-01-04", "close": 6.11, "volume": 758922.0}, {"date": "2022-01-05", "close": 6.09, "volume": 637295.0}, {"date": "2022-01-06", "close": 5.91, "volume": 710608.0}, {"date": "2022-01-07", "close": 5.97, "volume": 512262.0}, {"date": "2022-01-10", "close": 5.88, "volume": 652584.0}, {"date": "2022-01-11", "close": 5.77, "volume": 1457557.0}, {"date": "2022-01-12", "close": 5.76, "volume": 1214996.0}, {"date": "2022-01-13", "close": 5.74, "volume": 1593086.0}, {"date": "2022-01-14", "close": 5.78, "volume": 1991514.0}, {"date": "2022-01-17", "close": 5.75, "volume": 1091392.0}, {"date": "2022-01-18", "close": 5.63, "volume": 1678551.0}, {"date": "2022-01-19", "close": 5.64, "volume": 1747002.0}, {"date": "2022-01-20", "close": 5.56, "volume": 1034778.0}, {"date": "2022-01-21", "close": 5.4, "volume": 1706211.0}, {"date": "2022-01-24", "close": 5.42, "volume": 1856956.0}, {"date": "2022-01-25", "close": 5.22, "volume": 2008828.0}, {"date": "2022-01-27", "close": 5.18, "volume": 2382816.0}, {"date": "2022-01-28", "close": 5.4, "volume": 5640855.0}, {"date": "2022-01-31", "close": 5.41, "volume": 1209497.0}, {"date": "2022-02-01", "close": 5.46, "volume": 965985.0}, {"date": "2022-02-02", "close": 5.5, "volume": 1240377.0}, {"date": "2022-02-03", "close": 5.48, "volume": 1280045.0}, {"date": "2022-02-04", "close": 5.55, "volume": 1884728.0}, {"date": "2022-02-07", "close": 5.54, "volume": 1149491.0}, {"date": "2022-02-08", "close": 5.58, "volume": 1200764.0}, {"date": "2022-02-09", "close": 5.59, "volume": 2201582.0}, {"date": "2022-02-10", "close": 5.45, "volume": 8298130.0}, {"date": "2022-02-11", "close": 5.32, "volume": 3397525.0}, {"date": "2022-02-14", "close": 5.32, "volume": 3354670.0}, {"date": "2022-02-15", "close": 5.45, "volume": 5937655.0}, {"date": "2022-02-16", "close": 5.38, "volume": 3323895.0}, {"date": "2022-02-17", "close": 5.4, "volume": 1895506.0}, {"date": "2022-02-18", "close": 5.43, "volume": 1144336.0}, {"date": "2022-02-21", "close": 5.42, "volume": 1731337.0}, {"date": "2022-02-22", "close": 5.22, "volume": 1925145.0}, {"date": "2022-02-23", "close": 5.1, "volume": 2281297.0}, {"date": "2022-02-24", "close": 4.95, "volume": 2421839.0}, {"date": "2022-02-25", "close": 4.98, "volume": 2197772.0}, {"date": "2022-02-28", "close": 5.04, "volume": 1799423.0}, {"date": "2022-03-01", "close": 5.17, "volume": 1268348.0}, {"date": "2022-03-02", "close": 5.11, "volume": 2987660.0}, {"date": "2022-03-03", "close": 5.14, "volume": 2122237.0}, {"date": "2022-03-04", "close": 5.13, "volume": 2135195.0}, {"date": "2022-03-07", "close": 4.88, "volume": 3911272.0}, {"date": "2022-03-08", "close": 4.81, "volume": 2604659.0}, {"date": "2022-03-09", "close": 4.9, "volume": 1511884.0}, {"date": "2022-03-10", "close": 5.08, "volume": 1609659.0}, {"date": "2022-03-11", "close": 5.04, "volume": 2079883.0}, {"date": "2022-03-14", "close": 5.05, "volume": 1419047.0}, {"date": "2022-03-15", "close": 5.08, "volume": 3461630.0}, {"date": "2022-03-16", "close": 5.1, "volume": 1620960.0}, {"date": "2022-03-17", "close": 5.11, "volume": 2953492.0}, {"date": "2022-03-18", "close": 5.15, "volume": 8849887.0}, {"date": "2022-03-21", "close": 5.15, "volume": 515353.0}, {"date": "2022-03-22", "close": 5.24, "volume": 1677081.0}, {"date": "2022-03-23", "close": 5.25, "volume": 1407127.0}, {"date": "2022-03-24", "close": 5.31, "volume": 1192529.0}, {"date": "2022-03-25", "close": 5.33, "volume": 5497467.0}, {"date": "2022-03-28", "close": 5.42, "volume": 3389605.0}, {"date": "2022-03-29", "close": 5.31, "volume": 4453228.0}, {"date": "2022-03-30", "close": 5.35, "volume": 3987093.0}, {"date": "2022-03-31", "close": 5.39, "volume": 2830435.0}, {"date": "2022-04-01", "close": 5.34, "volume": 1741481.0}, {"date": "2022-04-04", "close": 5.46, "volume": 1879737.0}, {"date": "2022-04-05", "close": 5.49, "volume": 1919964.0}, {"date": "2022-04-06", "close": 5.47, "volume": 1989630.0}, {"date": "2022-04-07", "close": 5.46, "volume": 1569074.0}, {"date": "2022-04-08", "close": 5.52, "volume": 1446968.0}, {"date": "2022-04-11", "close": 5.53, "volume": 835413.0}, {"date": "2022-04-12", "close": 5.47, "volume": 1261213.0}, {"date": "2022-04-13", "close": 5.57, "volume": 1272679.0}, {"date": "2022-04-14", "close": 5.44, "volume": 4849997.0}, {"date": "2022-04-19", "close": 5.47, "volume": 1398321.0}, {"date": "2022-04-20", "close": 5.44, "volume": 1475172.0}, {"date": "2022-04-21", "close": 5.6, "volume": 1713190.0}, {"date": "2022-04-22", "close": 5.5, "volume": 881804.0}, {"date": "2022-04-26", "close": 5.09, "volume": 3329220.0}, {"date": "2022-04-27", "close": 5.33, "volume": 4484029.0}, {"date": "2022-04-28", "close": 5.49, "volume": 1979877.0}, {"date": "2022-04-29", "close": 5.56, "volume": 1533792.0}, {"date": "2022-05-02", "close": 5.42, "volume": 563972.0}, {"date": "2022-05-03", "close": 5.39, "volume": 1138349.0}, {"date": "2022-05-04", "close": 5.42, "volume": 1162952.0}, {"date": "2022-05-05", "close": 5.58, "volume": 3117844.0}, {"date": "2022-05-06", "close": 5.54, "volume": 1947041.0}, {"date": "2022-05-09", "close": 5.47, "volume": 1579794.0}, {"date": "2022-05-10", "close": 5.5, "volume": 1893394.0}, {"date": "2022-05-11", "close": 5.58, "volume": 2300715.0}, {"date": "2022-05-12", "close": 5.48, "volume": 2126590.0}, {"date": "2022-05-13", "close": 5.58, "volume": 2218645.0}, {"date": "2022-05-16", "close": 5.71, "volume": 1499484.0}, {"date": "2022-05-17", "close": 5.72, "volume": 1574809.0}, {"date": "2022-05-18", "close": 5.74, "volume": 1726702.0}, {"date": "2022-05-19", "close": 5.63, "volume": 1214147.0}, {"date": "2022-05-20", "close": 5.67, "volume": 776695.0}, {"date": "2022-05-23", "close": 5.68, "volume": 1140346.0}, {"date": "2022-05-24", "close": 5.58, "volume": 1301089.0}, {"date": "2022-05-25", "close": 5.58, "volume": 1994911.0}, {"date": "2022-05-26", "close": 5.61, "volume": 1428851.0}, {"date": "2022-05-27", "close": 5.75, "volume": 1219715.0}, {"date": "2022-05-30", "close": 5.77, "volume": 1882604.0}, {"date": "2022-05-31", "close": 5.73, "volume": 3456876.0}, {"date": "2022-06-01", "close": 5.75, "volume": 2252526.0}, {"date": "2022-06-02", "close": 5.62, "volume": 1950563.0}, {"date": "2022-06-03", "close": 5.62, "volume": 2485063.0}, {"date": "2022-06-06", "close": 5.67, "volume": 1163086.0}, {"date": "2022-06-07", "close": 5.51, "volume": 1314730.0}, {"date": "2022-06-08", "close": 5.62, "volume": 1602856.0}, {"date": "2022-06-09", "close": 5.55, "volume": 1402818.0}, {"date": "2022-06-10", "close": 5.47, "volume": 2804309.0}, {"date": "2022-06-14", "close": 5.2, "volume": 3192355.0}, {"date": "2022-06-15", "close": 5.13, "volume": 2073840.0}, {"date": "2022-06-16", "close": 5.08, "volume": 2897239.0}, {"date": "2022-06-17", "close": 4.91, "volume": 3973946.0}, {"date": "2022-06-20", "close": 4.93, "volume": 5664388.0}, {"date": "2022-06-21", "close": 4.97, "volume": 3982084.0}, {"date": "2022-06-22", "close": 5.11, "volume": 3048662.0}, {"date": "2022-06-23", "close": 5.08, "volume": 3220380.0}, {"date": "2022-06-24", "close": 5.12, "volume": 2482229.0}, {"date": "2022-06-27", "close": 5.12, "volume": 5145933.0}, {"date": "2022-06-28", "close": 5.12, "volume": 8571255.0}, {"date": "2022-06-29", "close": 5.18, "volume": 3148517.0}, {"date": "2022-06-30", "close": 5.05, "volume": 2108904.0}, {"date": "2022-07-01", "close": 5.1, "volume": 1628457.0}, {"date": "2022-07-04", "close": 5.14, "volume": 1428266.0}, {"date": "2022-07-05", "close": 5.07, "volume": 2009209.0}, {"date": "2022-07-06", "close": 5.17, "volume": 1717259.0}, {"date": "2022-07-07", "close": 5.13, "volume": 1153874.0}, {"date": "2022-07-08", "close": 5.2, "volume": 667242.0}, {"date": "2022-07-11", "close": 5.15, "volume": 844929.0}, {"date": "2022-07-12", "close": 5.09, "volume": 2262241.0}, {"date": "2022-07-13", "close": 5.15, "volume": 1457267.0}, {"date": "2022-07-14", "close": 5.18, "volume": 1488523.0}, {"date": "2022-07-15", "close": 5.16, "volume": 1403414.0}, {"date": "2022-07-18", "close": 5.26, "volume": 768137.0}, {"date": "2022-07-19", "close": 5.23, "volume": 906411.0}, {"date": "2022-07-20", "close": 5.22, "volume": 4425630.0}, {"date": "2022-07-21", "close": 5.34, "volume": 2599398.0}, {"date": "2022-07-22", "close": 5.34, "volume": 1459828.0}, {"date": "2022-07-25", "close": 5.37, "volume": 2197110.0}, {"date": "2022-07-26", "close": 5.39, "volume": 1369755.0}, {"date": "2022-07-27", "close": 5.34, "volume": 1394020.0}, {"date": "2022-07-28", "close": 5.35, "volume": 1711115.0}, {"date": "2022-07-29", "close": 5.52, "volume": 1656230.0}, {"date": "2022-08-01", "close": 5.5, "volume": 1186775.0}, {"date": "2022-08-02", "close": 5.48, "volume": 1510236.0}, {"date": "2022-08-03", "close": 5.44, "volume": 1345436.0}, {"date": "2022-08-04", "close": 5.46, "volume": 1060717.0}, {"date": "2022-08-05", "close": 5.5, "volume": 