{"ticker": "FBU", "overview": {"name": "Fletcher Building Limited", "country": "Australia", "industry": "Capital Goods"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FBU", "has_prices": true, "as_of": "2026-09-18", "last": 2.93, "prev_close": 2.95, "change": -0.020000000000000018, "change_pct": -0.006779661016949158, "session_volume": 3887195.0, "vwap_5": 2.948267211527042, "vwap_20": 3.0988993422098488, "vwap_60": 3.0820117176163815, "vwap_250": 2.9114865748617413, "high_52w": 3.4, "low_52w": 2.26, "avg_volume_20": 1221605.4, "sessions": 400, "market_cap": {"value": 3172907213.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03154588", "src": "ASX", "ticker": "FBU", "cik": "", "company": "Fletcher Building Limited", "company_raw": "Fletcher Building 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 FBU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154588", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19661}, {"id": "ASX-03138664", "src": "ASX", "ticker": "FBU", "cik": "", "company": "Fletcher Building Limited", "company_raw": "Fletcher Building 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 FBU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138664", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75821}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "of any other person believed to have given, or believed to be required to give,", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.032, "notice_date": "2026-10-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150529-2A1705065", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Schroder Investment Management Australia Ltd and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.158, "notice_date": "2026-09-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134605-2A1696727", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-07", "source_url": "https://www.marketindex.com.au/asx/fbu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-02", "source_url": "https://www.marketindex.com.au/asx/fbu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-06", "source_url": "https://www.marketindex.com.au/asx/fbu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-28", "source_url": "https://www.marketindex.com.au/asx/fbu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-04", "source_url": "https://www.marketindex.com.au/asx/fbu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-03", "source_url": "https://www.marketindex.com.au/asx/fbu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-01", "source_url": "https://www.marketindex.com.au/asx/fbu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-24", "source_url": "https://www.marketindex.com.au/asx/fbu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-27", "source_url": "https://www.marketindex.com.au/asx/fbu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-29", "source_url": "https://www.marketindex.com.au/asx/fbu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-17", "source_url": "https://www.marketindex.com.au/asx/fbu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-13", "source_url": "https://www.marketindex.com.au/asx/fbu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-03", "source_url": "https://www.marketindex.com.au/asx/fbu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-31", "source_url": "https://www.marketindex.com.au/asx/fbu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-27", "source_url": "https://www.marketindex.com.au/asx/fbu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-17", "source_url": "https://www.marketindex.com.au/asx/fbu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-23", "source_url": "https://www.marketindex.com.au/asx/fbu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-21", "source_url": "https://www.marketindex.com.au/asx/fbu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-20", "source_url": "https://www.marketindex.com.au/asx/fbu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-10", "source_url": "https://www.marketindex.com.au/asx/fbu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-19", "source_url": "https://www.marketindex.com.au/asx/fbu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-20", "source_url": "https://www.marketindex.com.au/asx/fbu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-14", "source_url": "https://www.marketindex.com.au/asx/fbu", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-21", "form": "Notice Of Meeting", "title": "Results of 2026 Annual Shareholders' Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151086-2A1705305"}, {"date": "2026-10-20", "form": "Periodic Reports", "title": "Annual Shareholders' Meeting documents", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150769-2A1705171"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150529-2A1705065"}, {"date": "2026-10-19", "form": "Periodic Reports", "title": "Climate Related Disclosures 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150210-2A1704950"}, {"date": "2026-10-15", "form": "Progress Report", "title": "Fletcher Building welcomes Hunua Quarry Fast Track approval", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148759-2A1704229"}, {"date": "2026-09-24", "form": "Security Holder Details", "title": "D&O Ongoing Disclosures - Multiple", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139315-2A1698979"}, {"date": "2026-09-17", "form": "Notice Of Meeting", "title": "Notice of 2026 Annual Shareholders Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136733-2A1697771"}, {"date": "2026-09-14", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135144-2A1696944"}, {"date": "2026-09-11", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134605-2A1696727"}, {"date": "2026-09-03", "form": "Periodic Reports", "title": "Fletcher Building FY26 Remuneration Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131551-2A1694956"}], "performance": {"ticker": "FBU", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1996-03-14", "close": 1.21199985, "volume": 332178.0}, {"date": "1996-03-15", "close": 1.28352771, "volume": 368919.0}, {"date": "1996-03-18", "close": 1.2716064, "volume": 151242.0}, {"date": "1996-03-19", "close": 1.2716064, "volume": 278577.0}, {"date": "1996-03-20", "close": 1.26365886, "volume": 362376.0}, {"date": "1996-03-21", "close": 1.27955394, "volume": 841267.0}, {"date": "1996-03-22", "close": 1.27955394, "volume": 562941.0}, {"date": "1996-03-25", "close": 1.27955394, "volume": 233028.0}, {"date": "1996-03-26", "close": 1.28352771, "volume": 475619.0}, {"date": "1996-03-27", "close": 1.27558017, "volume": 607232.0}, {"date": "1996-03-28", "close": 1.27558017, "volume": 1384831.0}, {"date": "1996-03-29", "close": 1.22392116, "volume": 1324183.0}, {"date": "1996-04-01", "close": 1.21994739, "volume": 26172.0}, {"date": "1996-04-02", "close": 1.21597362, "volume": 1259509.0}, {"date": "1996-04-03", "close": 1.20802608, "volume": 163573.0}, {"date": "1996-04-04", "close": 1.21597362, "volume": 609245.0}, {"date": "1996-04-05", "close": 1.21597362, "volume": null}, {"date": "1996-04-08", "close": 1.21597362, "volume": null}, {"date": "1996-04-09", "close": 1.20802608, "volume": 302232.0}, {"date": "1996-04-10", "close": 1.20802608, "volume": 429819.0}, {"date": "1996-04-11", "close": 1.17226215, "volume": 60144.0}, {"date": "1996-04-12", "close": 1.14841953, "volume": 141427.0}, {"date": "1996-04-15", "close": 1.16828838, "volume": 667628.0}, {"date": "1996-04-16", "close": 1.20405231, "volume": 180182.0}, {"date": "1996-04-17", "close": 1.2318687, "volume": 52092.0}, {"date": "1996-04-18", "close": 1.21994739, "volume": 330417.0}, {"date": "1996-04-19", "close": 1.21597362, "volume": 38754.0}, {"date": "1996-04-22", "close": 1.23584247, "volume": 1047368.0}, {"date": "1996-04-23", "close": 1.21597362, "volume": 192764.0}, {"date": "1996-04-24", "close": 1.20405231, "volume": 168102.0}, {"date": "1996-04-25", "close": 1.20405231, "volume": null}, {"date": "1996-04-26", "close": 1.20405231, "volume": 72979.0}, {"date": "1996-04-29", "close": 1.192131, "volume": 52092.0}, {"date": "1996-04-30", "close": 1.192131, "volume": 119031.0}, {"date": "1996-05-01", "close": 1.18020969, "volume": 542809.0}, {"date": "1996-05-02", "close": 1.17226215, "volume": 516638.0}, {"date": "1996-05-03", "close": 1.16431461, "volume": 249889.0}, {"date": "1996-05-06", "close": 1.13649822, "volume": 232273.0}, {"date": "1996-05-07", "close": 1.12457691, "volume": 214909.0}, {"date": "1996-05-08", "close": 1.12060314, "volume": 327649.0}, {"date": "1996-05-09", "close": 1.14047199, "volume": 554637.0}, {"date": "1996-05-10", "close": 1.1126556, "volume": 57125.0}, {"date": "1996-05-13", "close": 1.12060314, "volume": 292669.0}, {"date": "1996-05-14", "close": 1.1126556, "volume": 126832.0}, {"date": "1996-05-15", "close": 1.09676052, "volume": 9814.0}, {"date": "1996-05-16", "close": 1.1126556, "volume": 927079.0}, {"date": "1996-05-17", "close": 1.10868183, "volume": 599682.0}, {"date": "1996-05-20", "close": 1.0729179, "volume": 315066.0}, {"date": "1996-05-21", "close": 1.10073429, "volume": 269769.0}, {"date": "1996-05-22", "close": 1.09278675, "volume": 819876.0}, {"date": "1996-05-23", "close": 1.08881298, "volume": 195281.0}, {"date": "1996-05-24", "close": 1.06099659, "volume": 176155.0}, {"date": "1996-05-27", "close": 1.06099659, "volume": 144951.0}, {"date": "1996-05-28", "close": 1.03715397, "volume": 139918.0}, {"date": "1996-05-29", "close": 1.01728512, "volume": 160553.0}, {"date": "1996-05-30", "close": 1.02920643, "volume": 1521477.0}, {"date": "1996-05-31", "close": 1.02125889, "volume": 825664.0}, {"date": "1996-06-03", "close": 1.00139004, "volume": 73482.0}, {"date": "1996-06-04", "close": 1.01331135, "volume": 36993.0}, {"date": "1996-06-05", "close": 0.98152119, "volume": 5033.0}, {"date": "1996-06-06", "close": 0.97754742, "volume": 99653.0}, {"date": "1996-06-07", "close": 0.9934425, "volume": 64926.0}, {"date": "1996-06-10", "close": 0.9934425, "volume": null}, {"date": "1996-06-11", "close": 0.98549496, "volume": 81031.0}, {"date": "1996-06-12", "close": 0.97754742, "volume": 1176213.0}, {"date": "1996-06-13", "close": 0.96165234, "volume": 106448.0}, {"date": "1996-06-14", "close": 0.93780972, "volume": 278577.0}, {"date": "1996-06-17", "close": 0.96165234, "volume": 17867.0}, {"date": "1996-06-18", "close": 0.96959988, "volume": 931106.0}, {"date": "1996-06-19", "close": 0.96562611, "volume": 328655.0}, {"date": "1996-06-20", "close": 1.00139004, "volume": 452970.0}, {"date": "1996-06-21", "close": 1.0331802, "volume": 645986.0}, {"date": "1996-06-24", "close": 1.00536381, "volume": 55111.0}, {"date": "1996-06-25", "close": 1.00139004, "volume": 206856.0}, {"date": "1996-06-26", "close": 1.0331802, "volume": 143441.0}, {"date": "1996-06-27", "close": 0.98549496, "volume": 340231.0}, {"date": "1996-06-28", "close": 0.97754742, "volume": 1285681.0}, {"date": "1996-07-01", "close": 0.9934425, "volume": 1385838.0}, {"date": "1996-07-02", "close": 0.98152119, "volume": 6040.0}, {"date": "1996-07-03", "close": 1.01331135, "volume": 516638.0}, {"date": "1996-07-04", "close": 1.01331135, "volume": 270272.0}, {"date": "1996-07-05", "close": 1.01331135, "volume": 547088.0}, {"date": "1996-07-08", "close": 0.98152119, "volume": 304497.0}, {"date": "1996-07-09", "close": 0.97754742, "volume": 59389.0}, {"date": "1996-07-10", "close": 0.9934425, "volume": 222207.0}, {"date": "1996-07-11", "close": 1.00139004, "volume": 198049.0}, {"date": "1996-07-12", "close": 0.9934425, "volume": 396349.0}, {"date": "1996-07-15", "close": 0.96959988, "volume": 12331.0}, {"date": "1996-07-16", "close": 0.9537048, "volume": 736580.0}, {"date": "1996-07-17", "close": 0.93383595, "volume": 34476.0}, {"date": "1996-07-18", "close": 0.92191464, "volume": 180685.0}, {"date": "1996-07-19", "close": 0.89409825, "volume": 343503.0}, {"date": "1996-07-22", "close": 0.90601956, "volume": 119534.0}, {"date": "1996-07-23", "close": 0.94575726, "volume": 276564.0}, {"date": "1996-07-24", "close": 0.96959988, "volume": 695309.0}, {"date": "1996-07-25", "close": 0.98549496, "volume": 352059.0}, {"date": "1996-07-26", "close": 1.02920643, "volume": 1816663.0}, {"date": "1996-07-29", "close": 1.06099659, "volume": 326139.0}, {"date": "1996-07-30", "close": 1.05702282, "volume": 9311.0}, {"date": "1996-07-31", "close": 1.10470806, "volume": 221704.0}, {"date": "1996-08-01", "close": 1.13252445, "volume": 161056.0}, {"date": "1996-08-02", "close": 1.12060314, "volume": 79018.0}, {"date": "1996-08-05", "close": 1.13252445, "volume": 55111.0}, {"date": "1996-08-06", "close": 1.13649822, "volume": 223214.0}, {"date": "1996-08-07", "close": 1.12855068, "volume": 131110.0}, {"date": "1996-08-08", "close": 1.10073429, "volume": 102170.0}, {"date": "1996-08-09", "close": 1.10073429, "volume": 19377.0}, {"date": "1996-08-12", "close": 1.08483921, "volume": 11576.0}, {"date": "1996-08-13", "close": 1.06894413, "volume": 5285.0}, {"date": "1996-08-14", "close": 1.05304905, "volume": 14847.0}, {"date": "1996-08-15", "close": 1.05304905, "volume": 13841.0}, {"date": "1996-08-16", "close": 1.05304905, "volume": 11324.0}, {"date": "1996-08-19", "close": 1.07689167, "volume": 17616.0}, {"date": "1996-08-20", "close": 1.08086544, "volume": 112739.0}, {"date": "1996-08-21", "close": 1.08483921, "volume": 144447.0}, {"date": "1996-08-22", "close": 1.08881298, "volume": 7298.0}, {"date": "1996-08-23", "close": 1.10470806, "volume": 14344.0}, {"date": "1996-08-26", "close": 1.11662937, "volume": 33721.0}, {"date": "1996-08-27", "close": 1.09676052, "volume": 47310.0}, {"date": "1996-08-28", "close": 1.12457691, "volume": 40264.0}, {"date": "1996-08-29", "close": 1.11662937, "volume": 169864.0}, {"date": "1996-08-30", "close": 1.10470806, "volume": 63416.0}, {"date": "1996-09-02", "close": 1.10470806, "volume": null}, {"date": "1996-09-03", "close": 1.12060314, "volume": 306510.0}, {"date": "1996-09-04", "close": 1.13649822, "volume": 136394.0}, {"date": "1996-09-05", "close": 1.13252445, "volume": 3974312.0}, {"date": "1996-09-06", "close": 1.12060314, "volume": 7661490.0}, {"date": "1996-09-09", "close": 1.09278675, "volume": 19377.0}, {"date": "1996-09-10", "close": 1.10868183, "volume": 13147464.0}, {"date": "1996-09-11", "close": 1.1126556, "volume": 197797.0}, {"date": "1996-09-12", "close": 1.10073429, "volume": 222962.0}, {"date": "1996-09-13", "close": 1.10470806, "volume": 50078.0}, {"date": "1996-09-16", "close": 1.13252445, "volume": 31205.0}, {"date": "1996-09-17", "close": 1.1523933, "volume": 1516192.0}, {"date": "1996-09-18", "close": 1.16828838, "volume": 2169980.0}, {"date": "1996-09-19", "close": 1.17623592, "volume": 166089.0}, {"date": "1996-09-20", "close": 1.16828838, "volume": 306510.0}, {"date": "1996-09-23", "close": 1.16034084, "volume": 136143.0}, {"date": "1996-09-24", "close": 1.1523933, "volume": 581060.0}, {"date": "1996-09-25", "close": 1.16828838, "volume": 12583.0}, {"date": "1996-09-26", "close": 1.16828838, "volume": 358853.0}, {"date": "1996-09-27", "close": 1.1126556, "volume": 5536.0}, {"date": "1996-09-30", "close": 1.12855068, "volume": 153758.0}, {"date": "1996-10-01", "close": 1.13252445, "volume": 121044.0}, {"date": "1996-10-02", "close": 1.16431461, "volume": 99905.0}, {"date": "1996-10-03", "close": 1.20007854, "volume": 97640.0}, {"date": "1996-10-04", "close": 1.23584247, "volume": 178420.0}, {"date": "1996-10-07", "close": 1.23584247, "volume": 113746.0}, {"date": "1996-10-08", "close": 1.23584247, "volume": 14847.0}, {"date": "1996-10-09", "close": 1.19610477, "volume": 48820.0}, {"date": "1996-10-10", "close": 1.21994739, "volume": 207108.0}, {"date": "1996-10-11", "close": 1.24379001, "volume": 198049.0}, {"date": "1996-10-14", "close": 1.28352771, "volume": 320602.0}, {"date": "1996-10-15", "close": 1.31531787, "volume": 129097.0}, {"date": "1996-10-16", "close": 1.3113441, "volume": 248127.0}, {"date": "1996-10-17", "close": 1.30339656, "volume": 28688.0}, {"date": "1996-10-18", "close": 1.33518672, "volume": 95627.0}, {"date": "1996-10-21", "close": 1.35505557, "volume": 203975.0}, {"date": "1996-10-22", "close": 1.33121295, "volume": 51135.0}, {"date": "1996-10-23", "close": 1.32326541, "volume": 1081781.0}, {"date": "1996-10-24", "close": 1.33121295, "volume": 242015.0}, {"date": "1996-10-25", "close": 1.3510818, "volume": 421738.0}, {"date": "1996-10-28", "close": 1.36300311, "volume": 14470.0}, {"date": "1996-10-29", "close": 1.3908195, "volume": 842653.0}, {"date": "1996-10-30", "close": 1.38684573, "volume": 32350.0}, {"date": "1996-10-31", "close": 1.34710803, "volume": 10461.0}, {"date": "1996-11-01", "close": 1.37095065, "volume": 233458.0}, {"date": "1996-11-04", "close": 1.36300311, "volume": 277500.0}, {"date": "1996-11-05", "close": 1.37492442, "volume": 898.0}, {"date": "1996-11-06", "close": 1.37095065, "volume": 29939.0}, {"date": "1996-11-07", "close": 1.37492442, "volume": 147127.0}, {"date": "1996-11-08", "close": 1.35505557, "volume": 31474.0}, {"date": "1996-11-11", "close": 1.37095065, "volume": 28479.0}, {"date": "1996-11-12", "close": 1.33518672, "volume": 167473.0}, {"date": "1996-11-13", "close": 1.36300311, "volume": 76109.0}, {"date": "1996-11-14", "close": 1.35902934, "volume": 95318.0}, {"date": "1996-11-15", "close": 1.3908195, "volume": 86917.0}, {"date": "1996-11-18", "close": 1.37492442, "volume": 42934.0}, {"date": "1996-11-19", "close": 1.35902934, "volume": 6983.0}, {"date": "1996-11-20", "close": 1.38287196, "volume": 9185.0}, {"date": "1996-11-21", "close": 1.35902934, "volume": 8088.0}, {"date": "1996-11-22", "close": 1.36697688, "volume": 24626.0}, {"date": "1996-11-25", "close": 1.36300311, "volume": 60343.0}, {"date": "1996-11-26", "close": 1.36697688, "volume": 54143.0}, {"date": "1996-11-27", "close": 1.38684573, "volume": 1329254.0}, {"date": "1996-11-28", "close": 1.37095065, "volume": 1379463.0}, {"date": "1996-11-29", "close": 1.36697688, "volume": 72591.0}, {"date": "1996-12-02", "close": 1.4305572, "volume": 111524.0}, {"date": "1996-12-03", "close": 1.41863589, "volume": 20515.0}, {"date": "1996-12-04", "close": 1.43850474, "volume": 114043.0}, {"date": "1996-12-05", "close": 1.49016375, "volume": 17434.0}, {"date": "1996-12-06", "close": 1.45439982, "volume": 201801.0}, {"date": "1996-12-09", "close": 1.47824244, "volume": 54903.0}, {"date": "1996-12-10", "close": 1.4702949, "volume": 96289.0}, {"date": "1996-12-11", "close": 1.4702949, "volume": 12663.0}, {"date": "1996-12-12", "close": 1.48221621, "volume": 91090.0}, {"date": "1996-12-13", "close": 1.48221621, "volume": 193079.0}, {"date": "1996-12-16", "close": 1.49016375, "volume": 53909.0}, {"date": "1996-12-17", "close": 1.51798014, "volume": 210231.0}, {"date": "1996-12-18", "close": 1.53387522, "volume": 100695.0}, {"date": "1996-12-19", "close": 1.50208506, "volume": 3226.0}, {"date": "1996-12-20", "close": 1.5100326, "volume": 8179.0}, {"date": "1996-12-23", "close": 1.5100326, "volume": 396784.0}, {"date": "1996-12-24", "close": 1.51400637, "volume": 21113.0}, {"date": "1996-12-25", "close": 1.51400637, "volume": null}, {"date": "1996-12-26", "close": 1.51400637, "volume": null}, {"date": "1996-12-27", "close": 1.51400637, "volume": null}, {"date": "1996-12-30", "close": 1.52990145, "volume": 633066.0}, {"date": "1996-12-31", "close": 1.52195391, "volume": 1570046.0}, {"date": "1997-01-01", "close": 1.52195391, "volume": null}, {"date": "1997-01-02", "close": 1.50208506, "volume": 7172.0}, {"date": "1997-01-03", "close": 1.55374407, "volume": 17580.0}, {"date": "1997-01-06", "close": 1.60937685, "volume": 6555.0}, {"date": "1997-01-07", "close": 1.63719324, "volume": 70145.0}, {"date": "1997-01-08", "close": 1.60937685, "volume": 3146.0}, {"date": "1997-01-09", "close": 1.61335062, "volume": 36082.0}, {"date": "1997-01-10", "close": 1.61732439, "volume": 67440.0}, {"date": "1997-01-13", "close": 1.589508, "volume": 30160.0}, {"date": "1997-01-14", "close": 1.60937685, "volume": 39358.0}, {"date": "1997-01-15", "close": 1.6292457, "volume": 51744.0}, {"date": "1997-01-16", "close": 1.6292457, "volume": 205576.0}, {"date": "1997-01-17", "close": 1.65308832, "volume": 38799.0}, {"date": "1997-01-20", "close": 1.65308832, "volume": 40767.0}, {"date": "1997-01-21", "close": 1.65308832, "volume": 130581.0}, {"date": "1997-01-22", "close": 1.64116701, "volume": 96193.0}, {"date": "1997-01-23", "close": 1.64911455, "volume": 28062.0}, {"date": "1997-01-24", "close": 1.61335062, "volume": 96817.0}, {"date": "1997-01-27", "close": 1.61335062, "volume": null}, {"date": "1997-01-28", "close": 1.60540308, "volume": 124836.0}, {"date": "1997-01-29", "close": 1.63321947, "volume": 1633461.0}, {"date": "1997-01-30", "close": 1.62527193, "volume": 16893.0}, {"date": "1997-01-31", "close": 1.64514078, "volume": 128060.0}, {"date": "1997-02-03", "close": 1.66500963, "volume": 181709.0}, {"date": "1997-02-04", "close": 1.6292457, "volume": 50330.0}, {"date": "1997-02-05", "close": 1.61335062, "volume": 83397.0}, {"date": "1997-02-06", "close": 1.56963915, "volume": 53272.0}, {"date": "1997-02-07", "close": 1.589508, "volume": 112958.0}, {"date": "1997-02-10", "close": 1.64116701, "volume": 105499.0}, {"date": "1997-02-11", "close": 1.6292457, "volume": 50421.0}, {"date": "1997-02-12", "close": 1.64911455, "volume": 10066.0}, {"date": "1997-02-13", "close": 1.65706209, "volume": 196476.0}, {"date": "1997-02-14", "close": 1.6292457, "volume": 472227.0}, {"date": "1997-02-17", "close": 1.60142931, "volume": 7215.0}, {"date": "1997-02-18", "close": 1.59745554, "volume": 24156.0}, {"date": "1997-02-19", "close": 1.60540308, "volume": 15789.0}, {"date": "1997-02-20", "close": 1.61732439, "volume": 21345.0}, {"date": "1997-02-21", "close": 1.60540308, "volume": 6160.0}, {"date": "1997-02-24", "close": 1.59745554, "volume": 124441.0}, {"date": "1997-02-25", "close": 1.59348177, "volume": 6905.0}, {"date": "1997-02-26", "close": 1.54579653, "volume": 63997.0}, {"date": "1997-02-27", "close": 1.52195391, "volume": 313601.0}, {"date": "1997-02-28", "close": 1.5100326, "volume": 15162.0}, {"date": "1997-03-03", "close": 1.52990145, "volume": 461969.0}, {"date": "1997-03-04", "close": 1.51400637, "volume": 10277.0}, {"date": "1997-03-05", "close": 1.45837359, "volume": 138435.0}, {"date": "1997-03-06", "close": 1.4305572, "volume": 3271.0}, {"date": "1997-03-07", "close": 1.40671458, "volume": 6835.0}, {"date": "1997-03-10", "close": 1.40671458, "volume": null}, {"date": "1997-03-11", "close": 1.4305572, "volume": 185680.0}, {"date": "1997-03-12", "close": 1.42260966, "volume": 23026.0}, {"date": "1997-03-13", "close": 1.46632113, "volume": 98833.0}, {"date": "1997-03-14", "close": 1.46632113, "volume": 140262.0}, {"date": "1997-03-17", "close": 1.51798014, "volume": 45297.0}, {"date": "1997-03-18", "close": 1.47824244, "volume": 225564.0}, {"date": "1997-03-19", "close": 1.5100326, "volume": 267514.0}, {"date": "1997-03-20", "close": 1.52195391, "volume": 46555.0}, {"date": "1997-03-21", "close": 1.50208506, "volume": 110706.0}, {"date": "1997-03-24", "close": 1.50208506, "volume": 86049.0}, {"date": "1997-03-25", "close": 1.49811129, "volume": 176226.0}, {"date": "1997-03-26", "close": 1.48221621, "volume": 20016.0}, {"date": "1997-03-27", "close": 1.519967025, "volume": 92801.0}, {"date": "1997-03-28", "close": 1.519967025, "volume": null}, {"date": "1997-03-31", "close": 1.519967025, "volume": null}, {"date": "1997-04-01", "close": 1.45042605, "volume": 72835.0}, {"date": "1997-04-02", "close": 1.4702949, "volume": 217162.0}, {"date": "1997-04-03", "close": 1.49413752, "volume": 163049.0}, {"date": "1997-04-04", "close": 1.52195391, "volume": 57064.0}, {"date": "1997-04-07", "close": 1.47824244, "volume": 66949.0}, {"date": "1997-04-08", "close": 1.48221621, "volume": 9490.0}, {"date": "1997-04-09", "close": 1.48221621, "volume": 13841.0}, {"date": "1997-04-10", "close": 1.4702949, "volume": 26572.0}, {"date": "1997-04-11", "close": 1.4702949, "volume": 138533.0}, {"date": "1997-04-14", "close": 1.4702949, "volume": 24284.0}, {"date": "1997-04-15", "close": 1.4702949, "volume": 1197850.0}, {"date": "1997-04-16", "close": 1.46234736, "volume": 209554.0}, {"date": "1997-04-17", "close": 1.45042605, "volume": 52217.0}, {"date": "1997-04-18", "close": 1.43453097, "volume": 174590.0}, {"date": "1997-04-21", "close": 1.42658343, "volume": 755454.0}, {"date": "1997-04-22", "close": 1.43453097, "volume": 1018823.0}, {"date": "1997-04-23", "close": 1.4702949, "volume": 1060265.0}, {"date": "1997-04-24", "close": 1.45439982, "volume": 177995.0}, {"date": "1997-04-25", "close": 1.45439982, "volume": null}, {"date": "1997-04-28", "close": 1.45439982, "volume": 4530.0}, {"date": "1997-04-29", "close": 1.44247851, "volume": 149732.0}, {"date": "1997-04-30", "close": 1.4305572, "volume": 393271.0}, {"date": "1997-05-01", "close": 1.42658343, "volume": 135891.0}, {"date": "1997-05-02", "close": 1.41466212, "volume": 149989.0}, {"date": "1997-05-05", "close": 1.41068835, "volume": 198112.0}, {"date": "1997-05-06", "close": 1.42260966, "volume": 74463.0}, {"date": "1997-05-07", "close": 1.44247851, "volume": 749900.0}, {"date": "1997-05-08", "close": 1.43850474, "volume": 2517.0}, {"date": "1997-05-09", "close": 1.44247851, "volume": 1096359.0}, {"date": "1997-05-12", "close": 1.4305572, "volume": 16045.0}, {"date": "1997-05-13", "close": 1.4305572, "volume": 27387.0}, {"date": "1997-05-14", "close": 1.43453097, "volume": 88707.0}, {"date": "1997-05-15", "close": 1.4305572, "volume": 163011.0}, {"date": "1997-05-16", "close": 1.41863589, "volume": 42869.0}, {"date": "1997-05-19", "close": 1.42658343, "volume": 30714.0}, {"date": "1997-05-20", "close": 1.40274081, "volume": 165417.0}, {"date": "1997-05-21", "close": 1.40274081, "volume": null}, {"date": "1997-05-22", "close": 1.41068835, "volume": 4404.0}, {"date": "1997-05-23", "close": 1.37492442, "volume": 2348.0}, {"date": "1997-05-26", "close": 1.41466212, "volume": 4603.0}, {"date": "1997-05-27", "close": 1.41466212, "volume": 55061.0}, {"date": "1997-05-28", "close": 1.43850474, "volume": 19130.0}, {"date": "1997-05-29", "close": 1.45439982, "volume": 31074.0}, {"date": "1997-05-30", "close": 1.4702949, "volume": 10066.0}, {"date": "1997-06-02", "close": 1.4702949, "volume": 25165.0}, {"date": "1997-06-03", "close": 1.4702949, "volume": 42046.0}, {"date": "1997-06-04", "close": 1.43850474, "volume": 153992.0}, {"date": "1997-06-05", "close": 1.43453097, "volume": 8493.0}, {"date": "1997-06-06", "close": 1.41068835, "volume": 4947.0}, {"date": "1997-06-09", "close": 1.41068835, "volume": null}, {"date": "1997-06-10", "close": 1.4702949, "volume": 13894.0}, {"date": "1997-06-11", "close": 1.47426867, "volume": 70228.0}, {"date": "1997-06-12", "close": 1.49016375, "volume": 16805.0}, {"date": "1997-06-13", "close": 1.49413752, "volume": 18844.0}, {"date": "1997-06-16", "close": 1.5100326, "volume": 152581.0}, {"date": "1997-06-17", "close": 1.5100326, "volume": 107968.0}, {"date": "1997-06-18", "close": 1.52990145, "volume": 265456.0}, {"date": "1997-06-19", "close": 1.49016375, "volume": 16161.0}, {"date": "1997-06-20", "close": 1.53387522, "volume": 318096.0}, {"date": "1997-06-23", "close": 1.52195391, "volume": 16659.0}, {"date": "1997-06-24", "close": 1.5100326, "volume": 15482.0}, {"date": "1997-06-25", "close": 1.52592768, "volume": 11347.0}, {"date": "1997-06-26", "close": 1.52592768, "volume": 271531.0}, {"date": "1997-06-27", "close": 1.54579653, "volume": 43757.0}, {"date": "1997-06-30", "close": 1.6292457, "volume": 95167.0}, {"date": "1997-07-01", "close": 1.56963915, "volume": 496624.0}, {"date": "1997-07-02", "close": 1.53387522, "volume": 414277.0}, {"date": "1997-07-03", "close": 1.54182276, "volume": 24377.0}, {"date": "1997-07-04", "close": 1.61732439, "volume": 27520.0}, {"date": "1997-07-07", "close": 1.60142931, "volume": 170964.0}, {"date": "1997-07-08", "close": 1.56963915, "volume": 405786.0}, {"date": "1997-07-09", "close": 1.589508, "volume": 90385.0}, {"date": "1997-07-10", "close": 1.57361292, "volume": 265496.0}, {"date": "1997-07-11", "close": 1.57361292, "volume": 6382.0}, {"date": "1997-07-14", "close": 1.58156046, "volume": 152852.0}, {"date": "1997-07-15", "close": 1.55771784, "volume": 26632.0}, {"date": "1997-07-16", "close": 1.52990145, "volume": 29821.0}, {"date": "1997-07-17", "close": 1.52990145, "volume": 834774.0}, {"date": "1997-07-18", "close": 1.54182276, "volume": 49316.0}, {"date": "1997-07-21", "close": 1.50605883, "volume": 4530.0}, {"date": "1997-07-22", "close": 1.52195391, "volume": 25082.0}, {"date": "1997-07-23", "close": 1.52592768, "volume": 68635.0}, {"date": "1997-07-24", "close": 1.5100326, "volume": 36489.0}, {"date": "1997-07-25", "close": 1.52195391, "volume": 4847.0}, {"date": "1997-07-28", "close": 1.56963915, "volume": 503.0}, {"date": "1997-07-29", "close": 1.5497703, "volume": 9273.0}, {"date": "1997-07-30", "close": 1.55771784, "volume": 192057.0}, {"date": "1997-07-31", "close": 1.53784899, "volume": 317522.0}, {"date": "1997-08-01", "close": 1.52990145, "volume": 55048.0}, {"date": "1997-08-04", "close": 1.51400637, "volume": 141599.0}, {"date": "1997-08-05", "close": 1.51400637, "volume": 5108.0}, {"date": "1997-08-06", "close": 1.52592768, "volume": 22321.0}, {"date": "1997-08-07", "close": 1.52990145, "volume": 158527.0}, {"date": "1997-08-08", "close": 1.52592768, "volume": 21227.0}, {"date": "1997-08-11", "close": 1.49413752, "volume": 52633.0}, {"date": "1997-08-12", "close": 1.4702949, "volume": 132494.0}, {"date": "1997-08-13", "close": 1.43453097, "volume": 279183.0}, {"date": "1997-08-14", "close": 1.44247851, "volume": 137761.0}, {"date": "1997-08-15", "close": 1.45439982, "volume": 6196.0}, {"date": "1997-08-18", "close": 1.45042605, "volume": 70402.0}, {"date": "1997-08-19", "close": 1.46234736, "volume": 4404.0}, {"date": "1997-08-20", "close": 1.4702949, "volume": 21275.0}, {"date": "1997-08-21", "close": 1.4702949, "volume": 133835.0}, {"date": "1997-08-22", "close": 1.45439982, "volume": 99515.0}, {"date": "1997-08-25", "close": 1.48618998, "volume": 659542.0}, {"date": "1997-08-26", "close": 1.47426867, "volume": 35568.0}, {"date": "1997-08-27", "close": 1.4702949, "volume": 9439.0}, {"date": "1997-08-28", "close": 1.50208506, "volume": 18874.0}, {"date": "1997-08-29", "close": 1.5100326, "volume": 546871.0}, {"date": "1997-09-01", "close": 1.49811129, "volume": 60894.0}, {"date": "1997-09-02", "close": 1.49811129, "volume": 18622.0}, {"date": "1997-09-03", "close": 1.51798014, "volume": 63562.0}, {"date": "1997-09-04", "close": 1.52195391, "volume": 168983.0}, {"date": "1997-09-05", "close": 1.53387522, "volume": 99500.0}, {"date": "1997-09-08", "close": 1.53387522, "volume": 34373.0}, {"date": "1997-09-09", "close": 1.53387522, "volume": 74431.0}, {"date": "1997-09-10", "close": 1.5497703, "volume": 2735.0}, {"date": "1997-09-11", "close": 1.56963915, "volume": 9059.0}, {"date": "1997-09-12", "close": 1.589508, "volume": 72933.0}, {"date": "1997-09-15", "close": 1.60142931, "volume": 14802.0}, {"date": "1997-09-16", "close": 1.68090471, "volume": 70575.0}, {"date": "1997-09-17", "close": 1.64911455, "volume": 125732.0}, {"date": "1997-09-18", "close": 1.6689834, "volume": 53805.0}, {"date": "1997-09-19", "close": 1.68885225, "volume": 100189.0}, {"date": "1997-09-22", "close": 1.67693094, "volume": 12708.0}, {"date": "1997-09-23", "close": 1.71666864, "volume": 6555.0}, {"date": "1997-09-24", "close": 1.7484588, "volume": 55567.0}, {"date": "1997-09-25", "close": 1.7484588, "volume": null}, {"date": "1997-09-26", "close": 1.7484588, "volume": 39006.0}, {"date": "1997-09-29", "close": 1.76832765, "volume": 15731.0}, {"date": "1997-09-30", "close": 1.79217027, "volume": 231264.0}, {"date": "1997-10-01", "close": 1.79614404, "volume": 98357.0}, {"date": "1997-10-02", "close": 1.79614404, "volume": null}, {"date": "1997-10-03", "close": 1.79217027, "volume": 10801.0}, {"date": "1997-10-06", "close": 1.79217027, "volume": 24788.0}, {"date": "1997-10-07", "close": 1.79217027, "volume": 29569.0}, {"date": "1997-10-08", "close": 1.79614404, "volume": 14027.0}, {"date": "1997-10-09", "close": 1.72858995, "volume": 82446.0}, {"date": "1997-10-10", "close": 1.72858995, "volume": 19583.0}, {"date": "1997-10-13", "close": 1.7087211, "volume": 16448.0}, {"date": "1997-10-14", "close": 1.76832765, "volume": 273491.0}, {"date": "1997-10-15", "close": 1.80409158, "volume": 19984.0}, {"date": "1997-10-16", "close": 1.8279342, "volume": 34348.0}, {"date": "1997-10-17", "close": 1.79614404, "volume": 18992.0}, {"date": "1997-10-20", "close": 1.80806535, "volume": 422513.0}, {"date": "1997-10-21", "close": 1.8279342, "volume": 10778.0}, {"date": "1997-10-22", "close": 1.87561944, "volume": 55710.0}, {"date": "1997-10-23", "close": 1.87561944, "volume": 126094.0}, {"date": "1997-10-24", "close": 1.7881965, "volume": 25165.0}, {"date": "1997-10-27", "close": 1.75640634, "volume": 355390.0}, {"date": "1997-10-28", "close": 1.6292457, "volume": 50330.0}, {"date": "1997-10-29", "close": 1.6292457, "volume": null}, {"date": "1997-10-30", "close": 1.6689834, "volume": 90846.0}, {"date": "1997-10-31", "close": 1.67693094, "volume": 364279.0}, {"date": "1997-11-03", "close": 1.71666864, "volume": 76240.0}, {"date": "1997-11-04", "close": 1.79217027, "volume": 52680.0}, {"date": "1997-11-05", "close": 1.78024896, "volume": 28814.0}, {"date": "1997-11-06", "close": 1.8676719, "volume": 52029.0}, {"date": "1997-11-07", "close": 1.9074096, "volume": 51578.0}, {"date": "1997-11-10", "close": 1.8676719, "volume": 23152.0}, {"date": "1997-11-11", "close": 1.83985551, "volume": 7328.0}, {"date": "1997-11-12", "close": 1.83588174, "volume": 46520.0}, {"date": "1997-11-13", "close": 1.76832765, "volume": 