866534.0}, {"date": "2022-08-08", "close": 5.48, "volume": 1003218.0}, {"date": "2022-08-09", "close": 5.5, "volume": 1789540.0}, {"date": "2022-08-10", "close": 5.58, "volume": 1058335.0}, {"date": "2022-08-11", "close": 5.6, "volume": 1407658.0}, {"date": "2022-08-12", "close": 5.61, "volume": 1220533.0}, {"date": "2022-08-15", "close": 5.62, "volume": 1498611.0}, {"date": "2022-08-16", "close": 5.61, "volume": 1582985.0}, {"date": "2022-08-17", "close": 5.32, "volume": 8025966.0}, {"date": "2022-08-18", "close": 5.43, "volume": 3251223.0}, {"date": "2022-08-19", "close": 5.43, "volume": 1604925.0}, {"date": "2022-08-22", "close": 5.24, "volume": 2261661.0}, {"date": "2022-08-23", "close": 5.14, "volume": 3113264.0}, {"date": "2022-08-24", "close": 5.19, "volume": 1867342.0}, {"date": "2022-08-25", "close": 5.29, "volume": 1665362.0}, {"date": "2022-08-26", "close": 5.28, "volume": 1224945.0}, {"date": "2022-08-29", "close": 5.16, "volume": 1025673.0}, {"date": "2022-08-30", "close": 5.03, "volume": 1500084.0}, {"date": "2022-08-31", "close": 5.05, "volume": 1412009.0}, {"date": "2022-09-01", "close": 4.98, "volume": 1243256.0}, {"date": "2022-09-02", "close": 4.92, "volume": 1329248.0}, {"date": "2022-09-05", "close": 4.93, "volume": 780786.0}, {"date": "2022-09-06", "close": 4.93, "volume": 1021074.0}, {"date": "2022-09-07", "close": 4.85, "volume": 1175503.0}, {"date": "2022-09-08", "close": 4.99, "volume": 1483558.0}, {"date": "2022-09-09", "close": 4.98, "volume": 1032175.0}, {"date": "2022-09-12", "close": 5.0, "volume": 783244.0}, {"date": "2022-09-13", "close": 5.01, "volume": 1370709.0}, {"date": "2022-09-14", "close": 4.88, "volume": 1169209.0}, {"date": "2022-09-15", "close": 4.89, "volume": 1447854.0}, {"date": "2022-09-16", "close": 4.86, "volume": 2564945.0}, {"date": "2022-09-19", "close": 4.81, "volume": 1085939.0}, {"date": "2022-09-20", "close": 4.83, "volume": 1698433.0}, {"date": "2022-09-21", "close": 4.76, "volume": 1554687.0}, {"date": "2022-09-23", "close": 4.66, "volume": 1599784.0}, {"date": "2022-09-26", "close": 4.58, "volume": 2916678.0}, {"date": "2022-09-27", "close": 4.56, "volume": 1844600.0}, {"date": "2022-09-28", "close": 4.55, "volume": 1879895.0}, {"date": "2022-09-29", "close": 4.61, "volume": 1996322.0}, {"date": "2022-09-30", "close": 4.57, "volume": 2958595.0}, {"date": "2022-10-03", "close": 4.52, "volume": 1252671.0}, {"date": "2022-10-04", "close": 4.65, "volume": 2141061.0}, {"date": "2022-10-05", "close": 4.73, "volume": 2512867.0}, {"date": "2022-10-06", "close": 4.7, "volume": 2197735.0}, {"date": "2022-10-07", "close": 4.62, "volume": 1832656.0}, {"date": "2022-10-10", "close": 4.53, "volume": 2840101.0}, {"date": "2022-10-11", "close": 4.6, "volume": 2310281.0}, {"date": "2022-10-12", "close": 4.66, "volume": 2575378.0}, {"date": "2022-10-13", "close": 4.68, "volume": 2191227.0}, {"date": "2022-10-14", "close": 4.78, "volume": 2588251.0}, {"date": "2022-10-17", "close": 4.61, "volume": 1802025.0}, {"date": "2022-10-18", "close": 4.66, "volume": 6954366.0}, {"date": "2022-10-19", "close": 4.61, "volume": 3476199.0}, {"date": "2022-10-20", "close": 4.4, "volume": 4201103.0}, {"date": "2022-10-21", "close": 4.37, "volume": 3258694.0}, {"date": "2022-10-24", "close": 4.37, "volume": 3306490.0}, {"date": "2022-10-25", "close": 4.37, "volume": 2088526.0}, {"date": "2022-10-26", "close": 4.41, "volume": 1825656.0}, {"date": "2022-10-27", "close": 4.38, "volume": 2078106.0}, {"date": "2022-10-28", "close": 4.39, "volume": 1517896.0}, {"date": "2022-10-31", "close": 4.49, "volume": 2458090.0}, {"date": "2022-11-01", "close": 4.56, "volume": 2795381.0}, {"date": "2022-11-02", "close": 4.57, "volume": 3420163.0}, {"date": "2022-11-03", "close": 4.81, "volume": 4425799.0}, {"date": "2022-11-04", "close": 4.82, "volume": 3145023.0}, {"date": "2022-11-07", "close": 4.82, "volume": 2953726.0}, {"date": "2022-11-08", "close": 4.85, "volume": 1901682.0}, {"date": "2022-11-09", "close": 4.86, "volume": 2788876.0}, {"date": "2022-11-10", "close": 4.82, "volume": 3043546.0}, {"date": "2022-11-11", "close": 5.0, "volume": 3359239.0}, {"date": "2022-11-14", "close": 5.04, "volume": 3106133.0}, {"date": "2022-11-15", "close": 5.12, "volume": 3405066.0}, {"date": "2022-11-16", "close": 5.03, "volume": 1982226.0}, {"date": "2022-11-17", "close": 5.04, "volume": 2543409.0}, {"date": "2022-11-18", "close": 5.08, "volume": 1293996.0}, {"date": "2022-11-21", "close": 5.06, "volume": 849622.0}, {"date": "2022-11-22", "close": 5.12, "volume": 1238421.0}, {"date": "2022-11-23", "close": 5.18, "volume": 1993071.0}, {"date": "2022-11-24", "close": 5.15, "volume": 1012855.0}, {"date": "2022-11-25", "close": 5.16, "volume": 560759.0}, {"date": "2022-11-28", "close": 5.16, "volume": 1582224.0}, {"date": "2022-11-29", "close": 5.15, "volume": 2150483.0}, {"date": "2022-11-30", "close": 5.17, "volume": 3692470.0}, {"date": "2022-12-01", "close": 5.05, "volume": 5109404.0}, {"date": "2022-12-02", "close": 4.97, "volume": 3228886.0}, {"date": "2022-12-05", "close": 4.9, "volume": 2497791.0}, {"date": "2022-12-06", "close": 4.81, "volume": 3733229.0}, {"date": "2022-12-07", "close": 4.8, "volume": 4057466.0}, {"date": "2022-12-08", "close": 3.82, "volume": 30165218.0}, {"date": "2022-12-09", "close": 3.7, "volume": 18713932.0}, {"date": "2022-12-12", "close": 3.71, "volume": 5305443.0}, {"date": "2022-12-13", "close": 3.82, "volume": 6581530.0}, {"date": "2022-12-14", "close": 3.86, "volume": 1951682.0}, {"date": "2022-12-15", "close": 3.73, "volume": 5934865.0}, {"date": "2022-12-16", "close": 3.73, "volume": 2566991.0}, {"date": "2022-12-19", "close": 3.73, "volume": 1359948.0}, {"date": "2022-12-20", "close": 3.69, "volume": 2831168.0}, {"date": "2022-12-21", "close": 3.72, "volume": 2216907.0}, {"date": "2022-12-22", "close": 3.7, "volume": 1533053.0}, {"date": "2022-12-23", "close": 3.72, "volume": 956699.0}, {"date": "2022-12-28", "close": 3.71, "volume": 982475.0}, {"date": "2022-12-29", "close": 3.67, "volume": 1195104.0}, {"date": "2022-12-30", "close": 3.71, "volume": 1544773.0}, {"date": "2023-01-03", "close": 3.69, "volume": 1359830.0}, {"date": "2023-01-04", "close": 3.72, "volume": 1974837.0}, {"date": "2023-01-05", "close": 3.71, "volume": 1176224.0}, {"date": "2023-01-06", "close": 3.75, "volume": 1100828.0}, {"date": "2023-01-09", "close": 3.78, "volume": 938453.0}, {"date": "2023-01-10", "close": 3.77, "volume": 1885152.0}, {"date": "2023-01-11", "close": 3.85, "volume": 6168692.0}, {"date": "2023-01-12", "close": 3.89, "volume": 1229761.0}, {"date": "2023-01-13", "close": 3.93, "volume": 6837084.0}, {"date": "2023-01-16", "close": 3.95, "volume": 2007982.0}, {"date": "2023-01-17", "close": 3.95, "volume": 3190118.0}, {"date": "2023-01-18", "close": 3.91, "volume": 2211040.0}, {"date": "2023-01-19", "close": 3.91, "volume": 1704728.0}, {"date": "2023-01-20", "close": 3.92, "volume": 1815560.0}, {"date": "2023-01-23", "close": 3.92, "volume": 1795403.0}, {"date": "2023-01-24", "close": 3.93, "volume": 5106239.0}, {"date": "2023-01-25", "close": 3.9, "volume": 3539357.0}, {"date": "2023-01-27", "close": 3.84, "volume": 3088151.0}, {"date": "2023-01-30", "close": 3.82, "volume": 1754096.0}, {"date": "2023-01-31", "close": 3.77, "volume": 3474226.0}, {"date": "2023-02-01", "close": 3.8, "volume": 2562817.0}, {"date": "2023-02-02", "close": 3.81, "volume": 2068793.0}, {"date": "2023-02-03", "close": 3.85, "volume": 1512215.0}, {"date": "2023-02-06", "close": 3.92, "volume": 5127094.0}, {"date": "2023-02-07", "close": 3.95, "volume": 3858708.0}, {"date": "2023-02-08", "close": 3.9, "volume": 4504560.0}, {"date": "2023-02-09", "close": 3.96, "volume": 1961119.0}, {"date": "2023-02-10", "close": 3.93, "volume": 3606848.0}, {"date": "2023-02-13", "close": 3.95, "volume": 2918012.0}, {"date": "2023-02-14", "close": 3.92, "volume": 1878417.0}, {"date": "2023-02-15", "close": 3.97, "volume": 3154750.0}, {"date": "2023-02-16", "close": 3.97, "volume": 1907498.0}, {"date": "2023-02-17", "close": 3.94, "volume": 1932163.0}, {"date": "2023-02-20", "close": 3.95, "volume": 1051682.0}, {"date": "2023-02-21", "close": 3.92, "volume": 1946594.0}, {"date": "2023-02-22", "close": 3.93, "volume": 1202370.0}, {"date": "2023-02-23", "close": 3.9, "volume": 1770796.0}, {"date": "2023-02-24", "close": 3.96, "volume": 1416033.0}, {"date": "2023-02-27", "close": 3.02, "volume": 25570150.0}, {"date": "2023-02-28", "close": 3.16, "volume": 9721033.0}, {"date": "2023-03-01", "close": 3.18, "volume": 4748577.0}, {"date": "2023-03-02", "close": 3.28, "volume": 4952861.0}, {"date": "2023-03-03", "close": 3.28, "volume": 10044462.0}, {"date": "2023-03-06", "close": 3.3, "volume": 4777361.0}, {"date": "2023-03-07", "close": 3.41, "volume": 6242351.0}, {"date": "2023-03-08", "close": 3.33, "volume": 