66773.0}, {"date": "1997-11-14", "close": 1.7484588, "volume": 175400.0}, {"date": "1997-11-17", "close": 1.74051126, "volume": 23353.0}, {"date": "1997-11-18", "close": 1.74448503, "volume": 1381962.0}, {"date": "1997-11-19", "close": 1.74448503, "volume": 408.0}, {"date": "1997-11-20", "close": 1.72858995, "volume": 47637.0}, {"date": "1997-11-21", "close": 1.71666864, "volume": 134650.0}, {"date": "1997-11-24", "close": 1.68885225, "volume": 41381.0}, {"date": "1997-11-25", "close": 1.71666864, "volume": 43807.0}, {"date": "1997-11-26", "close": 1.70077356, "volume": 5977.0}, {"date": "1997-11-27", "close": 1.70077356, "volume": 3596.0}, {"date": "1997-11-28", "close": 1.70077356, "volume": 3.0}, {"date": "1997-12-01", "close": 1.69282602, "volume": 307698.0}, {"date": "1997-12-02", "close": 1.69282602, "volume": null}, {"date": "1997-12-03", "close": 1.6689834, "volume": 41422.0}, {"date": "1997-12-04", "close": 1.65308832, "volume": 100023.0}, {"date": "1997-12-05", "close": 1.6292457, "volume": 193954.0}, {"date": "1997-12-08", "close": 1.64514078, "volume": 233506.0}, {"date": "1997-12-09", "close": 1.6292457, "volume": 180841.0}, {"date": "1997-12-10", "close": 1.60937685, "volume": 22545.0}, {"date": "1997-12-11", "close": 1.589508, "volume": 41331.0}, {"date": "1997-12-12", "close": 1.589508, "volume": null}, {"date": "1997-12-15", "close": 1.5497703, "volume": 55363.0}, {"date": "1997-12-16", "close": 1.5497703, "volume": 50330.0}, {"date": "1997-12-17", "close": 1.4702949, "volume": 215991.0}, {"date": "1997-12-18", "close": 1.4702949, "volume": null}, {"date": "1997-12-19", "close": 1.4305572, "volume": 315.0}, {"date": "1997-12-22", "close": 1.33121295, "volume": 101113.0}, {"date": "1997-12-23", "close": 1.2716064, "volume": 27193.0}, {"date": "1997-12-24", "close": 1.2716064, "volume": 9180.0}, {"date": "1997-12-25", "close": 1.2716064, "volume": null}, {"date": "1997-12-26", "close": 1.2716064, "volume": null}, {"date": "1997-12-29", "close": 1.2716064, "volume": 12583.0}, {"date": "1997-12-30", "close": 1.2716064, "volume": 445101.0}, {"date": "1997-12-31", "close": 1.2716064, "volume": 268659.0}, {"date": "1998-01-01", "close": 1.2716064, "volume": null}, {"date": "1998-01-02", "close": 1.3113441, "volume": 53768.0}, {"date": "1998-01-05", "close": 1.29544902, "volume": 279020.0}, {"date": "1998-01-06", "close": 1.34313426, "volume": 63174.0}, {"date": "1998-01-07", "close": 1.33121295, "volume": 70462.0}, {"date": "1998-01-08", "close": 1.3908195, "volume": 76736.0}, {"date": "1998-01-09", "close": 1.3908195, "volume": 10773.0}, {"date": "1998-01-12", "close": 1.3113441, "volume": 89371.0}, {"date": "1998-01-13", "close": 1.2716064, "volume": 15768.0}, {"date": "1998-01-14", "close": 1.3113441, "volume": 1158.0}, {"date": "1998-01-15", "close": 1.2716064, "volume": 3244.0}, {"date": "1998-01-16", "close": 1.2716064, "volume": null}, {"date": "1998-01-19", "close": 1.2716064, "volume": null}, {"date": "1998-01-20", "close": 1.3113441, "volume": 45770.0}, {"date": "1998-01-21", "close": 1.3113441, "volume": 257232.0}, {"date": "1998-01-22", "close": 1.3113441, "volume": 144681.0}, {"date": "1998-01-23", "close": 1.3113441, "volume": 2552.0}, {"date": "1998-01-26", "close": 1.3113441, "volume": null}, {"date": "1998-01-27", "close": 1.2716064, "volume": 67722.0}, {"date": "1998-01-28", "close": 1.28352771, "volume": 31708.0}, {"date": "1998-01-29", "close": 1.3510818, "volume": 49208.0}, {"date": "1998-01-30", "close": 1.38287196, "volume": 20520.0}, {"date": "1998-02-02", "close": 1.38287196, "volume": 301643.0}, {"date": "1998-02-03", "close": 1.36697688, "volume": 94764.0}, {"date": "1998-02-04", "close": 1.3510818, "volume": 213998.0}, {"date": "1998-02-05", "close": 1.34710803, "volume": 208120.0}, {"date": "1998-02-06", "close": 1.3113441, "volume": 19629.0}, {"date": "1998-02-09", "close": 1.41068835, "volume": 125390.0}, {"date": "1998-02-10", "close": 1.41863589, "volume": 238816.0}, {"date": "1998-02-11", "close": 1.43850474, "volume": 122541.0}, {"date": "1998-02-12", "close": 1.45837359, "volume": 40075.0}, {"date": "1998-02-13", "close": 1.45837359, "volume": 47059.0}, {"date": "1998-02-16", "close": 1.3908195, "volume": 8934.0}, {"date": "1998-02-17", "close": 1.39876704, "volume": 96523.0}, {"date": "1998-02-18", "close": 1.38287196, "volume": 51588.0}, {"date": "1998-02-19", "close": 1.3908195, "volume": 1822.0}, {"date": "1998-02-20", "close": 1.38287196, "volume": 14347.0}, {"date": "1998-02-23", "close": 1.37095065, "volume": 105366.0}, {"date": "1998-02-24", "close": 1.37492442, "volume": 108006.0}, {"date": "1998-02-25", "close": 1.35505557, "volume": 137811.0}, {"date": "1998-02-26", "close": 1.39876704, "volume": 801833.0}, {"date": "1998-02-27", "close": 1.41863589, "volume": 50046.0}, {"date": "1998-03-02", "close": 1.3908195, "volume": 153962.0}, {"date": "1998-03-03", "close": 1.3908195, "volume": 433249.0}, {"date": "1998-03-04", "close": 1.36697688, "volume": 3329.0}, {"date": "1998-03-05", "close": 1.33916049, "volume": 71217.0}, {"date": "1998-03-06", "close": 1.27955394, "volume": 2962.0}, {"date": "1998-03-09", "close": 1.27955394, "volume": 15099.0}, {"date": "1998-03-10", "close": 1.29147525, "volume": 19629.0}, {"date": "1998-03-11", "close": 1.3113441, "volume": 133505.0}, {"date": "1998-03-12", "close": 1.3113441, "volume": 43103.0}, {"date": "1998-03-13", "close": 1.3113441, "volume": 112802.0}, {"date": "1998-03-16", "close": 1.3510818, "volume": 541466.0}, {"date": "1998-03-17", "close": 1.3510818, "volume": null}, {"date": "1998-03-18", "close": 1.3908195, "volume": 2202.0}, {"date": "1998-03-19", "close": 1.37095065, "volume": 67201.0}, {"date": "1998-03-20", "close": 1.37095065, "volume": 144160.0}, {"date": "1998-03-23", "close": 1.3113441, "volume": 54626.0}, {"date": "1998-03-24", "close": 1.33121295, "volume": 34728.0}, {"date": "1998-03-25", "close": 1.32723918, "volume": 4530.0}, {"date": "1998-03-26", "close": 1.32723918, "volume": 63164.0}, {"date": "1998-03-27", "close": 1.25173755, "volume": 63886.0}, {"date": "1998-03-30", "close": 1.21597362, "volume": 24158.0}, {"date": "1998-03-31", "close": 1.192131, "volume": 234629.0}, {"date": "1998-04-01", "close": 1.17623592, "volume": 215264.0}, {"date": "1998-04-02", "close": 1.18020969, "volume": 8053.0}, {"date": "1998-04-03", "close": 1.18020969, "volume": 1881591.0}, {"date": "1998-04-06", "close": 1.1523933, "volume": 208701.0}, {"date": "1998-04-07", "close": 1.20405231, "volume": 420450.0}, {"date": "1998-04-08", "close": 1.20405231, "volume": 761262.0}, {"date": "1998-04-09", "close": 1.20802608, "volume": 1406881.0}, {"date": "1998-04-10", "close": 1.20802608, "volume": null}, {"date": "1998-04-13", "close": 1.20802608, "volume": null}, {"date": "1998-04-14", "close": 1.25173755, "volume": 397230.0}, {"date": "1998-04-15", "close": 1.2318687, "volume": 11639.0}, {"date": "1998-04-16", "close": 1.27955394, "volume": 104030.0}, {"date": "1998-04-17", "close": 1.29147525, "volume": 67996.0}, {"date": "1998-04-20", "close": 1.32326541, "volume": 53785.0}, {"date": "1998-04-21", "close": 1.30737033, "volume": 25165.0}, {"date": "1998-04-22", "close": 1.17226215, "volume": 38256.0}, {"date": "1998-04-23", "close": 1.192131, "volume": 3146.0}, {"date": "1998-04-24", "close": 1.21994739, "volume": 15786.0}, {"date": "1998-04-27", "close": 1.22392116, "volume": 2517.0}, {"date": "1998-04-28", "close": 1.20405231, "volume": 27775.0}, {"date": "1998-04-29", "close": 1.20802608, "volume": 329679.0}, {"date": "1998-04-30", "close": 1.26365886, "volume": 138546.0}, {"date": "1998-05-01", "close": 1.26365886, "volume": null}, {"date": "1998-05-04", "close": 1.22392116, "volume": 153454.0}, {"date": "1998-05-05", "close": 1.20405231, "volume": 13919.0}, {"date": "1998-05-06", "close": 1.192131, "volume": 50078.0}, {"date": "1998-05-07", "close": 1.1523933, "volume": 72229.0}, {"date": "1998-05-08", "close": 1.13649822, "volume": 144701.0}, {"date": "1998-05-11", "close": 1.13252445, "volume": 39232.0}, {"date": "1998-05-12", "close": 1.09278675, "volume": 110223.0}, {"date": "1998-05-13", "close": 1.06497036, "volume": 221004.0}, {"date": "1998-05-14", "close": 1.07689167, "volume": 50408.0}, {"date": "1998-05-15", "close": 1.08881298, "volume": 50330.0}, {"date": "1998-05-18", "close": 1.0729179, "volume": 60386.0}, {"date": "1998-05-19", "close": 1.04907528, "volume": 17616.0}, {"date": "1998-05-20", "close": 1.04907528, "volume": 1173948.0}, {"date": "1998-05-21", "close": 1.06497036, "volume": 13841.0}, {"date": "1998-05-22", "close": 1.06497036, "volume": 163024.0}, {"date": "1998-05-25", "close": 1.05304905, "volume": 17364.0}, {"date": "1998-05-26", "close": 1.05304905, "volume": 86568.0}, {"date": "1998-05-27", "close": 1.05304905, "volume": 221993.0}, {"date": "1998-05-28", "close": 1.05304905, "volume": null}, {"date": "1998-05-29", "close": 1.05304905, "volume": 17190.0}, {"date": "1998-06-01", "close": 0.9934425, "volume": 5033.0}, {"date": "1998-06-02", "close": 1.05304905, "volume": 377558.0}, {"date": "1998-06-03", "close": 1.05304905, "volume": 24511.0}, {"date": "1998-06-04", "close": 1.05304905, "volume": 15185.0}, {"date": "1998-06-05", "close": 1.05304905, "volume": 3775.0}, {"date": "1998-06-08", "close": 1.05304905, "volume": null}, {"date": "1998-06-09", "close": 1.05304905, "volume": 2517.0}, {"date": "1998-06-10", "close": 0.93383595, "volume": 12960.0}, {"date": "1998-06-11", "close": 0.8742294, "volume": 2517.0}, {"date": "1998-06-12", "close": 0.8742294, "volume": 2517.0}, {"date": "1998-06-15", "close": 0.86230809, "volume": 1258.0}, {"date": "1998-06-16", "close": 0.8344917, "volume": 96548.0}, {"date": "1998-06-17", "close": 0.77488515, "volume": 254262.0}, {"date": "1998-06-18", "close": 0.7550163, "volume": 16923.0}, {"date": "1998-06-19", "close": 0.7550163, "volume": 13778.0}, {"date": "1998-06-22", "close": 0.75899007, "volume": 1887.0}, {"date": "1998-06-23", "close": 0.73117368, "volume": 15099.0}, {"date": "1998-06-24", "close": 0.73912122, "volume": 50964.0}, {"date": "1998-06-25", "close": 0.794754, "volume": 15638.0}, {"date": "1998-06-26", "close": 0.794754, "volume": 17178.0}, {"date": "1998-06-29", "close": 0.79078023, "volume": 21290.0}, {"date": "1998-06-30", "close": 0.77488515, "volume": 19916.0}, {"date": "1998-07-01", "close": 0.8344917, "volume": 13483.0}, {"date": "1998-07-02", "close": 0.8344917, "volume": null}, {"date": "1998-07-03", "close": 0.8742294, "volume": 62014.0}, {"date": "1998-07-06", "close": 0.8742294, "volume": null}, {"date": "1998-07-07", "close": 0.8742294, "volume": 30953.0}, {"date": "1998-07-08", "close": 0.93383595, "volume": 49195.0}, {"date": "1998-07-09", "close": 0.93383595, "volume": null}, {"date": "1998-07-10", "close": 0.96959988, "volume": 117103.0}, {"date": "1998-07-13", "close": 0.8742294, "volume": 2517.0}, {"date": "1998-07-14", "close": 0.8742294, "volume": null}, {"date": "1998-07-15", "close": 0.9934425, "volume": 70965.0}, {"date": "1998-07-16", "close": 1.05304905, "volume": 271239.0}, {"date": "1998-07-17", "close": 1.07689167, "volume": 55381.0}, {"date": "1998-07-20", "close": 1.06894413, "volume": 56244.0}, {"date": "1998-07-21", "close": 1.06894413, "volume": null}, {"date": "1998-07-22", "close": 1.01331135, "volume": 7192.0}, {"date": "1998-07-23", "close": 1.01331135, "volume": 17392.0}, {"date": "1998-07-24", "close": 1.01331135, "volume": 6946.0}, {"date": "1998-07-27", "close": 1.06099659, "volume": 63879.0}, {"date": "1998-07-28", "close": 1.0331802, "volume": 147125.0}, {"date": "1998-07-29", "close": 1.02920643, "volume": 10403.0}, {"date": "1998-07-30", "close": 1.03715397, "volume": 20930.0}, {"date": "1998-07-31", "close": 1.06894413, "volume": 106453.0}, {"date": "1998-08-03", "close": 1.06894413, "volume": 22548.0}, {"date": "1998-08-04", "close": 1.05304905, "volume": 7242.0}, {"date": "1998-08-05", "close": 0.9934425, "volume": 123661.0}, {"date": "1998-08-06", "close": 0.9139671, "volume": 2690.0}, {"date": "1998-08-07", "close": 0.9139671, "volume": 22649.0}, {"date": "1998-08-10", "close": 0.9139671, "volume": 33530.0}, {"date": "1998-08-11", "close": 0.85436055, "volume": 31335.0}, {"date": "1998-08-12", "close": 0.85436055, "volume": 25165.0}, {"date": "1998-08-13", "close": 0.85833432, "volume": 28434.0}, {"date": "1998-08-14", "close": 0.9139671, "volume": 21843.0}, {"date": "1998-08-17", "close": 0.9139671, "volume": 2189.0}, {"date": "1998-08-18", "close": 0.9139671, "volume": 264401.0}, {"date": "1998-08-19", "close": 0.9934425, "volume": 207428.0}, {"date": "1998-08-20", "close": 0.97357365, "volume": 14797.0}, {"date": "1998-08-21", "close": 0.95767857, "volume": 16737.0}, {"date": "1998-08-24", "close": 0.89409825, "volume": 36600.0}, {"date": "1998-08-25", "close": 0.89409825, "volume": null}, {"date": "1998-08-26", "close": 0.89807202, "volume": 14971.0}, {"date": "1998-08-27", "close": 0.89409825, "volume": 39340.0}, {"date": "1998-08-28", "close": 0.89409825, "volume": 17465.0}, {"date": "1998-08-31", "close": 0.794754, "volume": 65515.0}, {"date": "1998-09-01", "close": 0.74309499, "volume": 111041.0}, {"date": "1998-09-02", "close": 0.7152786, "volume": 23429.0}, {"date": "1998-09-03", "close": 0.73117368, "volume": 100507.0}, {"date": "1998-09-04", "close": 0.7152786, "volume": 211643.0}, {"date": "1998-09-07", "close": 0.69540975, "volume": 214934.0}, {"date": "1998-09-08", "close": 0.69540975, "volume": null}, {"date": "1998-09-09", "close": 0.76296384, "volume": 77231.0}, {"date": "1998-09-10", "close": 0.733160565, "volume": 49487.0}, {"date": "1998-09-11", "close": 0.60401304, "volume": 263568.0}, {"date": "1998-09-14", "close": 0.6755409, "volume": 35797.0}, {"date": "1998-09-15", "close": 0.6755409, "volume": null}, {"date": "1998-09-16", "close": 0.6755409, "volume": 10066.0}, {"date": "1998-09-17", "close": 0.6755409, "volume": null}, {"date": "1998-09-18", "close": 0.69143598, "volume": 87768.0}, {"date": "1998-09-21", "close": 0.69540975, "volume": 12691.0}, {"date": "1998-09-22", "close": 0.69540975, "volume": null}, {"date": "1998-09-23", "close": 0.69540975, "volume": 97250.0}, {"date": "1998-09-24", "close": 0.69540975, "volume": 103320.0}, {"date": "1998-09-25", "close": 0.67951467, "volume": 284400.0}, {"date": "1998-09-28", "close": 0.67951467, "volume": null}, {"date": "1998-09-29", "close": 0.6755409, "volume": 299.0}, {"date": "1998-09-30", "close": 0.6755409, "volume": 123115.0}, {"date": "1998-10-01", "close": 0.5960655, "volume": 455681.0}, {"date": "1998-10-02", "close": 0.60798681, "volume": 35364.0}, {"date": "1998-10-05", "close": 0.60798681, "volume": null}, {"date": "1998-10-06", "close": 0.60798681, "volume": null}, {"date": "1998-10-07", "close": 0.66759336, "volume": 82310.0}, {"date": "1998-10-08", "close": 0.68348844, "volume": 1913.0}, {"date": "1998-10-09", "close": 0.65567205, "volume": 277505.0}, {"date": "1998-10-12", "close": 0.66361959, "volume": 75495.0}, {"date": "1998-10-13", "close": 0.71130483, "volume": 116944.0}, {"date": "1998-10-14", "close": 0.7550163, "volume": 49316.0}, {"date": "1998-10-15", "close": 0.74706876, "volume": 16365.0}, {"date": "1998-10-16", "close": 0.7550163, "volume": 23001.0}, {"date": "1998-10-19", "close": 0.7550163, "volume": 2517.0}, {"date": "1998-10-20", "close": 0.77488515, "volume": 79539.0}, {"date": "1998-10-21", "close": 0.7550163, "volume": 22583.0}, {"date": "1998-10-22", "close": 0.7550163, "volume": 333152.0}, {"date": "1998-10-23", "close": 0.7550163, "volume": null}, {"date": "1998-10-26", "close": 0.7550163, "volume": null}, {"date": "1998-10-27", "close": 0.7550163, "volume": null}, {"date": "1998-10-28", "close": 0.7550163, "volume": 22890.0}, {"date": "1998-10-29", "close": 0.77488515, "volume": 39383.0}, {"date": "1998-10-30", "close": 0.77488515, "volume": null}, {"date": "1998-11-02", "close": 0.89409825, "volume": 19845.0}, {"date": "1998-11-03", "close": 0.9139671, "volume": 28671.0}, {"date": "1998-11-04", "close": 0.93383595, "volume": 2517.0}, {"date": "1998-11-05", "close": 1.01331135, "volume": 12583.0}, {"date": "1998-11-06", "close": 1.01331135, "volume": null}, {"date": "1998-11-09", "close": 1.01331135, "volume": 4761.0}, {"date": "1998-11-10", "close": 0.98946873, "volume": 58514.0}, {"date": "1998-11-11", "close": 0.98946873, "volume": 28884.0}, {"date": "1998-11-12", "close": 0.97357365, "volume": 386650.0}, {"date": "1998-11-13", "close": 0.95767857, "volume": 251650.0}, {"date": "1998-11-16", "close": 0.93383595, "volume": 528287.0}, {"date": "1998-11-17", "close": 0.93383595, "volume": null}, {"date": "1998-11-18", "close": 0.89807202, "volume": 323564.0}, {"date": "1998-11-19", "close": 0.85436055, "volume": 176299.0}, {"date": "1998-11-20", "close": 0.87025563, "volume": 111841.0}, {"date": "1998-11-23", "close": 0.87025563, "volume": 11946.0}, {"date": "1998-11-24", "close": 0.86230809, "volume": 208900.0}, {"date": "1998-11-25", "close": 0.794754, "volume": 45974.0}, {"date": "1998-11-26", "close": 0.78680646, "volume": 489278.0}, {"date": "1998-11-27", "close": 0.77488515, "volume": 3008735.0}, {"date": "1998-11-30", "close": 0.77488515, "volume": 27430.0}, {"date": "1998-12-01", "close": 0.78283269, "volume": 343007.0}, {"date": "1998-12-02", "close": 0.90999333, "volume": 88475.0}, {"date": "1998-12-03", "close": 0.78283269, "volume": 2517.0}, {"date": "1998-12-04", "close": 0.81462285, "volume": 28336.0}, {"date": "1998-12-07", "close": 0.81462285, "volume": 2698.0}, {"date": "1998-12-08", "close": 0.81462285, "volume": 148516.0}, {"date": "1998-12-09", "close": 0.81462285, "volume": 341988.0}, {"date": "1998-12-10", "close": 0.8344917, "volume": 8808.0}, {"date": "1998-12-11", "close": 0.8344917, "volume": 24989.0}, {"date": "1998-12-14", "close": 0.82654416, "volume": 78273.0}, {"date": "1998-12-15", "close": 0.82257039, "volume": 279737.0}, {"date": "1998-12-16", "close": 0.85436055, "volume": 7089.0}, {"date": "1998-12-17", "close": 0.88615071, "volume": 9809.0}, {"date": "1998-12-18", "close": 0.89409825, "volume": 4980.0}, {"date": "1998-12-21", "close": 0.9537048, "volume": 99432.0}, {"date": "1998-12-22", "close": 0.97357365, "volume": 124401.0}, {"date": "1998-12-23", "close": 1.00139004, "volume": 107367.0}, {"date": "1998-12-24", "close": 1.0331802, "volume": 493234.0}, {"date": "1998-12-25", "close": 1.0331802, "volume": null}, {"date": "1998-12-28", "close": 1.0331802, "volume": null}, {"date": "1998-12-29", "close": 1.0331802, "volume": 158540.0}, {"date": "1998-12-30", "close": 1.02920643, "volume": 698750.0}, {"date": "1998-12-31", "close": 1.021656267, "volume": 345775.0}, {"date": "1999-01-01", "close": 1.021656267, "volume": null}, {"date": "1999-01-04", "close": 1.02125889, "volume": 103189.0}, {"date": "1999-01-05", "close": 1.02125889, "volume": 383877.0}, {"date": "1999-01-06", "close": 1.06497036, "volume": 218790.0}, {"date": "1999-01-07", "close": 1.05304905, "volume": 155344.0}, {"date": "1999-01-08", "close": 1.05304905, "volume": 291582.0}, {"date": "1999-01-11", "close": 0.9934425, "volume": 154961.0}, {"date": "1999-01-12", "close": 1.00933758, "volume": 208188.0}, {"date": "1999-01-13", "close": 1.00933758, "volume": 276886.0}, {"date": "1999-01-14", "close": 1.00933758, "volume": null}, {"date": "1999-01-15", "close": 0.98946873, "volume": 99988.0}, {"date": "1999-01-18", "close": 1.00536381, "volume": 184525.0}, {"date": "1999-01-19", "close": 1.00536381, "volume": null}, {"date": "1999-01-20", "close": 1.06894413, "volume": 34091.0}, {"date": "1999-01-21", "close": 1.07689167, "volume": 585957.0}, {"date": "1999-01-22", "close": 1.07689167, "volume": 41505.0}, {"date": "1999-01-25", "close": 1.05702282, "volume": 168872.0}, {"date": "1999-01-26", "close": 1.05702282, "volume": null}, {"date": "1999-01-27", "close": 1.04510151, "volume": 108806.0}, {"date": "1999-01-28", "close": 1.0331802, "volume": 8065.0}, {"date": "1999-01-29", "close": 1.04907528, "volume": 53234.0}, {"date": "1999-02-01", "close": 1.0729179, "volume": 38880.0}, {"date": "1999-02-02", "close": 1.05702282, "volume": 51717.0}, {"date": "1999-02-03", "close": 1.04510151, "volume": 33102.0}, {"date": "1999-02-04", "close": 1.04907528, "volume": 17829.0}, {"date": "1999-02-05", "close": 1.06894413, "volume": 3192231.0}, {"date": "1999-02-08", "close": 1.0729179, "volume": 7497.0}, {"date": "1999-02-09", "close": 1.0729179, "volume": 1397.0}, {"date": "1999-02-10", "close": 0.9934425, "volume": 28847.0}, {"date": "1999-02-11", "close": 0.9934425, "volume": 28910.0}, {"date": "1999-02-12", "close": 1.04112774, "volume": 205055.0}, {"date": "1999-02-15", "close": 0.9934425, "volume": 2874.0}, {"date": "1999-02-16", "close": 0.9934425, "volume": 124625.0}, {"date": "1999-02-17", "close": 0.97357365, "volume": 66790.0}, {"date": "1999-02-18", "close": 0.96165234, "volume": 138025.0}, {"date": "1999-02-19", "close": 0.97357365, "volume": 44462.0}, {"date": "1999-02-22", "close": 1.04112774, "volume": 72490.0}, {"date": "1999-02-23", "close": 0.9934425, "volume": 14860.0}, {"date": "1999-02-24", "close": 0.9537048, "volume": 34463.0}, {"date": "1999-02-25", "close": 0.9537048, "volume": 39318.0}, {"date": "1999-02-26", "close": 0.96562611, "volume": 91087.0}, {"date": "1999-03-01", "close": 0.94575726, "volume": 3183.0}, {"date": "1999-03-02", "close": 0.97357365, "volume": 73087.0}, {"date": "1999-03-03", "close": 0.94973103, "volume": 187273.0}, {"date": "1999-03-04", "close": 0.9139671, "volume": 13383.0}, {"date": "1999-03-05", "close": 0.9139671, "volume": 76587.0}, {"date": "1999-03-08", "close": 0.93383595, "volume": 2469.0}, {"date": "1999-03-09", "close": 0.9139671, "volume": 136488.0}, {"date": "1999-03-10", "close": 0.86628186, "volume": 148803.0}, {"date": "1999-03-11", "close": 0.86628186, "volume": 492640.0}, {"date": "1999-03-12", "close": 0.86628186, "volume": 3209.0}, {"date": "1999-03-15", "close": 0.86230809, "volume": 436751.0}, {"date": "1999-03-16", "close": 0.92191464, "volume": 15217.0}, {"date": "1999-03-17", "close": 0.89409825, "volume": 135438.0}, {"date": "1999-03-18", "close": 0.88217694, "volume": 212677.0}, {"date": "1999-03-19", "close": 0.88217694, "volume": 296127.0}, {"date": "1999-03-22", "close": 0.86230809, "volume": 441983.0}, {"date": "1999-03-23", "close": 0.8344917, "volume": 1522.0}, {"date": "1999-03-24", "close": 0.794754, "volume": 492985.0}, {"date": "1999-03-25", "close": 0.794754, "volume": 62711.0}, {"date": "1999-03-26", "close": 0.85436055, "volume": 18111.0}, {"date": "1999-03-29", "close": 0.81462285, "volume": 12784.0}, {"date": "1999-03-30", "close": 0.794754, "volume": 140370.0}, {"date": "1999-03-31", "close": 0.81462285, "volume": 879656.0}, {"date": "1999-04-01", "close": 0.80667531, "volume": 385913.0}, {"date": "1999-04-02", "close": 0.80667531, "volume": null}, {"date": "1999-04-05", "close": 0.80667531, "volume": null}, {"date": "1999-04-06", "close": 0.82257039, "volume": 31965.0}, {"date": "1999-04-07", "close": 0.81462285, "volume": 10328.0}, {"date": "1999-04-08", "close": 0.83051793, "volume": 15980.0}, {"date": "1999-04-09", "close": 0.83051793, "volume": 9407.0}, {"date": "1999-04-12", "close": 0.794754, "volume": 411410.0}, {"date": "1999-04-13", "close": 0.794754, "volume": null}, {"date": "1999-04-14", "close": 0.81462285, "volume": 70636.0}, {"date": "1999-04-15", "close": 0.81859662, "volume": 57024.0}, {"date": "1999-04-16", "close": 0.83051793, "volume": 175624.0}, {"date": "1999-04-19", "close": 0.8742294, "volume": 23907.0}, {"date": "1999-04-20", "close": 0.85436055, "volume": 38701.0}, {"date": "1999-04-21", "close": 0.88217694, "volume": 27176.0}, {"date": "1999-04-22", "close": 0.89807202, "volume": 88475.0}, {"date": "1999-04-23", "close": 0.89807202, "volume": 60907.0}, {"date": "1999-04-26", "close": 0.89807202, "volume": null}, {"date": "1999-04-27", "close": 0.90601956, "volume": 383356.0}, {"date": "1999-04-28", "close": 0.94178349, "volume": 524995.0}, {"date": "1999-04-29", "close": 0.9537048, "volume": 46429.0}, {"date": "1999-04-30", "close": 0.97754742, "volume": 134950.0}, {"date": "1999-05-03", "close": 0.9934425, "volume": 74272.0}, {"date": "1999-05-04", "close": 1.00139004, "volume": 59407.0}, {"date": "1999-05-05", "close": 0.98152119, "volume": 86706.0}, {"date": "1999-05-06", "close": 1.01331135, "volume": 176432.0}, {"date": "1999-05-07", "close": 1.0331802, "volume": 159134.0}, {"date": "1999-05-10", "close": 1.04112774, "volume": 168510.0}, {"date": "1999-05-11", "close": 1.04112774, "volume": 96900.0}, {"date": "1999-05-12", "close": 1.04112774, "volume": 142220.0}, {"date": "1999-05-13", "close": 1.08483921, "volume": 74846.0}, {"date": "1999-05-14", "close": 1.06497036, "volume": 10066.0}, {"date": "1999-05-17", "close": 1.04510151, "volume": 68650.0}, {"date": "1999-05-18", "close": 1.04510151, "volume": 73067.0}, {"date": "1999-05-19", "close": 1.04112774, "volume": 145912.0}, {"date": "1999-05-20", "close": 1.01331135, "volume": 178672.0}, {"date": "1999-05-21", "close": 1.00536381, "volume": 284903.0}, {"date": "1999-05-24", "close": 1.01331135, "volume": 21048.0}, {"date": "1999-05-25", "close": 1.01331135, "volume": null}, {"date": "1999-05-26", "close": 0.92191464, "volume": 107301.0}, {"date": "1999-05-27", "close": 0.94575726, "volume": 233984.0}, {"date": "1999-05-28", "close": 0.94973103, "volume": 54734.0}, {"date": "1999-05-31", "close": 0.92191464, "volume": 881.0}, {"date": "1999-06-01", "close": 0.94575726, "volume": 1075236.0}, {"date": "1999-06-02", "close": 0.9139671, "volume": 285248.0}, {"date": "1999-06-03", "close": 0.89409825, "volume": 558897.0}, {"date": "1999-06-04", "close": 0.89409825, "volume": 59025.0}, {"date": "1999-06-07", "close": 0.8742294, "volume": 2881.0}, {"date": "1999-06-08", "close": 0.891713988, "volume": 65653.0}, {"date": "1999-06-09", "close": 0.916351362, "volume": 53259.0}, {"date": "1999-06-10", "close": 0.91794087, "volume": 4609499.0}, {"date": "1999-06-11", "close": 0.88615071, "volume": 1394703.0}, {"date": "1999-06-14", "close": 0.88615071, "volume": null}, {"date": "1999-06-15", "close": 0.88615071, "volume": null}, {"date": "1999-06-16", "close": 0.90204579, "volume": 14123.0}, {"date": "1999-06-17", "close": 0.92588841, "volume": 2116942.0}, {"date": "1999-06-18", "close": 0.89409825, "volume": 11070.0}, {"date": "1999-06-21", "close": 0.8742294, "volume": 21345.0}, {"date": "1999-06-22", "close": 0.91794087, "volume": 759100.0}, {"date": "1999-06-23", "close": 0.89409825, "volume": 288386.0}, {"date": "1999-06-24", "close": 0.88217694, "volume": 82514.0}, {"date": "1999-06-25", "close": 0.86628186, "volume": 170561.0}, {"date": "1999-06-28", "close": 0.89409825, "volume": 13078.0}, {"date": "1999-06-29", "close": 0.8742294, "volume": 23129.0}, {"date": "1999-06-30", "close": 0.8742294, "volume": 263324.0}, {"date": "1999-07-01", "close": 0.89409825, "volume": 34360.0}, {"date": "1999-07-02", "close": 0.90601956, "volume": 11231.0}, {"date": "1999-07-05", "close": 0.88615071, "volume": 11692.0}, {"date": "1999-07-06", "close": 0.88615071, "volume": 4575.0}, {"date": "1999-07-07", "close": 0.92588841, "volume": 82139.0}, {"date": "1999-07-08", "close": 0.94973103, "volume": 10111.0}, {"date": "1999-07-09", "close": 0.94973103, "volume": null}, {"date": "1999-07-12", "close": 0.90601956, "volume": 5119.0}, {"date": "1999-07-13", "close": 0.94178349, "volume": 20638.0}, {"date": "1999-07-14", "close": 0.9139671, "volume": 1887.0}, {"date": "1999-07-15", "close": 0.94178349, "volume": 17759.0}, {"date": "1999-07-16", "close": 0.90204579, "volume": 17442.0}, {"date": "1999-07-19", "close": 0.96959988, "volume": 298009.0}, {"date": "1999-07-20", "close": 1.00139004, "volume": 110142.0}, {"date": "1999-07-21", "close": 0.97357365, "volume": 39225.0}, {"date": "1999-07-22", "close": 0.94178349, "volume": 28182.0}, {"date": "1999-07-23", "close": 0.946154637, "volume": 44733.0}, {"date": "1999-07-26", "close": 0.90204579, "volume": 190738.0}, {"date": "1999-07-27", "close": 0.89012448, "volume": 2517.0}, {"date": "1999-07-28", "close": 0.89012448, "volume": null}, {"date": "1999-07-29", "close": 0.9139671, "volume": 2026.0}, {"date": "1999-07-30", "close": 0.85436055, "volume": 288605.0}, {"date": "1999-08-02", "close": 0.86628186, "volume": 8584.0}, {"date": "1999-08-03", "close": 0.9139671, "volume": 34458.0}, {"date": "1999-08-04", "close": 0.9139671, "volume": 46412.0}, {"date": "1999-08-05", "close": 0.89409825, "volume": 138133.0}, {"date": "1999-08-06", "close": 0.8742294, "volume": 56121.0}, {"date": "1999-08-09", "close": 0.89409825, "volume": 78955.0}, {"date": "1999-08-10", "close": 0.85436055, "volume": 99895.0}, {"date": "1999-08-11", "close": 0.83846547, "volume": 313506.0}, {"date": "1999-08-12", "close": 0.84641301, "volume": 55008.0}, {"date": "1999-08-13", "close": 0.84243924, "volume": 76376.0}, {"date": "1999-08-16", "close": 0.84243924, "volume": null}, {"date": "1999-08-17", "close": 0.86628186, "volume": 2484.0}, {"date": "1999-08-18", "close": 0.92588841, "volume": 104993.0}, {"date": "1999-08-19", "close": 0.9537048, "volume": 474361.0}, {"date": "1999-08-20", "close": 0.9537048, "volume": 141946.0}, {"date": "1999-08-23", "close": 0.96165234, "volume": 154795.0}, {"date": "1999-08-24", "close": 0.9537048, "volume": 33865.0}, {"date": "1999-08-25", "close": 0.93383595, "volume": 100660.0}, {"date": "1999-08-26", "close": 0.9139671, "volume": 69898.0}, {"date": "1999-08-27", "close": 0.88615071, "volume": 22175.0}, {"date": "1999-08-30", "close": 0.85436055, "volume": 6606.0}, {"date": "1999-08-31", "close": 0.8742294, "volume": 220056.0}, {"date": "1999-09-01", "close": 0.8742294, "volume": 27548.0}, {"date": "1999-09-02", "close": 0.84641301, "volume": 34544.0}, {"date": "1999-09-03", "close": 0.84641301, "volume": 61501.0}, {"date": "1999-09-06", "close": 0.8742294, "volume": 5924.0}, {"date": "1999-09-07", "close": 0.8742294, "volume": null}, {"date": "1999-09-08", "close": 0.8742294, "volume": 56309.0}, {"date": "1999-09-09", "close": 0.8742294, "volume": 4204365.0}, {"date": "1999-09-10", "close": 0.85038678, "volume": 247319.0}, {"date": "1999-09-13", "close": 0.8742294, "volume": 7489.0}, {"date": "1999-09-14", "close": 0.8742294, "volume": 34224.0}, {"date": "1999-09-15", "close": 0.85038678, "volume": 31471.0}, {"date": "1999-09-16", "close": 0.85038678, "volume": null}, {"date": "1999-09-17", "close": 0.794754, "volume": 11953.0}, {"date": "1999-09-20", "close": 0.794754, "volume": null}, {"date": "1999-09-21", "close": 0.794754, "volume": null}, {"date": "1999-09-22", "close": 0.794754, "volume": 24491.0}, {"date": "1999-09-23", "close": 0.80667531, "volume": 63559.0}, {"date": "1999-09-24", "close": 0.79078023, "volume": 12175.0}, {"date": "1999-09-27", "close": 0.79078023, "volume": null}, {"date": "1999-09-28", "close": 0.791574984, "volume": 126.0}, {"date": "1999-09-29", "close": 0.73912122, "volume": 7192.0}, {"date": "1999-09-30", "close": 0.72719991, "volume": 167229.0}, {"date": "1999-10-01", "close": 0.75899007, "volume": 20180.0}, {"date": "1999-10-04", "close": 0.75899007, "volume": 20925.0}, {"date": "1999-10-05", "close": 0.74706876, "volume": 39499.0}, {"date": "1999-10-06", "close": 0.74706876, "volume": 192986.0}, {"date": "1999-10-07", "close": 0.74706876, "volume": null}, {"date": "1999-10-08", "close": 0.74706876, "volume": 3833.0}, {"date": "1999-10-11", "close": 0.76693761, "volume": 61128.0}, {"date": "1999-10-12", "close": 0.75104253, "volume": 26506.0}, {"date": "1999-10-13", "close": 0.73912122, "volume": 17570.0}, {"date": "1999-10-14", "close": 0.77488515, "volume": 22399.0}, {"date": "1999-10-15", "close": 0.7550163, "volume": 61340.0}, {"date": "1999-10-18", "close": 0.74706876, "volume": 345060.0}, {"date": "1999-10-19", "close": 0.73514745, "volume": 338681.0}, {"date": "1999-10-20", "close": 0.75899007, "volume": 9807.0}, {"date": "1999-10-21", "close": 0.74706876, "volume": 49578.0}, {"date": "1999-10-22", "close": 0.7152786, "volume": 11926.0}, {"date": "1999-10-25", "close": 0.74706876, "volume": 41507.0}, {"date": "1999-10-26", "close": 0.74706876, "volume": 155266.0}, {"date": "1999-10-27", "close": 0.75104253, "volume": 21207.0}, {"date": "1999-10-28", "close": 0.7550163, "volume": 19795.0}, {"date": "1999-10-29", "close": 0.74309499, "volume": 96782.0}, {"date": "1999-11-01", "close": 0.75104253, "volume": 7550.0}, {"date": "1999-11-02", "close": 0.75899007, "volume": 5033.0}, {"date": "1999-11-03", "close": 0.77488515, "volume": 8614.0}, {"date": "1999-11-04", "close": 0.77488515, "volume": null}, {"date": "1999-11-05", "close": 0.76693761, "volume": 44285.0}, {"date": "1999-11-08", "close": 0.76693761, "volume": 213669.0}, {"date": "1999-11-09", "close": 0.76296384, "volume": 10977.0}, {"date": "1999-11-10", "close": 0.776474658, "volume": 4767493.0}, {"date": "1999-11-11", "close": 0.93383595, "volume": 49306.0}, {"date": "1999-11-12", "close": 0.7550163, "volume": 67986.0}, {"date": "1999-11-15", "close": 0.77091138, "volume": 135604.0}, {"date": "1999-11-16", "close": 0.73514745, "volume": 213007.0}, {"date": "1999-11-17", "close": 0.75104253, "volume": 124801.0}, {"date": "1999-11-18", "close": 0.75104253, "volume": 11302.0}, {"date": "1999-11-19", "close": 0.76296384, "volume": 5204.0}, {"date": "1999-11-22", "close": 0.794754, "volume": 263302.0}, {"date": "1999-11-23", "close": 0.81462285, "volume": 12583.0}, {"date": "1999-11-24", "close": 0.81462285, "volume": 256683.0}, {"date": "1999-11-25", "close": 0.821775636, "volume": 310131.0}, {"date": "1999-11-26", "close": 0.821775636, "volume": 127486.0}, {"date": "1999-11-29", "close": 0.81859662, "volume": 358971.0}, {"date": "1999-11-30", "close": 0.80270154, "volume": 