3559203.0}, {"date": "2023-03-09", "close": 3.34, "volume": 2412988.0}, {"date": "2023-03-10", "close": 3.26, "volume": 2983840.0}, {"date": "2023-03-13", "close": 3.25, "volume": 2190541.0}, {"date": "2023-03-14", "close": 3.23, "volume": 3684734.0}, {"date": "2023-03-15", "close": 3.31, "volume": 6099092.0}, {"date": "2023-03-16", "close": 3.33, "volume": 4773079.0}, {"date": "2023-03-17", "close": 3.39, "volume": 4482728.0}, {"date": "2023-03-20", "close": 3.37, "volume": 1744597.0}, {"date": "2023-03-21", "close": 3.43, "volume": 1822581.0}, {"date": "2023-03-22", "close": 3.4, "volume": 2136360.0}, {"date": "2023-03-23", "close": 3.35, "volume": 1685849.0}, {"date": "2023-03-24", "close": 3.3, "volume": 1286111.0}, {"date": "2023-03-27", "close": 3.35, "volume": 2062515.0}, {"date": "2023-03-28", "close": 3.35, "volume": 1378770.0}, {"date": "2023-03-29", "close": 3.32, "volume": 8370578.0}, {"date": "2023-03-30", "close": 3.39, "volume": 4231167.0}, {"date": "2023-03-31", "close": 3.43, "volume": 13759717.0}, {"date": "2023-04-03", "close": 3.37, "volume": 1399444.0}, {"date": "2023-04-04", "close": 3.33, "volume": 2385995.0}, {"date": "2023-04-05", "close": 3.32, "volume": 1987669.0}, {"date": "2023-04-06", "close": 3.23, "volume": 2562115.0}, {"date": "2023-04-11", "close": 3.39, "volume": 2386857.0}, {"date": "2023-04-12", "close": 3.43, "volume": 2809931.0}, {"date": "2023-04-13", "close": 3.52, "volume": 2717011.0}, {"date": "2023-04-14", "close": 3.53, "volume": 1795837.0}, {"date": "2023-04-17", "close": 3.5, "volume": 685476.0}, {"date": "2023-04-18", "close": 3.5, "volume": 1599975.0}, {"date": "2023-04-19", "close": 3.42, "volume": 1632953.0}, {"date": "2023-04-20", "close": 3.39, "volume": 1954284.0}, {"date": "2023-04-21", "close": 3.42, "volume": 993407.0}, {"date": "2023-04-24", "close": 3.52, "volume": 1576967.0}, {"date": "2023-04-26", "close": 3.44, "volume": 2585794.0}, {"date": "2023-04-27", "close": 3.45, "volume": 2174450.0}, {"date": "2023-04-28", "close": 3.55, "volume": 2222760.0}, {"date": "2023-05-01", "close": 3.57, "volume": 1919336.0}, {"date": "2023-05-02", "close": 3.6, "volume": 2437293.0}, {"date": "2023-05-03", "close": 3.53, "volume": 3235799.0}, {"date": "2023-05-04", "close": 3.65, "volume": 2110864.0}, {"date": "2023-05-05", "close": 3.63, "volume": 1314309.0}, {"date": "2023-05-08", "close": 3.68, "volume": 1252426.0}, {"date": "2023-05-09", "close": 3.73, "volume": 1435811.0}, {"date": "2023-05-10", "close": 3.76, "volume": 2963534.0}, {"date": "2023-05-11", "close": 3.69, "volume": 1441529.0}, {"date": "2023-05-12", "close": 3.69, "volume": 870317.0}, {"date": "2023-05-15", "close": 3.69, "volume": 866640.0}, {"date": "2023-05-16", "close": 3.63, "volume": 1210936.0}, {"date": "2023-05-17", "close": 3.67, "volume": 2438088.0}, {"date": "2023-05-18", "close": 3.67, "volume": 1131935.0}, {"date": "2023-05-19", "close": 3.68, "volume": 1377502.0}, {"date": "2023-05-22", "close": 3.64, "volume": 1053083.0}, {"date": "2023-05-23", "close": 3.62, "volume": 770658.0}, {"date": "2023-05-24", "close": 3.54, "volume": 1643706.0}, {"date": "2023-05-25", "close": 3.53, "volume": 897453.0}, {"date": "2023-05-26", "close": 3.52, "volume": 1267526.0}, {"date": "2023-05-29", "close": 3.57, "volume": 818559.0}, {"date": "2023-05-30", "close": 3.58, "volume": 913113.0}, {"date": "2023-05-31", "close": 3.59, "volume": 2496586.0}, {"date": "2023-06-01", "close": 3.57, "volume": 1146660.0}, {"date": "2023-06-02", "close": 3.56, "volume": 3643596.0}, {"date": "2023-06-05", "close": 3.64, "volume": 941725.0}, {"date": "2023-06-06", "close": 3.63, "volume": 1520217.0}, {"date": "2023-06-07", "close": 3.62, "volume": 1476113.0}, {"date": "2023-06-08", "close": 3.66, "volume": 1628907.0}, {"date": "2023-06-09", "close": 3.6, "volume": 1050752.0}, {"date": "2023-06-13", "close": 3.62, "volume": 1140800.0}, {"date": "2023-06-14", "close": 3.69, "volume": 2028217.0}, {"date": "2023-06-15", "close": 3.72, "volume": 1602262.0}, {"date": "2023-06-16", "close": 3.76, "volume": 3379963.0}, {"date": "2023-06-19", "close": 3.82, "volume": 1291967.0}, {"date": "2023-06-20", "close": 3.88, "volume": 1329754.0}, {"date": "2023-06-21", "close": 3.89, "volume": 1137529.0}, {"date": "2023-06-22", "close": 3.8, "volume": 1387660.0}, {"date": "2023-06-23", "close": 3.75, "volume": 978725.0}, {"date": "2023-06-26", "close": 3.75, "volume": 903682.0}, {"date": "2023-06-27", "close": 3.79, "volume": 834242.0}, {"date": "2023-06-28", "close": 3.91, "volume": 1433096.0}, {"date": "2023-06-29", "close": 3.94, "volume": 3116134.0}, {"date": "2023-06-30", "close": 4.11, "volume": 3166257.0}, {"date": "2023-07-03", "close": 4.22, "volume": 2858948.0}, {"date": "2023-07-04", "close": 4.18, "volume": 2677915.0}, {"date": "2023-07-05", "close": 4.21, "volume": 3902912.0}, {"date": "2023-07-06", "close": 4.17, "volume": 1773884.0}, {"date": "2023-07-07", "close": 4.15, "volume": 4925478.0}, {"date": "2023-07-10", "close": 4.18, "volume": 1433314.0}, {"date": "2023-07-11", "close": 4.21, "volume": 1597917.0}, {"date": "2023-07-12", "close": 4.33, "volume": 2520310.0}, {"date": "2023-07-13", "close": 4.42, "volume": 1616612.0}, {"date": "2023-07-14", "close": 4.58, "volume": 2452916.0}, {"date": "2023-07-17", "close": 4.52, "volume": 1699792.0}, {"date": "2023-07-18", "close": 4.57, "volume": 2228476.0}, {"date": "2023-07-19", "close": 4.62, "volume": 2421937.0}, {"date": "2023-07-20", "close": 4.52, "volume": 1624097.0}, {"date": "2023-07-21", "close": 4.59, "volume": 1022733.0}, {"date": "2023-07-24", "close": 4.57, "volume": 1067936.0}, {"date": "2023-07-25", "close": 4.5, "volume": 2487528.0}, {"date": "2023-07-26", "close": 4.47, "volume": 2617326.0}, {"date": "2023-07-27", "close": 4.52, "volume": 2816914.0}, {"date": "2023-07-28", "close": 4.36, "volume": 3508294.0}, {"date": "2023-07-31", "close": 4.39, "volume": 3074013.0}, {"date": "2023-08-01", "close": 4.43, "volume": 5599751.0}, {"date": "2023-08-02", "close": 4.43, "volume": 2442246.0}, {"date": "2023-08-03", "close": 4.26, "volume": 2918475.0}, {"date": "2023-08-04", "close": 4.33, "volume": 1950917.0}, {"date": "2023-08-07", "close": 4.32, "volume": 1035324.0}, {"date": "2023-08-08", "close": 4.35, "volume": 2249312.0}, {"date": "2023-08-09", "close": 4.38, "volume": 956544.0}, {"date": "2023-08-10", "close": 4.1, "volume": 8843867.0}, {"date": "2023-08-11", "close": 4.21, "volume": 2391383.0}, {"date": "2023-08-14", "close": 4.22, "volume": 1801115.0}, {"date": "2023-08-15", "close": 4.35, "volume": 2200656.0}, {"date": "2023-08-16", "close": 4.21, "volume": 1862162.0}, {"date": "2023-08-17", "close": 4.16, "volume": 1887316.0}, {"date": "2023-08-18", "close": 4.17, "volume": 837571.0}, {"date": "2023-08-21", "close": 4.18, "volume": 913751.0}, {"date": "2023-08-22", "close": 4.16, "volume": 2407208.0}, {"date": "2023-08-23", "close": 4.13, "volume": 1471159.0}, {"date": "2023-08-24", "close": 4.1, "volume": 1109752.0}, {"date": "2023-08-25", "close": 4.09, "volume": 1341315.0}, {"date": "2023-08-28", "close": 4.15, "volume": 750773.0}, {"date": "2023-08-29", "close": 4.16, "volume": 1731490.0}, {"date": "2023-08-30", "close": 4.23, "volume": 971745.0}, {"date": "2023-08-31", "close": 4.28, "volume": 3608600.0}, {"date": "2023-09-01", "close": 4.26, "volume": 1061643.0}, {"date": "2023-09-04", "close": 4.27, "volume": 1026711.0}, {"date": "2023-09-05", "close": 4.28, "volume": 871519.0}, {"date": "2023-09-06", "close": 4.17, "volume": 1033207.0}, {"date": "2023-09-07", "close": 4.12, "volume": 1109992.0}, {"date": "2023-09-08", "close": 4.14, "volume": 576236.0}, {"date": "2023-09-11", "close": 4.19, "volume": 1298519.0}, {"date": "2023-09-12", "close": 4.19, "volume": 1143049.0}, {"date": "2023-09-13", "close": 4.16, "volume": 1613714.0}, {"date": "2023-09-14", "close": 4.22, "volume": 1421720.0}, {"date": "2023-09-15", "close": 4.26, "volume": 5612585.0}, {"date": "2023-09-18", "close": 4.18, "volume": 761266.0}, {"date": "2023-09-19", "close": 4.1, "volume": 1446204.0}, {"date": "2023-09-20", "close": 4.11, "volume": 1547725.0}, {"date": "2023-09-21", "close": 4.06, "volume": 1241010.0}, {"date": "2023-09-22", "close": 4.1, "volume": 906517.0}, {"date": "2023-09-25", "close": 4.15, "volume": 621303.0}, {"date": "2023-09-26", "close": 4.1, "volume": 907756.0}, {"date": "2023-09-27", "close": 4.12, "volume": 855276.0}, {"date": "2023-09-28", "close": 4.12, "volume": 1021160.0}, {"date": "2023-09-29", "close": 4.12, "volume": 1910580.0}, {"date": "2023-10-02", "close": 4.06, "volume": 597180.0}, {"date": "2023-10-03", "close": 3.95, "volume": 1292728.0}, {"date": "2023-10-04", "close": 3.9, "volume": 1481449.0}, {"date": "2023-10-05", "close": 3.87, "volume": 2062900.0}, {"date": "2023-10-06", "close": 3.93, "volume": 2756275.0}, {"date": "2023-10-09", "close": 