139522.0}, {"date": "1999-12-01", "close": 0.794754, "volume": 5529.0}, {"date": "1999-12-02", "close": 0.794754, "volume": null}, {"date": "1999-12-03", "close": 0.75104253, "volume": 233310.0}, {"date": "1999-12-06", "close": 0.73912122, "volume": 190751.0}, {"date": "1999-12-07", "close": 0.73912122, "volume": 33469.0}, {"date": "1999-12-08", "close": 0.68348844, "volume": 2104.0}, {"date": "1999-12-09", "close": 0.68348844, "volume": null}, {"date": "1999-12-10", "close": 0.68746221, "volume": 490491.0}, {"date": "1999-12-13", "close": 0.68746221, "volume": 16133.0}, {"date": "1999-12-14", "close": 0.69938352, "volume": 46880.0}, {"date": "1999-12-15", "close": 0.7152786, "volume": 37934.0}, {"date": "1999-12-16", "close": 0.77885892, "volume": 44811.0}, {"date": "1999-12-17", "close": 0.85436055, "volume": 20673.0}, {"date": "1999-12-20", "close": 0.8742294, "volume": 14555.0}, {"date": "1999-12-21", "close": 0.8742294, "volume": null}, {"date": "1999-12-22", "close": 0.8344917, "volume": 4230.0}, {"date": "1999-12-23", "close": 0.85038678, "volume": 19035.0}, {"date": "1999-12-24", "close": 0.85038678, "volume": 17993.0}, {"date": "1999-12-27", "close": 0.85038678, "volume": null}, {"date": "1999-12-28", "close": 0.85038678, "volume": null}, {"date": "1999-12-29", "close": 0.8742294, "volume": 34167.0}, {"date": "1999-12-30", "close": 0.8742294, "volume": null}, {"date": "1999-12-31", "close": 0.8742294, "volume": null}, {"date": "2000-01-03", "close": 0.8742294, "volume": null}, {"date": "2000-01-04", "close": 0.8742294, "volume": 12583.0}, {"date": "2000-01-05", "close": 0.8742294, "volume": 85153.0}, {"date": "2000-01-06", "close": 0.7550163, "volume": 856.0}, {"date": "2000-01-07", "close": 0.7550163, "volume": 251650.0}, {"date": "2000-01-10", "close": 0.84243924, "volume": 441764.0}, {"date": "2000-01-11", "close": 0.84243924, "volume": 860518.0}, {"date": "2000-01-12", "close": 0.84243924, "volume": 99133.0}, {"date": "2000-01-13", "close": 0.84243924, "volume": null}, {"date": "2000-01-14", "close": 0.745081875, "volume": 2449767.0}, {"date": "2000-01-17", "close": 0.7550163, "volume": 199851.0}, {"date": "2000-01-18", "close": 0.75899007, "volume": 648603.0}, {"date": "2000-01-19", "close": 0.74706876, "volume": 1706699.0}, {"date": "2000-01-20", "close": 0.74706876, "volume": 657597.0}, {"date": "2000-01-21", "close": 0.73514745, "volume": 29076.0}, {"date": "2000-01-24", "close": 0.73514745, "volume": null}, {"date": "2000-01-25", "close": 0.73514745, "volume": null}, {"date": "2000-01-26", "close": 0.73514745, "volume": null}, {"date": "2000-01-27", "close": 0.73514745, "volume": null}, {"date": "2000-01-28", "close": 0.69540975, "volume": 1027.0}, {"date": "2000-01-31", "close": 0.7152786, "volume": 44039.0}, {"date": "2000-02-01", "close": 0.69938352, "volume": 27052.0}, {"date": "2000-02-02", "close": 0.69938352, "volume": null}, {"date": "2000-02-08", "close": 0.68348844, "volume": 5541.0}, {"date": "2000-02-10", "close": 0.7152786, "volume": 1258.0}, {"date": "2000-02-11", "close": 0.70733106, "volume": 45020.0}, {"date": "2000-02-14", "close": 0.7152786, "volume": 2517.0}, {"date": "2000-02-16", "close": 0.77488515, "volume": 1319797.0}, {"date": "2000-02-17", "close": 0.76296384, "volume": 38117.0}, {"date": "2000-02-21", "close": 0.7152786, "volume": 4278.0}, {"date": "2000-02-24", "close": 0.7152786, "volume": 28190.0}, {"date": "2000-02-25", "close": 0.73514745, "volume": 162141.0}, {"date": "2000-02-29", "close": 0.71925237, "volume": 112427.0}, {"date": "2000-03-01", "close": 0.71925237, "volume": 59797.0}, {"date": "2000-03-02", "close": 0.72322614, "volume": 412304.0}, {"date": "2000-03-03", "close": 0.71925237, "volume": 359168.0}, {"date": "2000-03-06", "close": 0.71925237, "volume": 322867.0}, {"date": "2000-03-08", "close": 0.69143598, "volume": 528.0}, {"date": "2000-03-09", "close": 0.66759336, "volume": 367729.0}, {"date": "2000-03-10", "close": 0.63977697, "volume": 82987.0}, {"date": "2000-03-13", "close": 0.6358032, "volume": 240082.0}, {"date": "2000-03-14", "close": 0.60798681, "volume": 309180.0}, {"date": "2000-03-15", "close": 0.60798681, "volume": 429484.0}, {"date": "2000-03-16", "close": 0.60798681, "volume": 265242.0}, {"date": "2000-03-17", "close": 0.60798681, "volume": 371715.0}, {"date": "2000-03-20", "close": 0.6358032, "volume": 52847.0}, {"date": "2000-03-21", "close": 0.64375074, "volume": 666362.0}, {"date": "2000-03-22", "close": 0.70733106, "volume": 211703.0}, {"date": "2000-03-23", "close": 0.70733106, "volume": 358403.0}, {"date": "2000-03-24", "close": 0.6755409, "volume": 62082.0}, {"date": "2000-03-27", "close": 0.6755409, "volume": 10066.0}, {"date": "2000-03-28", "close": 0.6358032, "volume": 355534.0}, {"date": "2000-03-29", "close": 0.6755409, "volume": 467511.0}, {"date": "2000-03-30", "close": 0.67951467, "volume": 285336.0}, {"date": "2000-03-31", "close": 0.69540975, "volume": 983743.0}, {"date": "2000-04-03", "close": 0.794754, "volume": 111418.0}, {"date": "2000-04-04", "close": 0.794754, "volume": 264233.0}, {"date": "2000-04-05", "close": 0.7550163, "volume": 21886.0}, {"date": "2000-04-06", "close": 0.77488515, "volume": 14399.0}, {"date": "2000-04-10", "close": 0.73514745, "volume": 12170.0}, {"date": "2000-04-11", "close": 0.73117368, "volume": 16581.0}, {"date": "2000-04-12", "close": 0.7152786, "volume": 63617.0}, {"date": "2000-04-14", "close": 0.65567205, "volume": 4610.0}, {"date": "2000-04-17", "close": 0.65567205, "volume": 10489.0}, {"date": "2000-04-18", "close": 0.64772451, "volume": 44263.0}, {"date": "2000-04-19", "close": 0.64772451, "volume": 450376.0}, {"date": "2000-04-20", "close": 0.65567205, "volume": 2517.0}, {"date": "2000-04-26", "close": 0.66759336, "volume": 31436.0}, {"date": "2000-04-27", "close": 0.65567205, "volume": 16528.0}, {"date": "2000-04-28", "close": 0.6755409, "volume": 5159.0}, {"date": "2000-05-02", "close": 0.63977697, "volume": 450.0}, {"date": "2000-05-03", "close": 0.63977697, "volume": 9163.0}, {"date": "2000-05-04", "close": 0.6358032, "volume": 1258.0}, {"date": "2000-05-05", "close": 0.6358032, "volume": 4598.0}, {"date": "2000-05-09", "close": 0.6358032, "volume": 8707.0}, {"date": "2000-05-10", "close": 0.62388189, "volume": 17125.0}, {"date": "2000-05-11", "close": 0.61593435, "volume": 778.0}, {"date": "2000-05-12", "close": 0.65567205, "volume": 6291.0}, {"date": "2000-05-15", "close": 0.6755409, "volume": 11576.0}, {"date": "2000-05-17", "close": 0.64375074, "volume": 576.0}, {"date": "2000-05-19", "close": 0.6358032, "volume": 14009.0}, {"date": "2000-05-22", "close": 0.5960655, "volume": 48795.0}, {"date": "2000-05-23", "close": 0.6358032, "volume": 14155.0}, {"date": "2000-05-24", "close": 0.5960655, "volume": 4530.0}, {"date": "2000-05-26", "close": 0.6358032, "volume": 1540.0}, {"date": "2000-05-29", "close": 0.67951467, "volume": 10408.0}, {"date": "2000-05-30", "close": 0.68746221, "volume": 7061.0}, {"date": "2000-05-31", "close": 0.70335729, "volume": 34197.0}, {"date": "2000-06-01", "close": 0.69143598, "volume": 31089.0}, {"date": "2000-06-02", "close": 0.65567205, "volume": 1935.0}, {"date": "2000-06-06", "close": 0.6755409, "volume": 5511.0}, {"date": "2000-06-07", "close": 0.69540975, "volume": 2517.0}, {"date": "2000-06-08", "close": 0.69540975, "volume": 7436.0}, {"date": "2000-06-09", "close": 0.69938352, "volume": 44258.0}, {"date": "2000-06-13", "close": 0.65567205, "volume": 14279.0}, {"date": "2000-06-16", "close": 0.63977697, "volume": 214212.0}, {"date": "2000-06-22", "close": 0.65169828, "volume": 11417.0}, {"date": "2000-06-23", "close": 0.64772451, "volume": 3083.0}, {"date": "2000-06-26", "close": 0.6755409, "volume": 18864.0}, {"date": "2000-06-27", "close": 0.65567205, "volume": 15889.0}, {"date": "2000-06-28", "close": 0.6755409, "volume": 361483.0}, {"date": "2000-06-29", "close": 0.68348844, "volume": 13587.0}, {"date": "2000-06-30", "close": 0.68746221, "volume": 33014.0}, {"date": "2000-07-04", "close": 0.7152786, "volume": 21390.0}, {"date": "2000-07-05", "close": 0.7152786, "volume": 20132.0}, {"date": "2000-07-06", "close": 0.7152786, "volume": 301774.0}, {"date": "2000-07-07", "close": 0.7152786, "volume": 243708.0}, {"date": "2000-07-10", "close": 0.7152786, "volume": 13715.0}, {"date": "2000-07-12", "close": 0.7550163, "volume": 3025.0}, {"date": "2000-07-14", "close": 0.7550163, "volume": 7421.0}, {"date": "2000-07-17", "close": 0.75899007, "volume": 19868.0}, {"date": "2000-07-20", "close": 0.75899007, "volume": 67037.0}, {"date": "2000-07-21", "close": 0.77091138, "volume": 44190.0}, {"date": "2000-07-24", "close": 0.77091138, "volume": 6857.0}, {"date": "2000-07-25", "close": 0.7550163, "volume": 733304.0}, {"date": "2000-07-27", "close": 0.73912122, "volume": 281861.0}, {"date": "2000-07-28", "close": 0.73514745, "volume": 26854.0}, {"date": "2000-07-31", "close": 0.73514745, "volume": 3010.0}, {"date": "2000-08-01", "close": 0.73514745, "volume": 4019.0}, {"date": "2000-08-04", "close": 0.6755409, "volume": 304.0}, {"date": "2000-08-08", "close": 0.65964582, "volume": 6170.0}, {"date": "2000-08-09", "close": 0.68348844, "volume": 629.0}, {"date": "2000-08-11", "close": 0.69540975, "volume": 25.0}, {"date": "2000-08-14", "close": 0.7152786, "volume": 44643.0}, {"date": "2000-08-15", "close": 0.69143598, "volume": 26675.0}, {"date": "2000-08-16", "close": 0.6755409, "volume": 50330.0}, {"date": "2000-08-17", "close": 0.6755409, "volume": 29423.0}, {"date": "2000-08-18", "close": 0.65964582, "volume": 9834.0}, {"date": "2000-08-21", "close": 0.6755409, "volume": 29317.0}, {"date": "2000-08-22", "close": 0.6755409, "volume": 12583.0}, {"date": "2000-08-23", "close": 0.6358032, "volume": 68.0}, {"date": "2000-08-24", "close": 0.65169828, "volume": 2559.0}, {"date": "2000-08-28", "close": 0.69540975, "volume": 13307.0}, {"date": "2000-08-29", "close": 0.65567205, "volume": 720.0}, {"date": "2000-09-01", "close": 0.6755409, "volume": 28940.0}, {"date": "2000-09-05", "close": 0.69143598, "volume": 79766.0}, {"date": "2000-09-06", "close": 0.69143598, "volume": 5796.0}, {"date": "2000-09-07", "close": 0.6755409, "volume": 763.0}, {"date": "2000-09-08", "close": 0.69938352, "volume": 37748.0}, {"date": "2000-09-11", "close": 0.7152786, "volume": 21139.0}, {"date": "2000-09-13", "close": 0.6755409, "volume": 4744.0}, {"date": "2000-09-19", "close": 0.70335729, "volume": 1155.0}, {"date": "2000-09-21", "close": 0.75104253, "volume": 13931.0}, {"date": "2000-09-22", "close": 0.74706876, "volume": 8284.0}, {"date": "2000-09-25", "close": 0.70733106, "volume": 2517.0}, {"date": "2000-09-26", "close": 0.7152786, "volume": 839465.0}, {"date": "2000-10-03", "close": 0.70733106, "volume": 1950.0}, {"date": "2000-10-05", "close": 0.65567205, "volume": 75495.0}, {"date": "2000-10-09", "close": 0.65169828, "volume": 931.0}, {"date": "2000-10-10", "close": 0.65169828, "volume": 6618.0}, {"date": "2000-10-12", "close": 0.53645895, "volume": 27375.0}, {"date": "2000-10-13", "close": 0.53645895, "volume": 1505.0}, {"date": "2000-10-16", "close": 0.57619665, "volume": 16005.0}, {"date": "2000-10-17", "close": 0.56427534, "volume": 59171.0}, {"date": "2000-10-18", "close": 0.56427534, "volume": 4817.0}, {"date": "2000-10-20", "close": 0.56427534, "volume": 13574.0}, {"date": "2000-10-23", "close": 0.5563278, "volume": 89603.0}, {"date": "2000-10-24", "close": 0.54043272, "volume": 51588.0}, {"date": "2000-10-25", "close": 0.54043272, "volume": 7328.0}, {"date": "2000-10-30", "close": 0.56427534, "volume": 6291.0}, {"date": "2000-11-02", "close": 0.53645895, "volume": 3865.0}, {"date": "2000-11-06", "close": 0.53645895, "volume": 8141.0}, {"date": "2000-11-10", "close": 0.61593435, "volume": 50330.0}, {"date": "2000-11-13", "close": 1.43775365, "volume": 2156.0}, {"date": "2000-11-14", "close": 1.3913745, "volume": 13.0}, {"date": "2000-11-16", "close": 1.43775365, "volume": 32342.0}, {"date": "2000-11-17", "close": 1.3913745, "volume": 1766.0}, {"date": "2000-11-20", "close": 1.412708909, "volume": 444.0}, {"date": "2000-11-21", "close": 1.28006454, "volume": 2488.0}, {"date": "2000-11-22", "close": 1.2986162, "volume": 4188.0}, {"date": "2000-11-23", "close": 1.28006454, "volume": 328.0}, {"date": "2000-11-24", "close": 1.2986162, "volume": 6267.0}, {"date": "2000-11-27", "close": 1.2986162, "volume": null}, {"date": "2000-11-28", "close": 1.32644369, "volume": 2021.0}, {"date": "2000-11-29", "close": 1.2986162, "volume": 1348.0}, {"date": "2000-11-30", "close": 1.26151288, "volume": 6931.0}, {"date": "2000-12-01", "close": 1.27078871, "volume": 14848.0}, {"date": "2000-12-04", "close": 1.27078871, "volume": null}, {"date": "2000-12-05", "close": 1.2986162, "volume": 11659.0}, {"date": "2000-12-06", "close": 1.2986162, "volume": null}, {"date": "2000-12-07", "close": 1.2986162, "volume": 308.0}, {"date": "2000-12-08", "close": 1.32644369, "volume": 7169.0}, {"date": "2000-12-11", "close": 1.3913745, "volume": 9095.0}, {"date": "2000-12-12", "close": 1.3913745, "volume": null}, {"date": "2000-12-13", "close": 1.34499535, "volume": 270.0}, {"date": "2000-12-14", "close": 1.35427118, "volume": 1349.0}, {"date": "2000-12-15", "close": 1.35427118, "volume": null}, {"date": "2000-12-18", "close": 1.35427118, "volume": null}, {"date": "2000-12-19", "close": 1.3913745, "volume": 324.0}, {"date": "2000-12-20", "close": 1.3913745, "volume": 4474.0}, {"date": "2000-12-21", "close": 1.3913745, "volume": null}, {"date": "2000-12-22", "close": 1.3913745, "volume": 5875.0}, {"date": "2000-12-27", "close": 1.3913745, "volume": null}, {"date": "2000-12-28", "close": 1.3913745, "volume": null}, {"date": "2000-12-29", "close": 1.3913745, "volume": 8625.0}, {"date": "2001-01-02", "close": 1.3913745, "volume": 270.0}, {"date": "2001-01-03", "close": 1.3913745, "volume": null}, {"date": "2001-01-04", "close": 1.4841328, "volume": 1941.0}, {"date": "2001-01-05", "close": 1.4841328, "volume": null}, {"date": "2001-01-08", "close": 1.490625881, "volume": 1078.0}, {"date": "2001-01-09", "close": 1.50268446, "volume": 7115.0}, {"date": "2001-01-10", "close": 1.43775365, "volume": 1115.0}, {"date": "2001-01-11", "close": 1.5768911, "volume": 4344.0}, {"date": "2001-01-12", "close": 1.5768911, "volume": null}, {"date": "2001-01-15", "close": 1.62327025, "volume": 10619.0}, {"date": "2001-01-16", "close": 1.62327025, "volume": 3048.0}, {"date": "2001-01-17", "close": 1.62327025, "volume": null}, {"date": "2001-01-18", "close": 1.6696494, "volume": 539.0}, {"date": "2001-01-19", "close": 1.6696494, "volume": null}, {"date": "2001-01-22", "close": 1.6696494, "volume": 28278.0}, {"date": "2001-01-23", "close": 1.68820106, "volume": 6219.0}, {"date": "2001-01-24", "close": 1.68820106, "volume": null}, {"date": "2001-01-25", "close": 1.6696494, "volume": 368.0}, {"date": "2001-01-29", "close": 1.646459825, "volume": 7546.0}, {"date": "2001-01-30", "close": 1.53051195, "volume": 9137.0}, {"date": "2001-01-31", "close": 1.43775365, "volume": 1492.0}, {"date": "2001-02-01", "close": 1.43775365, "volume": null}, {"date": "2001-02-02", "close": 1.43775365, "volume": 270.0}, {"date": "2001-02-05", "close": 1.43775365, "volume": null}, {"date": "2001-02-06", "close": 1.41920199, "volume": 385.0}, {"date": "2001-02-07", "close": 1.436826067, "volume": 385.0}, {"date": "2001-02-08", "close": 1.44702948, "volume": 385.0}, {"date": "2001-02-09", "close": 1.44702948, "volume": null}, {"date": "2001-02-12", "close": 1.44702948, "volume": null}, {"date": "2001-02-13", "close": 1.60471859, "volume": 343.0}, {"date": "2001-02-14", "close": 1.60471859, "volume": null}, {"date": "2001-02-15", "close": 1.60471859, "volume": null}, {"date": "2001-02-16", "close": 1.65109774, "volume": 5929.0}, {"date": "2001-02-19", "close": 1.6696494, "volume": 24440.0}, {"date": "2001-02-20", "close": 1.7624077, "volume": 43724.0}, {"date": "2001-02-21", "close": 1.72530438, "volume": 2296.0}, {"date": "2001-02-22", "close": 1.71602855, "volume": 1617.0}, {"date": "2001-02-23", "close": 1.72530438, "volume": 11339.0}, {"date": "2001-02-26", "close": 1.69747689, "volume": 19479.0}, {"date": "2001-02-27", "close": 1.65109774, "volume": 6066.0}, {"date": "2001-02-28", "close": 1.53051195, "volume": 258.0}, {"date": "2001-03-01", "close": 1.54906361, "volume": 4590.0}, {"date": "2001-03-02", "close": 1.4841328, "volume": 2918.0}, {"date": "2001-03-05", "close": 1.49340863, "volume": 1078.0}, {"date": "2001-03-06", "close": 1.55833944, "volume": 1166.0}, {"date": "2001-03-07", "close": 1.6696494, "volume": 6627.0}, {"date": "2001-03-08", "close": 1.59544276, "volume": 539.0}, {"date": "2001-03-09", "close": 1.62327025, "volume": 8625.0}, {"date": "2001-03-12", "close": 1.62327025, "volume": null}, {"date": "2001-03-13", "close": 1.56761527, "volume": 16171.0}, {"date": "2001-03-14", "close": 1.56761527, "volume": null}, {"date": "2001-03-15", "close": 1.5768911, "volume": 1509.0}, {"date": "2001-03-16", "close": 1.58616693, "volume": 698.0}, {"date": "2001-03-19", "close": 1.58616693, "volume": null}, {"date": "2001-03-20", "close": 1.58616693, "volume": null}, {"date": "2001-03-21", "close": 1.58616693, "volume": null}, {"date": "2001-03-22", "close": 1.58616693, "volume": null}, {"date": "2001-03-23", "close": 1.58616693, "volume": null}, {"date": "2001-03-26", "close": 1.58616693, "volume": null}, {"date": "2001-03-27", "close": 1.58616693, "volume": null}, {"date": "2001-03-28", "close": 1.58616693, "volume": null}, {"date": "2001-03-29", "close": 1.58616693, "volume": null}, {"date": "2001-03-30", "close": 1.58616693, "volume": null}, {"date": "2001-04-02", "close": 1.62327025, "volume": null}, {"date": "2001-04-03", "close": 1.72530438, "volume": 6589.0}, {"date": "2001-04-04", "close": 1.72530438, "volume": null}, {"date": "2001-04-05", "close": 1.72530438, "volume": null}, {"date": "2001-04-06", "close": 1.74385604, "volume": 2554.0}, {"date": "2001-04-09", "close": 1.74385604, "volume": 1531.0}, {"date": "2001-04-10", "close": 1.7624077, "volume": 1401.0}, {"date": "2001-04-11", "close": 1.74385604, "volume": 2254.0}, {"date": "2001-04-12", "close": 1.74385604, "volume": null}, {"date": "2001-04-17", "close": 1.74385604, "volume": null}, {"date": "2001-04-18", "close": 1.63254608, "volume": 7816.0}, {"date": "2001-04-19", "close": 1.6696494, "volume": 4355.0}, {"date": "2001-04-20", "close": 1.6696494, "volume": 2275.0}, {"date": "2001-04-23", "close": 1.6696494, "volume": null}, {"date": "2001-04-24", "close": 1.7624077, "volume": 26169.0}, {"date": "2001-04-26", "close": 1.7624077, "volume": null}, {"date": "2001-04-27", "close": 1.7624077, "volume": null}, {"date": "2001-04-30", "close": 1.7624077, "volume": null}, {"date": "2001-05-01", "close": 1.6696494, "volume": 270.0}, {"date": "2001-05-02", "close": 1.6696494, "volume": 3488.0}, {"date": "2001-05-03", "close": 1.71602855, "volume": 6549.0}, {"date": "2001-05-04", "close": 1.71602855, "volume": null}, {"date": "2001-05-07", "close": 1.71602855, "volume": null}, {"date": "2001-05-08", "close": 1.71602855, "volume": null}, {"date": "2001-05-09", "close": 1.71602855, "volume": null}, {"date": "2001-05-10", "close": 1.71602855, "volume": 8993.0}, {"date": "2001-05-11", "close": 1.72530438, "volume": 2156.0}, {"date": "2001-05-14", "close": 1.72530438, "volume": null}, {"date": "2001-05-15", "close": 1.68820106, "volume": 3422.0}, {"date": "2001-05-16", "close": 1.68820106, "volume": null}, {"date": "2001-05-17", "close": 1.68820106, "volume": null}, {"date": "2001-05-18", "close": 1.72530438, "volume": 1143.0}, {"date": "2001-05-21", "close": 1.72530438, "volume": 735.0}, {"date": "2001-05-22", "close": 1.71602855, "volume": 270.0}, {"date": "2001-05-23", "close": 1.74385604, "volume": 1348.0}, {"date": "2001-05-24", "close": 1.71602855, "volume": 1078.0}, {"date": "2001-05-25", "close": 1.71602855, "volume": 4451.0}, {"date": "2001-05-28", "close": 1.7624077, "volume": 7100.0}, {"date": "2001-05-29", "close": 1.7624077, "volume": 10781.0}, {"date": "2001-05-30", "close": 1.71602855, "volume": 1078.0}, {"date": "2001-05-31", "close": 1.69747689, "volume": 3237.0}, {"date": "2001-06-01", "close": 1.69747689, "volume": null}, {"date": "2001-06-04", "close": 1.6696494, "volume": 2695.0}, {"date": "2001-06-05", "close": 1.6696494, "volume": 2156.0}, {"date": "2001-06-06", "close": 1.7624077, "volume": 7714.0}, {"date": "2001-06-07", "close": 1.7624077, "volume": null}, {"date": "2001-06-08", "close": 1.7624077, "volume": null}, {"date": "2001-06-12", "close": 1.71602855, "volume": 270.0}, {"date": "2001-06-13", "close": 1.71602855, "volume": null}, {"date": "2001-06-14", "close": 1.71602855, "volume": 7125.0}, {"date": "2001-06-15", "close": 1.67892523, "volume": 870.0}, {"date": "2001-06-18", "close": 1.67892523, "volume": null}, {"date": "2001-06-19", "close": 1.6696494, "volume": 13476.0}, {"date": "2001-06-20", "close": 1.62327025, "volume": 4028.0}, {"date": "2001-06-21", "close": 1.62327025, "volume": 6392.0}, {"date": "2001-06-22", "close": 1.62327025, "volume": null}, {"date": "2001-06-25", "close": 1.65109774, "volume": 17616.0}, {"date": "2001-06-26", "close": 1.62327025, "volume": 41.0}, {"date": "2001-06-27", "close": 1.64182191, "volume": 216.0}, {"date": "2001-06-28", "close": 1.71602855, "volume": 2019.0}, {"date": "2001-06-29", "close": 1.74385604, "volume": 9955.0}, {"date": "2001-07-02", "close": 1.74385604, "volume": null}, {"date": "2001-07-03", "close": 1.78095936, "volume": 18134.0}, {"date": "2001-07-04", "close": 1.74385604, "volume": 330.0}, {"date": "2001-07-05", "close": 1.80878685, "volume": 8413.0}, {"date": "2001-07-06", "close": 1.78095936, "volume": 77.0}, {"date": "2001-07-09", "close": 1.80878685, "volume": 616.0}, {"date": "2001-07-10", "close": 1.88299349, "volume": 24280.0}, {"date": "2001-07-11", "close": 1.82733851, "volume": 43.0}, {"date": "2001-07-12", "close": 1.855166, "volume": 42.0}, {"date": "2001-07-13", "close": 1.855166, "volume": null}, {"date": "2001-07-16", "close": 1.96647596, "volume": 17249.0}, {"date": "2001-07-17", "close": 1.96647596, "volume": null}, {"date": "2001-07-18", "close": 1.9479243, "volume": 7952.0}, {"date": "2001-07-19", "close": 2.0406826, "volume": 24312.0}, {"date": "2001-07-20", "close": 1.9479243, "volume": 3226.0}, {"date": "2001-07-23", "close": 1.97575179, "volume": 4687.0}, {"date": "2001-07-24", "close": 1.97575179, "volume": null}, {"date": "2001-07-25", "close": 1.99430345, "volume": 552.0}, {"date": "2001-07-26", "close": 1.99430345, "volume": 22385.0}, {"date": "2001-07-27", "close": 2.1334409, "volume": 11466.0}, {"date": "2001-07-30", "close": 1.96647596, "volume": 674.0}, {"date": "2001-07-31", "close": 1.9479243, "volume": 3234.0}, {"date": "2001-08-01", "close": 1.95720013, "volume": 176.0}, {"date": "2001-08-02", "close": 1.95720013, "volume": 3908.0}, {"date": "2001-08-03", "close": 1.96647596, "volume": 539.0}, {"date": "2001-08-06", "close": 1.96647596, "volume": null}, {"date": "2001-08-07", "close": 1.96647596, "volume": 5835.0}, {"date": "2001-08-08", "close": 1.96647596, "volume": null}, {"date": "2001-08-09", "close": 1.96647596, "volume": null}, {"date": "2001-08-10", "close": 2.0406826, "volume": 3071.0}, {"date": "2001-08-13", "close": 2.0406826, "volume": null}, {"date": "2001-08-14", "close": 1.99430345, "volume": 83.0}, {"date": "2001-08-15", "close": 1.99430345, "volume": null}, {"date": "2001-08-16", "close": 1.99430345, "volume": null}, {"date": "2001-08-17", "close": 1.90154515, "volume": 2156.0}, {"date": "2001-08-20", "close": 1.80878685, "volume": 81.0}, {"date": "2001-08-21", "close": 1.87371766, "volume": 70.0}, {"date": "2001-08-22", "close": 1.89226932, "volume": 644.0}, {"date": "2001-08-23", "close": 1.96647596, "volume": 5519.0}, {"date": "2001-08-24", "close": 1.96647596, "volume": null}, {"date": "2001-08-27", "close": 2.0406826, "volume": 116566.0}, {"date": "2001-08-28", "close": 2.0406826, "volume": 107807.0}, {"date": "2001-08-29", "close": 2.0406826, "volume": 42794.0}, {"date": "2001-08-30", "close": 2.0406826, "volume": 1000767.0}, {"date": "2001-08-31", "close": 2.0406826, "volume": 137527.0}, {"date": "2001-09-03", "close": 2.0406826, "volume": 5714.0}, {"date": "2001-09-04", "close": 2.03140677, "volume": 77013.0}, {"date": "2001-09-05", "close": 2.0406826, "volume": 107434.0}, {"date": "2001-09-06", "close": 2.0406826, "volume": 539035.0}, {"date": "2001-09-10", "close": 1.99430345, "volume": 121283.0}, {"date": "2001-09-11", "close": 2.0406826, "volume": 72595.0}, {"date": "2001-09-12", "close": 1.90154515, "volume": 6468.0}, {"date": "2001-09-13", "close": 1.90154515, "volume": 16770.0}, {"date": "2001-09-14", "close": 1.855166, "volume": 191007.0}, {"date": "2001-09-17", "close": 1.74385604, "volume": 97938.0}, {"date": "2001-09-18", "close": 1.74385604, "volume": null}, {"date": "2001-09-19", "close": 1.80878685, "volume": 3428.0}, {"date": "2001-09-20", "close": 1.77168353, "volume": 21561.0}, {"date": "2001-09-21", "close": 1.71602855, "volume": 6498.0}, {"date": "2001-09-24", "close": 1.7624077, "volume": 82.0}, {"date": "2001-09-25", "close": 1.77168353, "volume": 254691.0}, {"date": "2001-09-26", "close": 1.83661434, "volume": 125919.0}, {"date": "2001-09-27", "close": 1.86444183, "volume": 3369.0}, {"date": "2001-09-28", "close": 1.95720013, "volume": 1212658.0}, {"date": "2001-10-01", "close": 1.95720013, "volume": null}, {"date": "2001-10-02", "close": 1.97575179, "volume": 506693.0}, {"date": "2001-10-03", "close": 2.0406826, "volume": 3613693.0}, {"date": "2001-10-04", "close": 2.05923426, "volume": 1595744.0}, {"date": "2001-10-05", "close": 2.05923426, "volume": null}, {"date": "2001-10-08", "close": 2.0406826, "volume": 92380.0}, {"date": "2001-10-09", "close": 2.00357928, "volume": 1105292.0}, {"date": "2001-10-12", "close": 2.03140677, "volume": 39354.0}, {"date": "2001-10-15", "close": 1.9479243, "volume": 1551.0}, {"date": "2001-10-16", "close": 1.98502762, "volume": 698.0}, {"date": "2001-10-18", "close": 2.00357928, "volume": 3665.0}, {"date": "2001-10-22", "close": 1.855166, "volume": 2435.0}, {"date": "2001-10-24", "close": 2.00357928, "volume": 409667.0}, {"date": "2001-10-25", "close": 2.0406826, "volume": 235019.0}, {"date": "2001-10-26", "close": 2.0406826, "volume": 5179.0}, {"date": "2001-10-29", "close": 2.05923426, "volume": 185361.0}, {"date": "2001-11-01", "close": 2.04995843, "volume": 8625.0}, {"date": "2001-11-02", "close": 1.99430345, "volume": 378810.0}, {"date": "2001-11-05", "close": 2.00357928, "volume": 63487.0}, {"date": "2001-11-07", "close": 1.99430345, "volume": 2366.0}, {"date": "2001-11-08", "close": 1.96647596, "volume": 183272.0}, {"date": "2001-11-13", "close": 2.02213094, "volume": 219405.0}, {"date": "2001-11-14", "close": 2.03140677, "volume": 84896.0}, {"date": "2001-11-16", "close": 2.01285511, "volume": 8728.0}, {"date": "2001-11-19", "close": 1.96647596, "volume": 226.0}, {"date": "2001-11-21", "close": 2.00357928, "volume": 16710.0}, {"date": "2001-11-26", "close": 1.93864847, "volume": 40142.0}, {"date": "2001-11-27", "close": 2.00357928, "volume": 1331.0}, {"date": "2001-11-28", "close": 2.09633758, "volume": 14983.0}, {"date": "2001-11-29", "close": 2.07778592, "volume": 4312.0}, {"date": "2001-11-30", "close": 2.11488924, "volume": 12437.0}, {"date": "2001-12-04", "close": 1.99430345, "volume": 4729.0}, {"date": "2001-12-06", "close": 2.08706175, "volume": 6886.0}, {"date": "2001-12-07", "close": 2.09633758, "volume": 6577.0}, {"date": "2001-12-10", "close": 2.04995843, "volume": 16238.0}, {"date": "2001-12-11", "close": 2.04995843, "volume": 1.0}, {"date": "2001-12-13", "close": 2.08706175, "volume": 553.0}, {"date": "2001-12-14", "close": 2.06851009, "volume": 15039.0}, {"date": "2001-12-17", "close": 2.06851009, "volume": 15039.0}, {"date": "2001-12-19", "close": 2.1334409, "volume": 1348.0}, {"date": "2001-12-20", "close": 2.17982005, "volume": 9595.0}, {"date": "2001-12-21", "close": 2.1334409, "volume": 9611.0}, {"date": "2001-12-24", "close": 2.09633758, "volume": 2963.0}, {"date": "2001-12-28", "close": 2.16126839, "volume": 1078.0}, {"date": "2001-12-31", "close": 2.17054422, "volume": 2108.0}, {"date": "2002-01-07", "close": 2.24475086, "volume": 10373.0}, {"date": "2002-01-08", "close": 2.278143848, "volume": 2156.0}, {"date": "2002-01-09", "close": 2.24475086, "volume": 378.0}, {"date": "2002-01-10", "close": 2.2261992, "volume": 10752.0}, {"date": "2002-01-11", "close": 2.17982005, "volume": 4420.0}, {"date": "2002-01-14", "close": 2.2261992, "volume": 79807.0}, {"date": "2002-01-18", "close": 2.21692337, "volume": 402.0}, {"date": "2002-01-21", "close": 2.2261992, "volume": 5136.0}, {"date": "2002-01-23", "close": 2.20764754, "volume": 270.0}, {"date": "2002-01-24", "close": 2.20764754, "volume": 1424.0}, {"date": "2002-01-30", "close": 2.24475086, "volume": 1509.0}, {"date": "2002-01-31", "close": 2.2261992, "volume": 824.0}, {"date": "2002-02-04", "close": 2.24475086, "volume": 2156.0}, {"date": "2002-02-06", "close": 2.1334409, "volume": 2303.0}, {"date": "2002-02-07", "close": 2.17982005, "volume": 436.0}, {"date": "2002-02-08", "close": 2.33750916, "volume": 3590.0}, {"date": "2002-02-12", "close": 2.34678499, "volume": 10031.0}, {"date": "2002-02-13", "close": 2.34678499, "volume": 539.0}, {"date": "2002-02-15", "close": 2.28185418, "volume": 43123.0}, {"date": "2002-02-18", "close": 2.28185418, "volume": 916.0}, {"date": "2002-02-19", "close": 2.24475086, "volume": 8311.0}, {"date": "2002-02-20", "close": 2.27257835, "volume": 97026.0}, {"date": "2002-03-11", "close": 2.27257835, "volume": 93253.0}, {"date": "2002-03-15", "close": 2.2261992, "volume": 5411.0}, {"date": "2002-03-18", "close": 2.2261992, "volume": 61272.0}, {"date": "2002-03-19", "close": 2.17982005, "volume": 1763.0}, {"date": "2002-03-20", "close": 2.17982005, "volume": 693.0}, {"date": "2002-03-21", "close": 2.17982005, "volume": 4312.0}, {"date": "2002-03-22", "close": 2.2261992, "volume": 9164.0}, {"date": "2002-03-25", "close": 2.17982005, "volume": 539.0}, {"date": "2002-03-26", "close": 2.1334409, "volume": 1617.0}, {"date": "2002-03-28", "close": 2.17982005, "volume": 20915.0}, {"date": "2002-04-02", "close": 2.1334409, "volume": 216.0}, {"date": "2002-04-04", "close": 2.08706175, "volume": 2156.0}, {"date": "2002-04-08", "close": 2.19837171, "volume": 33529.0}, {"date": "2002-04-11", "close": 2.0406826, "volume": 268.0}, {"date": "2002-04-12", "close": 2.19837171, "volume": 2072.0}, {"date": "2002-04-16", "close": 2.17982005, "volume": 1078.0}, {"date": "2002-04-17", "close": 2.17982005, "volume": 5390.0}, {"date": "2002-04-24", "close": 2.14271673, "volume": 13298.0}, {"date": "2002-04-29", "close": 2.17982005, "volume": 195296.0}, {"date": "2002-04-30", "close": 2.18909588, "volume": 21669.0}, {"date": "2002-05-03", "close": 1.9479243, "volume": 216.0}, {"date": "2002-05-07", "close": 1.9479243, "volume": 1712.0}, {"date": "2002-05-09", "close": 2.0406826, "volume": 84811.0}, {"date": "2002-05-10", "close": 1.9479243, "volume": 799.0}, {"date": "2002-05-13", "close": 2.14271673, "volume": 42633.0}, {"date": "2002-05-14", "close": 2.18909588, "volume": 30096.0}, {"date": "2002-05-15", "close": 2.23547503, "volume": 113846.0}, {"date": "2002-05-16", "close": 2.2261992, "volume": 272556.0}, {"date": "2002-05-17", "close": 2.2261992, "volume": 22719.0}, {"date": "2002-05-20", "close": 2.2261992, "volume": 219235.0}, {"date": "2002-05-21", "close": 1.99430345, "volume": 124.0}, {"date": "2002-05-22", "close": 2.17982005, "volume": 16832.0}, {"date": "2002-05-23", "close": 2.17982005, "volume": 4181.0}, {"date": "2002-05-27", "close": 2.17982005, "volume": 20750.0}, {"date": "2002-05-29", "close": 2.2261992, "volume": 9056.0}, {"date": "2002-05-30", "close": 2.25402669, "volume": 189095.0}, {"date": "2002-06-11", "close": 2.25402669, "volume": 539.0}, {"date": "2002-06-12", "close": 2.24475086, "volume": 1078.0}, {"date": "2002-06-17", "close": 2.24475086, "volume": 1078.0}, {"date": "2002-06-20", "close": 2.1334409, "volume": 270.0}, {"date": "2002-06-25", "close": 2.17982005, "volume": 539.0}, {"date": "2002-06-26", "close": 2.17982005, "volume": 2749.0}, {"date": "2002-06-27", "close": 2.17982005, "volume": 1422.0}, {"date": "2002-06-28", "close": 2.1334409, "volume": 3429.0}, {"date": "2002-07-05", "close": 2.08706175, "volume": 1021.0}, {"date": "2002-07-09", "close": 2.17982005, "volume": 1021.0}, {"date": "2002-07-11", "close": 2.1334409, "volume": 674.0}, {"date": "2002-07-12", "close": 2.1334409, "volume": 378614.0}, {"date": "2002-07-16", "close": 2.1334409, "volume": 539.0}, {"date": "2002-07-17", "close": 2.15199256, "volume": 270.0}, {"date": "2002-07-18", "close": 2.1334409, "volume": 44.0}, {"date": "2002-07-23", "close": 2.18909588, "volume": 9379.0}, {"date": "2002-07-26", "close": 2.17982005, "volume": 1833.0}, {"date": "2002-07-30", "close": 2.11488924, "volume": 4744.0}, {"date": "2002-08-06", "close": 2.1334409, "volume": 10781.0}, {"date": "2002-08-07", "close": 2.17054422, "volume": 44.0}, {"date": "2002-08-08", "close": 2.24475086, "volume": 4649.0}, {"date": "2002-08-12", "close": 2.26330252, "volume": 2156.0}, {"date": "2002-08-15", "close": 2.2261992, "volume": 2816558.0}, {"date": "2002-08-16", "close": 2.26330252, "volume": 8026.0}, {"date": "2002-08-19", "close": 2.25402669, "volume": 222514.0}, {"date": "2002-08-20", "close": 2.26330252, "volume": 284179.0}, {"date": "2002-08-21", "close": 2.23547503, "volume": 864886.0}, {"date": "2002-08-22", "close": 2.3189575, "volume": 10781.0}, {"date": "2002-08-23", "close": 2.3189575, "volume": 543348.0}, {"date": "2002-08-26", "close": 2.3189575, "volume": 7762.0}, {"date": "2002-08-28", "close": 2.27257835, "volume": 555907.0}, {"date": "2002-09-04", "close": 