3.94, "volume": 779165.0}, {"date": "2023-10-10", "close": 4.0, "volume": 1328532.0}, {"date": "2023-10-11", "close": 4.0, "volume": 1287322.0}, {"date": "2023-10-12", "close": 4.08, "volume": 822917.0}, {"date": "2023-10-13", "close": 3.97, "volume": 1160357.0}, {"date": "2023-10-16", "close": 3.9, "volume": 895962.0}, {"date": "2023-10-17", "close": 3.91, "volume": 1490527.0}, {"date": "2023-10-18", "close": 3.91, "volume": 1095901.0}, {"date": "2023-10-19", "close": 3.83, "volume": 769352.0}, {"date": "2023-10-20", "close": 3.83, "volume": 750568.0}, {"date": "2023-10-23", "close": 3.84, "volume": 961991.0}, {"date": "2023-10-24", "close": 3.82, "volume": 633108.0}, {"date": "2023-10-25", "close": 3.76, "volume": 1795772.0}, {"date": "2023-10-26", "close": 3.7, "volume": 1067627.0}, {"date": "2023-10-27", "close": 3.8, "volume": 1802099.0}, {"date": "2023-10-30", "close": 3.69, "volume": 1039786.0}, {"date": "2023-10-31", "close": 3.77, "volume": 2563182.0}, {"date": "2023-11-01", "close": 3.86, "volume": 1675407.0}, {"date": "2023-11-02", "close": 3.77, "volume": 1924479.0}, {"date": "2023-11-03", "close": 3.78, "volume": 2061252.0}, {"date": "2023-11-06", "close": 3.79, "volume": 1868434.0}, {"date": "2023-11-07", "close": 3.74, "volume": 1315513.0}, {"date": "2023-11-08", "close": 3.8, "volume": 1566607.0}, {"date": "2023-11-09", "close": 3.88, "volume": 1542483.0}, {"date": "2023-11-10", "close": 3.91, "volume": 1701649.0}, {"date": "2023-11-13", "close": 3.88, "volume": 1185668.0}, {"date": "2023-11-14", "close": 4.02, "volume": 779351.0}, {"date": "2023-11-15", "close": 4.08, "volume": 844064.0}, {"date": "2023-11-16", "close": 4.0, "volume": 467301.0}, {"date": "2023-11-17", "close": 4.02, "volume": 390649.0}, {"date": "2023-11-20", "close": 4.05, "volume": 5618021.0}, {"date": "2023-11-21", "close": 4.14, "volume": 1353470.0}, {"date": "2023-11-22", "close": 4.13, "volume": 842418.0}, {"date": "2023-11-23", "close": 4.25, "volume": 1504217.0}, {"date": "2023-11-24", "close": 4.25, "volume": 2053147.0}, {"date": "2023-11-27", "close": 4.16, "volume": 1029832.0}, {"date": "2023-11-28", "close": 4.11, "volume": 669633.0}, {"date": "2023-11-29", "close": 4.09, "volume": 449577.0}, {"date": "2023-11-30", "close": 4.24, "volume": 2791207.0}, {"date": "2023-12-01", "close": 4.16, "volume": 1626990.0}, {"date": "2023-12-04", "close": 4.14, "volume": 1315138.0}, {"date": "2023-12-05", "close": 4.1, "volume": 674897.0}, {"date": "2023-12-06", "close": 4.2, "volume": 872314.0}, {"date": "2023-12-07", "close": 4.17, "volume": 5022213.0}, {"date": "2023-12-08", "close": 4.25, "volume": 583989.0}, {"date": "2023-12-11", "close": 4.24, "volume": 481324.0}, {"date": "2023-12-12", "close": 4.3, "volume": 830990.0}, {"date": "2023-12-13", "close": 4.32, "volume": 1117169.0}, {"date": "2023-12-14", "close": 4.39, "volume": 1283901.0}, {"date": "2023-12-15", "close": 4.44, "volume": 3587586.0}, {"date": "2023-12-18", "close": 4.36, "volume": 1682377.0}, {"date": "2023-12-19", "close": 4.33, "volume": 1028143.0}, {"date": "2023-12-20", "close": 4.4, "volume": 1009007.0}, {"date": "2023-12-21", "close": 4.35, "volume": 1469819.0}, {"date": "2023-12-22", "close": 4.32, "volume": 554224.0}, {"date": "2023-12-27", "close": 4.36, "volume": 510176.0}, {"date": "2023-12-28", "close": 4.39, "volume": 411943.0}, {"date": "2023-12-29", "close": 4.4, "volume": 465811.0}, {"date": "2024-01-02", "close": 4.41, "volume": 297784.0}, {"date": "2024-01-03", "close": 4.26, "volume": 725660.0}, {"date": "2024-01-04", "close": 4.31, "volume": 432433.0}, {"date": "2024-01-05", "close": 4.31, "volume": 406795.0}, {"date": "2024-01-08", "close": 4.33, "volume": 471884.0}, {"date": "2024-01-09", "close": 4.42, "volume": 629203.0}, {"date": "2024-01-10", "close": 4.27, "volume": 1032247.0}, {"date": "2024-01-11", "close": 4.29, "volume": 922743.0}, {"date": "2024-01-12", "close": 4.22, "volume": 626825.0}, {"date": "2024-01-15", "close": 4.26, "volume": 462277.0}, {"date": "2024-01-16", "close": 4.19, "volume": 1031145.0}, {"date": "2024-01-17", "close": 4.17, "volume": 835022.0}, {"date": "2024-01-18", "close": 4.01, "volume": 2153784.0}, {"date": "2024-01-19", "close": 4.12, "volume": 1236248.0}, {"date": "2024-01-22", "close": 4.13, "volume": 1211847.0}, {"date": "2024-01-23", "close": 4.2, "volume": 558908.0}, {"date": "2024-01-24", "close": 4.18, "volume": 509408.0}, {"date": "2024-01-25", "close": 4.21, "volume": 800077.0}, {"date": "2024-01-29", "close": 4.18, "volume": 1375002.0}, {"date": "2024-01-30", "close": 4.15, "volume": 1213872.0}, {"date": "2024-01-31", "close": 4.21, "volume": 2537128.0}, {"date": "2024-02-01", "close": 4.17, "volume": 1262651.0}, {"date": "2024-02-02", "close": 4.27, "volume": 927466.0}, {"date": "2024-02-05", "close": 4.26, "volume": 807251.0}, {"date": "2024-02-06", "close": 4.3, "volume": 668712.0}, {"date": "2024-02-07", "close": 4.4, "volume": 1364581.0}, {"date": "2024-02-08", "close": 4.38, "volume": 841456.0}, {"date": "2024-02-09", "close": 4.35, "volume": 740310.0}, {"date": "2024-02-12", "close": 4.3, "volume": 913249.0}, {"date": "2024-02-13", "close": 4.31, "volume": 1305266.0}, {"date": "2024-02-14", "close": 4.79, "volume": 6893847.0}, {"date": "2024-02-15", "close": 5.07, "volume": 5666615.0}, {"date": "2024-02-16", "close": 5.06, "volume": 2913527.0}, {"date": "2024-02-19", "close": 5.14, "volume": 2007241.0}, {"date": "2024-02-20", "close": 5.2, "volume": 2316670.0}, {"date": "2024-02-21", "close": 5.09, "volume": 1961991.0}, {"date": "2024-02-22", "close": 5.09, "volume": 1624271.0}, {"date": "2024-02-23", "close": 4.97, "volume": 1860509.0}, {"date": "2024-02-26", "close": 5.04, "volume": 2356524.0}, {"date": "2024-02-27", "close": 5.05, "volume": 1532661.0}, {"date": "2024-02-28", "close": 5.06, "volume": 5114516.0}, {"date": "2024-02-29", "close": 4.98, "volume": 3802252.0}, {"date": "2024-03-01", "close": 5.02, "volume": 6060970.0}, {"date": "2024-03-04", "close": 4.96, "volume": 1808011.0}, {"date": "2024-03-05", "close": 4.98, "volume": 1640988.0}, {"date": "2024-03-06", "close": 4.96, "volume": 1593661.0}, {"date": "2024-03-07", "close": 4.98, "volume": 2161116.0}, {"date": "2024-03-08", "close": 4.9, "volume": 1939487.0}, {"date": "2024-03-11", "close": 4.81, "volume": 1196425.0}, {"date": "2024-03-12", "close": 4.87, "volume": 4900907.0}, {"date": "2024-03-13", "close": 4.76, "volume": 2061657.0}, {"date": "2024-03-14", "close": 4.84, "volume": 2079528.0}, {"date": "2024-03-15", "close": 4.77, "volume": 2347023.0}, {"date": "2024-03-18", "close": 4.74, "volume": 1073046.0}, {"date": "2024-03-19", "close": 4.72, "volume": 1187128.0}, {"date": "2024-03-20", "close": 4.72, "volume": 1248975.0}, {"date": "2024-03-21", "close": 4.92, "volume": 3058933.0}, {"date": "2024-03-22", "close": 4.87, "volume": 795498.0}, {"date": "2024-03-25", "close": 4.88, "volume": 1661702.0}, {"date": "2024-03-26", "close": 4.92, "volume": 2187621.0}, {"date": "2024-03-27", "close": 5.07, "volume": 1432900.0}, {"date": "2024-03-28", "close": 5.1, "volume": 1991068.0}, {"date": "2024-04-02", "close": 4.95, "volume": 1890735.0}, {"date": "2024-04-03", "close": 4.91, "volume": 1237583.0}, {"date": "2024-04-04", "close": 4.93, "volume": 579558.0}, {"date": "2024-04-05", "close": 4.87, "volume": 1081202.0}, {"date": "2024-04-08", "close": 4.86, "volume": 649287.0}, {"date": "2024-04-09", "close": 4.88, "volume": 1630509.0}, {"date": "2024-04-10", "close": 4.88, "volume": 769463.0}, {"date": "2024-04-11", "close": 4.84, "volume": 2146334.0}, {"date": "2024-04-12", "close": 4.85, "volume": 494887.0}, {"date": "2024-04-15", "close": 4.79, "volume": 727849.0}, {"date": "2024-04-16", "close": 4.65, "volume": 2043000.0}, {"date": "2024-04-17", "close": 4.62, "volume": 752507.0}, {"date": "2024-04-18", "close": 4.64, "volume": 845976.0}, {"date": "2024-04-19", "close": 4.52, "volume": 2280380.0}, {"date": "2024-04-22", "close": 4.64, "volume": 1315857.0}, {"date": "2024-04-23", "close": 4.67, "volume": 1615823.0}, {"date": "2024-04-24", "close": 4.77, "volume": 1725266.0}, {"date": "2024-04-26", "close": 4.59, "volume": 1161218.0}, {"date": "2024-04-29", "close": 4.72, "volume": 1346506.0}, {"date": "2024-04-30", "close": 4.72, "volume": 1527732.0}, {"date": "2024-05-01", "close": 4.67, "volume": 1272900.0}, {"date": "2024-05-02", "close": 4.68, "volume": 1912361.0}, {"date": "2024-05-03", "close": 4.63, "volume": 809001.0}, {"date": "2024-05-06", "close": 4.59, "volume": 1265961.0}, {"date": "2024-05-07", "close": 4.62, "volume": 1772659.0}, {"date": "2024-05-08", "close": 4.64, "volume": 823737.0}, {"date": "2024-05-09", "close": 4.59, "volume": 1015423.0}, {"date": "2024-05-10", "close": 4.58, "volume": 642538.0}, {"date": "2024-05-13", "close": 4.59, "volume": 1341937.0}, {"date": "2024-05-14", "close": 4.58, "volume": 