2.3189575, "volume": 1078502.0}, {"date": "2002-09-10", "close": 2.23547503, "volume": 377481.0}, {"date": "2002-09-11", "close": 2.23547503, "volume": 21561.0}, {"date": "2002-09-16", "close": 2.28185418, "volume": 541623.0}, {"date": "2002-09-17", "close": 2.2261992, "volume": 6468.0}, {"date": "2002-09-19", "close": 2.39316414, "volume": 446321.0}, {"date": "2002-09-20", "close": 2.34678499, "volume": 110747.0}, {"date": "2002-09-23", "close": 2.39316414, "volume": 2523.0}, {"date": "2002-09-24", "close": 2.36533665, "volume": 3226624.0}, {"date": "2002-09-25", "close": 2.36533665, "volume": 918462.0}, {"date": "2002-09-27", "close": 2.4117158, "volume": 2364.0}, {"date": "2002-09-30", "close": 2.4117158, "volume": 2270541.0}, {"date": "2002-10-04", "close": 2.34678499, "volume": 1335320.0}, {"date": "2002-10-07", "close": 2.36533665, "volume": 12148.0}, {"date": "2002-10-08", "close": 2.3189575, "volume": 675583.0}, {"date": "2002-10-09", "close": 2.36533665, "volume": 539035.0}, {"date": "2002-10-10", "close": 2.36533665, "volume": 1078071.0}, {"date": "2002-10-11", "close": 2.36533665, "volume": 307524.0}, {"date": "2002-10-14", "close": 2.36533665, "volume": 334452.0}, {"date": "2002-10-15", "close": 2.36533665, "volume": 641545.0}, {"date": "2002-10-16", "close": 2.36533665, "volume": 320319.0}, {"date": "2002-10-17", "close": 2.39316414, "volume": 150935.0}, {"date": "2002-10-18", "close": 2.38388831, "volume": 60956.0}, {"date": "2002-10-21", "close": 2.38388831, "volume": 189925.0}, {"date": "2002-10-22", "close": 2.45809495, "volume": 79114.0}, {"date": "2002-10-23", "close": 2.5044741, "volume": 23778.0}, {"date": "2002-10-24", "close": 2.56012908, "volume": 20483.0}, {"date": "2002-10-25", "close": 2.5044741, "volume": 78699.0}, {"date": "2002-10-28", "close": 2.5044741, "volume": 6358.0}, {"date": "2002-10-29", "close": 2.47664661, "volume": 9712.0}, {"date": "2002-10-30", "close": 2.36533665, "volume": 5187.0}, {"date": "2002-10-31", "close": 2.5044741, "volume": 40636.0}, {"date": "2002-11-01", "close": 2.49519827, "volume": 13873.0}, {"date": "2002-11-05", "close": 2.5044741, "volume": 239353.0}, {"date": "2002-11-06", "close": 2.48592244, "volume": 193436.0}, {"date": "2002-11-07", "close": 2.44881912, "volume": 12764.0}, {"date": "2002-11-08", "close": 2.46737078, "volume": 491477.0}, {"date": "2002-11-11", "close": 2.55085325, "volume": 304016.0}, {"date": "2002-11-12", "close": 2.55085325, "volume": 497121.0}, {"date": "2002-11-13", "close": 2.6899907, "volume": 710604.0}, {"date": "2002-11-14", "close": 2.66216321, "volume": 153127.0}, {"date": "2002-11-18", "close": 2.68071487, "volume": 6711.0}, {"date": "2002-11-20", "close": 2.6899907, "volume": 755404.0}, {"date": "2002-11-21", "close": 2.68071487, "volume": 5067.0}, {"date": "2002-11-22", "close": 2.67143904, "volume": 706831.0}, {"date": "2002-11-25", "close": 2.64361155, "volume": 83484.0}, {"date": "2002-11-26", "close": 2.67143904, "volume": 755.0}, {"date": "2002-11-28", "close": 2.66216321, "volume": 291618.0}, {"date": "2002-11-29", "close": 2.65288738, "volume": 635251.0}, {"date": "2002-12-02", "close": 2.67143904, "volume": 8387.0}, {"date": "2002-12-03", "close": 2.6899907, "volume": 27241.0}, {"date": "2002-12-04", "close": 2.6899907, "volume": 862530.0}, {"date": "2002-12-05", "close": 2.6899907, "volume": 161711.0}, {"date": "2002-12-06", "close": 2.73636985, "volume": 32342.0}, {"date": "2002-12-09", "close": 2.70854236, "volume": 37732.0}, {"date": "2002-12-10", "close": 2.73636985, "volume": 484024.0}, {"date": "2002-12-11", "close": 2.79202483, "volume": 106419.0}, {"date": "2002-12-12", "close": 2.77347317, "volume": 570225.0}, {"date": "2002-12-16", "close": 2.782749, "volume": 5286.0}, {"date": "2002-12-17", "close": 2.82912815, "volume": 15866.0}, {"date": "2002-12-18", "close": 2.88478313, "volume": 1914.0}, {"date": "2002-12-19", "close": 2.88478313, "volume": 128280.0}, {"date": "2002-12-20", "close": 2.82912815, "volume": 213.0}, {"date": "2002-12-23", "close": 2.82912815, "volume": 1511.0}, {"date": "2002-12-24", "close": 2.8755073, "volume": 8191.0}, {"date": "2002-12-27", "close": 2.782749, "volume": 5401.0}, {"date": "2002-12-30", "close": 2.92188645, "volume": 140.0}, {"date": "2002-12-31", "close": 2.92188645, "volume": 2475.0}, {"date": "2003-01-02", "close": 2.89405896, "volume": 14015.0}, {"date": "2003-01-03", "close": 2.82912815, "volume": 28192.0}, {"date": "2003-01-06", "close": 2.92188645, "volume": 111627.0}, {"date": "2003-01-07", "close": 2.92188645, "volume": 33959.0}, {"date": "2003-01-10", "close": 2.94043811, "volume": 2074364.0}, {"date": "2003-01-13", "close": 2.9682656, "volume": 37972.0}, {"date": "2003-01-14", "close": 2.93116228, "volume": 26778.0}, {"date": "2003-01-15", "close": 2.92188645, "volume": 63458.0}, {"date": "2003-01-16", "close": 2.92188645, "volume": 11320.0}, {"date": "2003-01-17", "close": 2.92188645, "volume": 18327.0}, {"date": "2003-01-20", "close": 2.92188645, "volume": 12112.0}, {"date": "2003-01-21", "close": 2.8755073, "volume": 12782.0}, {"date": "2003-01-22", "close": 2.83840398, "volume": 3773.0}, {"date": "2003-01-23", "close": 2.83840398, "volume": 49824.0}, {"date": "2003-01-24", "close": 2.94043811, "volume": 56060.0}, {"date": "2003-01-28", "close": 2.99609309, "volume": 195562.0}, {"date": "2003-01-29", "close": 3.01464475, "volume": 166005.0}, {"date": "2003-01-30", "close": 3.01464475, "volume": 1138864.0}, {"date": "2003-01-31", "close": 3.1537822, "volume": 3173277.0}, {"date": "2003-02-03", "close": 3.07029973, "volume": 62590.0}, {"date": "2003-02-04", "close": 3.10740305, "volume": 80424.0}, {"date": "2003-02-05", "close": 3.12595471, "volume": 33744.0}, {"date": "2003-02-06", "close": 3.07957556, "volume": 5474477.0}, {"date": "2003-02-07", "close": 3.16305803, "volume": 17013.0}, {"date": "2003-02-10", "close": 3.25581633, "volume": 204160.0}, {"date": "2003-02-11", "close": 3.16305803, "volume": 143989.0}, {"date": "2003-02-12", "close": 3.10740305, "volume": 23886.0}, {"date": "2003-02-13", "close": 3.02392058, "volume": 11249.0}, {"date": "2003-02-14", "close": 3.01464475, "volume": 117429.0}, {"date": "2003-02-17", "close": 3.1537822, "volume": 61188.0}, {"date": "2003-02-19", "close": 3.10740305, "volume": 120590.0}, {"date": "2003-02-20", "close": 3.10740305, "volume": 229063.0}, {"date": "2003-02-21", "close": 3.05174807, "volume": 434075.0}, {"date": "2003-02-24", "close": 3.04247224, "volume": 677650.0}, {"date": "2003-02-25", "close": 3.00536892, "volume": 460351.0}, {"date": "2003-02-26", "close": 2.9682656, "volume": 233545.0}, {"date": "2003-02-27", "close": 2.95898977, "volume": 614537.0}, {"date": "2003-02-28", "close": 3.05174807, "volume": 17249.0}, {"date": "2003-03-03", "close": 3.0610239, "volume": 79756.0}, {"date": "2003-03-05", "close": 3.1537822, "volume": 66461.0}, {"date": "2003-03-06", "close": 3.07029973, "volume": 35037.0}, {"date": "2003-03-10", "close": 3.09812722, "volume": 101426.0}, {"date": "2003-03-11", "close": 3.01464475, "volume": 3369.0}, {"date": "2003-03-12", "close": 3.07029973, "volume": 39872.0}, {"date": "2003-03-14", "close": 3.12595471, "volume": 51101.0}, {"date": "2003-03-17", "close": 3.10740305, "volume": 3718.0}, {"date": "2003-03-18", "close": 3.11667888, "volume": 35719.0}, {"date": "2003-03-19", "close": 3.11667888, "volume": 360325.0}, {"date": "2003-03-20", "close": 3.01464475, "volume": 598460.0}, {"date": "2003-03-21", "close": 3.01464475, "volume": 7034.0}, {"date": "2003-03-24", "close": 3.00536892, "volume": 26709.0}, {"date": "2003-03-25", "close": 2.9682656, "volume": 64186.0}, {"date": "2003-03-26", "close": 2.98681726, "volume": 199284.0}, {"date": "2003-03-27", "close": 2.94971394, "volume": 333045.0}, {"date": "2003-03-28", "close": 2.94971394, "volume": 1082417.0}, {"date": "2003-03-31", "close": 2.93116228, "volume": 6468.0}, {"date": "2003-04-01", "close": 2.782749, "volume": 835792.0}, {"date": "2003-04-02", "close": 2.8755073, "volume": 8355.0}, {"date": "2003-04-03", "close": 2.91261062, "volume": 1002606.0}, {"date": "2003-04-04", "close": 2.86623147, "volume": 191314.0}, {"date": "2003-04-08", "close": 2.782749, "volume": 7851385.0}, {"date": "2003-04-09", "close": 2.71781819, "volume": 1814596.0}, {"date": "2003-04-10", "close": 2.70854236, "volume": 555559.0}, {"date": "2003-04-11", "close": 2.70854236, "volume": 982679.0}, {"date": "2003-04-14", "close": 2.73636985, "volume": 167885.0}, {"date": "2003-04-15", "close": 2.73636985, "volume": 448437.0}, {"date": "2003-04-17", "close": 2.77347317, "volume": 54208.0}, {"date": "2003-04-22", "close": 2.76419734, "volume": 353131.0}, {"date": "2003-04-23", "close": 2.782749, "volume": 113241.0}, {"date": "2003-04-24", "close": 2.782749, "volume": 1283270.0}, {"date": "2003-04-28", "close": 2.782749, "volume": 1332816.0}, {"date": "2003-04-30", "close": 2.81057649, "volume": 1959467.0}, {"date": "2003-05-01", "close": 2.81057649, "volume": 356.0}, {"date": "2003-05-02", "close": 2.69926653, "volume": 357884.0}, {"date": "2003-05-05", "close": 2.68071487, "volume": 94470.0}, {"date": "2003-05-06", "close": 2.73636985, "volume": 497329.0}, {"date": "2003-05-07", "close": 2.70854236, "volume": 541527.0}, {"date": "2003-05-08", "close": 2.70854236, "volume": 264859.0}, {"date": "2003-05-09", "close": 2.71781819, "volume": 436218.0}, {"date": "2003-05-12", "close": 2.67143904, "volume": 198571.0}, {"date": "2003-05-13", "close": 2.68071487, "volume": 926460.0}, {"date": "2003-05-14", "close": 2.73636985, "volume": 156990.0}, {"date": "2003-05-16", "close": 2.73636985, "volume": 6216.0}, {"date": "2003-05-19", "close": 2.77347317, "volume": 680994.0}, {"date": "2003-05-20", "close": 2.77347317, "volume": 13523.0}, {"date": "2003-05-21", "close": 2.77347317, "volume": 6389.0}, {"date": "2003-05-22", "close": 2.75492151, "volume": 230000.0}, {"date": "2003-05-23", "close": 2.85695564, "volume": 14740.0}, {"date": "2003-05-26", "close": 2.92188645, "volume": 420589.0}, {"date": "2003-05-27", "close": 2.91261062, "volume": 37299.0}, {"date": "2003-05-28", "close": 2.89405896, "volume": 777622.0}, {"date": "2003-05-29", "close": 2.89405896, "volume": 167748.0}, {"date": "2003-05-30", "close": 2.89405896, "volume": 171796.0}, {"date": "2003-06-02", "close": 2.92188645, "volume": 4241.0}, {"date": "2003-06-03", "close": 2.92188645, "volume": 50256.0}, {"date": "2003-06-04", "close": 2.92188645, "volume": 119962.0}, {"date": "2003-06-05", "close": 2.95898977, "volume": 9918.0}, {"date": "2003-06-06", "close": 2.9682656, "volume": 11950.0}, {"date": "2003-06-10", "close": 3.10740305, "volume": 17022.0}, {"date": "2003-06-11", "close": 3.04247224, "volume": 611696.0}, {"date": "2003-06-12", "close": 2.97754143, "volume": 15257.0}, {"date": "2003-06-13", "close": 2.97754143, "volume": 86246.0}, {"date": "2003-06-16", "close": 2.92188645, "volume": 1319427.0}, {"date": "2003-06-17", "close": 2.94971394, "volume": 8183.0}, {"date": "2003-06-18", "close": 2.94043811, "volume": 39560.0}, {"date": "2003-06-19", "close": 2.9682656, "volume": 81773.0}, {"date": "2003-06-20", "close": 3.04247224, "volume": 790226.0}, {"date": "2003-06-23", "close": 3.11667888, "volume": 692155.0}, {"date": "2003-06-24", "close": 3.0610239, "volume": 26541.0}, {"date": "2003-06-25", "close": 3.04247224, "volume": 977964.0}, {"date": "2003-06-26", "close": 3.00536892, "volume": 254964.0}, {"date": "2003-06-27", "close": 3.00536892, "volume": 1510916.0}, {"date": "2003-06-30", "close": 3.04247224, "volume": 50748.0}, {"date": "2003-07-01", "close": 2.94971394, "volume": 240464.0}, {"date": "2003-07-02", "close": 2.9682656, "volume": 296265.0}, {"date": "2003-07-03", "close": 2.9682656, "volume": 72860.0}, {"date": "2003-07-04", "close": 2.98681726, "volume": 175106.0}, {"date": "2003-07-08", "close": 3.05174807, "volume": 284126.0}, {"date": "2003-07-09", "close": 3.04247224, "volume": 335582.0}, {"date": "2003-07-10", "close": 3.02392058, "volume": 1424185.0}, {"date": "2003-07-11", "close": 3.0610239, "volume": 1444448.0}, {"date": "2003-07-14", "close": 3.04247224, "volume": 92852.0}, {"date": "2003-07-15", "close": 3.02392058, "volume": 610685.0}, {"date": "2003-07-16", "close": 3.10740305, "volume": 873007.0}, {"date": "2003-07-17", "close": 3.10740305, "volume": 858187.0}, {"date": "2003-07-18", "close": 3.10740305, "volume": 223299.0}, {"date": "2003-07-21", "close": 3.07029973, "volume": 41105.0}, {"date": "2003-07-22", "close": 3.07957556, "volume": 30928.0}, {"date": "2003-07-23", "close": 3.10740305, "volume": 148229.0}, {"date": "2003-07-24", "close": 3.21871301, "volume": 16296.0}, {"date": "2003-07-28", "close": 3.32074714, "volume": 284590.0}, {"date": "2003-07-29", "close": 3.28364382, "volume": 58668.0}, {"date": "2003-07-30", "close": 3.27436799, "volume": 1625823.0}, {"date": "2003-07-31", "close": 3.3392988, "volume": 558708.0}, {"date": "2003-08-01", "close": 3.3392988, "volume": 19744.0}, {"date": "2003-08-04", "close": 3.3392988, "volume": 12555.0}, {"date": "2003-08-05", "close": 3.3392988, "volume": 60179.0}, {"date": "2003-08-06", "close": 3.33002297, "volume": 302.0}, {"date": "2003-08-07", "close": 3.27436799, "volume": 27591.0}, {"date": "2003-08-08", "close": 3.45060876, "volume": 40389.0}, {"date": "2003-08-11", "close": 3.46916042, "volume": 43554.0}, {"date": "2003-08-12", "close": 3.47843625, "volume": 497714.0}, {"date": "2003-08-13", "close": 3.5248154, "volume": 104224.0}, {"date": "2003-08-14", "close": 3.60829787, "volume": 145077.0}, {"date": "2003-08-15", "close": 3.55264289, "volume": 1523042.0}, {"date": "2003-08-18", "close": 3.5248154, "volume": 336314.0}, {"date": "2003-08-20", "close": 3.44133293, "volume": 33511.0}, {"date": "2003-08-21", "close": 3.39495378, "volume": 2562234.0}, {"date": "2003-08-22", "close": 3.44133293, "volume": 15707.0}, {"date": "2003-08-25", "close": 3.44133293, "volume": 566620.0}, {"date": "2003-08-26", "close": 3.48771208, "volume": 479269.0}, {"date": "2003-08-27", "close": 3.45988459, "volume": 71170.0}, {"date": "2003-08-28", "close": 3.45988459, "volume": 727544.0}, {"date": "2003-08-29", "close": 3.46916042, "volume": 945340.0}, {"date": "2003-09-01", "close": 3.47843625, "volume": 46195.0}, {"date": "2003-09-02", "close": 3.45988459, "volume": 67730.0}, {"date": "2003-09-03", "close": 3.42278127, "volume": 411689.0}, {"date": "2003-09-04", "close": 3.41350544, "volume": 299691.0}, {"date": "2003-09-05", "close": 3.42278127, "volume": 54757.0}, {"date": "2003-09-08", "close": 3.40422961, "volume": 57684.0}, {"date": "2003-09-09", "close": 3.4320571, "volume": 72663.0}, {"date": "2003-09-10", "close": 3.42278127, "volume": 553552.0}, {"date": "2003-09-11", "close": 3.41350544, "volume": 623780.0}, {"date": "2003-09-12", "close": 3.40422961, "volume": 479346.0}, {"date": "2003-09-15", "close": 3.35785046, "volume": 37519.0}, {"date": "2003-09-16", "close": 3.35785046, "volume": 465477.0}, {"date": "2003-09-17", "close": 3.35785046, "volume": 467196.0}, {"date": "2003-09-18", "close": 3.36712629, "volume": 30013.0}, {"date": "2003-09-19", "close": 3.40422961, "volume": 660602.0}, {"date": "2003-09-22", "close": 3.40422961, "volume": 498173.0}, {"date": "2003-09-24", "close": 3.41350544, "volume": 17327.0}, {"date": "2003-09-25", "close": 3.39495378, "volume": 122692.0}, {"date": "2003-09-26", "close": 3.38567795, "volume": 1186.0}, {"date": "2003-09-29", "close": 3.4320571, "volume": 131943.0}, {"date": "2003-09-30", "close": 3.47843625, "volume": 309048.0}, {"date": "2003-10-01", "close": 3.47843625, "volume": 402052.0}, {"date": "2003-10-02", "close": 3.48771208, "volume": 598329.0}, {"date": "2003-10-03", "close": 3.48771208, "volume": 368546.0}, {"date": "2003-10-06", "close": 3.48771208, "volume": 11373.0}, {"date": "2003-10-07", "close": 3.45988459, "volume": 143612.0}, {"date": "2003-10-08", "close": 3.39495378, "volume": 573997.0}, {"date": "2003-10-09", "close": 3.41350544, "volume": 2579607.0}, {"date": "2003-10-10", "close": 3.46916042, "volume": 467408.0}, {"date": "2003-10-13", "close": 3.42278127, "volume": 971914.0}, {"date": "2003-10-14", "close": 3.39495378, "volume": 647.0}, {"date": "2003-10-15", "close": 3.4320571, "volume": 123662.0}, {"date": "2003-10-16", "close": 3.46916042, "volume": 81485.0}, {"date": "2003-10-17", "close": 3.44133293, "volume": 31941.0}, {"date": "2003-10-20", "close": 3.3392988, "volume": 209877.0}, {"date": "2003-10-21", "close": 3.4320571, "volume": 247282.0}, {"date": "2003-10-22", "close": 3.38567795, "volume": 123419.0}, {"date": "2003-10-23", "close": 3.38567795, "volume": 186859.0}, {"date": "2003-10-24", "close": 3.44133293, "volume": 32767.0}, {"date": "2003-10-27", "close": 3.45988459, "volume": 51767.0}, {"date": "2003-10-28", "close": 3.5248154, "volume": 195051.0}, {"date": "2003-10-29", "close": 3.53409123, "volume": 152600.0}, {"date": "2003-10-30", "close": 3.5248154, "volume": 2927.0}, {"date": "2003-10-31", "close": 3.5248154, "volume": 56949.0}, {"date": "2003-11-03", "close": 3.53409123, "volume": 80395.0}, {"date": "2003-11-04", "close": 3.5248154, "volume": 517628.0}, {"date": "2003-11-05", "close": 3.45988459, "volume": 912485.0}, {"date": "2003-11-06", "close": 3.35785046, "volume": 10351.0}, {"date": "2003-11-07", "close": 3.3392988, "volume": 1387630.0}, {"date": "2003-11-10", "close": 3.33002297, "volume": 333717.0}, {"date": "2003-11-11", "close": 3.38567795, "volume": 2684268.0}, {"date": "2003-11-12", "close": 3.30219548, "volume": 1017866.0}, {"date": "2003-11-13", "close": 3.3392988, "volume": 859212.0}, {"date": "2003-11-14", "close": 3.33002297, "volume": 165915.0}, {"date": "2003-11-17", "close": 3.31147131, "volume": 325577.0}, {"date": "2003-11-18", "close": 3.25581633, "volume": 64995.0}, {"date": "2003-11-19", "close": 3.3392988, "volume": 922398.0}, {"date": "2003-11-20", "close": 3.34857463, "volume": 92525.0}, {"date": "2003-11-21", "close": 3.35785046, "volume": 140628.0}, {"date": "2003-11-24", "close": 3.28364382, "volume": 55722.0}, {"date": "2003-11-25", "close": 3.29291965, "volume": 55283.0}, {"date": "2003-11-26", "close": 3.37640212, "volume": 69266.0}, {"date": "2003-11-27", "close": 3.36712629, "volume": 243515.0}, {"date": "2003-11-28", "close": 3.34857463, "volume": 704891.0}, {"date": "2003-12-01", "close": 3.28364382, "volume": 869618.0}, {"date": "2003-12-02", "close": 3.20943718, "volume": 814917.0}, {"date": "2003-12-03", "close": 3.23726467, "volume": 394960.0}, {"date": "2003-12-04", "close": 3.2465405, "volume": 11973.0}, {"date": "2003-12-05", "close": 3.22798884, "volume": 102129.0}, {"date": "2003-12-08", "close": 3.23726467, "volume": 37008.0}, {"date": "2003-12-09", "close": 3.2465405, "volume": 162512.0}, {"date": "2003-12-10", "close": 3.20016135, "volume": 97257.0}, {"date": "2003-12-11", "close": 3.20943718, "volume": 12629.0}, {"date": "2003-12-15", "close": 3.32074714, "volume": 16379.0}, {"date": "2003-12-16", "close": 3.22798884, "volume": 10014.0}, {"date": "2003-12-17", "close": 3.26509216, "volume": 10820.0}, {"date": "2003-12-18", "close": 3.30219548, "volume": 6583.0}, {"date": "2003-12-19", "close": 3.32074714, "volume": 17960.0}, {"date": "2003-12-22", "close": 3.35785046, "volume": 104590.0}, {"date": "2003-12-23", "close": 3.3392988, "volume": 28747.0}, {"date": "2003-12-29", "close": 3.38567795, "volume": 21924.0}, {"date": "2003-12-30", "close": 3.42278127, "volume": 3748.0}, {"date": "2003-12-31", "close": 3.45988459, "volume": 22273.0}, {"date": "2004-01-05", "close": 3.38567795, "volume": 7385.0}, {"date": "2004-01-06", "close": 3.45988459, "volume": 38046.0}, {"date": "2004-01-07", "close": 3.49698791, "volume": 1889.0}, {"date": "2004-01-09", "close": 3.29291965, "volume": 17692.0}, {"date": "2004-01-12", "close": 3.29291965, "volume": 10781.0}, {"date": "2004-01-13", "close": 3.30219548, "volume": 69136.0}, {"date": "2004-01-14", "close": 3.21871301, "volume": 572.0}, {"date": "2004-01-15", "close": 3.2465405, "volume": 151469.0}, {"date": "2004-01-16", "close": 3.29291965, "volume": 7079.0}, {"date": "2004-01-20", "close": 3.29291965, "volume": 222345.0}, {"date": "2004-01-21", "close": 3.29291965, "volume": 12108.0}, {"date": "2004-01-22", "close": 3.28364382, "volume": 110631.0}, {"date": "2004-01-23", "close": 3.26509216, "volume": 19129.0}, {"date": "2004-01-27", "close": 3.29291965, "volume": 2911.0}, {"date": "2004-01-28", "close": 3.35785046, "volume": 11838.0}, {"date": "2004-01-29", "close": 3.29291965, "volume": 20777.0}, {"date": "2004-01-30", "close": 3.21871301, "volume": 20774.0}, {"date": "2004-02-02", "close": 3.20016135, "volume": 587387.0}, {"date": "2004-02-03", "close": 3.20016135, "volume": 67731.0}, {"date": "2004-02-04", "close": 3.2465405, "volume": 18597.0}, {"date": "2004-02-05", "close": 3.32074714, "volume": 94946.0}, {"date": "2004-02-06", "close": 3.35785046, "volume": 71398.0}, {"date": "2004-02-09", "close": 3.35785046, "volume": 65943.0}, {"date": "2004-02-10", "close": 3.41350544, "volume": 164271.0}, {"date": "2004-02-11", "close": 3.3392988, "volume": 178407.0}, {"date": "2004-02-12", "close": 3.27436799, "volume": 219964.0}, {"date": "2004-02-13", "close": 3.31147131, "volume": 100422.0}, {"date": "2004-02-16", "close": 3.3392988, "volume": 21529.0}, {"date": "2004-02-17", "close": 3.35785046, "volume": 61440.0}, {"date": "2004-02-18", "close": 3.34857463, "volume": 303108.0}, {"date": "2004-02-19", "close": 3.38567795, "volume": 189966.0}, {"date": "2004-02-20", "close": 3.36712629, "volume": 740775.0}, {"date": "2004-02-23", "close": 3.35785046, "volume": 10781.0}, {"date": "2004-02-24", "close": 3.36712629, "volume": 108942.0}, {"date": "2004-02-25", "close": 3.34857463, "volume": 21292.0}, {"date": "2004-02-26", "close": 3.3392988, "volume": 37201.0}, {"date": "2004-02-27", "close": 3.39495378, "volume": 3145.0}, {"date": "2004-03-01", "close": 3.39495378, "volume": 546258.0}, {"date": "2004-03-02", "close": 3.40422961, "volume": 242113.0}, {"date": "2004-03-03", "close": 3.41350544, "volume": 952691.0}, {"date": "2004-03-04", "close": 3.41350544, "volume": 174108.0}, {"date": "2004-03-05", "close": 3.42278127, "volume": 21561.0}, {"date": "2004-03-08", "close": 3.4320571, "volume": 40988.0}, {"date": "2004-03-09", "close": 3.48771208, "volume": 8869.0}, {"date": "2004-03-10", "close": 3.45060876, "volume": 149224.0}, {"date": "2004-03-11", "close": 3.45988459, "volume": 71711.0}, {"date": "2004-03-12", "close": 3.4320571, "volume": 751250.0}, {"date": "2004-03-15", "close": 3.4320571, "volume": 751250.0}, {"date": "2004-03-16", "close": 3.34857463, "volume": 285139.0}, {"date": "2004-03-17", "close": 3.42278127, "volume": 162839.0}, {"date": "2004-03-18", "close": 3.42278127, "volume": 582458.0}, {"date": "2004-03-19", "close": 3.47843625, "volume": 328326.0}, {"date": "2004-03-22", "close": 3.47843625, "volume": 284503.0}, {"date": "2004-03-23", "close": 3.5248154, "volume": 61288.0}, {"date": "2004-03-24", "close": 3.54336706, "volume": 1195484.0}, {"date": "2004-03-25", "close": 3.54336706, "volume": 832939.0}, {"date": "2004-03-26", "close": 3.56191872, "volume": 126523.0}, {"date": "2004-03-29", "close": 3.6175737, "volume": 1229766.0}, {"date": "2004-03-30", "close": 3.58047038, "volume": 733835.0}, {"date": "2004-03-31", "close": 3.6175737, "volume": 47380.0}, {"date": "2004-04-02", "close": 3.66395285, "volume": 248911.0}, {"date": "2004-04-06", "close": 3.67322868, "volume": 29372.0}, {"date": "2004-04-07", "close": 3.6175737, "volume": 12022.0}, {"date": "2004-04-08", "close": 3.6175737, "volume": 133681.0}, {"date": "2004-04-13", "close": 3.66395285, "volume": 262079.0}, {"date": "2004-04-14", "close": 3.66395285, "volume": 54136.0}, {"date": "2004-04-15", "close": 3.65467702, "volume": 704514.0}, {"date": "2004-04-16", "close": 3.65467702, "volume": 7634.0}, {"date": "2004-04-19", "close": 3.67322868, "volume": 547714.0}, {"date": "2004-04-20", "close": 3.66395285, "volume": 18219.0}, {"date": "2004-04-21", "close": 3.70105617, "volume": 1327160.0}, {"date": "2004-04-22", "close": 3.65467702, "volume": 1728680.0}, {"date": "2004-04-23", "close": 3.65467702, "volume": 1646335.0}, {"date": "2004-04-26", "close": 3.64540119, "volume": 375576.0}, {"date": "2004-04-27", "close": 3.66395285, "volume": 11048.0}, {"date": "2004-04-29", "close": 3.60829787, "volume": 21114.0}, {"date": "2004-04-30", "close": 3.63612536, "volume": 212548.0}, {"date": "2004-05-04", "close": 3.59902204, "volume": 456770.0}, {"date": "2004-05-05", "close": 3.57119455, "volume": 335166.0}, {"date": "2004-05-06", "close": 3.57119455, "volume": 270902.0}, {"date": "2004-05-07", "close": 3.53409123, "volume": 4922.0}, {"date": "2004-05-10", "close": 3.51553957, "volume": 8656.0}, {"date": "2004-05-11", "close": 3.45060876, "volume": 681413.0}, {"date": "2004-05-12", "close": 3.45988459, "volume": 1397862.0}, {"date": "2004-05-13", "close": 3.46916042, "volume": 1174022.0}, {"date": "2004-05-14", "close": 3.48771208, "volume": 2494810.0}, {"date": "2004-05-17", "close": 3.51553957, "volume": 38179.0}, {"date": "2004-05-18", "close": 3.57119455, "volume": 15248.0}, {"date": "2004-05-19", "close": 3.60829787, "volume": 132867.0}, {"date": "2004-05-20", "close": 3.56191872, "volume": 541153.0}, {"date": "2004-05-24", "close": 3.5248154, "volume": 615665.0}, {"date": "2004-05-25", "close": 3.49698791, "volume": 13239.0}, {"date": "2004-05-26", "close": 3.5248154, "volume": 89306.0}, {"date": "2004-05-27", "close": 3.57119455, "volume": 436080.0}, {"date": "2004-05-28", "close": 3.63612536, "volume": 341910.0}, {"date": "2004-05-31", "close": 3.63612536, "volume": 2156.0}, {"date": "2004-06-01", "close": 3.5248154, "volume": 30532.0}, {"date": "2004-06-02", "close": 3.58974621, "volume": 120157.0}, {"date": "2004-06-03", "close": 3.66395285, "volume": 1319371.0}, {"date": "2004-06-04", "close": 3.65467702, "volume": 26281.0}, {"date": "2004-06-07", "close": 3.67322868, "volume": 1348.0}, {"date": "2004-06-08", "close": 3.70105617, "volume": 17437.0}, {"date": "2004-06-09", "close": 3.6175737, "volume": 269340.0}, {"date": "2004-06-10", "close": 3.63612536, "volume": 248881.0}, {"date": "2004-06-16", "close": 3.70105617, "volume": 11320.0}, {"date": "2004-06-17", "close": 3.710332, "volume": 501749.0}, {"date": "2004-06-18", "close": 3.77526281, "volume": 189994.0}, {"date": "2004-06-21", "close": 3.75671115, "volume": 92340.0}, {"date": "2004-06-22", "close": 3.81236613, "volume": 215135.0}, {"date": "2004-06-23", "close": 3.84946945, "volume": 202936.0}, {"date": "2004-06-24", "close": 3.84946945, "volume": 374681.0}, {"date": "2004-06-25", "close": 3.84946945, "volume": 90154.0}, {"date": "2004-06-28", "close": 3.8958486, "volume": 344261.0}, {"date": "2004-06-30", "close": 3.8958486, "volume": 16859.0}, {"date": "2004-07-01", "close": 3.86802111, "volume": 598329.0}, {"date": "2004-07-02", "close": 3.87729694, "volume": 365477.0}, {"date": "2004-07-05", "close": 3.85874528, "volume": 317373.0}, {"date": "2004-07-06", "close": 3.94222775, "volume": 30477.0}, {"date": "2004-07-07", "close": 4.06281354, "volume": 236148.0}, {"date": "2004-07-08", "close": 4.06281354, "volume": 14042.0}, {"date": "2004-07-09", "close": 4.09064103, "volume": 118615.0}, {"date": "2004-07-12", "close": 4.0813652, "volume": 28132.0}, {"date": "2004-07-13", "close": 4.0813652, "volume": 21928.0}, {"date": "2004-07-14", "close": 3.99788273, "volume": 26684.0}, {"date": "2004-07-15", "close": 3.91440026, "volume": 236952.0}, {"date": "2004-07-16", "close": 3.88657277, "volume": 24672.0}, {"date": "2004-07-19", "close": 3.93295192, "volume": 1060791.0}, {"date": "2004-07-20", "close": 4.00715856, "volume": 95218.0}, {"date": "2004-07-21", "close": 4.0813652, "volume": 6972.0}, {"date": "2004-07-22", "close": 4.03498605, "volume": 31587.0}, {"date": "2004-07-26", "close": 4.05353771, "volume": 1078.0}, {"date": "2004-07-27", "close": 4.13702018, "volume": 152309.0}, {"date": "2004-07-28", "close": 4.15557184, "volume": 263663.0}, {"date": "2004-07-29", "close": 4.11846852, "volume": 47929.0}, {"date": "2004-07-30", "close": 4.1741235, "volume": 121479.0}, {"date": "2004-08-02", "close": 4.11846852, "volume": 113831.0}, {"date": "2004-08-03", "close": 4.11846852, "volume": 647.0}, {"date": "2004-08-04", "close": 4.12774435, "volume": 1242627.0}, {"date": "2004-08-05", "close": 4.18339933, "volume": 33237.0}, {"date": "2004-08-06", "close": 4.12774435, "volume": 5045.0}, {"date": "2004-08-09", "close": 4.11846852, "volume": 108.0}, {"date": "2004-08-10", "close": 4.0813652, "volume": 19055.0}, {"date": "2004-08-11", "close": 4.37819176, "volume": 34013.0}, {"date": "2004-08-12", "close": 4.52660504, "volume": 276092.0}, {"date": "2004-08-13", "close": 4.52660504, "volume": 126727.0}, {"date": "2004-08-16", "close": 4.62863917, "volume": 28939.0}, {"date": "2004-08-17", "close": 4.58226002, "volume": 83960.0}, {"date": "2004-08-18", "close": 4.51732921, "volume": 632862.0}, {"date": "2004-08-19", "close": 4.49877755, "volume": 391125.0}, {"date": "2004-08-20", "close": 4.47095006, "volume": 78793.0}, {"date": "2004-08-23", "close": 4.47095006, "volume": 2587.0}, {"date": "2004-08-24", "close": 4.48950172, "volume": 368847.0}, {"date": "2004-08-25", "close": 4.38746759, "volume": 696520.0}, {"date": "2004-08-26", "close": 4.31326095, "volume": 104855.0}, {"date": "2004-08-27", "close": 4.37819176, "volume": 783241.0}, {"date": "2004-08-30", "close": 4.48950172, "volume": 106024.0}, {"date": "2004-08-31", "close": 4.48950172, "volume": 147816.0}, {"date": "2004-09-01", "close": 4.4523984, "volume": 53224.0}, {"date": "2004-09-02", "close": 4.4523984, "volume": 460338.0}, {"date": "2004-09-03", "close": 4.4523984, "volume": 1080.0}, {"date": "2004-09-06", "close": 4.59153585, "volume": 5390.0}, {"date": "2004-09-07", "close": 4.68429415, "volume": 11250.0}, {"date": "2004-09-08", "close": 4.7306733, "volume": 30186.0}, {"date": "2004-09-09", "close": 4.95329322, "volume": 196510.0}, {"date": "2004-09-10", "close": 5.08315484, "volume": 51010.0}, {"date": "2004-09-13", "close": 4.9161899, "volume": 161940.0}, {"date": "2004-09-14", "close": 5.0089482, "volume": 51316.0}, {"date": "2004-09-15", "close": 4.86981075, "volume": 243585.0}, {"date": "2004-09-16", "close": 4.89763824, "volume": 163365.0}, {"date": "2004-09-17", "close": 4.83270743, "volume": 24272.0}, {"date": "2004-09-20", "close": 4.79560411, "volume": 33459.0}, {"date": "2004-09-21", "close": 5.0089482, "volume": 199481.0}, {"date": "2004-09-22", "close": 4.96256905, "volume": 207620.0}, {"date": "2004-09-23", "close": 4.99039654, "volume": 163315.0}, {"date": "2004-09-24", "close": 5.02749986, "volume": 70061.0}, {"date": "2004-09-27", "close": 5.0089482, "volume": 454233.0}, {"date": "2004-09-28", "close": 5.09243067, "volume": 33228.0}, {"date": "2004-09-29", "close": 5.12953399, "volume": 223441.0}, {"date": "2004-09-30", "close": 5.12953399, "volume": 29608.0}, {"date": "2004-10-01", "close": 5.12025816, "volume": 78634.0}, {"date": "2004-10-04", "close": 5.08315484, "volume": 8420.0}, {"date": "2004-10-05", "close": 5.01822403, "volume": 31271.0}, {"date": "2004-10-06", "close": 5.04605152, "volume": 44732.0}, {"date": "2004-10-07", "close": 5.06460318, "volume": 90893.0}, {"date": "2004-10-08", "close": 5.07387901, "volume": 982838.0}, {"date": "2004-10-11", "close": 5.1017065, "volume": 208154.0}, {"date": "2004-10-12", "close": 5.09243067, "volume": 62181.0}, {"date": "2004-10-13", "close": 4.98112071, "volume": 72773.0}, {"date": "2004-10-14", "close": 5.0089482, "volume": 1262641.0}, {"date": "2004-10-15", "close": 4.94401739, "volume": 338010.0}, {"date": "2004-10-18", "close": 4.7306733, "volume": 28959.0}, {"date": "2004-10-19", "close": 4.77705245, "volume": 161147.0}, {"date": "2004-10-20", "close": 4.78632828, "volume": 683002.0}, {"date": "2004-10-21", "close": 4.80487994, "volume": 602359.0}, {"date": "2004-10-22", "close": 4.80487994, "volume": 233538.0}, {"date": "2004-10-25", "close": 4.8234316, "volume": 25223.0}, {"date": "2004-10-26", "close": 4.75850079, "volume": 73648.0}, {"date": "2004-10-27", "close": 4.62863917, "volume": 749175.0}, {"date": "2004-10-28", "close": 4.637915, "volume": 507990.0}, {"date": "2004-10-29", "close": 4.61936334, "volume": 127293.0}, {"date": "2004-11-01", "close": 4.7306733, "volume": 68480.0}, {"date": "2004-11-02", "close": 4.74922496, "volume": 17658.0}, {"date": "2004-11-03", "close": 4.81415577, "volume": 74495.0}, {"date": "2004-11-04", "close": 4.78632828, "volume": 72585.0}, {"date": "2004-11-05", "close": 4.77705245, "volume": 51443.0}, {"date": "2004-11-08", "close": 4.80487994, "volume": 75993.0}, {"date": "2004-11-09", "close": 4.89763824, "volume": 346104.0}, {"date": "2004-11-10", "close": 4.86981075, "volume": 81907.0}, {"date": "2004-11-11", "close": 4.84198326, "volume": 22271.0}, {"date": "2004-11-12", "close": 4.89763824, "volume": 55438.0}, {"date": "2004-11-15", "close": 4.89763824, "volume": 27800.0}, {"date": "2004-11-16", "close": 4.95329322, "volume": 34921.0}, {"date": "2004-11-17", "close": 4.96256905, "volume": 1105964.0}, {"date": "2004-11-18", "close": 4.99967237, "volume": 7439.0}, {"date": "2004-11-19", "close": 5.05532735, "volume": 34376.0}, {"date": "2004-11-22", "close": 5.01822403, "volume": 821893.0}, {"date": "2004-11-23", "close": 5.1017065, "volume": 742284.0}, {"date": "2004-11-24", "close": 5.1017065, "volume": 471282.0}, {"date": "2004-11-25", "close": 5.12953399, "volume": 90947.0}, {"date": "2004-11-26", "close": 5.07387901, "volume": 17205.0}, {"date": "2004-11-29", "close": 5.24084395, "volume": 165076.0}, {"date": "2004-11-30", "close": 5.26867144, "volume": 37506.0}, {"date": "2004-12-01", "close": 5.30577476, "volume": 51154.0}, {"date": "2004-12-02", "close": 5.42636055, "volume": 69596.0}, {"date": "2004-12-03", "close": 5.50056719, "volume": 184545.0}, {"date": "2004-12-06", "close": 5.49129136, "volume": 62694.0}, {"date": "2004-12-07", "close": 5.4727397, "volume": 63893.0}, {"date": "2004-12-08", "close": 5.39853306, "volume": 205864.0}, {"date": "2004-12-09", "close": 5.51911885, "volume": 51423.0}, {"date": "2004-12-10", "close": 5.44491221, "volume": 22827.0}, {"date": "2004-12-13", "close": 5.63970464, "volume": 162100.0}, {"date": "2004-12-14", "close": 5.61187715, "volume": 510436.0}, {"date": "2004-12-15", "close": 5.565498, "volume": 583137.0}, {"date": "2004-12-16", "close": 5.45418804, "volume": 262711.0}, {"date": "2004-12-17", "close": 5.45418804, "volume": 216.0}, {"date": "2004-12-20", "close": 5.51911885, "volume": 22710.0}, {"date": "2004-12-21", "close": 5.54694634, "volume": 316141.0}, {"date": "2004-12-22", "close": 5.565498, "volume": 123186.0}, {"date": "2004-12-23", "close": 5.57477383, "volume": 1868.0}, {"date": "2004-12-24", "close": 5.57477383, "volume": 257817.0}, {"date": "2004-12-29", "close": 5.63970464, "volume": 13251.0}, {"date": "2004-12-30", "close": 5.66753213, "volume": 65679.0}, {"date": "2004-12-31", "close": 5.73246294, "volume": 54758.0}, {"date": "2005-01-04", "close": 5.72318711, "volume": 12323.0}, {"date": "2005-01-05", "close": 5.61187715, "volume": 29534.0}, {"date": "2005-01-06", "close": 5.57477383, "volume": 30132.0}, {"date": "2005-01-07", "close": 5.60260132, "volume": 36493.0}, {"date": "2005-01-10", "close": 5.43563638, "volume": 45925.0}, {"date": "2005-01-11", "close": 5.4727397, "volume": 116046.0}, {"date": "2005-01-12", "close": 5.51911885, "volume": 4527.0}, {"date": "2005-01-13", "close": 5.60260132, "volume": 603682.0}, {"date": "2005-01-14", "close": 5.52839468, "volume": 304543.0}, {"date": "2005-01-17", "close": 5.52839468, "volume": 256956.0}, {"date": "2005-01-18", "close": 5.63042881, "volume": 50691.0}, {"date": "2005-01-19", "close": 5.80666958, "volume": 198997.0}, {"date": "2005-01-20", "close": 5.73246294, "volume": 59437.0}, {"date": "2005-01-21", "close": 5.70463545, "volume": 28043.0}, {"date": "2005-01-24", "close": 5.6582563, "volume": 161926.0}, {"date": "2005-01-25", "close": 5.67680796, "volume": 103565.0}, {"date": "2005-01-27", "close": 5.61187715, "volume": 18223.0}, {"date": "2005-01-28", "close": 5.60260132, "volume": 648633.0}, {"date": "2005-01-31", "close": 5.62115298, "volume": 114342.0}, {"date": "2005-02-01", "close": 5.64898047, "volume": 184871.0}, {"date": "2005-02-02", "close": 5.58404966, "volume": 281097.0}, {"date": "2005-02-03", "close": 5.62115298, "volume": 11514.0}, {"date": "2005-02-04", "close": 5.7510146, "volume": 80881.0}, {"date": "2005-02-07", "close": 5.76029043, "volume": 267531.0}, {"date": "2005-02-08", "close": 5.79739375, "volume": 848740.0}, {"date": "2005-02-09", "close": 6.25190942, "volume": 483299.0}, {"date": "2005-02-10", "close": 6.01073784, "volume": 414332.0}, {"date": "2005-02-11", "close": 6.09422031, "volume": 47397.0}, {"date": "2005-02-14", "close": 6.06639282, "volume": 483251.0}, {"date": "2005-02-15", "close": 6.04784116, "volume": 121096.0}, {"date": "2005-02-16", "close": 6.01073784, "volume": 9544.0}, {"date": "2005-02-17", "close": 5.95508286, "volume": 305642.0}, {"date": "2005-02-18", "close": 6.02001367, "volume": 95600.0}, {"date": "2005-02-21", "close": 6.0292895, "volume": 26105.0}, {"date": "2005-02-22", "close": 6.06639282, "volume": 55682.0}, {"date": "2005-02-23", "close": 5.98291035, "volume": 171565.0}, {"date": "2005-02-24", "close": 6.01073784, "volume": 5437.0}, {"date": "2005-02-25", "close": 6.04784116, "volume": 62358.0}, {"date": "2005-02-28", "close": 6.07566865, "volume": 409843.0}, {"date": "2005-03-03", "close": 6.23335776, "volume": 223800.0}, {"date": "2005-03-04", "close": 6.34466772, "volume": 518915.0}, {"date": "2005-03-07", "close": 6.44670185, "volume": 818722.0}, {"date": "2005-03-08", "close": 6.63221845, "volume": 602802.0}, {"date": "2005-03-09", "close": 6.43742602, "volume": 136824.0}, {"date": "2005-03-10", "close": 6.38177104, "volume": 186586.0}, {"date": "2005-03-11", "close": 6.1220478, "volume": 569041.0}, {"date": "2005-03-14", "close": 6.03856533, "volume": 379124.0}, {"date": "2005-03-15", "close": 6.07566865, "volume": 425144.0}, {"date": "2005-03-16", "close": 6.07566865, "volume": 3457.0}, {"date": "2005-03-17", "close": 6.15915112, "volume": 76538.0}, {"date": "2005-03-18", "close": 6.1220478, "volume": 52135.0}, {"date": "2005-03-21", "close": 6.1220478, "volume": 33835.0}, {"date": "2005-03-22", "close": 6.06639282, "volume": 438582.0}, {"date": "2005-03-23", "close": 6.05711699, "volume": 32545.0}, {"date": "2005-03-24", "close": 5.8437729, "volume": 41706.0}, {"date": "2005-03-29", "close": 5.68608379, "volume": 570354.0}, {"date": "2005-03-30", "close": 5.71391128, "volume": 189223.0}, {"date": "2005-03-31", "close": 5.66753213, "volume": 292418.0}, {"date": "2005-04-01", "close": 5.51911885, "volume": 251955.0}, {"date": "2005-04-04", "close": 5.50984302, "volume": 90378.0}, {"date": "2005-04-05", "close": 5.565498, "volume": 24732.0}, {"date": "2005-04-06", "close": 5.565498, "volume": 14174.0}, {"date": "2005-04-07", "close": 5.67680796, "volume": 74242.0}, {"date": "2005-04-08", "close": 5.7510146, "volume": 360297.0}, {"date": "2005-04-11", "close": 5.7510146, "volume": 37409.0}, {"date": "2005-04-12", "close": 5.79739375, "volume": 2964.0}, {"date": "2005-04-13", "close": 5.81594541, "volume": 537989.0}, {"date": "2005-04-14", "close": 5.79739375, "volume": 1294.0}, {"date": "2005-04-15", "close": 5.6582563, "volume": 136958.0}, {"date": "2005-04-18", "close": 5.60260132, "volume": 94555.0}, {"date": "2005-04-19", "close": 5.63042881, "volume": 48615.0}, {"date": "2005-04-20", "close": 5.58404966, "volume": 178863.0}, {"date": "2005-04-21", "close": 5.45418804, "volume": 173259.0}, {"date": "2005-04-22", "close": 5.40780889, "volume": 139890.0}, {"date": "2005-04-26", "close": 5.34287808, "volume": 549310.0}, {"date": "2005-04-27", "close": 5.25939561, "volume": 642984.0}, {"date": "2005-04-28", "close": 5.35215391, "volume": 334035.0}, {"date": "2005-04-29", "close": 5.42636055, "volume": 13676.0}, {"date": "2005-05-02", "close": 5.3799814, "volume": 325089.0}, {"date": "2005-05-03", "close": 5.3799814, "volume": 159535.0}, {"date": "2005-05-04", "close": 5.29649893, "volume": 452752.0}, {"date": "2005-05-05", "close": 5.1944648, "volume": 529472.0}, {"date": "2005-05-06", "close": 5.06460318, "volume": 1038018.0}, {"date": "2005-05-09", "close": 5.06460318, "volume": 459279.0}, {"date": "2005-05-10", "close": 5.27794727, "volume": 543453.0}, {"date": "2005-05-11", "close": 5.31505059, "volume": 344257.0}, {"date": "2005-05-12", "close": 5.34287808, "volume": 21561.0}, {"date": "2005-05-13", "close": 5.4727397, "volume": 328230.0}, {"date": "2005-05-16", "close": 5.42636055, "volume": 6923.0}, {"date": "2005-05-17", "close": 5.38925723, "volume": 8020.0}, {"date": "2005-05-18", "close": 5.25939561, "volume": 30528.0}, {"date": "2005-05-19", "close": 5.3799814, "volume": 319586.0}, {"date": "2005-05-20", "close": 5.39853306, "volume": 132096.0}, {"date": "2005-05-23", "close": 5.53767051, "volume": 32434.0}, {"date": "2005-05-24", "close": 5.70463545, "volume": 27922.0}, {"date": "2005-05-25", "close": 5.69535962, "volume": 56294.0}, {"date": "2005-05-26", "close": 5.60260132, "volume": 17788.0}, {"date": "2005-05-27", "close": 5.62115298, "volume": 30089.0}, {"date": "2005-05-30", "close": 5.63042881, "volume": 14026.0}, {"date": "2005-05-31", "close": 5.565498, "volume": 58455.0}, {"date": "2005-06-01", "close": 5.42636055, "volume": 314930.0}, {"date": "2005-06-02", "close": 5.57477383, "volume": 175305.0}, {"date": "2005-06-03", "close": 5.6582563, "volume": 4744.0}, {"date": "2005-06-06", "close": 5.59332549, "volume": 12734.0}, {"date": "2005-06-07", "close": 5.55622217, "volume": 348389.0}, {"date": "2005-06-08", "close": 5.60260132, "volume": 37809.0}, {"date": "2005-06-09", "close": 5.6582563, "volume": 361870.0}, {"date": "2005-06-10", "close": 5.60260132, "volume": 2695.0}, {"date": "2005-06-14", "close": 5.61187715, "volume": 35550.0}, {"date": "2005-06-15", "close": 5.61187715, "volume": 60633.0}, {"date": "2005-06-16", "close": 5.70463545, "volume": 67432.0}, {"date": "2005-06-17", "close": 5.79739375, "volume": 31156.0}, {"date": "2005-06-20", "close": 5.79739375, "volume": 19179.0}, {"date": "2005-06-21", "close": 5.73246294, "volume": 3291.0}, {"date": "2005-06-22", "close": 5.7510146, "volume": 17264.0}, {"date": "2005-06-23", "close": 5.9365312, "volume": 38573.0}, {"date": "2005-06-24", "close": 5.71391128, "volume": 121290.0}, {"date": "2005-06-27", "close": 5.63042881, "volume": 434679.0}, {"date": "2005-06-28", "close": 5.76956626, "volume": 311281.0}, {"date": "2005-06-29", "close": 5.73246294, "volume": 38833.0}, {"date": "2005-06-30", "close": 5.92725537, "volume": 39258.0}, {"date": "2005-07-01", "close": 5.79739375, "volume": 714892.0}, {"date": "2005-07-04", "close": 5.79739375, "volume": 3450.0}, {"date": "2005-07-05", "close": 5.8437729, "volume": 6698.0}, {"date": "2005-07-06", "close": 5.86232456, "volume": 9454.0}, {"date": "2005-07-07", "close": 5.7510146, "volume": 290337.0}, {"date": "2005-07-08", "close": 5.64898047, "volume": 14570.0}, {"date": "2005-07-11", "close": 5.74173877, "volume": 154733.0}, {"date": "2005-07-12", "close": 5.86232456, "volume": 11242.0}, {"date": "2005-07-13", "close": 5.88087622, "volume": 33269.0}, {"date": "2005-07-14", "close": 5.76956626, "volume": 12894.0}, {"date": "2005-07-15", "close": 5.81594541, "volume": 23728.0}, {"date": "2005-07-18", "close": 5.79739375, "volume": 243978.0}, {"date": "2005-07-19", "close": 5.77884209, "volume": 15099.0}, {"date": "2005-07-20", "close": 5.74173877, "volume": 30006.0}, {"date": "2005-07-21", "close": 5.6582563, "volume": 298592.0}, {"date": "2005-07-22", "close": 5.7510146, "volume": 9636.0}, {"date": "2005-07-25", "close": 5.86232456, "volume": 108149.0}, {"date": "2005-07-26", "close": 5.97363452, "volume": 64880.0}, {"date": "2005-07-27", "close": 6.02001367, "volume": 33802.0}, {"date": "2005-07-28", "close": 6.1220478, "volume": 401277.0}, {"date": "2005-07-29", "close": 6.11277197, "volume": 468767.0}, {"date": "2005-08-01", "close": 6.1220478, "volume": 44943.0}, {"date": "2005-08-02", "close": 6.1220478, "volume": 338537.0}, {"date": "2005-08-03", "close": 6.08494448, "volume": 50554.0}, {"date": "2005-08-04", "close": 6.07566865, "volume": 822131.0}, {"date": "2005-08-05", "close": 5.98291035, "volume": 714943.0}, {"date": "2005-08-08", "close": 5.97363452, "volume": 114761.0}, {"date": "2005-08-09", "close": 6.06639282, "volume": 360009.0}, {"date": "2005-08-10", "close": 6.0292895, "volume": 193589.0}, {"date": "2005-08-11", "close": 6.04784116, "volume": 388594.0}, {"date": "2005-08-12", "close": 6.0292895, "volume": 184027.0}, {"date": "2005-08-15", "close": 6.15915112, "volume": 84745.0}, {"date": "2005-08-16", "close": 6.24263359, "volume": 52830.0}, {"date": "2005-08-17", "close": 6.5858393, "volume": 650052.0}, {"date": "2005-08-18", "close": 6.493081, "volume": 556910.0}, {"date": "2005-08-19", "close": 6.493081, "volume": 10457.0}, {"date": "2005-08-22", "close": 6.60439096, "volume": 10305.0}, {"date": "2005-08-23", "close": 6.66004594, "volume": 364357.0}, {"date": "2005-08-24", "close": 6.53946015, "volume": 68947.0}, {"date": "2005-08-25", "close": 6.47452934, "volume": 51425.0}, {"date": "2005-08-26", "close": 6.40959853, "volume": 13234.0}, {"date": "2005-08-29", "close": 6.35394355, "volume": 455033.0}, {"date": "2005-08-30", "close": 6.36321938, "volume": 970.0}, {"date": "2005-08-31", "close": 6.28901274, "volume": 52420.0}, {"date": "2005-09-01", "close": 6.34466772, "volume": 7716.0}, {"date": "2005-09-02", "close": 6.31684023, "volume": 22285.0}, {"date": "2005-09-05", "close": 6.35394355, "volume": 169436.0}, {"date": "2005-09-06", "close": 6.33539189, "volume": 16259.0}, {"date": "2005-09-07", "close": 6.35394355, "volume": 180053.0}, {"date": "2005-09-08", "close": 6.493081, "volume": 176025.0}, {"date": "2005-09-09", "close": 6.50235683, "volume": 41184.0}, {"date": "2005-09-12", "close": 6.493081, "volume": 6684.0}, {"date": "2005-09-13", "close": 6.50235683, "volume": 1862.0}, {"date": "2005-09-14", "close": 6.57656347, "volume": 268457.0}, {"date": "2005-09-15", "close": 6.65077011, "volume": 45778.0}, {"date": "2005-09-16", "close": 6.54873598, "volume": 25225.0}, {"date": "2005-09-19", "close": 6.39104687, "volume": 21022.0}, {"date": "2005-09-20", "close": 6.39104687, "volume": 44848.0}, {"date": "2005-09-21", "close": 6.4003227, "volume": 1253487.0}, {"date": "2005-09-22", "close": 6.33539189, "volume": 580103.0}, {"date": "2005-09-23", "close": 6.4003227, "volume": 1159297.0}, {"date": "2005-09-26", "close": 6.33539189, "volume": 44319.0}, {"date": "2005-09-27", "close": 6.48380517, "volume": 16623.0}, {"date": "2005-09-28", "close": 6.46525351, "volume": 26210.0}, {"date": "2005-09-29", "close": 6.50235683, "volume": 26639.0}, {"date": "2005-09-30", "close": 6.6785976, "volume": 197890.0}, {"date": "2005-10-03", "close": 6.74352841, "volume": 9832.0}, {"date": "2005-10-04", "close": 6.76208007, "volume": 21829.0}, {"date": "2005-10-05", "close": 6.80845922, "volume": 4322.0}, {"date": "2005-10-06", "close": 6.76208007, "volume": 60098.0}, {"date": "2005-10-07", "close": 6.91976918, "volume": 259065.0}, {"date": "2005-10-10", "close": 7.0496308, "volume": 105919.0}, {"date": "2005-10-11", "close": 7.04035497, "volume": 493411.0}, {"date": "2005-10-12", "close": 7.10528578, "volume": 257786.0}, {"date": "2005-10-13", "close": 7.00325165, "volume": 305735.0}, {"date": "2005-10-14", "close": 6.8641142, "volume": 61068.0}, {"date": "2005-10-17", "close": 6.87339003, "volume": 24882.0}, {"date": "2005-10-18", "close": 6.88266586, "volume": 297576.0}, {"date": "2005-10-19", "close": 6.66004594, "volume": 107651.0}, {"date": "2005-10-20", "close": 6.66004594, "volume": 75030.0}, {"date": "2005-10-21", "close": 6.60439096, "volume": 424444.0}, {"date": "2005-10-24", "close": 6.60439096, "volume": 647.0}, {"date": "2005-10-25", "close": 6.91049335, "volume": 826662.0}, {"date": "2005-10-26", "close": 6.81773505, "volume": 5915.0}, {"date": "2005-10-27", "close": 6.73425258, "volume": 394767.0}, {"date": "2005-10-28", "close": 6.7713559, "volume": 58106.0}, {"date": "2005-10-31", "close": 6.7713559, "volume": 118760.0}, {"date": "2005-11-01", "close": 6.8641142, "volume": 9773.0}, {"date": "2005-11-02", "close": 6.8641142, "volume": 165816.0}, {"date": "2005-11-03", "close": 6.82701088, "volume": 22836.0}, {"date": "2005-11-04", "close": 6.68787343, "volume": 8686.0}, {"date": "2005-11-07", "close": 6.71570092, "volume": 16494.0}, {"date": "2005-11-08", "close": 6.63221845, "volume": 50130.0}, {"date": "2005-11-09", "close": 6.493081, "volume": 99105.0}, {"date": "2005-11-10", "close": 6.5858393, "volume": 16106.0}, {"date": "2005-11-11", "close": 6.493081, "volume": 142507.0}, {"date": "2005-11-14", "close": 6.4003227, "volume": 172064.0}, {"date": "2005-11-15", "close": 6.45597768, "volume": 118398.0}, {"date": "2005-11-16", "close": 6.53018432, "volume": 26174.0}, {"date": "2005-11-17", "close": 6.57656347, "volume": 94227.0}, {"date": "2005-11-18", "close": 6.6785976, "volume": 16635.0}, {"date": "2005-11-21", "close": 6.57656347, "volume": 175460.0}, {"date": "2005-11-22", "close": 6.39104687, "volume": 127890.0}, {"date": "2005-11-23", "close": 6.23335776, "volume": 71280.0}, {"date": "2005-11-24", "close": 6.493081, "volume": 926020.0}, {"date": "2005-11-25", "close": 6.63221845, "volume": 89859.0}, {"date": "2005-11-28", "close": 6.60439096, "volume": 111886.0}, {"date": "2005-11-29", "close": 6.44670185, "volume": 1780398.0}, {"date": "2005-11-30", "close": 6.4003227, "volume": 1909017.0}, {"date": "2005-12-01", "close": 6.45597768, "volume": 26916.0}, {"date": "2005-12-02", "close": 6.52090849, "volume": 118807.0}, {"date": "2005-12-05", "close": 6.4003227, "volume": 266074.0}, {"date": "2005-12-06", "close": 6.39104687, "volume": 322128.0}, {"date": "2005-12-07", "close": 6.27046108, "volume": 214154.0}, {"date": "2005-12-08", "close": 6.15915112, "volume": 190001.0}, {"date": "2005-12-09", "close": 6.0292895, "volume": 77791.0}, {"date": "2005-12-12", "close": 6.0292895, "volume": 72855.0}, {"date": "2005-12-13", "close": 5.94580703, "volume": 19998.0}, {"date": "2005-12-14", "close": 6.16842695, "volume": 57436.0}, {"date": "2005-12-15", "close": 6.24263359, "volume": 564177.0}, {"date": "2005-12-16", "close": 6.24263359, "volume": 270590.0}, {"date": "2005-12-19", "close": 6.35394355, "volume": 103067.0}, {"date": "2005-12-20", "close": 6.39104687, "volume": 29817.0}, {"date": "2005-12-21", "close": 6.38177104, "volume": 7287.0}, {"date": "2005-12-22", "close": 6.19625444, "volume": 678221.0}, {"date": "2005-12-23", "close": 6.2148061, "volume": 179725.0}, {"date": "2005-12-28", "close": 6.38177104, "volume": 3035.0}, {"date": "2005-12-29", "close": 6.493081, "volume": 20045.0}, {"date": "2005-12-30", "close": 6.52090849, "volume": 9732.0}, {"date": "2006-01-03", "close": 6.44670185, "volume": 36771.0}, {"date": "2006-01-04", "close": 6.42815019, "volume": 40823.0}, {"date": "2006-01-05", "close": 6.41887436, "volume": 301998.0}, {"date": "2006-01-06", "close": 6.35394355, "volume": 75591.0}, {"date": "2006-01-09", "close": 6.37249521, "volume": 114449.0}, {"date": "2006-01-10", "close": 6.39104687, "volume": 17362.0}, {"date": "2006-01-11", "close": 6.43742602, "volume": 24430.0}, {"date": "2006-01-12", "close": 6.47452934, "volume": 287627.0}, {"date": "2006-01-13", "close": 6.39104687, "volume": 25891.0}, {"date": "2006-01-16", "close": 6.37249521, "volume": 25171.0}, {"date": "2006-01-17", "close": 6.35394355, "volume": 58075.0}, {"date": "2006-01-18", "close": 6.18697861, "volume": 63526.0}, {"date": "2006-01-19", "close": 6.24263359, "volume": 493890.0}, {"date": "2006-01-20", "close": 6.03856533, "volume": 184873.0}, {"date": "2006-01-23", "close": 6.10349614, "volume": 25503.0}, {"date": "2006-01-24", "close": 6.14987529, "volume": 306057.0}, {"date": "2006-01-25", "close": 6.14059946, "volume": 765600.0}, {"date": "2006-01-27", "close": 6.27973691, "volume": 148799.0}, {"date": "2006-01-30", "close": 6.37249521, "volume": 124233.0}, {"date": "2006-01-31", "close": 6.40959853, "volume": 25144.0}, {"date": "2006-02-01", "close": 6.3075644, "volume": 125983.0}, {"date": "2006-02-02", "close": 6.44670185, "volume": 66401.0}, {"date": "2006-02-03", "close": 6.44670185, "volume": 17578.0}, {"date": "2006-02-06", "close": 6.44670185, "volume": 126281.0}, {"date": "2006-02-07", "close": 6.39104687, "volume": 24104.0}, {"date": "2006-02-08", "close": 6.33539189, "volume": 17497.0}, {"date": "2006-02-09", "close": 6.3075644, "volume": 50657.0}, {"date": "2006-02-10", "close": 6.35394355, "volume": 108076.0}, {"date": "2006-02-13", "close": 6.57656347, "volume": 229002.0}, {"date": "2006-02-14", "close": 6.53018432, "volume": 1430267.0}, {"date": "2006-02-15", "close": 6.3075644, "volume": 623821.0}, {"date": "2006-02-16", "close": 6.48380517, "volume": 579341.0}, {"date": "2006-02-17", "close": 6.42815019, "volume": 722818.0}, {"date": "2006-02-20", "close": 6.52090849, "volume": 134263.0}, {"date": "2006-02-21", "close": 6.51163266, "volume": 122555.0}, {"date": "2006-02-22", "close": 6.5858393, "volume": 64100.0}, {"date": "2006-02-23", "close": 6.65077011, "volume": 262446.0}, {"date": "2006-02-24", "close": 6.61366679, "volume": 327467.0}, {"date": "2006-02-27", "close": 6.59511513, "volume": 345692.0}, {"date": "2006-02-28", "close": 6.53946015, "volume": 57069.0}, {"date": "2006-03-01", "close": 6.54873598, "volume": 54740.0}, {"date": "2006-03-02", "close": 6.65077011, "volume": 216346.0}, {"date": "2006-03-03", "close": 6.59511513, "volume": 35552.0}, {"date": "2006-03-06", "close": 6.53946015, "volume": 21429.0}, {"date": "2006-03-07", "close": 6.50235683, "volume": 74739.0}, {"date": "2006-03-08", "close": 6.61366679, "volume": 21133.0}, {"date": "2006-03-09", "close": 6.69714926, "volume": 107613.0}, {"date": "2006-03-10", "close": 6.66932177, "volume": 49320.0}, {"date": "2006-03-13", "close": 6.79918339, "volume": 49284.0}, {"date": "2006-03-14", "close": 6.80845922, "volume": 26157.0}, {"date": "2006-03-15", "close": 6.84556254, "volume": 227756.0}, {"date": "2006-03-16", "close": 6.97542416, "volume": 40324.0}, {"date": "2006-03-17", "close": 6.91049335, "volume": 12533.0}, {"date": "2006-03-20", "close": 6.82701088, "volume": 4529.0}, {"date": "2006-03-21", "close": 6.8641142, "volume": 50720.0}, {"date": "2006-03-22", "close": 6.75280424, "volume": 125590.0}, {"date": "2006-03-23", "close": 6.79918339, "volume": 59928.0}, {"date": "2006-03-24", "close": 6.78063173, "volume": 292454.0}, {"date": "2006-03-27", "close": 6.76208007, "volume": 260941.0}, {"date": "2006-03-28", "close": 6.71570092, "volume": 27830.0}, {"date": "2006-03-29", "close": 6.85483837, "volume": 167534.0}, {"date": "2006-03-30", "close": 7.17949242, "volume": 394209.0}, {"date": "2006-03-31", "close": 7.00325165, "volume": 185906.0}, {"date": "2006-04-03", "close": 7.06818246, "volume": 10646.0}, {"date": "2006-04-04", "close": 6.9568725, "volume": 55043.0}, {"date": "2006-04-05", "close": 7.12383744, "volume": 15423.0}, {"date": "2006-04-06", "close": 7.20731991, "volume": 155720.0}, {"date": "2006-04-07", "close": 7.34645736, "volume": 149545.0}, {"date": "2006-04-10", "close": 7.30007821, "volume": 34601.0}, {"date": "2006-04-11", "close": 7.26297489, "volume": 15130.0}, {"date": "2006-04-12", "close": 7.2351474, "volume": 6154.0}, {"date": "2006-04-13", "close": 7.38356068, "volume": 22356.0}, {"date": "2006-04-18", "close": 7.20731991, "volume": 84250.0}, {"date": "2006-04-19", "close": 7.0496308, "volume": 416504.0}, {"date": "2006-04-20", "close": 6.99397582, "volume": 1019938.0}, {"date": "2006-04-21", "close": 7.20731991, "volume": 96142.0}, {"date": "2006-04-24", "close": 7.17949242, "volume": 52487.0}, {"date": "2006-04-26", "close": 7.20731991, "volume": 228709.0}, {"date": "2006-04-27", "close": 7.18876825, "volume": 106376.0}, {"date": "2006-04-28", "close": 7.18876825, "volume": 254800.0}, {"date": "2006-05-01", "close": 7.00325165, "volume": 496166.0}, {"date": "2006-05-02", "close": 6.9568725, "volume": 540769.0}, {"date": "2006-05-03", "close": 6.96614833, "volume": 821614.0}, {"date": "2006-05-04", "close": 7.0496308, "volume": 32861.0}, {"date": "2006-05-05", "close": 7.28152655, "volume": 62555.0}, {"date": "2006-05-08", "close": 7.34645736, "volume": 97639.0}, {"date": "2006-05-09", "close": 7.30935404, "volume": 436632.0}, {"date": "2006-05-10", "close": 7.22587157, "volume": 611720.0}, {"date": "2006-05-11", "close": 7.25369906, "volume": 129180.0}, {"date": "2006-05-12", "close": 7.25369906, "volume": 65315.0}, {"date": "2006-05-15", "close": 7.15166493, "volume": 84634.0}, {"date": "2006-05-16", "close": 7.21659574, "volume": 14160.0}, {"date": "2006-05-17", "close": 7.16094076, "volume": 23968.0}, {"date": "2006-05-18", "close": 7.06818246, "volume": 82162.0}, {"date": "2006-05-19", "close": 7.0496308, "volume": 12244.0}, {"date": "2006-05-22", "close": 7.07745829, "volume": 98224.0}, {"date": "2006-05-23", "close": 7.03107914, "volume": 1346070.0}, {"date": "2006-05-24", "close": 7.09600995, "volume": 182637.0}, {"date": "2006-05-25", "close": 7.09600995, "volume": 338950.0}, {"date": "2006-05-26", "close": 7.09600995, "volume": 12128.0}, {"date": "2006-05-29", "close": 7.0496308, "volume": 217698.0}, {"date": "2006-05-30", "close": 7.05890663, "volume": 23621.0}, {"date": "2006-05-31", "close": 7.09600995, "volume": 412421.0}, {"date": "2006-06-01", "close": 7.09600995, "volume": 56598.0}, {"date": "2006-06-02", "close": 6.96614833, "volume": 110554.0}, {"date": "2006-06-05", "close": 7.1423891, "volume": 3558.0}, {"date": "2006-06-06", "close": 7.0496308, "volume": 57461.0}, {"date": "2006-06-07", "close": 7.00325165, "volume": 21046.0}, {"date": "2006-06-08", "close": 6.81773505, "volume": 6593.0}, {"date": "2006-06-09", "close": 6.78990756, "volume": 44558.0}, {"date": "2006-06-13", "close": 6.7713559, "volume": 598324.0}, {"date": "2006-06-14", "close": 6.60439096, "volume": 24113.0}, {"date": "2006-06-15", "close": 6.5858393, "volume": 64944.0}, {"date": "2006-06-16", "close": 6.7713559, "volume": 184004.0}, {"date": "2006-06-19", "close": 6.75280424, "volume": 581232.0}, {"date": "2006-06-20", "close": 6.75280424, "volume": 491311.0}, {"date": "2006-06-21", "close": 6.81773505, "volume": 2156.0}, {"date": "2006-06-22", "close": 6.80845922, "volume": 280889.0}, {"date": "2006-06-23", "close": 6.91049335, "volume": 20855.0}, {"date": "2006-06-26", "close": 6.91976918, "volume": 29219.0}, {"date": "2006-06-27", "close": 7.03107914, "volume": 45622.0}, {"date": "2006-06-28", "close": 6.99397582, "volume": 43254.0}, {"date": "2006-06-29", "close": 6.91976918, "volume": 5507.0}, {"date": "2006-06-30", "close": 6.99397582, "volume": 43511.0}, {"date": "2006-07-03", "close": 7.00325165, "volume": 430337.0}, {"date": "2006-07-04", "close": 7.01252748, "volume": 324235.0}, {"date": "2006-07-05", "close": 7.02180331, "volume": 180589.0}, {"date": "2006-07-06", "close": 6.98469999, "volume": 761761.0}, {"date": "2006-07-07", "close": 7.1423891, "volume": 55109.0}, {"date": "2006-07-10", "close": 7.1423891, "volume": 192378.0}, {"date": "2006-07-11", "close": 7.17021659, "volume": 27671.0}, {"date": "2006-07-12", "close": 7.0496308, "volume": 126657.0}, {"date": "2006-07-13", "close": 7.08673412, "volume": 190825.0}, {"date": "2006-07-14", "close": 7.04035497, "volume": 584917.0}, {"date": "2006-07-17", "close": 6.91049335, "volume": 656473.0}, {"date": "2006-07-18", "close": 6.93832084, "volume": 152249.0}, {"date": "2006-07-19", "close": 6.76208007, "volume": 762335.0}, {"date": "2006-07-20", "close": 6.72497675, "volume": 341079.0}, {"date": "2006-07-21", "close": 6.6785976, "volume": 30789.0}, {"date": "2006-07-24", "close": 6.6785976, "volume": 61343.0}, {"date": "2006-07-25", "close": 6.5858393, "volume": 44806.0}, {"date": "2006-07-26", "close": 6.57656347, "volume": 48526.0}, {"date": "2006-07-27", "close": 6.45597768, "volume": 15769.0}, {"date": "2006-07-28", "close": 6.57656347, "volume": 39022.0}, {"date": "2006-07-31", "close": 6.51163266, "volume": 298837.0}, {"date": "2006-08-01", "close": 6.53018432, "volume": 45664.0}, {"date": "2006-08-02", "close": 6.44670185, "volume": 16406.0}, {"date": "2006-08-03", "close": 6.56728764, "volume": 457070.0}, {"date": "2006-08-04", "close": 6.53946015, "volume": 57290.0}, {"date": "2006-08-07", "close": 6.4003227, "volume": 153086.0}, {"date": "2006-08-08", "close": 6.42815019, "volume": 60826.0}, {"date": "2006-08-09", "close": 6.493081, "volume": 400297.0}, {"date": "2006-08-10", "close": 6.53946015, "volume": 436719.0}, {"date": "2006-08-11", "close": 6.493081, "volume": 223947.0}, {"date": "2006-08-14", "close": 6.40959853, "volume": 13980.0}, {"date": "2006-08-15", "close": 6.493081, "volume": 379659.0}, {"date": "2006-08-16", "close": 6.41887436, "volume": 4678.0}, {"date": "2006-08-17", "close": 6.54873598, "volume": 149221.0}, {"date": "2006-08-18", "close": 6.55801181, "volume": 416110.0}, {"date": "2006-08-21", "close": 6.54873598, "volume": 793602.0}, {"date": "2006-08-22", "close": 6.56728764, "volume": 283983.0}, {"date": "2006-08-23", "close": 6.60439096, "volume": 12287.0}, {"date": "2006-08-24", "close": 6.63221845, "volume": 10803.0}, {"date": "2006-08-25", "close": 6.64149428, "volume": 570521.0}, {"date": "2006-08-28", "close": 6.66932177, "volume": 545265.0}, {"date": "2006-08-29", "close": 6.6785976, "volume": 136034.0}, {"date": "2006-08-30", "close": 6.80845922, "volume": 27769.0}, {"date": "2006-08-31", "close": 6.82701088, "volume": 469452.0}, {"date": "2006-09-01", "close": 6.79918339, "volume": 110060.0}, {"date": "2006-09-04", "close": 6.74352841, "volume": 218678.0}, {"date": "2006-09-05", "close": 6.72497675, "volume": 18678.0}, {"date": "2006-09-06", "close": 6.76208007, "volume": 57571.0}, {"date": "2006-09-07", "close": 6.72497675, "volume": 355008.0}, {"date": "2006-09-08", "close": 6.74352841, "volume": 437819.0}, {"date": "2006-09-11", "close": 6.74352841, "volume": 146910.0}, {"date": "2006-09-12", "close": 6.74352841, "volume": 90933.0}, {"date": "2006-09-13", "close": 6.6785976, "volume": 121957.0}, {"date": "2006-09-14", "close": 6.69714926, "volume": 140688.0}, {"date": "2006-09-15", "close": 6.81773505, "volume": 4355.0}, {"date": "2006-09-18", "close": 6.72497675, "volume": 3659.0}, {"date": "2006-09-19", "close": 6.7713559, "volume": 47933.0}, {"date": "2006-09-20", "close": 6.78990756, "volume": 17700.0}, {"date": "2006-09-21", "close": 6.83628671, "volume": 59583.0}, {"date": "2006-09-22", "close": 6.78063173, "volume": 2425424.0}, {"date": "2006-09-25", "close": 6.78063173, "volume": 3424294.0}, {"date": "2006-09-26", "close": 6.87339003, "volume": 71228.0}, {"date": "2006-09-27", "close": 6.93832084, "volume": 274098.0}, {"date": "2006-09-28", "close": 6.90121752, "volume": 24750.0}, {"date": "2006-09-29", "close": 6.93832084, "volume": 18928.0}, {"date": "2006-10-02", "close": 7.0496308, "volume": 20964.0}, {"date": "2006-10-03", "close": 7.0496308, "volume": 18944.0}, {"date": "2006-10-04", "close": 7.05890663, "volume": 65126.0}, {"date": "2006-10-05", "close": 7.08673412, "volume": 50206.0}, {"date": "2006-10-06", "close": 7.12383744, "volume": 10769.0}, {"date": "2006-10-09", "close": 7.18876825, "volume": 92124.0}, {"date": "2006-10-10", "close": 7.21659574, "volume": 293039.0}, {"date": "2006-10-11", "close": 7.18876825, "volume": 48248.0}, {"date": "2006-10-12", "close": 7.3279057, "volume": 14015.0}, {"date": "2006-10-13", "close": 7.39283651, "volume": 10174.0}, {"date": "2006-10-16", "close": 7.55980145, "volume": 1909581.0}, {"date": "2006-10-17", "close": 7.5134223, "volume": 70417.0}, {"date": "2006-10-18", "close": 7.93083465, "volume": 292719.0}, {"date": "2006-10-19", "close": 7.7916972, "volume": 3005665.0}, {"date": "2006-10-20", "close": 7.6989389, "volume": 74597.0}, {"date": "2006-10-23", "close": 7.78242137, "volume": 120171.0}, {"date": "2006-10-24", "close": 7.55980145, "volume": 403424.0}, {"date": "2006-10-25", "close": 7.5134223, "volume": 97008.0}, {"date": "2006-10-26", "close": 7.40211234, "volume": 94303.0}, {"date": "2006-10-27", "close": 7.48559481, "volume": 39802.0}, {"date": "2006-10-30", "close": 7.71749056, "volume": 92837.0}, {"date": "2006-10-31", "close": 7.68966307, "volume": 485194.0}, {"date": "2006-11-01", "close": 7.49487064, "volume": 110017.0}, {"date": "2006-11-02", "close": 7.49487064, "volume": 181766.0}, {"date": "2006-11-03", "close": 7.45776732, "volume": 402409.0}, {"date": "2006-11-06", "close": 7.55980145, "volume": 198711.0}, {"date": "2006-11-07", "close": 7.63400809, "volume": 100469.0}, {"date": "2006-11-08", "close": 7.78242137, "volume": 46746.0}, {"date": "2006-11-09", "close": 7.93083465, "volume": 121145.0}, {"date": "2006-11-10", "close": 8.1627304, "volume": 163415.0}, {"date": "2006-11-13", "close": 8.0699721, "volume": 97934.0}, {"date": "2006-11-14", "close": 8.20910955, "volume": 116407.0}, {"date": "2006-11-15", "close": 8.04214461, "volume": 29673.0}, {"date": "2006-11-16", "close": 7.86590384, "volume": 51588.0}, {"date": "2006-11-17", "close": 7.91228299, "volume": 8633.0}, {"date": "2006-11-20", "close": 7.90300716, "volume": 20142.0}, {"date": "2006-11-21", "close": 7.73604222, "volume": 150276.0}, {"date": "2006-11-22", "close": 7.83807635, "volume": 19293.0}, {"date": "2006-11-23", "close": 7.94011048, "volume": 185414.0}, {"date": "2006-11-24", "close": 7.94011048, "volume": 202407.0}, {"date": "2006-11-27", "close": 7.91228299, "volume": 73230.0}, {"date": "2006-11-28", "close": 7.89373133, "volume": 224421.0}, {"date": "2006-11-29", "close": 8.06069627, "volume": 2106798.0}, {"date": "2006-11-30", "close": 8.11635125, "volume": 185205.0}, {"date": "2006-12-01", "close": 8.08852376, "volume": 121170.0}, {"date": "2006-12-04", "close": 8.01431712, "volume": 6934.0}, {"date": "2006-12-05", "close": 8.0699721, "volume": 653364.0}, {"date": "2006-12-06", "close": 8.19983372, "volume": 115945.0}, {"date": "2006-12-07", "close": 8.19055789, "volume": 141299.0}, {"date": "2006-12-08", "close": 8.38535032, "volume": 239450.0}, {"date": "2006-12-11", "close": 8.38535032, "volume": 181974.0}, {"date": "2006-12-12", "close": 8.7192802, "volume": 230705.0}, {"date": "2006-12-13", "close": 8.46883279, "volume": 350843.0}, {"date": "2006-12-14", "close": 8.77493518, "volume": 129484.0}, {"date": "2006-12-15", "close": 8.74710769, "volume": 84372.0}, {"date": "2006-12-18", "close": 8.85841765, "volume": 806940.0}, {"date": "2006-12-19", "close": 8.83059016, "volume": 173335.0}, {"date": "2006-12-20", "close": 8.88624514, "volume": 151151.0}, {"date": "2006-12-21", "close": 8.92334846, "volume": 211583.0}, {"date": "2006-12-22", "close": 9.08103757, "volume": 71363.0}, {"date": "2006-12-27", "close": 9.1830717, "volume": 32299.0}, {"date": "2006-12-28", "close": 9.1830717, "volume": 9284.0}, {"date": "2006-12-29", "close": 9.53555324, "volume": 7655.0}, {"date": "2007-01-02", "close": 9.25727834, "volume": 47230.0}, {"date": "2007-01-03", "close": 9.02538259, "volume": 15108.0}, {"date": "2007-01-04", "close": 8.96972761, "volume": 371262.0}, {"date": "2007-01-05", "close": 8.94190012, "volume": 15258.0}, {"date": "2007-01-08", "close": 8.8120385, "volume": 146622.0}, {"date": "2007-01-09", "close": 8.98827927, "volume": 