899818.0}, {"date": "2024-05-15", "close": 4.66, "volume": 892087.0}, {"date": "2024-05-16", "close": 4.78, "volume": 2216587.0}, {"date": "2024-05-17", "close": 4.7, "volume": 725768.0}, {"date": "2024-05-20", "close": 4.8, "volume": 1437190.0}, {"date": "2024-05-21", "close": 4.91, "volume": 2204405.0}, {"date": "2024-05-22", "close": 4.93, "volume": 1493051.0}, {"date": "2024-05-23", "close": 4.86, "volume": 2268018.0}, {"date": "2024-05-24", "close": 4.83, "volume": 788495.0}, {"date": "2024-05-27", "close": 4.87, "volume": 598505.0}, {"date": "2024-05-28", "close": 4.87, "volume": 844112.0}, {"date": "2024-05-29", "close": 4.79, "volume": 1164034.0}, {"date": "2024-05-30", "close": 4.79, "volume": 605320.0}, {"date": "2024-05-31", "close": 4.8, "volume": 1927973.0}, {"date": "2024-06-03", "close": 4.87, "volume": 868223.0}, {"date": "2024-06-04", "close": 4.87, "volume": 6071591.0}, {"date": "2024-06-05", "close": 4.9, "volume": 1674608.0}, {"date": "2024-06-06", "close": 4.8, "volume": 1596154.0}, {"date": "2024-06-07", "close": 4.7, "volume": 1244508.0}, {"date": "2024-06-11", "close": 4.64, "volume": 1243504.0}, {"date": "2024-06-12", "close": 4.63, "volume": 1003239.0}, {"date": "2024-06-13", "close": 4.63, "volume": 1296576.0}, {"date": "2024-06-14", "close": 4.59, "volume": 948765.0}, {"date": "2024-06-17", "close": 4.6, "volume": 766581.0}, {"date": "2024-06-18", "close": 4.68, "volume": 750035.0}, {"date": "2024-06-19", "close": 4.72, "volume": 981616.0}, {"date": "2024-06-20", "close": 4.69, "volume": 1530593.0}, {"date": "2024-06-21", "close": 4.74, "volume": 2303346.0}, {"date": "2024-06-24", "close": 4.78, "volume": 1534649.0}, {"date": "2024-06-25", "close": 4.79, "volume": 754197.0}, {"date": "2024-06-26", "close": 4.77, "volume": 894098.0}, {"date": "2024-06-27", "close": 4.74, "volume": 2243139.0}, {"date": "2024-06-28", "close": 4.64, "volume": 2365628.0}, {"date": "2024-07-01", "close": 4.68, "volume": 930102.0}, {"date": "2024-07-02", "close": 4.66, "volume": 508175.0}, {"date": "2024-07-03", "close": 4.68, "volume": 652587.0}, {"date": "2024-07-04", "close": 4.74, "volume": 521246.0}, {"date": "2024-07-05", "close": 4.72, "volume": 726900.0}, {"date": "2024-07-08", "close": 4.78, "volume": 921135.0}, {"date": "2024-07-09", "close": 4.78, "volume": 1005651.0}, {"date": "2024-07-10", "close": 4.72, "volume": 502128.0}, {"date": "2024-07-11", "close": 4.78, "volume": 1112860.0}, {"date": "2024-07-12", "close": 4.86, "volume": 827612.0}, {"date": "2024-07-15", "close": 4.93, "volume": 746073.0}, {"date": "2024-07-16", "close": 4.88, "volume": 746903.0}, {"date": "2024-07-17", "close": 4.91, "volume": 1236440.0}, {"date": "2024-07-18", "close": 4.91, "volume": 1301574.0}, {"date": "2024-07-19", "close": 4.85, "volume": 713654.0}, {"date": "2024-07-22", "close": 4.86, "volume": 660106.0}, {"date": "2024-07-23", "close": 4.89, "volume": 643703.0}, {"date": "2024-07-24", "close": 4.91, "volume": 550233.0}, {"date": "2024-07-25", "close": 4.76, "volume": 1250281.0}, {"date": "2024-07-26", "close": 4.83, "volume": 1262639.0}, {"date": "2024-07-29", "close": 4.92, "volume": 1372559.0}, {"date": "2024-07-30", "close": 4.87, "volume": 594851.0}, {"date": "2024-07-31", "close": 4.99, "volume": 1932762.0}, {"date": "2024-08-01", "close": 5.01, "volume": 916778.0}, {"date": "2024-08-02", "close": 4.93, "volume": 1073618.0}, {"date": "2024-08-05", "close": 4.79, "volume": 1708175.0}, {"date": "2024-08-06", "close": 4.77, "volume": 1013979.0}, {"date": "2024-08-07", "close": 4.79, "volume": 871775.0}, {"date": "2024-08-08", "close": 4.76, "volume": 750307.0}, {"date": "2024-08-09", "close": 4.9, "volume": 1072920.0}, {"date": "2024-08-12", "close": 4.91, "volume": 571445.0}, {"date": "2024-08-13", "close": 4.82, "volume": 1459406.0}, {"date": "2024-08-14", "close": 4.89, "volume": 1348106.0}, {"date": "2024-08-15", "close": 4.9, "volume": 833625.0}, {"date": "2024-08-16", "close": 4.81, "volume": 1611696.0}, {"date": "2024-08-19", "close": 4.86, "volume": 815257.0}, {"date": "2024-08-20", "close": 4.84, "volume": 2189905.0}, {"date": "2024-08-21", "close": 4.81, "volume": 547360.0}, {"date": "2024-08-22", "close": 4.86, "volume": 532455.0}, {"date": "2024-08-23", "close": 4.83, "volume": 400838.0}, {"date": "2024-08-26", "close": 4.91, "volume": 760221.0}, {"date": "2024-08-27", "close": 4.83, "volume": 888560.0}, {"date": "2024-08-28", "close": 4.8, "volume": 1200892.0}, {"date": "2024-08-29", "close": 4.78, "volume": 764207.0}, {"date": "2024-08-30", "close": 5.59, "volume": 7201161.0}, {"date": "2024-09-02", "close": 5.74, "volume": 2521484.0}, {"date": "2024-09-03", "close": 5.55, "volume": 1808415.0}, {"date": "2024-09-04", "close": 5.53, "volume": 2061952.0}, {"date": "2024-09-05", "close": 5.5, "volume": 4582409.0}, {"date": "2024-09-06", "close": 5.57, "volume": 1733623.0}, {"date": "2024-09-09", "close": 5.55, "volume": 1236741.0}, {"date": "2024-09-10", "close": 5.55, "volume": 1248835.0}, {"date": "2024-09-11", "close": 5.57, "volume": 1363202.0}, {"date": "2024-09-12", "close": 5.66, "volume": 1196524.0}, {"date": "2024-09-13", "close": 5.57, "volume": 1714744.0}, {"date": "2024-09-16", "close": 5.54, "volume": 937018.0}, {"date": "2024-09-17", "close": 5.51, "volume": 874000.0}, {"date": "2024-09-18", "close": 5.46, "volume": 826203.0}, {"date": "2024-09-19", "close": 5.4, "volume": 3663635.0}, {"date": "2024-09-20", "close": 5.42, "volume": 2888242.0}, {"date": "2024-09-23", "close": 5.39, "volume": 872514.0}, {"date": "2024-09-24", "close": 5.52, "volume": 1893343.0}, {"date": "2024-09-25", "close": 5.5, "volume": 1141419.0}, {"date": "2024-09-26", "close": 5.54, "volume": 1372338.0}, {"date": "2024-09-27", "close": 5.45, "volume": 570547.0}, {"date": "2024-09-30", "close": 5.48, "volume": 996606.0}, {"date": "2024-10-01", "close": 5.49, "volume": 1042033.0}, {"date": "2024-10-02", "close": 5.46, "volume": 1125442.0}, {"date": "2024-10-03", "close": 5.44, "volume": 1535566.0}, {"date": "2024-10-04", "close": 5.4, "volume": 569128.0}, {"date": "2024-10-07", "close": 5.42, "volume": 368740.0}, {"date": "2024-10-08", "close": 5.46, "volume": 932909.0}, {"date": "2024-10-09", "close": 5.47, "volume": 873989.0}, {"date": "2024-10-10", "close": 5.44, "volume": 2834959.0}, {"date": "2024-10-11", "close": 5.5, "volume": 688211.0}, {"date": "2024-10-14", "close": 5.51, "volume": 544414.0}, {"date": "2024-10-15", "close": 5.55, "volume": 683719.0}, {"date": "2024-10-16", "close": 5.52, "volume": 896390.0}, {"date": "2024-10-17", "close": 5.62, "volume": 1178034.0}, {"date": "2024-10-18", "close": 5.51, "volume": 774929.0}, {"date": "2024-10-21", "close": 5.56, "volume": 834773.0}, {"date": "2024-10-22", "close": 5.51, "volume": 547520.0}, {"date": "2024-10-23", "close": 5.51, "volume": 419607.0}, {"date": "2024-10-24", "close": 5.56, "volume": 1609948.0}, {"date": "2024-10-25", "close": 5.61, "volume": 994439.0}, {"date": "2024-10-28", "close": 5.68, "volume": 1095993.0}, {"date": "2024-10-29", "close": 5.76, "volume": 1416940.0}, {"date": "2024-10-30", "close": 5.63, "volume": 1666424.0}, {"date": "2024-10-31", "close": 5.61, "volume": 1050533.0}, {"date": "2024-11-01", "close": 5.51, "volume": 809057.0}, {"date": "2024-11-04", "close": 5.64, "volume": 614231.0}, {"date": "2024-11-05", "close": 5.61, "volume": 478778.0}, {"date": "2024-11-06", "close": 5.71, "volume": 939119.0}, {"date": "2024-11-07", "close": 5.76, "volume": 745433.0}, {"date": "2024-11-08", "close": 5.71, "volume": 543108.0}, {"date": "2024-11-11", "close": 5.66, "volume": 589020.0}, {"date": "2024-11-12", "close": 5.69, "volume": 967343.0}, {"date": "2024-11-13", "close": 5.65, "volume": 569089.0}, {"date": "2024-11-14", "close": 5.61, "volume": 578633.0}, {"date": "2024-11-15", "close": 5.7, "volume": 663077.0}, {"date": "2024-11-18", "close": 5.71, "volume": 1094546.0}, {"date": "2024-11-19", "close": 5.8, "volume": 823250.0}, {"date": "2024-11-20", "close": 5.75, "volume": 1363089.0}, {"date": "2024-11-21", "close": 5.72, "volume": 1186932.0}, {"date": "2024-11-22", "close": 5.78, "volume": 626455.0}, {"date": "2024-11-25", "close": 5.81, "volume": 1635190.0}, {"date": "2024-11-26", "close": 5.78, "volume": 538428.0}, {"date": "2024-11-27", "close": 5.86, "volume": 1129253.0}, {"date": "2024-11-28", "close": 5.81, "volume": 896900.0}, {"date": "2024-11-29", "close": 5.75, "volume": 838676.0}, {"date": "2024-12-02", "close": 5.77, "volume": 747405.0}, {"date": "2024-12-03", "close": 5.87, "volume": 798790.0}, {"date": "2024-12-04", "close": 5.93, "volume": 1238337.0}, {"date": "2024-12-05", "close": 5.94, "volume": 2077041.0}, {"date": "2024-12-06", "close": 5.75, "volume": 575832.0}, {"date": "2024-12-09", "close": 5.75, "volume": 613936.0}, {"date": "2024-12-10", "close": 5.82, "volume": 1007130.0}, {"date": "2024-12-11", "close": 