149024.0}, {"date": "2007-01-10", "close": 8.95117595, "volume": 67798.0}, {"date": "2007-01-11", "close": 8.55231526, "volume": 57969.0}, {"date": "2007-01-12", "close": 8.7192802, "volume": 21361.0}, {"date": "2007-01-15", "close": 8.7192802, "volume": 26017.0}, {"date": "2007-01-16", "close": 8.67290105, "volume": 52827.0}, {"date": "2007-01-17", "close": 8.71000437, "volume": 104489.0}, {"date": "2007-01-18", "close": 8.6265219, "volume": 10813.0}, {"date": "2007-01-19", "close": 8.65434939, "volume": 39604.0}, {"date": "2007-01-22", "close": 8.70072854, "volume": 182171.0}, {"date": "2007-01-23", "close": 8.8120385, "volume": 95683.0}, {"date": "2007-01-24", "close": 9.22017502, "volume": 47913.0}, {"date": "2007-01-25", "close": 9.27583, "volume": 257140.0}, {"date": "2007-01-29", "close": 9.24800251, "volume": 66993.0}, {"date": "2007-01-30", "close": 9.41496745, "volume": 177539.0}, {"date": "2007-01-31", "close": 9.51700158, "volume": 120567.0}, {"date": "2007-02-01", "close": 9.48917409, "volume": 49123.0}, {"date": "2007-02-02", "close": 9.28510583, "volume": 209211.0}, {"date": "2007-02-05", "close": 9.45207077, "volume": 168001.0}, {"date": "2007-02-06", "close": 9.4613466, "volume": 1364.0}, {"date": "2007-02-07", "close": 9.32220915, "volume": 71809.0}, {"date": "2007-02-08", "close": 9.40569162, "volume": 32784.0}, {"date": "2007-02-09", "close": 9.31293332, "volume": 180194.0}, {"date": "2007-02-12", "close": 9.45207077, "volume": 563144.0}, {"date": "2007-02-13", "close": 9.27583, "volume": 271630.0}, {"date": "2007-02-14", "close": 9.10886506, "volume": 1086357.0}, {"date": "2007-02-15", "close": 9.02538259, "volume": 106617.0}, {"date": "2007-02-16", "close": 9.03465842, "volume": 314733.0}, {"date": "2007-02-19", "close": 8.9975551, "volume": 24883.0}, {"date": "2007-02-20", "close": 8.9047968, "volume": 340835.0}, {"date": "2007-02-21", "close": 8.93262429, "volume": 50903.0}, {"date": "2007-02-22", "close": 8.95117595, "volume": 72247.0}, {"date": "2007-02-23", "close": 8.94190012, "volume": 281344.0}, {"date": "2007-02-26", "close": 8.91407263, "volume": 480303.0}, {"date": "2007-02-27", "close": 9.01610676, "volume": 446927.0}, {"date": "2007-02-28", "close": 8.74710769, "volume": 301843.0}, {"date": "2007-03-01", "close": 8.9975551, "volume": 165502.0}, {"date": "2007-03-02", "close": 9.03465842, "volume": 837083.0}, {"date": "2007-03-05", "close": 8.97900344, "volume": 838412.0}, {"date": "2007-03-06", "close": 8.9047968, "volume": 330585.0}, {"date": "2007-03-07", "close": 9.03465842, "volume": 818892.0}, {"date": "2007-03-08", "close": 8.96045178, "volume": 634516.0}, {"date": "2007-03-09", "close": 8.86769348, "volume": 57616.0}, {"date": "2007-03-12", "close": 8.95117595, "volume": 26840.0}, {"date": "2007-03-13", "close": 9.09958923, "volume": 150878.0}, {"date": "2007-03-14", "close": 9.08103757, "volume": 55121.0}, {"date": "2007-03-15", "close": 8.95117595, "volume": 15547.0}, {"date": "2007-03-16", "close": 8.95117595, "volume": 106169.0}, {"date": "2007-03-19", "close": 8.64507356, "volume": 21722.0}, {"date": "2007-03-20", "close": 8.7192802, "volume": 93993.0}, {"date": "2007-03-21", "close": 8.9047968, "volume": 30758.0}, {"date": "2007-03-22", "close": 8.76565935, "volume": 513511.0}, {"date": "2007-03-23", "close": 8.9047968, "volume": 227047.0}, {"date": "2007-03-26", "close": 8.9047968, "volume": 287762.0}, {"date": "2007-03-27", "close": 9.13669255, "volume": 745143.0}, {"date": "2007-03-28", "close": 8.92334846, "volume": 350681.0}, {"date": "2007-03-29", "close": 9.04393425, "volume": 30412.0}, {"date": "2007-03-30", "close": 9.08103757, "volume": 51317.0}, {"date": "2007-04-02", "close": 8.93262429, "volume": 2885.0}, {"date": "2007-04-03", "close": 9.10886506, "volume": 30172.0}, {"date": "2007-04-04", "close": 9.25727834, "volume": 5255.0}, {"date": "2007-04-05", "close": 9.26655417, "volume": 76780.0}, {"date": "2007-04-10", "close": 9.35931247, "volume": 291374.0}, {"date": "2007-04-11", "close": 9.29438166, "volume": 728429.0}, {"date": "2007-04-12", "close": 9.14596838, "volume": 25406.0}, {"date": "2007-04-13", "close": 9.42424328, "volume": 51050.0}, {"date": "2007-04-16", "close": 9.42424328, "volume": 17343.0}, {"date": "2007-04-17", "close": 9.3685883, "volume": 66868.0}, {"date": "2007-04-18", "close": 9.68396652, "volume": 12298.0}, {"date": "2007-04-19", "close": 9.3685883, "volume": 18307.0}, {"date": "2007-04-20", "close": 9.50772575, "volume": 369850.0}, {"date": "2007-04-23", "close": 9.4613466, "volume": 106552.0}, {"date": "2007-04-24", "close": 9.5541049, "volume": 14537.0}, {"date": "2007-04-26", "close": 9.56338073, "volume": 68487.0}, {"date": "2007-04-27", "close": 9.5541049, "volume": 22383.0}, {"date": "2007-04-30", "close": 9.4613466, "volume": 58518.0}, {"date": "2007-05-01", "close": 9.42424328, "volume": 889170.0}, {"date": "2007-05-02", "close": 9.32220915, "volume": 84080.0}, {"date": "2007-05-03", "close": 9.50772575, "volume": 54155.0}, {"date": "2007-05-04", "close": 9.60048405, "volume": 194343.0}, {"date": "2007-05-07", "close": 9.59120822, "volume": 220738.0}, {"date": "2007-05-08", "close": 9.57265656, "volume": 801050.0}, {"date": "2007-05-09", "close": 9.67469069, "volume": 428037.0}, {"date": "2007-05-10", "close": 9.7396215, "volume": 919815.0}, {"date": "2007-05-11", "close": 9.6468632, "volume": 253144.0}, {"date": "2007-05-14", "close": 9.7396215, "volume": 293864.0}, {"date": "2007-05-15", "close": 9.71179401, "volume": 281305.0}, {"date": "2007-05-16", "close": 10.10137887, "volume": 1489624.0}, {"date": "2007-05-17", "close": 10.37037794, "volume": 976801.0}, {"date": "2007-05-18", "close": 10.21268883, "volume": 370739.0}, {"date": "2007-05-21", "close": 10.53734288, "volume": 636419.0}, {"date": "2007-05-22", "close": 10.46313624, "volume": 389835.0}, {"date": "2007-05-24", "close": 10.87127276, "volume": 2602633.0}, {"date": "2007-05-25", "close": 10.80634195, "volume": 340762.0}, {"date": "2007-05-28", "close": 10.67648033, "volume": 1045026.0}, {"date": "2007-05-29", "close": 10.67648033, "volume": 215112.0}, {"date": "2007-05-30", "close": 10.51879122, "volume": 1355262.0}, {"date": "2007-05-31", "close": 10.63937701, "volume": 2084027.0}, {"date": "2007-06-01", "close": 10.67648033, "volume": 374033.0}, {"date": "2007-06-04", "close": 10.63010118, "volume": 128220.0}, {"date": "2007-06-05", "close": 10.77851446, "volume": 1044325.0}, {"date": "2007-06-06", "close": 10.76923863, "volume": 776843.0}, {"date": "2007-06-07", "close": 10.51879122, "volume": 160988.0}, {"date": "2007-06-08", "close": 10.39820543, "volume": 229078.0}, {"date": "2007-06-12", "close": 10.5744462, "volume": 793043.0}, {"date": "2007-06-13", "close": 10.53734288, "volume": 180870.0}, {"date": "2007-06-14", "close": 10.44458458, "volume": 689467.0}, {"date": "2007-06-15", "close": 10.5744462, "volume": 379321.0}, {"date": "2007-06-18", "close": 10.65792867, "volume": 838261.0}, {"date": "2007-06-19", "close": 10.78779029, "volume": 719799.0}, {"date": "2007-06-20", "close": 10.79706612, "volume": 762445.0}, {"date": "2007-06-21", "close": 10.71358365, "volume": 488348.0}, {"date": "2007-06-22", "close": 10.63937701, "volume": 186104.0}, {"date": "2007-06-25", "close": 10.46313624, "volume": 134115.0}, {"date": "2007-06-26", "close": 10.4816879, "volume": 260651.0}, {"date": "2007-06-27", "close": 10.31472296, "volume": 197227.0}, {"date": "2007-06-28", "close": 10.43530875, "volume": 322886.0}, {"date": "2007-06-29", "close": 10.42603292, "volume": 155504.0}, {"date": "2007-07-02", "close": 10.43530875, "volume": 1453275.0}, {"date": "2007-07-03", "close": 10.40748126, "volume": 701539.0}, {"date": "2007-07-04", "close": 10.58372203, "volume": 454688.0}, {"date": "2007-07-05", "close": 10.40748126, "volume": 828036.0}, {"date": "2007-07-06", "close": 10.26834381, "volume": 1023464.0}, {"date": "2007-07-09", "close": 10.203413, "volume": 1440954.0}, {"date": "2007-07-10", "close": 10.19413717, "volume": 2153323.0}, {"date": "2007-07-11", "close": 10.24051632, "volume": 484869.0}, {"date": "2007-07-12", "close": 10.26834381, "volume": 766448.0}, {"date": "2007-07-13", "close": 10.3889296, "volume": 554952.0}, {"date": "2007-07-16", "close": 10.35182628, "volume": 143102.0}, {"date": "2007-07-17", "close": 10.3889296, "volume": 260338.0}, {"date": "2007-07-18", "close": 10.2961713, "volume": 161397.0}, {"date": "2007-07-19", "close": 10.45386041, "volume": 594111.0}, {"date": "2007-07-20", "close": 10.69503199, "volume": 654960.0}, {"date": "2007-07-23", "close": 10.67648033, "volume": 559552.0}, {"date": "2007-07-24", "close": 11.12172017, "volume": 1026582.0}, {"date": "2007-07-25", "close": 10.89910025, "volume": 775154.0}, {"date": "2007-07-26", "close": 10.90837608, "volume": 1843321.0}, {"date": "2007-07-27", "close": 10.4816879, "volume": 577215.0}, {"date": "2007-07-30", "close": 10.33327462, "volume": 412684.0}, {"date": "2007-07-31", "close": 10.37037794, "volume": 625637.0}, {"date": "2007-08-01", "close": 10.203413, "volume": 1065341.0}, {"date": "2007-08-02", "close": 10.17558551, "volume": 2144818.0}, {"date": "2007-08-03", "close": 10.42603292, "volume": 1705706.0}, {"date": "2007-08-06", "close": 10.10137887, "volume": 155009.0}, {"date": "2007-08-07", "close": 10.35182628, "volume": 1030394.0}, {"date": "2007-08-08", "close": 10.10137887, "volume": 571227.0}, {"date": "2007-08-09", "close": 10.24979215, "volume": 1098953.0}, {"date": "2007-08-10", "close": 9.93441393, "volume": 1098759.0}, {"date": "2007-08-13", "close": 9.75817316, "volume": 185335.0}, {"date": "2007-08-14", "close": 9.89731061, "volume": 1036598.0}, {"date": "2007-08-15", "close": 9.32220915, "volume": 502794.0}, {"date": "2007-08-16", "close": 9.02538259, "volume": 630949.0}, {"date": "2007-08-17", "close": 8.89552097, "volume": 525219.0}, {"date": "2007-08-20", "close": 9.16452004, "volume": 363551.0}, {"date": "2007-08-21", "close": 9.27583, "volume": 481421.0}, {"date": "2007-08-22", "close": 9.11814089, "volume": 480228.0}, {"date": "2007-08-23", "close": 9.58193239, "volume": 768872.0}, {"date": "2007-08-24", "close": 9.24800251, "volume": 240907.0}, {"date": "2007-08-27", "close": 9.39641579, "volume": 151036.0}, {"date": "2007-08-28", "close": 9.39641579, "volume": 200021.0}, {"date": "2007-08-29", "close": 9.3685883, "volume": 518051.0}, {"date": "2007-08-30", "close": 9.3685883, "volume": 36732.0}, {"date": "2007-08-31", "close": 9.50772575, "volume": 399675.0}, {"date": "2007-09-03", "close": 9.41496745, "volume": 442215.0}, {"date": "2007-09-04", "close": 9.35003664, "volume": 873981.0}, {"date": "2007-09-05", "close": 9.30365749, "volume": 310990.0}, {"date": "2007-09-06", "close": 9.21089919, "volume": 601556.0}, {"date": "2007-09-07", "close": 9.27583, "volume": 28566.0}, {"date": "2007-09-10", "close": 9.13669255, "volume": 115150.0}, {"date": "2007-09-11", "close": 9.19234753, "volume": 97018.0}, {"date": "2007-09-12", "close": 9.0903134, "volume": 253447.0}, {"date": "2007-09-13", "close": 9.35931247, "volume": 553665.0}, {"date": "2007-09-14", "close": 9.4613466, "volume": 580173.0}, {"date": "2007-09-17", "close": 9.3685883, "volume": 214966.0}, {"date": "2007-09-18", "close": 9.22945085, "volume": 555578.0}, {"date": "2007-09-19", "close": 9.38713996, "volume": 249463.0}, {"date": "2007-09-20", "close": 9.51700158, "volume": 380355.0}, {"date": "2007-09-21", "close": 9.96224142, "volume": 70187.0}, {"date": "2007-09-24", "close": 10.1106547, "volume": 134391.0}, {"date": "2007-09-25", "close": 9.97151725, "volume": 408815.0}, {"date": "2007-09-26", "close": 10.203413, "volume": 115942.0}, {"date": "2007-09-27", "close": 10.07355138, "volume": 179272.0}, {"date": "2007-09-28", "close": 10.1106547, "volume": 433403.0}, {"date": "2007-10-01", "close": 10.15703385, "volume": 21783.0}, {"date": "2007-10-02", "close": 10.16630968, "volume": 148033.0}, {"date": "2007-10-03", "close": 10.1106547, "volume": 487233.0}, {"date": "2007-10-04", "close": 9.84165563, "volume": 158094.0}, {"date": "2007-10-05", "close": 9.61903571, "volume": 304036.0}, {"date": "2007-10-08", "close": 9.69324235, "volume": 160242.0}, {"date": "2007-10-09", "close": 9.86020729, "volume": 268952.0}, {"date": "2007-10-10", "close": 9.74889733, "volume": 110569.0}, {"date": "2007-10-11", "close": 9.87875895, "volume": 34493.0}, {"date": "2007-10-12", "close": 10.1106547, "volume": 257469.0}, {"date": "2007-10-15", "close": 10.24979215, "volume": 122295.0}, {"date": "2007-10-16", "close": 10.0178964, "volume": 271649.0}, {"date": "2007-10-17", "close": 9.8323798, "volume": 300715.0}, {"date": "2007-10-18", "close": 9.63758737, "volume": 528994.0}, {"date": "2007-10-19", "close": 9.60048405, "volume": 543749.0}, {"date": "2007-10-22", "close": 9.44279494, "volume": 231108.0}, {"date": "2007-10-23", "close": 9.57265656, "volume": 502723.0}, {"date": "2007-10-24", "close": 9.56338073, "volume": 390273.0}, {"date": "2007-10-25", "close": 9.47062243, "volume": 378746.0}, {"date": "2007-10-26", "close": 9.35003664, "volume": 391946.0}, {"date": "2007-10-29", "close": 9.38713996, "volume": 489679.0}, {"date": "2007-10-30", "close": 9.3685883, "volume": 911568.0}, {"date": "2007-10-31", "close": 9.16452004, "volume": 1075344.0}, {"date": "2007-11-01", "close": 9.23872668, "volume": 219376.0}, {"date": "2007-11-02", "close": 8.98827927, "volume": 573281.0}, {"date": "2007-11-05", "close": 8.79348684, "volume": 354881.0}, {"date": "2007-11-06", "close": 8.87696931, "volume": 851518.0}, {"date": "2007-11-07", "close": 9.10886506, "volume": 552499.0}, {"date": "2007-11-08", "close": 9.03465842, "volume": 465028.0}, {"date": "2007-11-09", "close": 8.83059016, "volume": 673266.0}, {"date": "2007-11-12", "close": 8.72855603, "volume": 352282.0}, {"date": "2007-11-13", "close": 8.88624514, "volume": 1701761.0}, {"date": "2007-11-14", "close": 9.09958923, "volume": 982769.0}, {"date": "2007-11-15", "close": 9.14596838, "volume": 414504.0}, {"date": "2007-11-16", "close": 9.1830717, "volume": 268481.0}, {"date": "2007-11-19", "close": 9.14596838, "volume": 228648.0}, {"date": "2007-11-20", "close": 9.10886506, "volume": 303165.0}, {"date": "2007-11-21", "close": 9.27583, "volume": 1248725.0}, {"date": "2007-11-22", "close": 9.41496745, "volume": 766159.0}, {"date": "2007-11-23", "close": 9.37786413, "volume": 606713.0}, {"date": "2007-11-26", "close": 9.4613466, "volume": 254195.0}, {"date": "2007-11-27", "close": 9.70251818, "volume": 258101.0}, {"date": "2007-11-28", "close": 9.72106984, "volume": 934633.0}, {"date": "2007-11-29", "close": 9.86020729, "volume": 511871.0}, {"date": "2007-11-30", "close": 9.48917409, "volume": 1052593.0}, {"date": "2007-12-03", "close": 9.38713996, "volume": 624726.0}, {"date": "2007-12-04", "close": 9.29438166, "volume": 1024968.0}, {"date": "2007-12-05", "close": 9.22945085, "volume": 177670.0}, {"date": "2007-12-06", "close": 9.37786413, "volume": 284254.0}, {"date": "2007-12-07", "close": 9.5541049, "volume": 235227.0}, {"date": "2007-12-10", "close": 9.27583, "volume": 143131.0}, {"date": "2007-12-11", "close": 9.27583, "volume": 1220343.0}, {"date": "2007-12-12", "close": 9.12741672, "volume": 241776.0}, {"date": "2007-12-13", "close": 9.25727834, "volume": 254970.0}, {"date": "2007-12-14", "close": 9.31293332, "volume": 517921.0}, {"date": "2007-12-17", "close": 9.14596838, "volume": 1051281.0}, {"date": "2007-12-18", "close": 9.0903134, "volume": 423695.0}, {"date": "2007-12-19", "close": 9.16452004, "volume": 264839.0}, {"date": "2007-12-20", "close": 9.14596838, "volume": 624686.0}, {"date": "2007-12-21", "close": 9.0903134, "volume": 148645.0}, {"date": "2007-12-24", "close": 9.16452004, "volume": 17370.0}, {"date": "2007-12-27", "close": 9.27583, "volume": 33087.0}, {"date": "2007-12-28", "close": 9.54482907, "volume": 65297.0}, {"date": "2007-12-31", "close": 9.4613466, "volume": 291359.0}, {"date": "2008-01-02", "close": 9.59120822, "volume": 4390.0}, {"date": "2008-01-03", "close": 9.45207077, "volume": 35076.0}, {"date": "2008-01-04", "close": 9.24800251, "volume": 50488.0}, {"date": "2008-01-07", "close": 9.14596838, "volume": 29428.0}, {"date": "2008-01-08", "close": 8.9975551, "volume": 165181.0}, {"date": "2008-01-09", "close": 8.79348684, "volume": 100420.0}, {"date": "2008-01-10", "close": 8.78421101, "volume": 815815.0}, {"date": "2008-01-11", "close": 8.8120385, "volume": 104100.0}, {"date": "2008-01-14", "close": 8.58941858, "volume": 17601.0}, {"date": "2008-01-15", "close": 8.61724607, "volume": 137907.0}, {"date": "2008-01-16", "close": 8.47810862, "volume": 128119.0}, {"date": "2008-01-17", "close": 8.27404036, "volume": 523594.0}, {"date": "2008-01-18", "close": 8.1627304, "volume": 184170.0}, {"date": "2008-01-21", "close": 8.04214461, "volume": 195291.0}, {"date": "2008-01-22", "close": 7.94938631, "volume": 122581.0}, {"date": "2008-01-23", "close": 8.08852376, "volume": 153693.0}, {"date": "2008-01-24", "close": 8.1627304, "volume": 206907.0}, {"date": "2008-01-25", "close": 8.59869441, "volume": 342559.0}, {"date": "2008-01-29", "close": 8.2554887, "volume": 173476.0}, {"date": "2008-01-30", "close": 8.17200623, "volume": 171104.0}, {"date": "2008-01-31", "close": 8.1627304, "volume": 140287.0}, {"date": "2008-02-01", "close": 8.31114368, "volume": 264375.0}, {"date": "2008-02-04", "close": 8.09779959, "volume": 50264.0}, {"date": "2008-02-05", "close": 8.09779959, "volume": 51795.0}, {"date": "2008-02-06", "close": 8.05142044, "volume": 1191.0}, {"date": "2008-02-07", "close": 7.76386971, "volume": 110430.0}, {"date": "2008-02-08", "close": 7.75459388, "volume": 36318.0}, {"date": "2008-02-11", "close": 7.46704315, "volume": 484101.0}, {"date": "2008-02-12", "close": 7.42993983, "volume": 530778.0}, {"date": "2008-02-13", "close": 7.26297489, "volume": 1311781.0}, {"date": "2008-02-14", "close": 7.28152655, "volume": 629641.0}, {"date": "2008-02-15", "close": 7.39283651, "volume": 92746.0}, {"date": "2008-02-18", "close": 7.59690477, "volume": 183803.0}, {"date": "2008-02-19", "close": 7.55980145, "volume": 425016.0}, {"date": "2008-02-20", "close": 7.62473226, "volume": 267675.0}, {"date": "2008-02-21", "close": 7.67111141, "volume": 225550.0}, {"date": "2008-02-22", "close": 7.68966307, "volume": 628638.0}, {"date": "2008-02-25", "close": 7.77314554, "volume": 59925.0}, {"date": "2008-02-26", "close": 7.93083465, "volume": 299139.0}, {"date": "2008-02-27", "close": 7.75459388, "volume": 100555.0}, {"date": "2008-02-28", "close": 7.57835311, "volume": 735043.0}, {"date": "2008-02-29", "close": 7.64328392, "volume": 29215.0}, {"date": "2008-03-03", "close": 7.46704315, "volume": 133233.0}, {"date": "2008-03-04", "close": 7.80097303, "volume": 662575.0}, {"date": "2008-03-05", "close": 8.03286878, "volume": 133214.0}, {"date": "2008-03-06", "close": 7.82880052, "volume": 58140.0}, {"date": "2008-03-07", "close": 7.44849149, "volume": 336801.0}, {"date": "2008-03-10", "close": 7.2351474, "volume": 235424.0}, {"date": "2008-03-11", "close": 7.21659574, "volume": 314733.0}, {"date": "2008-03-12", "close": 7.30935404, "volume": 43945.0}, {"date": "2008-03-13", "close": 7.17021659, "volume": 125796.0}, {"date": "2008-03-14", "close": 6.9568725, "volume": 160790.0}, {"date": "2008-03-17", "close": 6.72497675, "volume": 22516.0}, {"date": "2008-03-18", "close": 6.73425258, "volume": 410757.0}, {"date": "2008-03-19", "close": 6.78990756, "volume": 141819.0}, {"date": "2008-03-20", "close": 6.65077011, "volume": 123134.0}, {"date": "2008-03-25", "close": 6.7713559, "volume": 476776.0}, {"date": "2008-03-26", "close": 6.9568725, "volume": 79037.0}, {"date": "2008-03-27", "close": 6.76208007, "volume": 875646.0}, {"date": "2008-03-28", "close": 6.85483837, "volume": 71361.0}, {"date": "2008-03-31", "close": 6.69714926, "volume": 69174.0}, {"date": "2008-04-01", "close": 6.9568725, "volume": 386318.0}, {"date": "2008-04-02", "close": 7.16094076, "volume": 69449.0}, {"date": "2008-04-03", "close": 6.98469999, "volume": 55596.0}, {"date": "2008-04-04", "close": 6.81773505, "volume": 374048.0}, {"date": "2008-04-07", "close": 6.79918339, "volume": 42146.0}, {"date": "2008-04-08", "close": 6.69714926, "volume": 455443.0}, {"date": "2008-04-09", "close": 6.54873598, "volume": 581326.0}, {"date": "2008-04-10", "close": 6.47452934, "volume": 73437.0}, {"date": "2008-04-11", "close": 6.53946015, "volume": 742121.0}, {"date": "2008-04-14", "close": 6.5858393, "volume": 34068.0}, {"date": "2008-04-15", "close": 6.59511513, "volume": 146607.0}, {"date": "2008-04-16", "close": 6.51163266, "volume": 62965.0}, {"date": "2008-04-17", "close": 6.493081, "volume": 33463.0}, {"date": "2008-04-18", "close": 6.44670185, "volume": 1835597.0}, {"date": "2008-04-21", "close": 6.53946015, "volume": 108580.0}, {"date": "2008-04-22", "close": 6.63221845, "volume": 662690.0}, {"date": "2008-04-23", "close": 6.63221845, "volume": 1680062.0}, {"date": "2008-04-24", "close": 6.7713559, "volume": 76129.0}, {"date": "2008-04-28", "close": 6.90121752, "volume": 284656.0}, {"date": "2008-04-29", "close": 6.73425258, "volume": 870711.0}, {"date": "2008-04-30", "close": 6.61366679, "volume": 1177667.0}, {"date": "2008-05-01", "close": 6.5858393, "volume": 104138.0}, {"date": "2008-05-02", "close": 6.75280424, "volume": 112307.0}, {"date": "2008-05-05", "close": 6.82701088, "volume": 57472.0}, {"date": "2008-05-06", "close": 6.70642509, "volume": 81117.0}, {"date": "2008-05-07", "close": 6.47452934, "volume": 255079.0}, {"date": "2008-05-08", "close": 6.46525351, "volume": 498696.0}, {"date": "2008-05-09", "close": 6.33539189, "volume": 374523.0}, {"date": "2008-05-12", "close": 6.18697861, "volume": 352875.0}, {"date": "2008-05-13", "close": 6.26118525, "volume": 165407.0}, {"date": "2008-05-14", "close": 6.20553027, "volume": 488285.0}, {"date": "2008-05-15", "close": 6.06639282, "volume": 562995.0}, {"date": "2008-05-16", "close": 6.3075644, "volume": 550373.0}, {"date": "2008-05-19", "close": 6.42815019, "volume": 183418.0}, {"date": "2008-05-20", "close": 6.14987529, "volume": 4846124.0}, {"date": "2008-05-21", "close": 5.90870371, "volume": 1443493.0}, {"date": "2008-05-22", "close": 5.95508286, "volume": 1426792.0}, {"date": "2008-05-23", "close": 5.94580703, "volume": 1133812.0}, {"date": "2008-05-26", "close": 5.9365312, "volume": 224097.0}, {"date": "2008-05-27", "close": 5.81594541, "volume": 744381.0}, {"date": "2008-05-28", "close": 5.77884209, "volume": 770164.0}, {"date": "2008-05-29", "close": 5.82522124, "volume": 159580.0}, {"date": "2008-05-30", "close": 5.9365312, "volume": 324280.0}, {"date": "2008-06-02", "close": 5.99218618, "volume": 29360.0}, {"date": "2008-06-03", "close": 5.80666958, "volume": 181794.0}, {"date": "2008-06-04", "close": 5.83449707, "volume": 304097.0}, {"date": "2008-06-05", "close": 5.69535962, "volume": 169037.0}, {"date": "2008-06-06", "close": 5.61187715, "volume": 211689.0}, {"date": "2008-06-10", "close": 5.40780889, "volume": 110728.0}, {"date": "2008-06-11", "close": 5.32432642, "volume": 1685435.0}, {"date": "2008-06-12", "close": 5.1944648, "volume": 1079964.0}, {"date": "2008-06-13", "close": 5.04605152, "volume": 691440.0}, {"date": "2008-06-16", "close": 4.96256905, "volume": 343535.0}, {"date": "2008-06-17", "close": 5.0089482, "volume": 1004875.0}, {"date": "2008-06-18", "close": 5.04605152, "volume": 158876.0}, {"date": "2008-06-19", "close": 4.8234316, "volume": 656554.0}, {"date": "2008-06-20", "close": 4.81415577, "volume": 710443.0}, {"date": "2008-06-23", "close": 4.84198326, "volume": 217609.0}, {"date": "2008-06-24", "close": 4.73994913, "volume": 1669290.0}, {"date": "2008-06-25", "close": 4.86053492, "volume": 431489.0}, {"date": "2008-06-26", "close": 4.86981075, "volume": 1059980.0}, {"date": "2008-06-27", "close": 4.65646666, "volume": 1071700.0}, {"date": "2008-06-30", "close": 4.70284581, "volume": 65777.0}, {"date": "2008-07-01", "close": 4.61936334, "volume": 272435.0}, {"date": "2008-07-02", "close": 4.61008751, "volume": 71110.0}, {"date": "2008-07-03", "close": 4.59153585, "volume": 954413.0}, {"date": "2008-07-04", "close": 4.61008751, "volume": 881190.0}, {"date": "2008-07-07", "close": 4.5451567, "volume": 183836.0}, {"date": "2008-07-08", "close": 4.73994913, "volume": 432924.0}, {"date": "2008-07-09", "close": 4.90691407, "volume": 314418.0}, {"date": "2008-07-10", "close": 4.7306733, "volume": 95529.0}, {"date": "2008-07-11", "close": 4.72139747, "volume": 169777.0}, {"date": "2008-07-14", "close": 4.58226002, "volume": 273778.0}, {"date": "2008-07-15", "close": 4.39674342, "volume": 472236.0}, {"date": "2008-07-16", "close": 4.42457091, "volume": 509392.0}, {"date": "2008-07-17", "close": 4.637915, "volume": 66184.0}, {"date": "2008-07-18", "close": 4.72139747, "volume": 39334.0}, {"date": "2008-07-21", "close": 4.70284581, "volume": 422095.0}, {"date": "2008-07-22", "close": 4.71212164, "volume": 753121.0}, {"date": "2008-07-23", "close": 4.66574249, "volume": 31101.0}, {"date": "2008-07-24", "close": 4.9161899, "volume": 108417.0}, {"date": "2008-07-25", "close": 4.75850079, "volume": 174253.0}, {"date": "2008-07-28", "close": 4.65646666, "volume": 63429.0}, {"date": "2008-07-29", "close": 4.43384674, "volume": 130470.0}, {"date": "2008-07-30", "close": 4.62863917, "volume": 8476.0}, {"date": "2008-07-31", "close": 4.5451567, "volume": 35504.0}, {"date": "2008-08-01", "close": 4.49877755, "volume": 1036627.0}, {"date": "2008-08-04", "close": 4.53588087, "volume": 209374.0}, {"date": "2008-08-05", "close": 4.637915, "volume": 420283.0}, {"date": "2008-08-06", "close": 4.8234316, "volume": 279011.0}, {"date": "2008-08-07", "close": 4.96256905, "volume": 562593.0}, {"date": "2008-08-08", "close": 4.86053492, "volume": 272309.0}, {"date": "2008-08-11", "close": 4.76777662, "volume": 662134.0}, {"date": "2008-08-12", "close": 4.637915, "volume": 1091024.0}, {"date": "2008-08-13", "close": 4.86053492, "volume": 119057.0}, {"date": "2008-08-14", "close": 5.01822403, "volume": 314526.0}, {"date": "2008-08-15", "close": 5.22229229, "volume": 750361.0}, {"date": "2008-08-18", "close": 5.33360225, "volume": 165832.0}, {"date": "2008-08-19", "close": 5.13880982, "volume": 147436.0}, {"date": "2008-08-20", "close": 5.33360225, "volume": 257095.0}, {"date": "2008-08-21", "close": 5.44491221, "volume": 1494270.0}, {"date": "2008-08-22", "close": 5.44491221, "volume": 247953.0}, {"date": "2008-08-25", "close": 5.58404966, "volume": 407182.0}, {"date": "2008-08-26", "close": 5.55622217, "volume": 141656.0}, {"date": "2008-08-27", "close": 5.44491221, "volume": 79292.0}, {"date": "2008-08-28", "close": 5.50056719, "volume": 310016.0}, {"date": "2008-08-29", "close": 5.61187715, "volume": 27654.0}, {"date": "2008-09-01", "close": 5.43563638, "volume": 367427.0}, {"date": "2008-09-02", "close": 5.45418804, "volume": 170032.0}, {"date": "2008-09-03", "close": 5.565498, "volume": 418960.0}, {"date": "2008-09-04", "close": 5.74173877, "volume": 391749.0}, {"date": "2008-09-05", "close": 5.66753213, "volume": 169894.0}, {"date": "2008-09-08", "close": 5.86232456, "volume": 53379.0}, {"date": "2008-09-09", "close": 5.87160039, "volume": 365468.0}, {"date": "2008-09-10", "close": 5.76956626, "volume": 392864.0}, {"date": "2008-09-11", "close": 5.55622217, "volume": 142304.0}, {"date": "2008-09-12", "close": 5.76956626, "volume": 335893.0}, {"date": "2008-09-15", "close": 5.54694634, "volume": 292523.0}, {"date": "2008-09-16", "close": 5.41708472, "volume": 1381500.0}, {"date": "2008-09-17", "close": 5.60260132, "volume": 176819.0}, {"date": "2008-09-18", "close": 5.43563638, "volume": 546022.0}, {"date": "2008-09-19", "close": 5.38925723, "volume": 72485.0}, {"date": "2008-09-22", "close": 5.4727397, "volume": 38490.0}, {"date": "2008-09-23", "close": 5.38925723, "volume": 1569426.0}, {"date": "2008-09-24", "close": 5.41708472, "volume": 401205.0}, {"date": "2008-09-25", "close": 5.38925723, "volume": 34145.0}, {"date": "2008-09-26", "close": 5.33360225, "volume": 223860.0}, {"date": "2008-09-29", "close": 5.29649893, "volume": 9287.0}, {"date": "2008-09-30", "close": 5.12953399, "volume": 45600.0}, {"date": "2008-10-01", "close": 5.565498, "volume": 179477.0}, {"date": "2008-10-02", "close": 5.61187715, "volume": 440491.0}, {"date": "2008-10-03", "close": 5.40780889, "volume": 18824.0}, {"date": "2008-10-06", "close": 5.27794727, "volume": 114912.0}, {"date": "2008-10-07", "close": 5.33360225, "volume": 454372.0}, {"date": "2008-10-08", "close": 5.23156812, "volume": 1345900.0}, {"date": "2008-10-09", "close": 5.21301646, "volume": 1500398.0}, {"date": "2008-10-10", "close": 4.86053492, "volume": 1243275.0}, {"date": "2008-10-13", "close": 4.9161899, "volume": 688951.0}, {"date": "2008-10-14", "close": 5.14808565, "volume": 1188570.0}, {"date": "2008-10-15", "close": 5.02749986, "volume": 785697.0}, {"date": "2008-10-16", "close": 4.94401739, "volume": 606908.0}, {"date": "2008-10-17", "close": 4.80487994, "volume": 271096.0}, {"date": "2008-10-20", "close": 5.0089482, "volume": 948911.0}, {"date": "2008-10-21", "close": 5.13880982, "volume": 929106.0}, {"date": "2008-10-22", "close": 5.12953399, "volume": 88760.0}, {"date": "2008-10-23", "close": 4.94401739, "volume": 149357.0}, {"date": "2008-10-24", "close": 4.84198326, "volume": 177859.0}, {"date": "2008-10-27", "close": 4.65646666, "volume": 251833.0}, {"date": "2008-10-28", "close": 4.62863917, "volume": 788990.0}, {"date": "2008-10-29", "close": 4.66574249, "volume": 297332.0}, {"date": "2008-10-30", "close": 4.59153585, "volume": 456206.0}, {"date": "2008-10-31", "close": 4.637915, "volume": 118532.0}, {"date": "2008-11-03", "close": 4.71212164, "volume": 111385.0}, {"date": "2008-11-04", "close": 4.77705245, "volume": 365677.0}, {"date": "2008-11-05", "close": 5.12025816, "volume": 347043.0}, {"date": "2008-11-06", "close": 4.9161899, "volume": 56295.0}, {"date": "2008-11-07", "close": 4.7306733, "volume": 100861.0}, {"date": "2008-11-10", "close": 4.71212164, "volume": 15343.0}, {"date": "2008-11-11", "close": 4.51732921, "volume": 607114.0}, {"date": "2008-11-12", "close": 4.49877755, "volume": 594949.0}, {"date": "2008-11-13", "close": 4.3596401, "volume": 568657.0}, {"date": "2008-11-14", "close": 4.58226002, "volume": 72508.0}, {"date": "2008-11-17", "close": 4.48022589, "volume": 1607455.0}, {"date": "2008-11-18", "close": 4.53588087, "volume": 63341.0}, {"date": "2008-11-19", "close": 4.42457091, "volume": 1004567.0}, {"date": "2008-11-20", "close": 4.2668818, "volume": 751964.0}, {"date": "2008-11-21", "close": 4.22050265, "volume": 347326.0}, {"date": "2008-11-24", "close": 4.35036427, "volume": 543453.0}, {"date": "2008-11-25", "close": 4.41529508, "volume": 577952.0}, {"date": "2008-11-26", "close": 4.40601925, "volume": 168838.0}, {"date": "2008-11-27", "close": 4.44312257, "volume": 22485.0}, {"date": "2008-11-28", "close": 4.42457091, "volume": 209493.0}, {"date": "2008-12-01", "close": 4.34108844, "volume": 62543.0}, {"date": "2008-12-02", "close": 4.21122682, "volume": 12477.0}, {"date": "2008-12-03", "close": 4.16484767, "volume": 304405.0}, {"date": "2008-12-04", "close": 4.2668818, "volume": 352819.0}, {"date": "2008-12-05", "close": 4.28543346, "volume": 82347.0}, {"date": "2008-12-08", "close": 4.09064103, "volume": 60770.0}, {"date": "2008-12-09", "close": 4.22977848, "volume": 197010.0}, {"date": "2008-12-10", "close": 4.37819176, "volume": 244699.0}, {"date": "2008-12-11", "close": 4.48950172, "volume": 36843.0}, {"date": "2008-12-12", "close": 4.34108844, "volume": 169482.0}, {"date": "2008-12-15", "close": 4.40601925, "volume": 466283.0}, {"date": "2008-12-16", "close": 4.637915, "volume": 19611.0}, {"date": "2008-12-17", "close": 4.67501832, "volume": 341469.0}, {"date": "2008-12-18", "close": 4.48950172, "volume": 239793.0}, {"date": "2008-12-19", "close": 4.637915, "volume": 90765.0}, {"date": "2008-12-22", "close": 4.77705245, "volume": 139790.0}, {"date": "2008-12-23", "close": 4.59153585, "volume": 92904.0}, {"date": "2008-12-24", "close": 4.47095006, "volume": 5390.0}, {"date": "2008-12-29", "close": 4.39674342, "volume": 62415.0}, {"date": "2008-12-30", "close": 4.31326095, "volume": 147961.0}, {"date": "2008-12-31", "close": 4.40601925, "volume": 4477.0}, {"date": "2009-01-02", "close": 4.7306733, "volume": 5679.0}, {"date": "2009-01-05", "close": 4.51732921, "volume": 65762.0}, {"date": "2009-01-06", "close": 4.53588087, "volume": 22171.0}, {"date": "2009-01-07", "close": 4.42457091, "volume": 33358.0}, {"date": "2009-01-08", "close": 4.50805338, "volume": 72059.0}, {"date": "2009-01-09", "close": 4.4523984, "volume": 21965.0}, {"date": "2009-01-12", "close": 4.62863917, "volume": 4496.0}, {"date": "2009-01-13", "close": 4.5451567, "volume": 78608.0}, {"date": "2009-01-14", "close": 4.5451567, "volume": 31351.0}, {"date": "2009-01-15", "close": 4.40601925, "volume": 70953.0}, {"date": "2009-01-16", "close": 4.31326095, "volume": 12953.0}, {"date": "2009-01-19", "close": 4.37819176, "volume": 2695.0}, {"date": "2009-01-20", "close": 4.34108844, "volume": 30888.0}, {"date": "2009-01-21", "close": 4.33181261, "volume": 42426.0}, {"date": "2009-01-22", "close": 4.28543346, "volume": 87775.0}, {"date": "2009-01-23", "close": 4.16484767, "volume": 224404.0}, {"date": "2009-01-27", "close": 4.25760597, "volume": 163346.0}, {"date": "2009-01-28", "close": 4.03498605, "volume": 808693.0}, {"date": "2009-01-29", "close": 4.04426188, "volume": 39437.0}, {"date": "2009-01-30", "close": 4.06281354, "volume": 65233.0}, {"date": "2009-02-02", "close": 4.13702018, "volume": 318796.0}, {"date": "2009-02-03", "close": 4.09064103, "volume": 182672.0}, {"date": "2009-02-04", "close": 4.06281354, "volume": 538739.0}, {"date": "2009-02-05", "close": 4.04426188, "volume": 66357.0}, {"date": "2009-02-06", "close": 4.05353771, "volume": 1371.0}, {"date": "2009-02-09", "close": 4.05353771, "volume": 22514.0}, {"date": "2009-02-10", "close": 4.03498605, "volume": 164183.0}, {"date": "2009-02-11", "close": 4.09064103, "volume": 213467.0}, {"date": "2009-02-12", "close": 4.14629601, "volume": 104372.0}, {"date": "2009-02-13", "close": 4.30398512, "volume": 166623.0}, {"date": "2009-02-16", "close": 4.22977848, "volume": 14899.0}, {"date": "2009-02-17", "close": 4.12774435, "volume": 261321.0}, {"date": "2009-02-18", "close": 3.8958486, "volume": 285814.0}, {"date": "2009-02-19", "close": 3.82164196, "volume": 340764.0}, {"date": "2009-02-20", "close": 4.01643439, "volume": 4792.0}, {"date": "2009-02-23", "close": 3.95150358, "volume": 35126.0}, {"date": "2009-02-24", "close": 3.97933107, "volume": 12084.0}, {"date": "2009-02-25", "close": 3.97005524, "volume": 204467.0}, {"date": "2009-02-26", "close": 3.83091779, "volume": 62980.0}, {"date": "2009-02-27", "close": 3.91440026, "volume": 336520.0}, {"date": "2009-03-02", "close": 3.8030903, "volume": 313743.0}, {"date": "2009-03-03", "close": 3.73815949, "volume": 73546.0}, {"date": "2009-03-04", "close": 3.79381447, "volume": 37657.0}, {"date": "2009-03-05", "close": 3.81236613, "volume": 93773.0}, {"date": "2009-03-06", "close": 3.75671115, "volume": 275873.0}, {"date": "2009-03-09", "close": 3.81236613, "volume": 13488.0}, {"date": "2009-03-10", "close": 3.710332, "volume": 15865.0}, {"date": "2009-03-11", "close": 3.82164196, "volume": 50564.0}, {"date": "2009-03-12", "close": 3.69178034, "volume": 52987.0}, {"date": "2009-03-13", "close": 3.8958486, "volume": 87655.0}, {"date": "2009-03-16", "close": 3.84946945, "volume": 493631.0}, {"date": "2009-03-17", "close": 4.07208937, "volume": 102600.0}, {"date": "2009-03-18", "close": 4.31326095, "volume": 66639.0}, {"date": "2009-03-19", "close": 4.62863917, "volume": 98456.0}, {"date": "2009-03-20", "close": 4.68429415, "volume": 506965.0}, {"date": "2009-03-23", "close": 4.57298419, "volume": 275294.0}, {"date": "2009-03-24", "close": 4.76777662, "volume": 339095.0}, {"date": "2009-03-25", "close": 4.56370836, "volume": 40378.0}, {"date": "2009-03-26", "close": 4.637915, "volume": 192382.0}, {"date": "2009-03-27", "close": 4.88836241, "volume": 1043089.0}, {"date": "2009-03-30", "close": 4.87908658, "volume": 28250.0}, {"date": "2009-03-31", "close": 4.70284581, "volume": 263436.0}, {"date": "2009-04-02", "close": 4.34108844, "volume": 3348966.0}, {"date": "2009-04-03", "close": 4.52660504, "volume": 1149845.0}, {"date": "2009-04-06", "close": 4.75850079, "volume": 829123.0}, {"date": "2009-04-07", "close": 4.66574249, "volume": 589817.0}, {"date": "2009-04-08", "close": 4.56370836, "volume": 1859643.0}, {"date": "2009-04-09", "close": 4.70284581, "volume": 1109340.0}, {"date": "2009-04-14", "close": 4.87908658, "volume": 2869484.0}, {"date": "2009-04-15", "close": 4.90691407, "volume": 950573.0}, {"date": "2009-04-16", "close": 4.93474156, "volume": 3061939.0}, {"date": "2009-04-17", "close": 5.05532735, "volume": 1283767.0}, {"date": "2009-04-20", "close": 4.77705245, "volume": 898319.0}, {"date": "2009-04-21", "close": 4.59153585, "volume": 736514.0}, {"date": "2009-04-22", "close": 4.59153585, "volume": 856472.0}, {"date": "2009-04-23", "close": 4.5451567, "volume": 1866896.0}, {"date": "2009-04-24", "close": 4.65646666, "volume": 1093077.0}, {"date": "2009-04-27", "close": 4.56370836, "volume": 37876.0}, {"date": "2009-04-28", "close": 4.637915, "volume": 769272.0}, {"date": "2009-04-29", "close": 4.70284581, "volume": 422335.0}, {"date": "2009-04-30", "close": 4.86981075, "volume": 296576.0}, {"date": "2009-05-01", "close": 4.84198326, "volume": 1518693.0}, {"date": "2009-05-04", "close": 5.01822403, "volume": 393643.0}, {"date": "2009-05-05", "close": 5.05532735, "volume": 1333701.0}, {"date": "2009-05-06", "close": 4.94401739, "volume": 1044284.0}, {"date": "2009-05-07", "close": 4.95329322, "volume": 1468993.0}, {"date": "2009-05-08", "close": 5.1944648, "volume": 435571.0}, {"date": "2009-05-11", "close": 5.05532735, "volume": 515614.0}, {"date": "2009-05-12", "close": 4.96256905, "volume": 1204108.0}, {"date": "2009-05-13", "close": 4.93474156, "volume": 1665227.0}, {"date": "2009-05-14", "close": 4.78632828, "volume": 3494487.0}, {"date": "2009-05-15", "close": 4.78632828, "volume": 1765299.0}, {"date": "2009-05-18", "close": 4.83270743, "volume": 100143.0}, {"date": "2009-05-19", "close": 4.77705245, "volume": 1439323.0}, {"date": "2009-05-20", "close": 4.75850079, "volume": 746184.0}, {"date": "2009-05-21", "close": 4.7306733, "volume": 877775.0}, {"date": "2009-05-22", "close": 4.70284581, "volume": 674040.0}, {"date": "2009-05-25", "close": 4.60081168, "volume": 743621.0}, {"date": "2009-05-26", "close": 4.65646666, "volume": 505623.0}, {"date": "2009-05-27", "close": 4.7306733, "volume": 549204.0}, {"date": "2009-05-28", "close": 4.60081168, "volume": 316296.0}, {"date": "2009-05-29", "close": 4.78632828, "volume": 921175.0}, {"date": "2009-06-01", "close": 4.79560411, "volume": 135428.0}, {"date": "2009-06-02", "close": 4.98112071, "volume": 501254.0}, {"date": "2009-06-03", "close": 5.1017065, "volume": 3131789.0}, {"date": "2009-06-04", "close": 5.1017065, "volume": 1316582.0}, {"date": "2009-06-05", "close": 4.98112071, "volume": 329027.0}, {"date": "2009-06-09", "close": 4.97184488, "volume": 402589.0}, {"date": "2009-06-10", "close": 5.0089482, "volume": 780226.0}, {"date": "2009-06-11", "close": 4.9161899, "volume": 108761.0}, {"date": "2009-06-12", "close": 4.95329322, "volume": 597190.0}, {"date": "2009-06-15", "close": 4.97184488, "volume": 609232.0}, {"date": "2009-06-16", "close": 4.83270743, "volume": 779262.0}, {"date": "2009-06-17", "close": 4.67501832, "volume": 1220767.0}, {"date": "2009-06-18", "close": 4.74922496, "volume": 3797699.0}, {"date": "2009-06-19", "close": 4.8234316, "volume": 718629.0}, {"date": "2009-06-22", "close": 4.87908658, "volume": 1129643.0}, {"date": "2009-06-23", "close": 4.75850079, "volume": 1679303.0}, {"date": "2009-06-24", "close": 4.74922496, "volume": 1013014.0}, {"date": "2009-06-25", "close": 4.75850079, "volume": 642712.0}, {"date": "2009-06-26", "close": 4.77705245, "volume": 743819.0}, {"date": "2009-06-29", "close": 4.76777662, "volume": 125375.0}, {"date": "2009-06-30", "close": 4.88836241, "volume": 740368.0}, {"date": "2009-07-01", "close": 4.77705245, "volume": 1318865.0}, {"date": "2009-07-02", "close": 4.8234316, "volume": 5456163.0}, {"date": "2009-07-03", "close": 4.7306733, "volume": 2420233.0}, {"date": "2009-07-06", "close": 4.71212164, "volume": 456620.0}, {"date": "2009-07-07", "close": 4.71212164, "volume": 1032622.0}, {"date": "2009-07-08", "close": 4.73994913, "volume": 2047019.0}, {"date": "2009-07-09", "close": 4.8234316, "volume": 867874.0}, {"date": "2009-07-10", "close": 4.83270743, "volume": 120371.0}, {"date": "2009-07-13", "close": 4.87908658, "volume": 1188636.0}, {"date": "2009-07-14", "close": 4.93474156, "volume": 579534.0}, {"date": "2009-07-15", "close": 4.98112071, "volume": 580756.0}, {"date": "2009-07-16", "close": 5.08315484, "volume": 467387.0}, {"date": "2009-07-17", "close": 5.1017065, "volume": 465147.0}, {"date": "2009-07-20", "close": 5.08315484, "volume": 236994.0}, {"date": "2009-07-21", "close": 5.24084395, "volume": 282833.0}, {"date": "2009-07-22", "close": 5.16663731, "volume": 1080239.0}, {"date": "2009-07-23", "close": 5.2872231, "volume": 857832.0}, {"date": "2009-07-24", "close": 5.40780889, "volume": 1103645.0}, {"date": "2009-07-27", "close": 5.3799814, "volume": 1021456.0}, {"date": "2009-07-28", "close": 5.40780889, "volume": 265323.0}, {"date": "2009-07-29", "close": 5.20374063, "volume": 163388.0}, {"date": "2009-07-30", "close": 5.20374063, "volume": 915256.0}, {"date": "2009-07-31", "close": 5.30577476, "volume": 926649.0}, {"date": "2009-08-03", "close": 5.41708472, "volume": 51397.0}, {"date": "2009-08-04", "close": 5.50056719, "volume": 1172860.0}, {"date": "2009-08-05", "close": 5.4727397, "volume": 709976.0}, {"date": "2009-08-06", "close": 5.38925723, "volume": 1506155.0}, {"date": "2009-08-07", "close": 5.39853306, "volume": 840737.0}, {"date": "2009-08-10", "close": 5.34287808, "volume": 1655936.0}, {"date": "2009-08-11", "close": 5.2872231, "volume": 561378.0}, {"date": "2009-08-12", "close": 5.6582563, "volume": 2838573.0}, {"date": "2009-08-13", "close": 5.89942788, "volume": 3816648.0}, {"date": "2009-08-14", "close": 6.03856533, "volume": 5201901.0}, {"date": "2009-08-17", "close": 5.78811792, "volume": 701849.0}, {"date": "2009-08-18", "close": 5.89015205, "volume": 3568287.0}, {"date": "2009-08-19", "close": 5.89942788, "volume": 1235586.0}, {"date": "2009-08-20", "close": 5.8437729, "volume": 1107832.0}, {"date": "2009-08-21", "close": 5.76956626, "volume": 1342327.0}, {"date": "2009-08-24", "close": 5.92725537, "volume": 199584.0}, {"date": "2009-08-25", "close": 5.91797954, "volume": 610302.0}, {"date": "2009-08-26", "close": 5.95508286, "volume": 2421423.0}, {"date": "2009-08-27", "close": 5.94580703, "volume": 742263.0}, {"date": "2009-08-28", "close": 6.04784116, "volume": 473627.0}, {"date": "2009-08-31", "close": 5.88087622, "volume": 536017.0}, {"date": "2009-09-01", "close": 5.86232456, "volume": 575956.0}, {"date": "2009-09-02", "close": 5.71391128, "volume": 1476131.0}, {"date": "2009-09-03", "close": 5.76029043, "volume": 4097308.0}, {"date": "2009-09-04", "close": 5.88087622, "volume": 1447521.0}, {"date": "2009-09-07", "close": 5.97363452, "volume": 2238606.0}, {"date": "2009-09-08", "close": 6.02001367, "volume": 608385.0}, {"date": "2009-09-09", "close": 6.0292895, "volume": 568185.0}, {"date": "2009-09-10", "close": 6.02001367, "volume": 1799304.0}, {"date": "2009-09-11", "close": 6.07566865, "volume": 1581800.0}, {"date": "2009-09-14", "close": 5.95508286, "volume": 134130.0}, {"date": "2009-09-15", "close": 6.03856533, "volume": 872180.0}, {"date": "2009-09-16", "close": 6.19625444, "volume": 280087.0}, {"date": "2009-09-17", "close": 6.33539189, "volume": 483507.0}, {"date": "2009-09-18", "close": 6.27973691, "volume": 1170935.0}, {"date": "2009-09-21", "close": 6.22408193, "volume": 687126.0}, {"date": "2009-09-22", "close": 6.3075644, "volume": 335643.0}, {"date": "2009-09-23", "close": 6.38177104, "volume": 984902.0}, {"date": "2009-09-24", "close": 6.27973691, "volume": 1002440.0}, {"date": "2009-09-25", "close": 6.22408193, "volume": 350866.0}, {"date": "2009-09-28", "close": 6.35394355, "volume": 429926.0}, {"date": "2009-09-29", "close": 6.43742602, "volume": 1562953.0}, {"date": "2009-09-30", "close": 6.34466772, "volume": 733059.0}, {"date": "2009-10-01", "close": 6.47452934, "volume": 1701009.0}, {"date": "2009-10-02", "close": 6.38177104, "volume": 1275764.0}, {"date": "2009-10-05", "close": 6.38177104, "volume": 229004.0}, {"date": "2009-10-06", "close": 6.4003227, "volume": 589696.0}, {"date": "2009-10-07", "close": 6.27046108, "volume": 1472505.0}, {"date": "2009-10-08", "close": 6.3075644, "volume": 1222881.0}, {"date": "2009-10-09", "close": 6.17770278, "volume": 543780.0}, {"date": "2009-10-12", "close": 6.11277197, "volume": 128190.0}, {"date": "2009-10-13", "close": 6.05711699, "volume": 2048438.0}, {"date": "2009-10-14", "close": 5.98291035, "volume": 566884.0}, {"date": "2009-10-15", "close": 5.9365312, "volume": 517347.0}, {"date": "2009-10-16", "close": 6.22408193, "volume": 972501.0}, {"date": "2009-10-19", "close": 6.28901274, "volume": 1100939.0}, {"date": "2009-10-20", "close": 6.38177104, "volume": 950789.0}, {"date": "2009-10-21", "close": 6.36321938, "volume": 688597.0}, {"date": "2009-10-22", "close": 6.27046108, "volume": 287239.0}, {"date": "2009-10-23", "close": 6.35394355, "volume": 539976.0}, {"date": "2009-10-26", "close": 6.4003227, "volume": 156765.0}, {"date": "2009-10-27", "close": 6.24263359, "volume": 1214990.0}, {"date": "2009-10-28", "close": 6.19625444, "volume": 864339.0}, {"date": "2009-10-29", "close": 6.05711699, "volume": 592620.0}, {"date": "2009-10-30", "close": 6.17770278, "volume": 1289592.0}, {"date": "2009-11-02", "close": 5.98291035, "volume": 680279.0}, {"date": "2009-11-03", "close": 5.97363452, "volume": 463842.0}, {"date": "2009-11-04", "close": 5.91797954, "volume": 1862673.0}, {"date": "2009-11-05", "close": 5.79739375, "volume": 467390.0}, {"date": "2009-11-06", "close": 5.83449707, "volume": 1156880.0}, {"date": "2009-11-09", "close": 5.9365312, "volume": 1274370.0}, {"date": "2009-11-10", "close": 5.91797954, "volume": 827615.0}, {"date": "2009-11-11", "close": 5.88087622, "volume": 1204249.0}, {"date": "2009-11-12", "close": 5.9365312, "volume": 1779522.0}, {"date": "2009-11-13", "close": 5.87160039, "volume": 440338.0}, {"date": "2009-11-16", "close": 5.89015205, "volume": 162776.0}, {"date": "2009-11-17", "close": 5.90870371, "volume": 1862081.0}, {"date": "2009-11-18", "close": 5.90870371, "volume": 255214.0}, {"date": "2009-11-19", "close": 5.76956626, "volume": 548715.0}, {"date": "2009-11-20", "close": 5.67680796, "volume": 755746.0}, {"date": "2009-11-23", "close": 5.70463545, "volume": 166359.0}, {"date": "2009-11-24", "close": 5.61187715, "volume": 247045.0}, {"date": "2009-11-25", "close": 5.62115298, "volume": 356641.0}, {"date": "2009-11-26", "close": 5.61187715, "volume": 169439.0}, {"date": "2009-11-27", "close": 5.57477383, "volume": 311853.0}, {"date": "2009-11-30", "close": 5.73246294, "volume": 445960.0}, {"date": "2009-12-01", "close": 5.71391128, "volume": 1652245.0}, {"date": "2009-12-02", "close": 5.76956626, "volume": 1035069.0}, {"date": "2009-12-03", "close": 5.76029043, "volume": 749771.0}, {"date": "2009-12-04", "close": 5.66753213, "volume": 1059735.0}, {"date": "2009-12-07", "close": 5.565498, "volume": 1042797.0}, {"date": "2009-12-08", "close": 5.565498, "volume": 745074.0}, {"date": "2009-12-09", "close": 5.58404966, "volume": 1274955.0}, {"date": "2009-12-10", "close": 5.68608379, "volume": 634217.0}, {"date": "2009-12-11", "close": 5.72318711, "volume": 382716.0}, {"date": "2009-12-14", "close": 5.62115298, "volume": 350440.0}, {"date": "2009-12-15", "close": 5.63042881, "volume": 215028.0}, {"date": "2009-12-16", "close": 5.72318711, "volume": 143450.0}, {"date": "2009-12-17", "close": 5.67680796, "volume": 294072.0}, {"date": "2009-12-18", "close": 5.69535962, "volume": 941008.0}, {"date": "2009-12-21", "close": 5.71391128, "volume": 246401.0}, {"date": "2009-12-22", "close": 5.82522124, "volume": 334065.0}, {"date": "2009-12-23", "close": 5.86232456, "volume": 533198.0}, {"date": "2009-12-24", "close": 5.89942788, "volume": 96060.0}, {"date": "2009-12-29", "close": 5.90870371, "volume": 155480.0}, {"date": "2009-12-30", "close": 5.9365312, "volume": 221223.0}, {"date": "2009-12-31", "close": 5.97363452, "volume": 9889.0}, {"date": "2010-01-04", "close": 5.9365312, "volume": 32315.0}, {"date": "2010-01-05", "close": 5.98291035, "volume": 212520.0}, {"date": "2010-01-06", "close": 5.96435869, "volume": 611357.0}, {"date": "2010-01-07", "close": 6.01073784, "volume": 283937.0}, {"date": "2010-01-08", "close": 6.13132363, "volume": 38988.0}, {"date": "2010-01-11", "close": 6.17770278, "volume": 559674.0}, {"date": "2010-01-12", "close": 6.27973691, "volume": 1314156.0}, {"date": "2010-01-13", "close": 6.27973691, "volume": 321513.0}, {"date": "2010-01-14", "close": 6.26118525, "volume": 1137273.0}, {"date": "2010-01-15", "close": 6.15915112, "volume": 1164451.0}, {"date": "2010-01-18", "close": 6.01073784, "volume": 294003.0}, {"date": "2010-01-19", "close": 5.94580703, "volume": 253320.0}, {"date": "2010-01-20", "close": 5.91797954, "volume": 1496150.0}, {"date": "2010-01-21", "close": 5.9365312, "volume": 615385.0}, {"date": "2010-01-22", "close": 5.85304873, "volume": 136902.0}, {"date": "2010-01-25", "close": 5.90870371, "volume": 204943.0}, {"date": "2010-01-27", "close": 5.89015205, "volume": 369519.0}, {"date": "2010-01-28", "close": 5.89942788, "volume": 229875.0}, {"date": "2010-01-29", "close": 5.76956626, "volume": 569898.0}, {"date": "2010-02-01", "close": 5.81594541, "volume": 114554.0}, {"date": "2010-02-02", "close": 5.77884209, "volume": 268407.0}, {"date": "2010-02-03", "close": 5.7510146, "volume": 156278.0}, {"date": "2010-02-04", "close": 5.66753213, "volume": 339598.0}, {"date": "2010-02-05", "close": 5.54694634, "volume": 1355160.0}, {"date": "2010-02-08", "close": 5.53767051, "volume": 664679.0}, {"date": "2010-02-09", "close": 5.50056719, "volume": 1424409.0}, {"date": "2010-02-10", "close": 5.565498, "volume": 9440799.0}, {"date": "2010-02-11", "close": 5.46346387, "volume": 275375.0}, {"date": "2010-02-12", "close": 5.51911885, "volume": 300732.0}, {"date": "2010-02-15", "close": 5.45418804, "volume": 240611.0}, {"date": "2010-02-16", "close": 5.54694634, "volume": 242991.0}, {"date": "2010-02-17", "close": 5.77884209, "volume": 1170362.0}, {"date": "2010-02-18", "close": 5.79739375, "volume": 514609.0}, {"date": "2010-02-19", "close": 5.7510146, "volume": 2194967.0}, {"date": "2010-02-22", "close": 5.69535962, "volume": 381338.0}, {"date": "2010-02-23", "close": 5.71391128, "volume": 367813.0}, {"date": "2010-02-24", "close": 5.76029043, "volume": 247634.0}, {"date": "2010-02-25", "close": 5.71391128, "volume": 387330.0}, {"date": "2010-02-26", "close": 5.76029043, "volume": 602353.0}, {"date": "2010-03-01", "close": 5.70463545, "volume": 1450098.0}, {"date": "2010-03-02", "close": 5.72318711, "volume": 65565.0}, {"date": "2010-03-03", "close": 5.8437729, "volume": 1285869.0}, {"date": "2010-03-04", "close": 5.7510146, "volume": 201418.0}, {"date": "2010-03-05", "close": 5.74173877, "volume": 349996.0}, {"date": "2010-03-08", "close": 5.76956626, "volume": 635968.0}, {"date": "2010-03-09", "close": 5.82522124, "volume": 937761.0}, {"date": "2010-03-10", "close": 5.81594541, "volume": 989104.0}, {"date": "2010-03-11", "close": 5.7510146, "volume": 1041908.0}, {"date": "2010-03-12", "close": 5.77884209, "volume": 633108.0}, {"date": "2010-03-15", "close": 5.82522124, "volume": 56046.0}, {"date": "2010-03-16", "close": 5.79739375, "volume": 359880.0}, {"date": "2010-03-17", "close": 5.85304873, "volume": 70314.0}, {"date": "2010-03-18", "close": 5.98291035, "volume": 162610.0}, {"date": "2010-03-19", "close": 6.02001367, "volume": 203163.0}, {"date": "2010-03-22", "close": 6.01073784, "volume": 878559.0}, {"date": "2010-03-23", "close": 5.90870371, "volume": 497046.0}, {"date": "2010-03-24", "close": 5.89015205, "volume": 546365.0}, {"date": "2010-03-25", "close": 5.87160039, "volume": 27653.0}, {"date": "2010-03-26", "close": 5.92725537, "volume": 375446.0}, {"date": "2010-03-29", "close": 5.9365312, "volume": 50184.0}, {"date": "2010-03-30", "close": 5.91797954, "volume": 58877.0}, {"date": "2010-03-31", "close": 5.89015205, "volume": 14533.0}, {"date": "2010-04-01", "close": 6.0292895, "volume": 357041.0}, {"date": "2010-04-06", "close": 5.95508286, "volume": 127553.0}, {"date": "2010-04-07", "close": 6.00146201, "volume": 582737.0}, {"date": "2010-04-08", "close": 5.9365312, "volume": 151010.0}, {"date": "2010-04-09", "close": 5.94580703, "volume": 42776.0}, {"date": "2010-04-12", "close": 5.94580703, "volume": 36316.0}, {"date": "2010-04-13", "close": 5.90870371, "volume": 75594.0}, {"date": "2010-04-14", "close": 5.99218618, "volume": 83234.0}, {"date": "2010-04-15", "close": 6.06639282, "volume": 620854.0}, {"date": "2010-04-16", "close": 5.9365312, "volume": 440841.0}, {"date": "2010-04-19", "close": 6.03856533, "volume": 326384.0}, {"date": "2010-04-20", "close": 6.05711699, "volume": 534590.0}, {"date": "2010-04-21", "close": 6.03856533, "volume": 1274729.0}, {"date": "2010-04-22", "close": 6.00146201, "volume": 421589.0}, {"date": "2010-04-23", "close": 6.03856533, "volume": 1130988.0}, {"date": "2010-04-27", "close": 6.0292895, "volume": 174021.0}, {"date": "2010-04-28", "close": 6.00146201, "volume": 212617.0}, {"date": "2010-04-29", "close": 5.98291035, "volume": 311954.0}, {"date": "2010-04-30", "close": 6.05711699, "volume": 244950.0}, {"date": "2010-05-03", "close": 6.1220478, "volume": 210273.0}, {"date": "2010-05-04", "close": 6.16842695, "volume": 288527.0}, {"date": "2010-05-05", "close": 6.06639282, "volume": 451929.0}, {"date": "2010-05-06", "close": 6.06639282, "volume": 519392.0}, {"date": "2010-05-07", "close": 5.86232456, "volume": 1625425.0}, {"date": "2010-05-10", "close": 5.88087622, "volume": 1392987.0}, {"date": "2010-05-11", "close": 5.88087622, "volume": 872905.0}, {"date": "2010-05-12", "close": 5.83449707, "volume": 1451205.0}, {"date": "2010-05-13", "close": 6.01073784, "volume": 2989017.0}, {"date": "2010-05-14", "close": 6.05711699, "volume": 734615.0}, {"date": "2010-05-17", "close": 6.0292895, "volume": 624031.0}, {"date": "2010-05-18", "close": 6.04784116, "volume": 304864.0}, {"date": "2010-05-19", "close": 6.05711699, "volume": 1488750.0}, {"date": "2010-05-20", "close": 6.0292895, "volume": 2163122.0}, {"date": "2010-05-21", "close": 5.94580703, "volume": 1460415.0}, {"date": "2010-05-24", "close": 5.89015205, "volume": 1058028.0}, {"date": "2010-05-25", "close": 5.76956626, "volume": 1760565.0}, {"date": "2010-05-26", "close": 5.7510146, "volume": 1386963.0}, {"date": "2010-05-27", "close": 5.9365312, "volume": 429168.0}, {"date": "2010-05-28", "close": 6.06639282, "volume": 707429.0}, {"date": "2010-05-31", "close": 6.15915112, "volume": 310840.0}, {"date": "2010-06-01", "close": 6.16842695, "volume": 918497.0}, {"date": "2010-06-02", "close": 6.18697861, "volume": 1544522.0}, {"date": "2010-06-03", "close": 6.15915112, "volume": 926144.0}, {"date": "2010-06-04", "close": 6.17770278, "volume": 852579.0}, {"date": "2010-06-07", "close": 6.13132363, "volume": 55224.0}, {"date": "2010-06-08", "close": 6.10349614, "volume": 241605.0}, {"date": "2010-06-09", "close": 6.03856533, "volume": 152724.0}, {"date": "2010-06-10", "close": 6.00146201, "volume": 332406.0}, {"date": "2010-06-11", "close": 6.07566865, "volume": 204289.0}, {"date": "2010-06-15", "close": 6.05711699, "volume": 183802.0}, {"date": "2010-06-16", "close": 6.14059946, "volume": 1024971.0}, {"date": "2010-06-17", "close": 6.19625444, "volume": 167977.0}, {"date": "2010-06-18", "close": 6.16842695, "volume": 343176.0}, {"date": "2010-06-21", "close": 6.16842695, "volume": 255664.0}, {"date": "2010-06-22", "close": 6.10349614, "volume": 396588.0}, {"date": "2010-06-23", "close": 6.05711699, "volume": 44598.0}, {"date": "2010-06-24", "close": 6.02001367, "volume": 91352.0}, {"date": "2010-06-25", "close": 6.02001367, "volume": 684402.0}, {"date": "2010-06-28", "close": 6.00146201, "volume": 515384.0}, {"date": "2010-06-29", "close": 5.98291035, "volume": 230433.0}, {"date": "2010-06-30", "close": 5.91797954, "volume": 2149228.0}, {"date": "2010-07-01", "close": 5.87160039, "volume": 318642.0}, {"date": "2010-07-02", "close": 5.86232456, "volume": 106651.0}, {"date": "2010-07-05", "close": 5.76956626, "volume": 819686.0}, {"date": "2010-07-06", "close": 5.79739375, "volume": 122049.0}, {"date": "2010-07-07", "close": 5.79739375, "volume": 1042990.0}, {"date": "2010-07-08", "close": 5.81594541, "volume": 506790.0}, {"date": "2010-07-09", "close": 5.83449707, "volume": 1634788.0}, {"date": "2010-07-12", "close": 5.81594541, "volume": 123191.0}, {"date": "2010-07-13", "close": 5.78811792, "volume": 2742050.0}, {"date": "2010-07-14", "close": 5.86232456, "volume": 1371884.0}, {"date": "2010-07-15", "close": 5.85304873, "volume": 55664.0}, {"date": "2010-07-16", "close": 5.79739375, "volume": 151085.0}, {"date": "2010-07-19", "close": 5.69535962, "volume": 238074.0}, {"date": "2010-07-20", "close": 5.80666958, "volume": 2315695.0}, {"date": "2010-07-21", "close": 5.78811792, "volume": 2183860.0}, {"date": "2010-07-22", "close": 5.74173877, "volume": 286202.0}, {"date": "2010-07-23", "close": 5.76956626, "volume": 983285.0}, {"date": "2010-07-26", "close": 5.81594541, "volume": 610866.0}, {"date": "2010-07-27", "close": 5.87160039, "volume": 540306.0}, {"date": "2010-07-28", "close": 5.81594541, "volume": 169046.0}, {"date": "2010-07-29", "close": 5.69535962, "volume": 546139.0}, {"date": "2010-07-30", "close": 5.6582563, "volume": 470978.0}, {"date": "2010-08-02", "close": 5.63042881, "volume": 336796.0}, {"date": "2010-08-03", "close": 5.71391128, "volume": 2127412.0}, {"date": "2010-08-04", "close": 5.64898047, "volume": 274864.0}, {"date": "2010-08-05", "close": 5.57477383, "volume": 1834676.0}, {"date": "2010-08-06", "close": 5.62115298, "volume": 484171.0}, {"date": "2010-08-09", "close": 5.62115298, "volume": 1998795.0}, {"date": "2010-08-10", "close": 5.55622217, "volume": 1967447.0}, {"date": "2010-08-11", "close": 5.54694634, "volume": 416911.0}, {"date": "2010-08-12", "close": 5.50984302, "volume": 238602.0}, {"date": "2010-08-13", "close": 5.42636055, "volume": 974186.0}, {"date": "2010-08-16", "close": 5.29649893, "volume": 1227436.0}, {"date": "2010-08-17", "close": 5.25011978, "volume": 5326152.0}, {"date": "2010-08-18", "close": 5.3799814, "volume": 727722.0}, {"date": "2010-08-19", "close": 5.44491221, "volume": 383718.0}, {"date": "2010-08-20", "close": 5.3799814, "volume": 298006.0}, {"date": "2010-08-23", "close": 5.39853306, "volume": 501265.0}, {"date": "2010-08-24", "close": 5.52839468, "volume": 838941.0}, {"date": "2010-08-25", "close": 5.51911885, "volume": 2000296.0}, {"date": "2010-08-26", "close": 5.53767051, "volume": 1533223.0}, {"date": "2010-08-27", "close": 5.54694634, "volume": 641233.0}, {"date": "2010-08-30", "close": 5.59332549, "volume": 241103.0}, {"date": "2010-08-31", "close": 5.48201553, "volume": 362716.0}, {"date": "2010-09-01", "close": 5.55622217, "volume": 32745.0}, {"date": "2010-09-02", "close": 5.59332549, "volume": 245467.0}, {"date": "2010-09-03", "close": 5.6582563, "volume": 159455.0}, {"date": "2010-09-06", "close": 5.94580703, "volume": 2595180.0}, {"date": "2010-09-07", "close": 5.96435869, "volume": 124397.0}, {"date": "2010-09-08", "close": 5.96435869, "volume": 254003.0}, {"date": "2010-09-09", "close": 6.02001367, "volume": 203658.0}, {"date": "2010-09-10", "close": 5.99218618, "volume": 17968.0}, {"date": "2010-09-13", "close": 6.09422031, "volume": 1023139.0}, {"date": "2010-09-14", "close": 6.14987529, "volume": 967652.0}, {"date": "2010-09-15", "close": 6.09422031, "volume": 623331.0}, {"date": "2010-09-16", "close": 5.97363452, "volume": 133855.0}, {"date": "2010-09-17", "close": 6.07566865, "volume": 880989.0}, {"date": "2010-09-20", "close": 6.07566865, "volume": 1946949.0}, {"date": "2010-09-21", "close": 6.18697861, "volume": 748377.0}, {"date": "2010-09-22", "close": 6.18697861, "volume": 1823292.0}, {"date": "2010-09-23", "close": 6.11277197, "volume": 371014.0}, {"date": "2010-09-24", "close": 6.01073784, "volume": 399397.0}, {"date": "2010-09-27", "close": 5.98291035, "volume": 3536921.0}, {"date": "2010-09-28", "close": 5.99218618, "volume": 542035.0}, {"date": "2010-09-29", "close": 5.88087622, "volume": 493823.0}, {"date": "2010-09-30", "close": 5.71391128, "volume": 1654579.0}, {"date": "2010-10-01", "close": 5.79739375, "volume": 937110.0}, {"date": "2010-10-04", "close": 5.78811792, "volume": 157397.0}, {"date": "2010-10-05", "close": 5.78811792, "volume": 542348.0}, {"date": "2010-10-06", "close": 5.76029043, "volume": 178425.0}, {"date": "2010-10-07", "close": 5.72318711, "volume": 1708474.0}, {"date": "2010-10-08", "close": 5.72318711, "volume": 45881.0}, {"date": "2010-10-11", "close": 5.72318711, "volume": 245984.0}, {"date": "2010-10-12", "close": 5.74173877, "volume": 692517.0}, {"date": "2010-10-13", "close": 5.80666958, "volume": 345788.0}, {"date": "2010-10-14", "close": 5.94580703, "volume": 237522.0}, {"date": "2010-10-15", "close": 5.89942788, "volume": 1042985.0}, {"date": "2010-10-18", "close": 5.86232456, "volume": 664184.0}, {"date": "2010-10-19", "close": 5.80666958, "volume": 384787.0}, {"date": "2010-10-20", "close": 5.78811792, "volume": 272057.0}, {"date": "2010-10-21", "close": 5.80666958, "volume": 830506.0}, {"date": "2010-10-22", "close": 5.82522124, "volume": 636634.0}, {"date": "2010-10-25", "close": 5.82522124, "volume": 19112.0}, {"date": "2010-10-26", "close": 5.72318711, "volume": 491546.0}, {"date": "2010-10-27", "close": 5.70463545, "volume": 910797.0}, {"date": "2010-10-28", "close": 5.79739375, "volume": 241791.0}, {"date": "2010-10-29", "close": 5.82522124, "volume": 763719.0}, {"date": "2010-11-01", "close": 5.8437729, "volume": 350699.0}, {"date": "2010-11-02", "close": 5.85304873, "volume": 633610.0}, {"date": "2010-11-03", "close": 5.88087622, "volume": 368507.0}, {"date": "2010-11-04", "close": 5.88087622, "volume": 723555.0}, {"date": "2010-11-05", "close": 5.92725537, "volume": 313115.0}, {"date": "2010-11-08", "close": 5.88087622, "volume": 316195.0}, {"date": "2010-11-09", "close": 5.8437729, "volume": 181569.0}, {"date": "2010-11-10", "close": 5.82522124, "volume": 382857.0}, {"date": "2010-11-11", "close": 5.83449707, "volume": 1554425.0}, {"date": "2010-11-12", "close": 5.73246294, "volume": 230993.0}, {"date": "2010-11-15", "close": 5.7510146, "volume": 187985.0}, {"date": "2010-11-16", "close": 5.76029043, "volume": 427737.0}, {"date": "2010-11-17", "close": 5.81594541, "volume": 167938.0}, {"date": "2010-11-18", "close": 5.8437729, "volume": 569980.0}, {"date": "2010-11-19", "close": 5.82522124, "volume": 246325.0}, {"date": "2010-11-22", "close": 5.79739375, "volume": 113103.0}, {"date": "2010-11-23", "close": 5.76956626, "volume": 244980.0}, {"date": "2010-11-24", "close": 5.83449707, "volume": 276179.0}, {"date": "2010-11-25", "close": 5.81594541, "volume": 2555811.0}, {"date": "2010-11-26", "close": 5.83449707, "volume": 752236.0}, {"date": "2010-11-29", "close": 5.74173877, "volume": 200395.0}, {"date": "2010-11-30", "close": 5.69535962, "volume": 392012.0}, {"date": "2010-12-01", "close": 5.69535962, "volume": 1615412.0}, {"date": "2010-12-02", "close": 5.68608379, "volume": 1055522.0}, {"date": "2010-12-03", "close": 5.72318711, "volume": 1823204.0}, {"date": "2010-12-06", "close": 5.6582563, "volume": 1768177.0}, {"date": "2010-12-07", "close": 5.60260132, "volume": 728084.0}, {"date": "2010-12-08", "close": 5.60260132, "volume": 1020496.0}, {"date": "2010-12-09", "close": 5.50056719, "volume": 9112863.0}, {"date": "2010-12-10", "close": 5.50056719, "volume": 1028436.0}, {"date": "2010-12-13", "close": 5.50984302, "volume": 1041146.0}, {"date": "2010-12-14", "close": 5.49129136, "volume": 1365499.0}, {"date": "2010-12-15", "close": 5.38925723, "volume": 3959071.0}, {"date": "2010-12-16", "close": 5.34287808, "volume": 794017.0}, {"date": "2010-12-17", "close": 5.33360225, "volume": 100143.0}, {"date": "2010-12-20", "close": 5.35215391, "volume": 293071.0}, {"date": "2010-12-21", "close": 5.35215391, "volume": 959819.0}, {"date": "2010-12-22", "close": 5.37070557, "volume": 745413.0}, {"date": "2010-12-23", "close": 5.39853306, "volume": 700158.0}, {"date": "2010-12-24", "close": 5.3799814, "volume": 325622.0}, {"date": "2010-12-29", "close": 5.32432642, "volume": 288735.0}, {"date": "2010-12-30", "close": 5.36142974, "volume": 320253.0}, {"date": "2010-12-31", "close": 5.3799814, "volume": 254282.0}, {"date": "2011-01-04", "close": 5.33360225, "volume": 51640.0}, {"date": "2011-01-05", "close": 5.42636055, "volume": 846046.0}, {"date": "2011-01-06", "close": 5.44491221, "volume": 632233.0}, {"date": "2011-01-07", "close": 5.4727397, "volume": 227200.0}, {"date": "2011-01-10", "close": 5.50984302, "volume": 450248.0}, {"date": "2011-01-11", "close": 5.59332549, "volume": 656089.0}, {"date": "2011-01-12", "close": 5.61187715, "volume": 912622.0}, {"date": "2011-01-13", "close": 5.6582563, "volume": 364751.0}, {"date": "2011-01-14", "close": 5.71391128, "volume": 633508.0}, {"date": "2011-01-17", "close": 5.66753213, "volume": 342591.0}, {"date": "2011-01-18", "close": 5.63970464, "volume": 449504.0}, {"date": "2011-01-19", "close": 5.63042881, "volume": 575157.0}, {"date": "2011-01-20", "close": 5.565498, "volume": 206253.0}, {"date": "2011-01-21", "close": 5.49129136, "volume": 295201.0}, {"date": "2011-01-24", "close": 5.55622217, "volume": 81233.0}, {"date": "2011-01-25", "close": 5.63042881, "volume": 575184.0}, {"date": "2011-01-31", "close": 5.55622217, "volume": 2243800.0}, {"date": "2011-02-01", "close": 5.54694634, "volume": 3056318.0}, {"date": "2011-02-02", "close": 5.62115298, "volume": 2238911.0}, {"date": "2011-02-03", "close": 5.62115298, "volume": 2047337.0}, {"date": "2011-02-04", "close": 5.69535962, "volume": 1363731.0}, {"date": "2011-02-07", "close": 5.79739375, "volume": 2348644.0}, {"date": "2011-02-08", "close": 5.78811792, "volume": 1447555.0}, {"date": "2011-02-09", "close": 5.73246294, "volume": 1483322.0}, {"date": "2011-02-10", "close": 5.76029043, "volume": 636356.0}, {"date": "2011-02-11", "close": 5.7510146, "volume": 726791.0}, {"date": "2011-02-14", "close": 5.76956626, "volume": 334999.0}, {"date": "2011-02-15", "close": 5.7510146, "volume": 871116.0}, {"date": "2011-02-16", "close": 5.76029043, "volume": 2772210.0}, {"date": "2011-02-17", "close": 5.83449707, "volume": 1826223.0}, {"date": "2011-02-18", "close": 5.85304873, "volume": 855006.0}, {"date": "2011-02-21", "close": 5.79739375, "volume": 692467.0}, {"date": "2011-02-22", "close": 5.89942788, "volume": 1634080.0}, {"date": "2011-02-23", "close": 5.95508286, "volume": 1187223.0}, {"date": "2011-02-24", "close": 5.89942788, "volume": 1550406.0}, {"date": "2011-02-25", "close": 5.9365312, "volume": 997031.0}, {"date": "2011-02-28", "close": 5.91797954, "volume": 866675.0}, {"date": "2011-03-01", "close": 5.89015205, "volume": 2607942.0}, {"date": "2011-03-02", "close": 5.83449707, "volume": 