5.71, "volume": 511923.0}, {"date": "2024-12-12", "close": 5.37, "volume": 2909097.0}, {"date": "2024-12-13", "close": 5.45, "volume": 1478879.0}, {"date": "2024-12-16", "close": 5.36, "volume": 988392.0}, {"date": "2024-12-17", "close": 5.47, "volume": 955829.0}, {"date": "2024-12-18", "close": 5.45, "volume": 1144467.0}, {"date": "2024-12-19", "close": 5.41, "volume": 1746577.0}, {"date": "2024-12-20", "close": 5.37, "volume": 2015093.0}, {"date": "2024-12-23", "close": 5.39, "volume": 923983.0}, {"date": "2024-12-24", "close": 5.37, "volume": 264749.0}, {"date": "2024-12-27", "close": 5.32, "volume": 438984.0}, {"date": "2024-12-30", "close": 5.34, "volume": 378542.0}, {"date": "2024-12-31", "close": 5.25, "volume": 470921.0}, {"date": "2025-01-02", "close": 5.31, "volume": 409184.0}, {"date": "2025-01-03", "close": 5.3, "volume": 386401.0}, {"date": "2025-01-06", "close": 5.26, "volume": 525396.0}, {"date": "2025-01-07", "close": 5.3, "volume": 815072.0}, {"date": "2025-01-08", "close": 5.36, "volume": 1070785.0}, {"date": "2025-01-09", "close": 5.29, "volume": 921617.0}, {"date": "2025-01-10", "close": 5.17, "volume": 521497.0}, {"date": "2025-01-13", "close": 5.12, "volume": 1157815.0}, {"date": "2025-01-14", "close": 5.1, "volume": 959095.0}, {"date": "2025-01-15", "close": 5.08, "volume": 1686104.0}, {"date": "2025-01-16", "close": 5.2, "volume": 1069092.0}, {"date": "2025-01-17", "close": 5.28, "volume": 1456178.0}, {"date": "2025-01-20", "close": 5.39, "volume": 690880.0}, {"date": "2025-01-21", "close": 5.44, "volume": 685612.0}, {"date": "2025-01-22", "close": 5.48, "volume": 906150.0}, {"date": "2025-01-23", "close": 5.44, "volume": 798196.0}, {"date": "2025-01-24", "close": 5.49, "volume": 627449.0}, {"date": "2025-01-28", "close": 5.65, "volume": 1268020.0}, {"date": "2025-01-29", "close": 5.61, "volume": 1102926.0}, {"date": "2025-01-30", "close": 5.66, "volume": 1104414.0}, {"date": "2025-01-31", "close": 5.73, "volume": 1550958.0}, {"date": "2025-02-03", "close": 5.62, "volume": 1105932.0}, {"date": "2025-02-04", "close": 5.63, "volume": 1196741.0}, {"date": "2025-02-05", "close": 5.67, "volume": 1235092.0}, {"date": "2025-02-06", "close": 5.71, "volume": 1335550.0}, {"date": "2025-02-07", "close": 5.68, "volume": 5747928.0}, {"date": "2025-02-10", "close": 5.6, "volume": 772944.0}, {"date": "2025-02-11", "close": 5.56, "volume": 572841.0}, {"date": "2025-02-12", "close": 5.55, "volume": 1465937.0}, {"date": "2025-02-13", "close": 5.35, "volume": 1624715.0}, {"date": "2025-02-14", "close": 5.23, "volume": 1507822.0}, {"date": "2025-02-17", "close": 5.37, "volume": 1292924.0}, {"date": "2025-02-18", "close": 5.4, "volume": 1226768.0}, {"date": "2025-02-19", "close": 5.55, "volume": 3584351.0}, {"date": "2025-02-20", "close": 5.58, "volume": 1021707.0}, {"date": "2025-02-21", "close": 5.65, "volume": 698767.0}, {"date": "2025-02-24", "close": 5.66, "volume": 1335258.0}, {"date": "2025-02-25", "close": 5.72, "volume": 1474322.0}, {"date": "2025-02-26", "close": 5.57, "volume": 2088095.0}, {"date": "2025-02-27", "close": 5.57, "volume": 1900374.0}, {"date": "2025-02-28", "close": 5.53, "volume": 1695792.0}, {"date": "2025-03-03", "close": 5.5, "volume": 996193.0}, {"date": "2025-03-04", "close": 5.38, "volume": 1459186.0}, {"date": "2025-03-05", "close": 5.39, "volume": 2091609.0}, {"date": "2025-03-06", "close": 5.53, "volume": 1021862.0}, {"date": "2025-03-07", "close": 5.38, "volume": 780169.0}, {"date": "2025-03-10", "close": 5.36, "volume": 730975.0}, {"date": "2025-03-11", "close": 5.31, "volume": 878425.0}, {"date": "2025-03-12", "close": 5.14, "volume": 2107795.0}, {"date": "2025-03-13", "close": 5.18, "volume": 1308455.0}, {"date": "2025-03-14", "close": 5.38, "volume": 1828325.0}, {"date": "2025-03-17", "close": 5.4, "volume": 952075.0}, {"date": "2025-03-18", "close": 5.45, "volume": 1247013.0}, {"date": "2025-03-19", "close": 5.3, "volume": 1513590.0}, {"date": "2025-03-20", "close": 5.38, "volume": 2099045.0}, {"date": "2025-03-21", "close": 5.47, "volume": 2987568.0}, {"date": "2025-03-24", "close": 5.42, "volume": 526781.0}, {"date": "2025-03-25", "close": 5.43, "volume": 681235.0}, {"date": "2025-03-26", "close": 5.48, "volume": 1077614.0}, {"date": "2025-03-27", "close": 5.46, "volume": 631260.0}, {"date": "2025-03-28", "close": 5.51, "volume": 555680.0}, {"date": "2025-03-31", "close": 5.42, "volume": 1012393.0}, {"date": "2025-04-01", "close": 5.52, "volume": 1048756.0}, {"date": "2025-04-02", "close": 5.55, "volume": 1027198.0}, {"date": "2025-04-03", "close": 5.49, "volume": 584209.0}, {"date": "2025-04-04", "close": 5.39, "volume": 684065.0}, {"date": "2025-04-07", "close": 5.16, "volume": 1717158.0}, {"date": "2025-04-08", "close": 5.33, "volume": 1718329.0}, {"date": "2025-04-09", "close": 5.18, "volume": 1232347.0}, {"date": "2025-04-10", "close": 5.42, "volume": 972064.0}, {"date": "2025-04-11", "close": 5.41, "volume": 1599675.0}, {"date": "2025-04-14", "close": 5.46, "volume": 1008752.0}, {"date": "2025-04-15", "close": 5.44, "volume": 658803.0}, {"date": "2025-04-16", "close": 5.4, "volume": 982457.0}, {"date": "2025-04-17", "close": 5.5, "volume": 697342.0}, {"date": "2025-04-22", "close": 5.47, "volume": 745171.0}, {"date": "2025-04-23", "close": 5.6, "volume": 1315148.0}, {"date": "2025-04-24", "close": 5.6, "volume": 629571.0}, {"date": "2025-04-28", "close": 5.62, "volume": 607308.0}, {"date": "2025-04-29", "close": 5.7, "volume": 836364.0}, {"date": "2025-04-30", "close": 5.71, "volume": 1391052.0}, {"date": "2025-05-01", "close": 5.78, "volume": 921651.0}, {"date": "2025-05-02", "close": 5.77, "volume": 890071.0}, {"date": "2025-05-05", "close": 5.69, "volume": 719401.0}, {"date": "2025-05-06", "close": 5.71, "volume": 718997.0}, {"date": "2025-05-07", "close": 5.99, "volume": 1348449.0}, {"date": "2025-05-08", "close": 6.05, "volume": 1327500.0}, {"date": "2025-05-09", "close": 6.12, "volume": 743636.0}, {"date": "2025-05-12", "close": 6.14, "volume": 487552.0}, {"date": "2025-05-13", "close": 6.17, "volume": 871867.0}, {"date": "2025-05-14", "close": 6.11, "volume": 923469.0}, {"date": "2025-05-15", "close": 6.11, "volume": 635560.0}, {"date": "2025-05-16", "close": 6.13, "volume": 1064534.0}, {"date": "2025-05-19", "close": 6.14, "volume": 719445.0}, {"date": "2025-05-20", "close": 6.13, "volume": 941053.0}, {"date": "2025-05-21", "close": 6.15, "volume": 828397.0}, {"date": "2025-05-22", "close": 6.12, "volume": 604999.0}, {"date": "2025-05-23", "close": 6.13, "volume": 855636.0}, {"date": "2025-05-26", "close": 6.11, "volume": 436187.0}, {"date": "2025-05-27", "close": 6.15, "volume": 667083.0}, {"date": "2025-05-28", "close": 6.12, "volume": 986180.0}, {"date": "2025-05-29", "close": 6.1, "volume": 1038413.0}, {"date": "2025-05-30", "close": 6.08, "volume": 1441046.0}, {"date": "2025-06-02", "close": 6.05, "volume": 917170.0}, {"date": "2025-06-03", "close": 6.08, "volume": 1350636.0}, {"date": "2025-06-04", "close": 6.11, "volume": 1797886.0}, {"date": "2025-06-05", "close": 6.14, "volume": 2583360.0}, {"date": "2025-06-06", "close": 6.14, "volume": 1245567.0}, {"date": "2025-06-10", "close": 6.14, "volume": 993893.0}, {"date": "2025-06-11", "close": 6.06, "volume": 816941.0}, {"date": "2025-06-12", "close": 6.2, "volume": 1428113.0}, {"date": "2025-06-13", "close": 6.23, "volume": 2616021.0}, {"date": "2025-06-16", "close": 6.32, "volume": 935883.0}, {"date": "2025-06-17", "close": 6.26, "volume": 931302.0}, {"date": "2025-06-18", "close": 6.23, "volume": 986765.0}, {"date": "2025-06-19", "close": 6.1, "volume": 1287115.0}, {"date": "2025-06-20", "close": 6.06, "volume": 1772909.0}, {"date": "2025-06-23", "close": 6.04, "volume": 846436.0}, {"date": "2025-06-24", "close": 6.31, "volume": 1627867.0}, {"date": "2025-06-25", "close": 6.29, "volume": 1727358.0}, {"date": "2025-06-26", "close": 6.27, "volume": 2071881.0}, {"date": "2025-06-27", "close": 6.31, "volume": 1154673.0}, {"date": "2025-06-30", "close": 6.31, "volume": 1618214.0}, {"date": "2025-07-01", "close": 6.3, "volume": 1352960.0}, {"date": "2025-07-02", "close": 6.4, "volume": 1564147.0}, {"date": "2025-07-03", "close": 6.43, "volume": 952868.0}, {"date": "2025-07-04", "close": 6.43, "volume": 499484.0}, {"date": "2025-07-07", "close": 6.41, "volume": 608492.0}, {"date": "2025-07-08", "close": 6.38, "volume": 1516576.0}, {"date": "2025-07-09", "close": 6.44, "volume": 1350670.0}, {"date": "2025-07-10", "close": 6.55, "volume": 1158746.0}, {"date": "2025-07-11", "close": 6.7, "volume": 1262947.0}, {"date": "2025-07-14", "close": 6.71, "volume": 926533.0}, {"date": "2025-07-15", "close": 6.83, "volume": 1023782.0}, {"date": "2025-07-16", "close": 6.79, "volume": 987611.0}, {"date": "2025-07-17", "close": 6.86, "volume": 1479637.0}, {"date": "2025-07-18", "close": 6.93, "volume": 659617.0}, {"date": "2025-07-21", "close": 6.88, "volume": 475455.0}, {"date": "2025-07-22", "close": 6.89, "volume": 770602.0}, {"date": "2025-07-23", "close": 6.9, "volume": 1111414.0}, {"date": "2025-07-24", "close": 6.86, "volume": 692807.0}, {"date": "2025-07-25", "close": 6.84, "volume": 783933.0}, {"date": "2025-07-28", "close": 6.84, "volume": 677612.0}, {"date": "2025-07-29", "close": 6.83, "volume": 968580.0}, {"date": "2025-07-30", "close": 6.84, "volume": 1339446.0}, {"date": "2025-07-31", "close": 6.91, "volume": 1231119.0}, {"date": "2025-08-01", "close": 6.91, "volume": 1023862.0}, {"date": "2025-08-04", "close": 6.9, "volume": 979177.0}, {"date": "2025-08-05", "close": 6.97, "volume": 662855.0}, {"date": "2025-08-06", "close": 6.94, "volume": 594956.0}, {"date": "2025-08-07", "close": 6.93, "volume": 674243.0}, {"date": "2025-08-08", "close": 6.95, "volume": 595479.0}, {"date": "2025-08-11", "close": 6.9, "volume": 721317.0}, {"date": "2025-08-12", "close": 6.87, "volume": 1428104.0}, {"date": "2025-08-13", "close": 6.86, "volume": 1059059.0}, {"date": "2025-08-14", "close": 6.83, "volume": 758629.0}, {"date": "2025-08-15", "close": 6.89, "volume": 1307189.0}, {"date": "2025-08-18", "close": 6.86, "volume": 924945.0}, {"date": "2025-08-19", "close": 6.89, "volume": 787980.0}, {"date": "2025-08-20", "close": 6.93, "volume": 1650248.0}, {"date": "2025-08-21", "close": 7.34, "volume": 4288062.0}, {"date": "2025-08-22", "close": 7.34, "volume": 2012543.0}, {"date": "2025-08-25", "close": 7.34, "volume": 1371097.0}, {"date": "2025-08-26", "close": 7.29, "volume": 3589073.0}, {"date": "2025-08-27", "close": 7.27, "volume": 1582298.0}, {"date": "2025-08-28", "close": 7.25, "volume": 795802.0}, {"date": "2025-08-29", "close": 7.23, "volume": 885078.0}, {"date": "2025-09-01", "close": 7.11, "volume": 469592.0}, {"date": "2025-09-02", "close": 7.1, "volume": 836375.0}, {"date": "2025-09-03", "close": 6.89, "volume": 1553997.0}, {"date": "2025-09-04", "close": 6.9, "volume": 976837.0}, {"date": "2025-09-05", "close": 6.96, "volume": 4224409.0}, {"date": "2025-09-08", "close": 6.94, "volume": 1245238.0}, {"date": "2025-09-09", "close": 6.93, "volume": 1733641.0}, {"date": "2025-09-10", "close": 6.92, "volume": 1370218.0}, {"date": "2025-09-11", "close": 7.13, "volume": 2428768.0}, {"date": "2025-09-12", "close": 7.26, "volume": 6903667.0}, {"date": "2025-09-15", "close": 7.25, "volume": 1303801.0}, {"date": "2025-09-16", "close": 7.26, "volume": 1011940.0}, {"date": "2025-09-17", "close": 7.25, "volume": 1452153.0}, {"date": "2025-09-18", "close": 7.22, "volume": 3512623.0}, {"date": "2025-09-19", "close": 7.23, "volume": 3492706.0}, {"date": "2025-09-22", "close": 7.31, "volume": 1002898.0}, {"date": "2025-09-23", "close": 7.33, "volume": 1419683.0}, {"date": "2025-09-24", "close": 7.32, "volume": 1081651.0}, {"date": "2025-09-25", "close": 7.34, "volume": 1353213.0}, {"date": "2025-09-26", "close": 7.32, "volume": 1757184.0}, {"date": "2025-09-29", "close": 7.38, "volume": 1193474.0}, {"date": "2025-09-30", "close": 7.37, "volume": 2550615.0}, {"date": "2025-10-01", "close": 7.4, "volume": 3452828.0}, {"date": "2025-10-02", "close": 7.55, "volume": 1291785.0}, {"date": "2025-10-03", "close": 7.55, "volume": 1074974.0}, {"date": "2025-10-06", "close": 7.5, "volume": 654554.0}, {"date": "2025-10-07", "close": 7.58, "volume": 1455018.0}, {"date": "2025-10-08", "close": 7.51, "volume": 776666.0}, {"date": "2025-10-09", "close": 7.51, "volume": 748205.0}, {"date": "2025-10-10", "close": 7.5, "volume": 1803613.0}, {"date": "2025-10-13", "close": 7.48, "volume": 2090961.0}, {"date": "2025-10-14", "close": 7.52, "volume": 1252410.0}, {"date": "2025-10-15", "close": 7.54, "volume": 1135050.0}, {"date": "2025-10-16", "close": 7.56, "volume": 899157.0}, {"date": "2025-10-17", "close": 7.53, "volume": 925075.0}, {"date": "2025-10-20", "close": 7.68, "volume": 1587635.0}, {"date": "2025-10-21", "close": 7.7, "volume": 813191.0}, {"date": "2025-10-22", "close": 7.61, "volume": 1526166.0}, {"date": "2025-10-23", "close": 7.7, "volume": 995514.0}, {"date": "2025-10-24", "close": 7.69, "volume": 702133.0}, {"date": "2025-10-27", "close": 7.72, "volume": 652515.0}, {"date": "2025-10-28", "close": 7.69, "volume": 635266.0}, {"date": "2025-10-29", "close": 7.63, "volume": 543046.0}, {"date": "2025-10-30", "close": 7.69, "volume": 1166056.0}, {"date": "2025-10-31", "close": 7.73, "volume": 1233323.0}, {"date": "2025-11-03", "close": 7.71, "volume": 884061.0}, {"date": "2025-11-04", "close": 7.64, "volume": 634920.0}, {"date": "2025-11-05", "close": 7.72, "volume": 1073233.0}, {"date": "2025-11-06", "close": 7.74, "volume": 2716099.0}, {"date": "2025-11-07", "close": 7.75, "volume": 802885.0}, {"date": "2025-11-10", "close": 7.82, "volume": 1077731.0}, {"date": "2025-11-11", "close": 7.81, "volume": 969570.0}, {"date": "2025-11-12", "close": 7.86, "volume": 1255234.0}, {"date": "2025-11-13", "close": 7.83, "volume": 1108682.0}, {"date": "2025-11-14", "close": 7.78, "volume": 926323.0}, {"date": "2025-11-17", "close": 7.82, "volume": 1329958.0}, {"date": "2025-11-18", "close": 7.65, "volume": 1122523.0}, {"date": "2025-11-19", "close": 7.56, "volume": 1030038.0}, {"date": "2025-11-20", "close": 7.66, "volume": 1167329.0}, {"date": "2025-11-21", "close": 7.61, "volume": 941281.0}, {"date": "2025-11-24", "close": 7.74, "volume": 1662510.0}, {"date": "2025-11-25", "close": 7.75, "volume": 862137.0}, {"date": "2025-11-26", "close": 7.8, "volume": 1376647.0}, {"date": "2025-11-27", "close": 7.71, "volume": 1083920.0}, {"date": "2025-11-28", "close": 7.91, "volume": 1265449.0}, {"date": "2025-12-01", "close": 7.87, "volume": 1986282.0}, {"date": "2025-12-02", "close": 7.92, "volume": 1518133.0}, {"date": "2025-12-03", "close": 7.94, "volume": 1044920.0}, {"date": "2025-12-04", "close": 7.86, "volume": 866426.0}, {"date": "2025-12-05", "close": 7.88, "volume": 1442055.0}, {"date": "2025-12-08", "close": 7.9, "volume": 670238.0}, {"date": "2025-12-09", "close": 7.92, "volume": 1075478.0}, {"date": "2025-12-10", "close": 7.92, "volume": 1453522.0}, {"date": "2025-12-11", "close": 7.94, "volume": 1043649.0}, {"date": "2025-12-12", "close": 7.98, "volume": 918127.0}, {"date": "2025-12-15", "close": 7.89, "volume": 776056.0}, {"date": "2025-12-16", "close": 7.92, "volume": 2026039.0}, {"date": "2025-12-17", "close": 7.92, "volume": 1428284.0}, {"date": "2025-12-18", "close": 7.87, "volume": 1130940.0}, {"date": "2025-12-19", "close": 7.94, "volume": 1600266.0}, {"date": "2025-12-22", "close": 7.98, "volume": 563191.0}, {"date": "2025-12-23", "close": 8.01, "volume": 517493.0}, {"date": "2025-12-24", "close": 8.02, "volume": 201334.0}, {"date": "2025-12-29", "close": 7.92, "volume": 316147.0}, {"date": "2025-12-30", "close": 7.98, "volume": 316007.0}, {"date": "2025-12-31", "close": 7.95, "volume": 461305.0}, {"date": "2026-01-02", "close": 7.98, "volume": 361520.0}, {"date": "2026-01-05", "close": 7.95, "volume": 464742.0}, {"date": "2026-01-06", "close": 7.89, "volume": 352818.0}, {"date": "2026-01-07", "close": 7.89, "volume": 727325.0}, {"date": "2026-01-08", "close": 7.93, "volume": 929784.0}, {"date": "2026-01-09", "close": 7.88, "volume": 531202.0}, {"date": "2026-01-12", "close": 7.97, "volume": 850379.0}, {"date": "2026-01-13", "close": 7.99, "volume": 1677963.0}, {"date": "2026-01-14", "close": 8.05, "volume": 1438543.0}, {"date": "2026-01-15", "close": 8.06, "volume": 607463.0}, {"date": "2026-01-16", "close": 8.15, "volume": 497595.0}, {"date": "2026-01-19", "close": 8.08, "volume": 391199.0}, {"date": "2026-01-20", "close": 8.07, "volume": 1639983.0}, {"date": "2026-01-21", "close": 8.08, "volume": 890453.0}, {"date": "2026-01-22", "close": 8.07, "volume": 625383.0}, {"date": "2026-01-23", "close": 7.78, "volume": 893949.0}, {"date": "2026-01-27", "close": 7.86, "volume": 1063554.0}, {"date": "2026-01-28", "close": 7.92, "volume": 749700.0}, {"date": "2026-01-29", "close": 7.88, "volume": 924477.0}, {"date": "2026-01-30", "close": 8.05, "volume": 1818320.0}, {"date": "2026-02-02", "close": 8.01, "volume": 712711.0}, {"date": "2026-02-03", "close": 8.0, "volume": 1632525.0}, {"date": "2026-02-04", "close": 7.98, "volume": 501080.0}, {"date": "2026-02-05", "close": 7.95, "volume": 622908.0}, {"date": "2026-02-06", "close": 7.55, "volume": 1878293.0}, {"date": "2026-02-09", "close": 7.88, "volume": 2545421.0}, {"date": "2026-02-10", "close": 7.92, "volume": 2653836.0}, {"date": "2026-02-11", "close": 8.01, "volume": 785358.0}, {"date": "2026-02-12", "close": 7.88, "volume": 852421.0}, {"date": "2026-02-13", "close": 7.69, "volume": 1215469.0}, {"date": "2026-02-16", "close": 7.71, "volume": 1544175.0}, {"date": "2026-02-17", "close": 7.73, "volume": 631908.0}, {"date": "2026-02-18", "close": 7.73, "volume": 664619.0}, {"date": "2026-02-19", "close": 7.81, "volume": 1785862.0}, {"date": "2026-02-20", "close": 7.8, "volume": 1541592.0}, {"date": "2026-02-23", "close": 8.17, "volume": 1388305.0}, {"date": "2026-02-24", "close": 8.33, "volume": 2367858.0}, {"date": "2026-02-25", "close": 8.51, "volume": 1486315.0}, {"date": "2026-02-26", "close": 8.49, "volume": 1328488.0}, {"date": "2026-02-27", "close": 8.59, "volume": 1128467.0}, {"date": "2026-03-02", "close": 8.63, "volume": 428478.0}, {"date": "2026-03-03", "close": 8.33, "volume": 1702675.0}, {"date": "2026-03-04", "close": 8.19, "volume": 669280.0}, {"date": "2026-03-05", "close": 8.09, "volume": 1491239.0}, {"date": "2026-03-06", "close": 7.88, "volume": 960554.0}, {"date": "2026-03-09", "close": 7.39, "volume": 1447560.0}, {"date": "2026-03-10", "close": 7.55, "volume": 1976568.0}, {"date": "2026-03-11", "close": 7.54, "volume": 1557151.0}, {"date": "2026-03-12", "close": 7.53, "volume": 1318508.0}, {"date": "2026-03-13", "close": 7.51, "volume": 763017.0}, {"date": "2026-03-16", "close": 7.48, "volume": 691422.0}, {"date": "2026-03-17", "close": 7.51, "volume": 904035.0}, {"date": "2026-03-18", "close": 7.57, "volume": 1396296.0}, {"date": "2026-03-19", "close": 7.59, "volume": 1275443.0}, {"date": "2026-03-20", "close": 7.55, "volume": 2514332.0}, {"date": "2026-03-23", "close": 7.54, "volume": 1148586.0}, {"date": "2026-03-24", "close": 7.71, "volume": 1296725.0}, {"date": "2026-03-25", "close": 7.75, "volume": 1024710.0}, {"date": "2026-03-26", "close": 7.85, "volume": 728538.0}, {"date": "2026-03-27", "close": 7.73, "volume": 2902408.0}, {"date": "2026-03-30", "close": 7.68, "volume": 1031595.0}, {"date": "2026-03-31", "close": 7.66, "volume": 1324740.0}, {"date": "2026-04-01", "close": 7.8, "volume": 944765.0}, {"date": "2026-04-02", "close": 7.77, "volume": 974672.0}, {"date": "2026-04-07", "close": 7.86, "volume": 1121868.0}, {"date": "2026-04-08", "close": 8.1, "volume": 946702.0}, {"date": "2026-04-09", "close": 8.18, "volume": 722651.0}, {"date": "2026-04-10", "close": 8.21, "volume": 921016.0}, {"date": "2026-04-13", "close": 8.11, "volume": 966256.0}, {"date": "2026-04-14", "close": 7.84, "volume": 1458963.0}, {"date": "2026-04-15", "close": 7.64, "volume": 938891.0}, {"date": "2026-04-16", "close": 7.45, "volume": 1601503.0}, {"date": "2026-04-17", "close": 7.35, "volume": 1477045.0}, {"date": "2026-04-20", "close": 7.35, "volume": 1572653.0}, {"date": "2026-04-21", "close": 7.44, "volume": 6700455.0}, {"date": "2026-04-22", "close": 7.64, "volume": 1051452.0}, {"date": "2026-04-23", "close": 7.56, "volume": 744622.0}, {"date": "2026-04-24", "close": 7.48, "volume": 779437.0}, {"date": "2026-04-27", "close": 7.4, "volume": 363154.0}, {"date": "2026-04-28", "close": 7.33, "volume": 3071660.0}, {"date": "2026-04-29", "close": 7.31, "volume": 754387.0}, {"date": "2026-04-30", "close": 7.41, "volume": 1256774.0}, {"date": "2026-05-01", "close": 7.42, "volume": 847288.0}, {"date": "2026-05-04", "close": 7.63, "volume": 1090112.0}, {"date": "2026-05-05", "close": 7.69, "volume": 685164.0}, {"date": "2026-05-06", "close": 8.05, "volume": 2423245.0}, {"date": "2026-05-07", "close": 7.91, "volume": 2155351.0}, {"date": "2026-05-08", "close": 7.71, "volume": 805712.0}, {"date": "2026-05-11", "close": 7.75, "volume": 1031307.0}, {"date": "2026-05-12", "close": 7.62, "volume": 598194.0}, {"date": "2026-05-13", "close": 7.59, "volume": 725121.0}, {"date": "2026-05-14", "close": 7.64, "volume": 723603.0}, {"date": "2026-05-15", "close": 7.72, "volume": 1182460.0}, {"date": "2026-05-18", "close": 7.57, "volume": 722251.0}, {"date": "2026-05-19", "close": 7.73, "volume": 651874.0}, {"date": "2026-05-20", "close": 7.56, "volume": 1758206.0}, {"date": "2026-05-21", "close": 7.64, "volume": 1235361.0}, {"date": "2026-05-22", "close": 7.72, "volume": 561178.0}, {"date": "2026-05-25", "close": 7.88, "volume": 776612.0}, {"date": "2026-05-26", "close": 7.85, "volume": 1387369.0}, {"date": "2026-05-27", "close": 7.98, "volume": 1012064.0}, {"date": "2026-05-28", "close": 8.0, "volume": 945499.0}, {"date": "2026-05-29", "close": 8.13, "volume": 1790949.0}, {"date": "2026-06-01", "close": 8.15, "volume": 541724.0}, {"date": "2026-06-02", "close": 7.85, "volume": 766232.0}, {"date": "2026-06-03", "close": 7.8, "volume": 1002998.0}, {"date": "2026-06-04", "close": 7.83, "volume": 949047.0}, {"date": "2026-06-05", "close": 7.89, "volume": 600652.0}, {"date": "2026-06-09", "close": 8.0, "volume": 777662.0}, {"date": "2026-06-10", "close": 8.08, "volume": 903506.0}, {"date": "2026-06-11", "close": 8.12, "volume": 1156830.0}, {"date": "2026-06-12", "close": 8.15, "volume": 672787.0}, {"date": "2026-06-15", "close": 8.23, "volume": 2492450.0}, {"date": "2026-06-16", "close": 8.14, "volume": 756999.0}, {"date": "2026-06-17", "close": 8.18, "volume": 857274.0}, {"date": "2026-06-18", "close": 8.23, "volume": 1299623.0}, {"date": "2026-06-19", "close": 8.11, "volume": 2076124.0}, {"date": "2026-06-22", "close": 8.15, "volume": 611073.0}, {"date": "2026-06-23", "close": 8.09, "volume": 1307033.0}, {"date": "2026-06-24", "close": 8.11, "volume": 1472617.0}, {"date": "2026-06-25", "close": 8.21, "volume": 893888.0}, {"date": "2026-06-26", "close": 8.18, "volume": 876229.0}, {"date": "2026-06-29", "close": 8.18, "volume": 1085349.0}, {"date": "2026-06-30", "close": 8.05, "volume": 1410029.0}, {"date": "2026-07-01", "close": 7.98, "volume": 1454691.0}, {"date": "2026-07-02", "close": 7.83, "volume": 1467445.0}, {"date": "2026-07-03", "close": 7.9, "volume": 792567.0}, {"date": "2026-07-06", "close": 7.8, "volume": 864009.0}, {"date": "2026-07-07", "close": 7.83, "volume": 715233.0}, {"date": "2026-07-08", "close": 7.78, "volume": 752441.0}, {"date": "2026-07-09", "close": 7.85, "volume": 974375.0}, {"date": "2026-07-10", "close": 7.88, "volume": 793100.0}, {"date": "2026-07-13", "close": 7.87, "volume": 571805.0}, {"date": "2026-07-14", "close": 7.87, "volume": 879442.0}, {"date": "2026-07-15", "close": 7.87, "volume": 1572036.0}, {"date": "2026-07-16", "close": 7.9, "volume": 1264214.0}, {"date": "2026-07-17", "close": 7.93, "volume": 877795.0}, {"date": "2026-07-20", "close": 7.94, "volume": 552685.0}, {"date": "2026-07-21", "close": 7.9, "volume": 1829085.0}, {"date": "2026-07-22", "close": 7.93, "volume": 1178700.0}, {"date": "2026-07-23", "close": 7.95, "volume": 1133176.0}, {"date": "2026-07-24", "close": 7.84, "volume": 964467.0}, {"date": "2026-07-27", "close": 7.93, "volume": 630404.0}, {"date": "2026-07-28", "close": 7.89, "volume": 844458.0}, {"date": "2026-07-29", "close": 7.86, "volume": 586959.0}, {"date": "2026-07-30", "close": 7.77, "volume": 759665.0}, {"date": "2026-07-31", "close": 7.78, "volume": 1396961.0}, {"date": "2026-08-03", "close": 7.86, "volume": 608538.0}, {"date": "2026-08-04", "close": 7.95, "volume": 887478.0}, {"date": "2026-08-05", "close": 7.98, "volume": 748884.0}, {"date": "2026-08-06", "close": 7.93, "volume": 716491.0}, {"date": "2026-08-07", "close": 7.84, "volume": 859986.0}, {"date": "2026-08-10", "close": 7.8, "volume": 903744.0}, {"date": "2026-08-11", "close": 7.76, "volume": 708858.0}, {"date": "2026-08-12", "close": 7.68, "volume": 1639471.0}, {"date": "2026-08-13", "close": 7.6, "volume": 1739626.0}, {"date": "2026-08-14", "close": 7.53, "volume": 911451.0}, {"date": "2026-08-17", "close": 7.44, "volume": 1242620.0}, {"date": "2026-08-18", "close": 7.45, "volume": 1618554.0}, {"date": "2026-08-19", "close": 7.45, "volume": 1528627.0}, {"date": "2026-08-20", "close": 6.68, "volume": 7197875.0}, {"date": "2026-08-21", "close": 6.59, "volume": 2743541.0}, {"date": "2026-08-24", "close": 6.66, "volume": 3384669.0}, {"date": "2026-08-25", "close": 6.72, "volume": 2189348.0}, {"date": "2026-08-26", "close": 6.71, "volume": 3774767.0}, {"date": "2026-08-27", "close": 6.6, "volume": 2233385.0}, {"date": "2026-08-28", "close": 6.56, "volume": 2053809.0}, {"date": "2026-08-31", "close": 6.55, "volume": 2630405.0}, {"date": "2026-09-01", "close": 6.55, "volume": 2146615.0}, {"date": "2026-09-02", "close": 6.33, "volume": 2248742.0}, {"date": "2026-09-03", "close": 6.39, "volume": 2139181.0}, {"date": "2026-09-04", "close": 6.37, "volume": 1928098.0}, {"date": "2026-09-07", "close": 6.46, "volume": 3347959.0}, {"date": "2026-09-08", "close": 6.66, "volume": 3385519.0}, {"date": "2026-09-09", "close": 6.6, "volume": 3873553.0}, {"date": "2026-09-10", "close": 6.62, "volume": 3421098.0}, {"date": "2026-09-11", "close": 6.57, "volume": 2523348.0}, {"date": "2026-09-14", "close": 6.55, "volume": 2382807.0}, {"date": "2026-09-15", "close": 6.49, "volume": 2227618.0}, {"date": "2026-09-16", "close": 6.5, "volume": 3105806.0}, {"date": "2026-09-17", "close": 6.61, "volume": 2520711.0}, {"date": "2026-09-18", "close": 6.56, "volume": 4646364.0}], "refreshing": true}