1372607.0}, {"date": "2011-03-03", "close": 5.9365312, "volume": 1367527.0}, {"date": "2011-03-04", "close": 5.9365312, "volume": 3590763.0}, {"date": "2011-03-07", "close": 5.94580703, "volume": 2010757.0}, {"date": "2011-03-08", "close": 5.97363452, "volume": 2523280.0}, {"date": "2011-03-09", "close": 5.99218618, "volume": 3385887.0}, {"date": "2011-03-10", "close": 5.98291035, "volume": 2052707.0}, {"date": "2011-03-11", "close": 5.97363452, "volume": 1670411.0}, {"date": "2011-03-14", "close": 5.94580703, "volume": 735412.0}, {"date": "2011-03-15", "close": 5.90870371, "volume": 1527460.0}, {"date": "2011-03-16", "close": 5.97363452, "volume": 3215003.0}, {"date": "2011-03-17", "close": 5.96435869, "volume": 4159229.0}, {"date": "2011-03-18", "close": 5.91797954, "volume": 16131169.0}, {"date": "2011-03-21", "close": 5.9365312, "volume": 3500838.0}, {"date": "2011-03-22", "close": 5.99218618, "volume": 1905702.0}, {"date": "2011-03-23", "close": 6.01073784, "volume": 1702582.0}, {"date": "2011-03-24", "close": 6.11277197, "volume": 2244289.0}, {"date": "2011-03-25", "close": 6.15915112, "volume": 2643415.0}, {"date": "2011-03-28", "close": 6.23335776, "volume": 2859276.0}, {"date": "2011-03-29", "close": 6.2148061, "volume": 2562315.0}, {"date": "2011-03-30", "close": 6.31684023, "volume": 5529392.0}, {"date": "2011-03-31", "close": 6.28901274, "volume": 7691591.0}, {"date": "2011-04-01", "close": 6.35394355, "volume": 3816407.0}, {"date": "2011-04-04", "close": 6.43742602, "volume": 1962905.0}, {"date": "2011-04-05", "close": 6.46525351, "volume": 3228069.0}, {"date": "2011-04-06", "close": 6.41887436, "volume": 1573632.0}, {"date": "2011-04-07", "close": 6.42815019, "volume": 1966760.0}, {"date": "2011-04-08", "close": 6.48380517, "volume": 1620719.0}, {"date": "2011-04-11", "close": 6.51163266, "volume": 1276015.0}, {"date": "2011-04-12", "close": 6.46525351, "volume": 822313.0}, {"date": "2011-04-13", "close": 6.45597768, "volume": 2169044.0}, {"date": "2011-04-14", "close": 6.40959853, "volume": 986055.0}, {"date": "2011-04-15", "close": 6.41887436, "volume": 885843.0}, {"date": "2011-04-18", "close": 6.37249521, "volume": 689626.0}, {"date": "2011-04-19", "close": 6.25190942, "volume": 1962428.0}, {"date": "2011-04-20", "close": 6.3075644, "volume": 3812789.0}, {"date": "2011-04-21", "close": 6.33539189, "volume": 1261919.0}, {"date": "2011-04-27", "close": 6.29828857, "volume": 2154682.0}, {"date": "2011-04-28", "close": 6.26118525, "volume": 1997881.0}, {"date": "2011-04-29", "close": 6.25190942, "volume": 1540756.0}, {"date": "2011-05-02", "close": 6.20553027, "volume": 1292063.0}, {"date": "2011-05-03", "close": 6.16842695, "volume": 1448255.0}, {"date": "2011-05-04", "close": 6.15915112, "volume": 1136463.0}, {"date": "2011-05-05", "close": 6.14059946, "volume": 1784111.0}, {"date": "2011-05-06", "close": 6.11277197, "volume": 880001.0}, {"date": "2011-05-09", "close": 6.13132363, "volume": 818994.0}, {"date": "2011-05-10", "close": 6.11277197, "volume": 1109806.0}, {"date": "2011-05-11", "close": 6.14987529, "volume": 2674580.0}, {"date": "2011-05-12", "close": 6.15915112, "volume": 905403.0}, {"date": "2011-05-13", "close": 6.17770278, "volume": 429712.0}, {"date": "2011-05-16", "close": 6.19625444, "volume": 377619.0}, {"date": "2011-05-17", "close": 6.18697861, "volume": 618115.0}, {"date": "2011-05-18", "close": 6.17770278, "volume": 557488.0}, {"date": "2011-05-19", "close": 6.27046108, "volume": 933573.0}, {"date": "2011-05-20", "close": 6.32611606, "volume": 531207.0}, {"date": "2011-05-23", "close": 6.34466772, "volume": 985493.0}, {"date": "2011-05-24", "close": 6.27973691, "volume": 1448654.0}, {"date": "2011-05-25", "close": 6.22408193, "volume": 1120162.0}, {"date": "2011-05-26", "close": 6.25190942, "volume": 2826302.0}, {"date": "2011-05-27", "close": 6.24263359, "volume": 998646.0}, {"date": "2011-05-30", "close": 6.20553027, "volume": 531357.0}, {"date": "2011-05-31", "close": 6.34466772, "volume": 2517320.0}, {"date": "2011-06-01", "close": 6.34466772, "volume": 894074.0}, {"date": "2011-06-02", "close": 6.24263359, "volume": 753083.0}, {"date": "2011-06-03", "close": 6.3075644, "volume": 782722.0}, {"date": "2011-06-06", "close": 6.23335776, "volume": 442088.0}, {"date": "2011-06-07", "close": 6.28901274, "volume": 668282.0}, {"date": "2011-06-08", "close": 6.2148061, "volume": 1581465.0}, {"date": "2011-06-09", "close": 6.14987529, "volume": 2535726.0}, {"date": "2011-06-10", "close": 6.2148061, "volume": 1056742.0}, {"date": "2011-06-14", "close": 6.17770278, "volume": 913742.0}, {"date": "2011-06-15", "close": 6.10349614, "volume": 1619880.0}, {"date": "2011-06-16", "close": 6.01073784, "volume": 3250314.0}, {"date": "2011-06-17", "close": 6.07566865, "volume": 1101201.0}, {"date": "2011-06-20", "close": 6.04784116, "volume": 630698.0}, {"date": "2011-06-21", "close": 6.05711699, "volume": 721526.0}, {"date": "2011-06-22", "close": 6.10349614, "volume": 951723.0}, {"date": "2011-06-23", "close": 6.20553027, "volume": 902061.0}, {"date": "2011-06-24", "close": 6.20553027, "volume": 565942.0}, {"date": "2011-06-27", "close": 6.14987529, "volume": 583928.0}, {"date": "2011-06-28", "close": 6.10349614, "volume": 825510.0}, {"date": "2011-06-29", "close": 6.03856533, "volume": 803917.0}, {"date": "2011-06-30", "close": 6.14987529, "volume": 662829.0}, {"date": "2011-07-01", "close": 6.13132363, "volume": 2760650.0}, {"date": "2011-07-04", "close": 6.13132363, "volume": 741752.0}, {"date": "2011-07-05", "close": 6.14987529, "volume": 647306.0}, {"date": "2011-07-06", "close": 5.97363452, "volume": 2351639.0}, {"date": "2011-07-07", "close": 5.96435869, "volume": 1782883.0}, {"date": "2011-07-08", "close": 5.98291035, "volume": 3204328.0}, {"date": "2011-07-11", "close": 5.95508286, "volume": 2673110.0}, {"date": "2011-07-12", "close": 5.88087622, "volume": 1428548.0}, {"date": "2011-07-13", "close": 5.89942788, "volume": 1402518.0}, {"date": "2011-07-14", "close": 5.92725537, "volume": 1411605.0}, {"date": "2011-07-15", "close": 5.89015205, "volume": 1026259.0}, {"date": "2011-07-18", "close": 5.87160039, "volume": 1215198.0}, {"date": "2011-07-19", "close": 5.90870371, "volume": 1964844.0}, {"date": "2011-07-20", "close": 6.00146201, "volume": 1052556.0}, {"date": "2011-07-21", "close": 6.0292895, "volume": 1242384.0}, {"date": "2011-07-22", "close": 6.08494448, "volume": 768479.0}, {"date": "2011-07-25", "close": 6.08494448, "volume": 506826.0}, {"date": "2011-07-26", "close": 6.08494448, "volume": 675012.0}, {"date": "2011-07-27", "close": 6.04784116, "volume": 698246.0}, {"date": "2011-07-28", "close": 5.94580703, "volume": 1215123.0}, {"date": "2011-07-29", "close": 5.94580703, "volume": 1605989.0}, {"date": "2011-08-01", "close": 6.09422031, "volume": 428246.0}, {"date": "2011-08-02", "close": 5.97363452, "volume": 529366.0}, {"date": "2011-08-03", "close": 5.95508286, "volume": 614482.0}, {"date": "2011-08-04", "close": 5.91797954, "volume": 589505.0}, {"date": "2011-08-05", "close": 5.72318711, "volume": 2376555.0}, {"date": "2011-08-08", "close": 5.52839468, "volume": 2044303.0}, {"date": "2011-08-09", "close": 5.41708472, "volume": 3364283.0}, {"date": "2011-08-10", "close": 5.48201553, "volume": 1301595.0}, {"date": "2011-08-11", "close": 5.58404966, "volume": 1694237.0}, {"date": "2011-08-12", "close": 5.6582563, "volume": 1949317.0}, {"date": "2011-08-15", "close": 5.7510146, "volume": 1248251.0}, {"date": "2011-08-16", "close": 5.68608379, "volume": 652085.0}, {"date": "2011-08-17", "close": 5.77884209, "volume": 849833.0}, {"date": "2011-08-18", "close": 5.79739375, "volume": 1841139.0}, {"date": "2011-08-19", "close": 5.62115298, "volume": 1214471.0}, {"date": "2011-08-22", "close": 5.62115298, "volume": 699947.0}, {"date": "2011-08-23", "close": 5.74173877, "volume": 1533032.0}, {"date": "2011-08-24", "close": 5.74173877, "volume": 1185616.0}, {"date": "2011-08-25", "close": 5.78811792, "volume": 1583444.0}, {"date": "2011-08-26", "close": 5.63042881, "volume": 1375378.0}, {"date": "2011-08-29", "close": 5.72318711, "volume": 1338866.0}, {"date": "2011-08-30", "close": 5.76956626, "volume": 1224392.0}, {"date": "2011-08-31", "close": 5.76956626, "volume": 1605620.0}, {"date": "2011-09-01", "close": 5.70463545, "volume": 3974976.0}, {"date": "2011-09-02", "close": 5.62115298, "volume": 1583292.0}, {"date": "2011-09-05", "close": 5.59332549, "volume": 896589.0}, {"date": "2011-09-06", "close": 5.51911885, "volume": 809362.0}, {"date": "2011-09-07", "close": 5.57477383, "volume": 667243.0}, {"date": "2011-09-08", "close": 5.63970464, "volume": 1286366.0}, {"date": "2011-09-09", "close": 5.72318711, "volume": 814074.0}, {"date": "2011-09-12", "close": 5.58404966, "volume": 1287559.0}, {"date": "2011-09-13", "close": 5.63042881, "volume": 823795.0}, {"date": "2011-09-14", "close": 5.62115298, "volume": 1370336.0}, {"date": "2011-09-15", "close": 5.58404966, "volume": 1593404.0}, {"date": "2011-09-16", "close": 5.63042881, "volume": 2266948.0}, {"date": "2011-09-19", "close": 5.58404966, "volume": 1298690.0}, {"date": "2011-09-20", "close": 5.50984302, "volume": 429874.0}, {"date": "2011-09-21", "close": 5.50984302, "volume": 1012291.0}, {"date": "2011-09-22", "close": 5.44491221, "volume": 1220545.0}, {"date": "2011-09-23", "close": 5.38925723, "volume": 1006830.0}, {"date": "2011-09-26", "close": 5.2872231, "volume": 917310.0}, {"date": "2011-09-27", "close": 5.44491221, "volume": 1193933.0}, {"date": "2011-09-28", "close": 5.58404966, "volume": 953187.0}, {"date": "2011-09-29", "close": 5.55622217, "volume": 846635.0}, {"date": "2011-09-30", "close": 5.57477383, "volume": 1078674.0}, {"date": "2011-10-03", "close": 5.52839468, "volume": 635003.0}, {"date": "2011-10-04", "close": 5.58404966, "volume": 878107.0}, {"date": "2011-10-05", "close": 5.64898047, "volume": 1362683.0}, {"date": "2011-10-06", "close": 5.73246294, "volume": 1364021.0}, {"date": "2011-10-07", "close": 5.79739375, "volume": 864146.0}, {"date": "2011-10-10", "close": 5.73246294, "volume": 973569.0}, {"date": "2011-10-11", "close": 5.74173877, "volume": 416036.0}, {"date": "2011-10-12", "close": 5.03677569, "volume": 3980020.0}, {"date": "2011-10-13", "close": 4.85125909, "volume": 1879442.0}, {"date": "2011-10-14", "close": 4.81415577, "volume": 1388810.0}, {"date": "2011-10-17", "close": 4.78632828, "volume": 1480328.0}, {"date": "2011-10-18", "close": 4.5451567, "volume": 1405380.0}, {"date": "2011-10-19", "close": 4.59153585, "volume": 1383768.0}, {"date": "2011-10-20", "close": 4.5451567, "volume": 1492082.0}, {"date": "2011-10-21", "close": 4.5451567, "volume": 678021.0}, {"date": "2011-10-24", "close": 4.637915, "volume": 464415.0}, {"date": "2011-10-25", "close": 4.52660504, "volume": 1744173.0}, {"date": "2011-10-26", "close": 4.55443253, "volume": 1078007.0}, {"date": "2011-10-27", "close": 4.68429415, "volume": 568655.0}, {"date": "2011-10-28", "close": 4.79560411, "volume": 5545943.0}, {"date": "2011-10-31", "close": 4.74922496, "volume": 1999224.0}, {"date": "2011-11-01", "close": 4.72139747, "volume": 1191947.0}, {"date": "2011-11-02", "close": 4.60081168, "volume": 2392255.0}, {"date": "2011-11-03", "close": 4.59153585, "volume": 1665289.0}, {"date": "2011-11-04", "close": 4.61936334, "volume": 525911.0}, {"date": "2011-11-07", "close": 4.637915, "volume": 545925.0}, {"date": "2011-11-08", "close": 4.62863917, "volume": 644056.0}, {"date": "2011-11-09", "close": 4.61936334, "volume": 1700487.0}, {"date": "2011-11-10", "close": 4.46167423, "volume": 2462112.0}, {"date": "2011-11-11", "close": 4.4523984, "volume": 376557.0}, {"date": "2011-11-14", "close": 4.5451567, "volume": 705943.0}, {"date": "2011-11-15", "close": 4.48950172, "volume": 635621.0}, {"date": "2011-11-16", "close": 4.31326095, "volume": 453235.0}, {"date": "2011-11-17", "close": 4.34108844, "volume": 631263.0}, {"date": "2011-11-18", "close": 4.2668818, "volume": 560370.0}, {"date": "2011-11-21", "close": 4.23905431, "volume": 608200.0}, {"date": "2011-11-22", "close": 4.1741235, "volume": 3213569.0}, {"date": "2011-11-23", "close": 4.14629601, "volume": 1963146.0}, {"date": "2011-11-24", "close": 4.16484767, "volume": 1658313.0}, {"date": "2011-11-25", "close": 4.15557184, "volume": 720536.0}, {"date": "2011-11-28", "close": 4.12774435, "volume": 1999913.0}, {"date": "2011-11-29", "close": 4.15557184, "volume": 2594900.0}, {"date": "2011-11-30", "close": 4.18339933, "volume": 1228965.0}, {"date": "2011-12-01", "close": 4.29470929, "volume": 1662068.0}, {"date": "2011-12-02", "close": 4.41529508, "volume": 2353939.0}, {"date": "2011-12-05", "close": 4.49877755, "volume": 2111153.0}, {"date": "2011-12-06", "close": 4.48950172, "volume": 748206.0}, {"date": "2011-12-07", "close": 4.46167423, "volume": 892708.0}, {"date": "2011-12-08", "close": 4.33181261, "volume": 1643321.0}, {"date": "2011-12-09", "close": 4.27615763, "volume": 1512685.0}, {"date": "2011-12-12", "close": 4.35036427, "volume": 1224823.0}, {"date": "2011-12-13", "close": 4.29470929, "volume": 1733986.0}, {"date": "2011-12-14", "close": 4.34108844, "volume": 1253350.0}, {"date": "2011-12-15", "close": 4.27615763, "volume": 1149914.0}, {"date": "2011-12-16", "close": 4.32253678, "volume": 1131358.0}, {"date": "2011-12-19", "close": 4.16484767, "volume": 1521564.0}, {"date": "2011-12-20", "close": 4.16484767, "volume": 729778.0}, {"date": "2011-12-21", "close": 4.28543346, "volume": 618372.0}, {"date": "2011-12-22", "close": 4.21122682, "volume": 331543.0}, {"date": "2011-12-23", "close": 4.2668818, "volume": 496790.0}, {"date": "2011-12-28", "close": 4.20195099, "volume": 175282.0}, {"date": "2011-12-29", "close": 4.24833014, "volume": 448110.0}, {"date": "2011-12-30", "close": 4.28543346, "volume": 1013239.0}, {"date": "2012-01-03", "close": 4.28543346, "volume": 124527.0}, {"date": "2012-01-04", "close": 4.35036427, "volume": 669084.0}, {"date": "2012-01-05", "close": 4.29470929, "volume": 394164.0}, {"date": "2012-01-06", "close": 4.22050265, "volume": 572549.0}, {"date": "2012-01-09", "close": 4.18339933, "volume": 860062.0}, {"date": "2012-01-10", "close": 4.15557184, "volume": 870711.0}, {"date": "2012-01-11", "close": 4.1741235, "volume": 940554.0}, {"date": "2012-01-12", "close": 4.1741235, "volume": 532636.0}, {"date": "2012-01-13", "close": 4.20195099, "volume": 893132.0}, {"date": "2012-01-16", "close": 4.18339933, "volume": 448284.0}, {"date": "2012-01-17", "close": 4.27615763, "volume": 1290748.0}, {"date": "2012-01-18", "close": 4.34108844, "volume": 506717.0}, {"date": "2012-01-19", "close": 4.48022589, "volume": 1760912.0}, {"date": "2012-01-20", "close": 4.48950172, "volume": 870662.0}, {"date": "2012-01-23", "close": 4.43384674, "volume": 449020.0}, {"date": "2012-01-24", "close": 4.47095006, "volume": 1866778.0}, {"date": "2012-01-25", "close": 4.55443253, "volume": 1580156.0}, {"date": "2012-01-27", "close": 4.68429415, "volume": 1637439.0}, {"date": "2012-01-30", "close": 4.72139747, "volume": 945159.0}, {"date": "2012-01-31", "close": 4.66574249, "volume": 817200.0}, {"date": "2012-02-01", "close": 4.64719083, "volume": 1621879.0}, {"date": "2012-02-02", "close": 4.62863917, "volume": 1081041.0}, {"date": "2012-02-03", "close": 4.62863917, "volume": 1211162.0}, {"date": "2012-02-06", "close": 4.64719083, "volume": 1792336.0}, {"date": "2012-02-07", "close": 4.68429415, "volume": 2575721.0}, {"date": "2012-02-08", "close": 4.76777662, "volume": 2844871.0}, {"date": "2012-02-09", "close": 4.72139747, "volume": 1678870.0}, {"date": "2012-02-10", "close": 4.81415577, "volume": 1638471.0}, {"date": "2012-02-13", "close": 4.86053492, "volume": 1968354.0}, {"date": "2012-02-14", "close": 4.83270743, "volume": 2165196.0}, {"date": "2012-02-15", "close": 4.75850079, "volume": 2061765.0}, {"date": "2012-02-16", "close": 4.66574249, "volume": 1249645.0}, {"date": "2012-02-17", "close": 4.64719083, "volume": 691983.0}, {"date": "2012-02-20", "close": 4.70284581, "volume": 1118311.0}, {"date": "2012-02-21", "close": 4.80487994, "volume": 1198639.0}, {"date": "2012-02-22", "close": 4.69356998, "volume": 3938202.0}, {"date": "2012-02-23", "close": 4.64719083, "volume": 1725372.0}, {"date": "2012-02-24", "close": 4.62863917, "volume": 2958520.0}, {"date": "2012-02-27", "close": 4.637915, "volume": 1241731.0}, {"date": "2012-02-28", "close": 4.58226002, "volume": 1444029.0}, {"date": "2012-02-29", "close": 4.73994913, "volume": 1092239.0}, {"date": "2012-03-01", "close": 4.77705245, "volume": 1015180.0}, {"date": "2012-03-02", "close": 4.83270743, "volume": 864323.0}, {"date": "2012-03-05", "close": 4.87908658, "volume": 1235110.0}, {"date": "2012-03-06", "close": 4.76777662, "volume": 1181667.0}, {"date": "2012-03-07", "close": 4.73994913, "volume": 2223823.0}, {"date": "2012-03-08", "close": 4.7306733, "volume": 1738486.0}, {"date": "2012-03-09", "close": 4.75850079, "volume": 910659.0}, {"date": "2012-03-12", "close": 4.80487994, "volume": 2615491.0}, {"date": "2012-03-13", "close": 4.88836241, "volume": 2509826.0}, {"date": "2012-03-14", "close": 4.9161899, "volume": 2229923.0}, {"date": "2012-03-15", "close": 5.04605152, "volume": 3431976.0}, {"date": "2012-03-16", "close": 4.92546573, "volume": 8959124.0}, {"date": "2012-03-19", "close": 4.88836241, "volume": 779556.0}, {"date": "2012-03-20", "close": 5.0089482, "volume": 1333156.0}, {"date": "2012-03-21", "close": 4.98112071, "volume": 1086311.0}, {"date": "2012-03-22", "close": 4.99039654, "volume": 851761.0}, {"date": "2012-03-23", "close": 4.92546573, "volume": 1327953.0}, {"date": "2012-03-26", "close": 4.84198326, "volume": 721773.0}, {"date": "2012-03-27", "close": 4.92546573, "volume": 1490368.0}, {"date": "2012-03-28", "close": 4.87908658, "volume": 808722.0}, {"date": "2012-03-29", "close": 4.95329322, "volume": 918289.0}, {"date": "2012-03-30", "close": 4.93474156, "volume": 1013275.0}, {"date": "2012-04-02", "close": 4.8234316, "volume": 2265586.0}, {"date": "2012-04-03", "close": 4.73994913, "volume": 1663410.0}, {"date": "2012-04-04", "close": 4.58226002, "volume": 1676028.0}, {"date": "2012-04-05", "close": 4.57298419, "volume": 944091.0}, {"date": "2012-04-10", "close": 4.51732921, "volume": 1269714.0}, {"date": "2012-04-11", "close": 4.42457091, "volume": 4080160.0}, {"date": "2012-04-12", "close": 4.52660504, "volume": 1960060.0}, {"date": "2012-04-13", "close": 4.58226002, "volume": 1277279.0}, {"date": "2012-04-16", "close": 4.57298419, "volume": 587054.0}, {"date": "2012-04-17", "close": 4.56370836, "volume": 1293689.0}, {"date": "2012-04-18", "close": 4.61008751, "volume": 1270498.0}, {"date": "2012-04-19", "close": 4.60081168, "volume": 1084726.0}, {"date": "2012-04-20", "close": 4.42457091, "volume": 1572518.0}, {"date": "2012-04-23", "close": 4.50805338, "volume": 891213.0}, {"date": "2012-04-24", "close": 4.53588087, "volume": 805801.0}, {"date": "2012-04-26", "close": 4.52660504, "volume": 787573.0}, {"date": "2012-04-27", "close": 4.47095006, "volume": 999906.0}, {"date": "2012-04-30", "close": 4.55443253, "volume": 867200.0}, {"date": "2012-05-01", "close": 4.69356998, "volume": 2078115.0}, {"date": "2012-05-02", "close": 4.74922496, "volume": 1467946.0}, {"date": "2012-05-03", "close": 4.60081168, "volume": 1311651.0}, {"date": "2012-05-04", "close": 4.5451567, "volume": 776823.0}, {"date": "2012-05-07", "close": 4.49877755, "volume": 612421.0}, {"date": "2012-05-08", "close": 4.49877755, "volume": 791470.0}, {"date": "2012-05-09", "close": 4.48022589, "volume": 847130.0}, {"date": "2012-05-10", "close": 4.4523984, "volume": 793070.0}, {"date": "2012-05-11", "close": 4.43384674, "volume": 785496.0}, {"date": "2012-05-14", "close": 4.55443253, "volume": 359102.0}, {"date": "2012-05-15", "close": 4.53588087, "volume": 869630.0}, {"date": "2012-05-16", "close": 4.43384674, "volume": 407023.0}, {"date": "2012-05-17", "close": 4.52660504, "volume": 946291.0}, {"date": "2012-05-18", "close": 4.47095006, "volume": 799300.0}, {"date": "2012-05-21", "close": 4.49877755, "volume": 853944.0}, {"date": "2012-05-22", "close": 4.59153585, "volume": 1507927.0}, {"date": "2012-05-23", "close": 4.48022589, "volume": 396715.0}, {"date": "2012-05-24", "close": 4.39674342, "volume": 1675632.0}, {"date": "2012-05-25", "close": 4.41529508, "volume": 388722.0}, {"date": "2012-05-28", "close": 4.41529508, "volume": 299292.0}, {"date": "2012-05-29", "close": 4.48950172, "volume": 489991.0}, {"date": "2012-05-30", "close": 4.48022589, "volume": 361949.0}, {"date": "2012-05-31", "close": 4.49877755, "volume": 489138.0}, {"date": "2012-06-01", "close": 4.30398512, "volume": 1560852.0}, {"date": "2012-06-04", "close": 4.22050265, "volume": 836318.0}, {"date": "2012-06-05", "close": 4.37819176, "volume": 889226.0}, {"date": "2012-06-06", "close": 4.50805338, "volume": 469576.0}, {"date": "2012-06-07", "close": 4.5451567, "volume": 1533841.0}, {"date": "2012-06-08", "close": 4.46167423, "volume": 4062912.0}, {"date": "2012-06-12", "close": 4.52660504, "volume": 3195890.0}, {"date": "2012-06-13", "close": 4.4523984, "volume": 2203379.0}, {"date": "2012-06-14", "close": 4.47095006, "volume": 863206.0}, {"date": "2012-06-15", "close": 4.5451567, "volume": 1704516.0}, {"date": "2012-06-18", "close": 4.57298419, "volume": 1114926.0}, {"date": "2012-06-19", "close": 4.57298419, "volume": 694679.0}, {"date": "2012-06-20", "close": 4.47095006, "volume": 738581.0}, {"date": "2012-06-21", "close": 4.37819176, "volume": 2505692.0}, {"date": "2012-06-22", "close": 4.35036427, "volume": 517093.0}, {"date": "2012-06-25", "close": 4.3596401, "volume": 485549.0}, {"date": "2012-06-26", "close": 4.28543346, "volume": 1192983.0}, {"date": "2012-06-27", "close": 4.22050265, "volume": 2360193.0}, {"date": "2012-06-28", "close": 4.29470929, "volume": 960800.0}, {"date": "2012-06-29", "close": 4.2668818, "volume": 443377.0}, {"date": "2012-07-02", "close": 4.39674342, "volume": 1790424.0}, {"date": "2012-07-03", "close": 4.51732921, "volume": 1345369.0}, {"date": "2012-07-04", "close": 4.53588087, "volume": 913418.0}, {"date": "2012-07-05", "close": 4.53588087, "volume": 406040.0}, {"date": "2012-07-06", "close": 4.55443253, "volume": 1044842.0}, {"date": "2012-07-09", "close": 4.48022589, "volume": 339832.0}, {"date": "2012-07-10", "close": 4.41529508, "volume": 308450.0}, {"date": "2012-07-11", "close": 4.38746759, "volume": 660856.0}, {"date": "2012-07-12", "close": 4.41529508, "volume": 732141.0}, {"date": "2012-07-13", "close": 4.31326095, "volume": 652653.0}, {"date": "2012-07-16", "close": 4.22977848, "volume": 3366398.0}, {"date": "2012-07-17", "close": 4.23905431, "volume": 899425.0}, {"date": "2012-07-18", "close": 4.16484767, "volume": 1879995.0}, {"date": "2012-07-19", "close": 4.20195099, "volume": 1091644.0}, {"date": "2012-07-20", "close": 4.15557184, "volume": 1042239.0}, {"date": "2012-07-23", "close": 4.12774435, "volume": 628183.0}, {"date": "2012-07-24", "close": 4.12774435, "volume": 626995.0}, {"date": "2012-07-25", "close": 4.09064103, "volume": 1144499.0}, {"date": "2012-07-26", "close": 4.19267516, "volume": 807603.0}, {"date": "2012-07-27", "close": 4.25760597, "volume": 668832.0}, {"date": "2012-07-30", "close": 4.27615763, "volume": 930443.0}, {"date": "2012-07-31", "close": 4.3596401, "volume": 1327579.0}, {"date": "2012-08-01", "close": 4.3596401, "volume": 624055.0}, {"date": "2012-08-02", "close": 4.44312257, "volume": 732405.0}, {"date": "2012-08-03", "close": 4.42457091, "volume": 991388.0}, {"date": "2012-08-06", "close": 4.50805338, "volume": 1513937.0}, {"date": "2012-08-07", "close": 4.56370836, "volume": 2124064.0}, {"date": "2012-08-08", "close": 4.637915, "volume": 1734245.0}, {"date": "2012-08-09", "close": 4.60081168, "volume": 2382229.0}, {"date": "2012-08-10", "close": 4.57298419, "volume": 1114597.0}, {"date": "2012-08-13", "close": 4.65646666, "volume": 1079843.0}, {"date": "2012-08-14", "close": 4.68429415, "volume": 564132.0}, {"date": "2012-08-15", "close": 4.66574249, "volume": 1285109.0}, {"date": "2012-08-16", "close": 4.637915, "volume": 4345924.0}, {"date": "2012-08-17", "close": 4.70284581, "volume": 928717.0}, {"date": "2012-08-20", "close": 4.71212164, "volume": 703238.0}, {"date": "2012-08-21", "close": 4.77705245, "volume": 1513050.0}, {"date": "2012-08-22", "close": 4.50805338, "volume": 2181279.0}, {"date": "2012-08-23", "close": 4.57298419, "volume": 2301334.0}, {"date": "2012-08-24", "close": 4.65646666, "volume": 1259148.0}, {"date": "2012-08-27", "close": 4.77705245, "volume": 1373076.0}, {"date": "2012-08-28", "close": 4.81415577, "volume": 676854.0}, {"date": "2012-08-29", "close": 4.77705245, "volume": 1083891.0}, {"date": "2012-08-30", "close": 4.71212164, "volume": 1062957.0}, {"date": "2012-08-31", "close": 4.78632828, "volume": 641917.0}, {"date": "2012-09-03", "close": 4.80487994, "volume": 1522719.0}, {"date": "2012-09-04", "close": 4.7306733, "volume": 2062677.0}, {"date": "2012-09-05", "close": 4.67501832, "volume": 1105675.0}, {"date": "2012-09-06", "close": 4.71212164, "volume": 2453198.0}, {"date": "2012-09-07", "close": 4.70284581, "volume": 3110532.0}, {"date": "2012-09-10", "close": 4.78632828, "volume": 1791060.0}, {"date": "2012-09-11", "close": 4.8234316, "volume": 1494348.0}, {"date": "2012-09-12", "close": 4.86981075, "volume": 1815922.0}, {"date": "2012-09-13", "close": 4.84198326, "volume": 560823.0}, {"date": "2012-09-14", "close": 4.99967237, "volume": 1198863.0}, {"date": "2012-09-17", "close": 5.05532735, "volume": 1186193.0}, {"date": "2012-09-18", "close": 5.05532735, "volume": 2314365.0}, {"date": "2012-09-19", "close": 5.13880982, "volume": 2007263.0}, {"date": "2012-09-20", "close": 5.14808565, "volume": 1274308.0}, {"date": "2012-09-21", "close": 5.16663731, "volume": 1202074.0}, {"date": "2012-09-24", "close": 5.05532735, "volume": 2137082.0}, {"date": "2012-09-25", "close": 5.05532735, "volume": 574318.0}, {"date": "2012-09-26", "close": 5.03677569, "volume": 297329.0}, {"date": "2012-09-27", "close": 5.07387901, "volume": 566215.0}, {"date": "2012-09-28", "close": 5.16663731, "volume": 769112.0}, {"date": "2012-10-01", "close": 5.24084395, "volume": 373127.0}, {"date": "2012-10-02", "close": 5.3799814, "volume": 1976074.0}, {"date": "2012-10-03", "close": 5.49129136, "volume": 1470672.0}, {"date": "2012-10-04", "close": 5.44491221, "volume": 1621619.0}, {"date": "2012-10-05", "close": 5.55622217, "volume": 2181317.0}, {"date": "2012-10-08", "close": 5.57477383, "volume": 882677.0}, {"date": "2012-10-09", "close": 5.46346387, "volume": 727052.0}, {"date": "2012-10-10", "close": 5.2872231, "volume": 1701986.0}, {"date": "2012-10-11", "close": 5.33360225, "volume": 1172547.0}, {"date": "2012-10-12", "close": 5.38925723, "volume": 406464.0}, {"date": "2012-10-15", "close": 5.42636055, "volume": 416949.0}, {"date": "2012-10-16", "close": 5.54694634, "volume": 818006.0}, {"date": "2012-10-17", "close": 5.43563638, "volume": 1985658.0}, {"date": "2012-10-18", "close": 5.51911885, "volume": 1708928.0}, {"date": "2012-10-19", "close": 5.41708472, "volume": 782778.0}, {"date": "2012-10-22", "close": 5.3799814, "volume": 1273472.0}, {"date": "2012-10-23", "close": 5.41708472, "volume": 452850.0}, {"date": "2012-10-24", "close": 5.32432642, "volume": 2208587.0}, {"date": "2012-10-25", "close": 5.32432642, "volume": 1294935.0}, {"date": "2012-10-26", "close": 5.21301646, "volume": 918988.0}, {"date": "2012-10-29", "close": 5.20374063, "volume": 518723.0}, {"date": "2012-10-30", "close": 5.08315484, "volume": 2850655.0}, {"date": "2012-10-31", "close": 5.17591314, "volume": 4121077.0}, {"date": "2012-11-01", "close": 5.07387901, "volume": 2179571.0}, {"date": "2012-11-02", "close": 5.13880982, "volume": 2705584.0}, {"date": "2012-11-05", "close": 5.21301646, "volume": 1433081.0}, {"date": "2012-11-06", "close": 5.22229229, "volume": 772576.0}, {"date": "2012-11-07", "close": 5.3799814, "volume": 580710.0}, {"date": "2012-11-08", "close": 5.35215391, "volume": 1047585.0}, {"date": "2012-11-09", "close": 5.25939561, "volume": 1487749.0}, {"date": "2012-11-12", "close": 5.43563638, "volume": 817396.0}, {"date": "2012-11-13", "close": 5.33360225, "volume": 1063487.0}, {"date": "2012-11-14", "close": 5.33360225, "volume": 747261.0}, {"date": "2012-11-15", "close": 5.38925723, "volume": 1740999.0}, {"date": "2012-11-16", "close": 5.40780889, "volume": 1769989.0}, {"date": "2012-11-19", "close": 5.38925723, "volume": 1679632.0}, {"date": "2012-11-20", "close": 5.63042881, "volume": 7321635.0}, {"date": "2012-11-21", "close": 5.6582563, "volume": 1819137.0}, {"date": "2012-11-22", "close": 5.73246294, "volume": 1964827.0}, {"date": "2012-11-23", "close": 5.81594541, "volume": 2130383.0}, {"date": "2012-11-26", "close": 5.85304873, "volume": 1523387.0}, {"date": "2012-11-27", "close": 5.80666958, "volume": 1565573.0}, {"date": "2012-11-28", "close": 5.71391128, "volume": 1907394.0}, {"date": "2012-11-29", "close": 5.73246294, "volume": 2017955.0}, {"date": "2012-11-30", "close": 5.80666958, "volume": 3578264.0}, {"date": "2012-12-03", "close": 5.86232456, "volume": 6195382.0}, {"date": "2012-12-04", "close": 5.7510146, "volume": 1995852.0}, {"date": "2012-12-05", "close": 5.76029043, "volume": 2055940.0}, {"date": "2012-12-06", "close": 5.88087622, "volume": 877976.0}, {"date": "2012-12-07", "close": 6.08494448, "volume": 2564740.0}, {"date": "2012-12-10", "close": 6.14987529, "volume": 1071151.0}, {"date": "2012-12-11", "close": 6.23335776, "volume": 2544039.0}, {"date": "2012-12-12", "close": 6.1220478, "volume": 1879944.0}, {"date": "2012-12-13", "close": 6.16842695, "volume": 2217894.0}, {"date": "2012-12-14", "close": 6.13132363, "volume": 744123.0}, {"date": "2012-12-17", "close": 6.08494448, "volume": 1675210.0}, {"date": "2012-12-18", "close": 6.06639282, "volume": 1728639.0}, {"date": "2012-12-19", "close": 6.13132363, "volume": 1665802.0}, {"date": "2012-12-20", "close": 6.26118525, "volume": 1978360.0}, {"date": "2012-12-21", "close": 6.11277197, "volume": 598175.0}, {"date": "2012-12-24", "close": 6.11277197, "volume": 165285.0}, {"date": "2012-12-27", "close": 6.2148061, "volume": 182262.0}, {"date": "2012-12-28", "close": 6.18697861, "volume": 676356.0}, {"date": "2012-12-31", "close": 6.15915112, "volume": 832701.0}, {"date": "2013-01-02", "close": 6.23335776, "volume": 336094.0}, {"date": "2013-01-03", "close": 6.25190942, "volume": 568966.0}, {"date": "2013-01-04", "close": 6.22408193, "volume": 801671.0}, {"date": "2013-01-07", "close": 6.26118525, "volume": 1095435.0}, {"date": "2013-01-08", "close": 6.25190942, "volume": 1131912.0}, {"date": "2013-01-09", "close": 6.27973691, "volume": 1874923.0}, {"date": "2013-01-10", "close": 6.39104687, "volume": 2965412.0}, {"date": "2013-01-11", "close": 6.40959853, "volume": 765962.0}, {"date": "2013-01-14", "close": 6.55801181, "volume": 1124198.0}, {"date": "2013-01-15", "close": 6.54873598, "volume": 1730873.0}, {"date": "2013-01-16", "close": 6.56728764, "volume": 2706745.0}, {"date": "2013-01-17", "close": 6.78063173, "volume": 2608427.0}, {"date": "2013-01-18", "close": 6.76208007, "volume": 3070599.0}, {"date": "2013-01-21", "close": 6.88266586, "volume": 1604899.0}, {"date": "2013-01-22", "close": 6.91049335, "volume": 3337824.0}, {"date": "2013-01-23", "close": 6.91976918, "volume": 1349478.0}, {"date": "2013-01-24", "close": 6.8641142, "volume": 2264340.0}, {"date": "2013-01-25", "close": 6.88266586, "volume": 1108064.0}, {"date": "2013-01-29", "close": 6.92904501, "volume": 1614385.0}, {"date": "2013-01-30", "close": 6.98469999, "volume": 2186559.0}, {"date": "2013-01-31", "close": 7.12383744, "volume": 4670246.0}, {"date": "2013-02-01", "close": 7.0496308, "volume": 2534653.0}, {"date": "2013-02-04", "close": 6.91049335, "volume": 1149887.0}, {"date": "2013-02-05", "close": 6.74352841, "volume": 3567952.0}, {"date": "2013-02-06", "close": 6.81773505, "volume": 2087087.0}, {"date": "2013-02-07", "close": 6.72497675, "volume": 2629792.0}, {"date": "2013-02-08", "close": 6.7713559, "volume": 3398553.0}, {"date": "2013-02-11", "close": 6.66004594, "volume": 1383284.0}, {"date": "2013-02-12", "close": 6.73425258, "volume": 3215859.0}, {"date": "2013-02-13", "close": 6.78063173, "volume": 3952548.0}, {"date": "2013-02-14", "close": 6.8641142, "volume": 3934611.0}, {"date": "2013-02-15", "close": 6.81773505, "volume": 985378.0}, {"date": "2013-02-18", "close": 6.89194169, "volume": 1743428.0}, {"date": "2013-02-19", "close": 6.99397582, "volume": 2954743.0}, {"date": "2013-02-20", "close": 6.6785976, "volume": 2471223.0}, {"date": "2013-02-21", "close": 6.46525351, "volume": 1953466.0}, {"date": "2013-02-22", "close": 6.54873598, "volume": 1511135.0}, {"date": "2013-02-25", "close": 6.64149428, "volume": 1231888.0}, {"date": "2013-02-26", "close": 6.62294262, "volume": 2421626.0}, {"date": "2013-02-27", "close": 6.66004594, "volume": 1241144.0}, {"date": "2013-02-28", "close": 6.84556254, "volume": 2662885.0}, {"date": "2013-03-01", "close": 6.83628671, "volume": 1784979.0}, {"date": "2013-03-04", "close": 6.78990756, "volume": 954449.0}, {"date": "2013-03-05", "close": 6.90121752, "volume": 2724052.0}, {"date": "2013-03-06", "close": 6.91049335, "volume": 1738613.0}, {"date": "2013-03-07", "close": 6.91976918, "volume": 1385456.0}, {"date": "2013-03-08", "close": 6.92904501, "volume": 927118.0}, {"date": "2013-03-11", "close": 6.91976918, "volume": 732721.0}, {"date": "2013-03-12", "close": 6.74352841, "volume": 1407367.0}, {"date": "2013-03-13", "close": 6.64149428, "volume": 1372745.0}, {"date": "2013-03-14", "close": 6.64149428, "volume": 1015710.0}, {"date": "2013-03-15", "close": 6.64149428, "volume": 4544336.0}, {"date": "2013-03-18", "close": 6.43742602, "volume": 1379576.0}, {"date": "2013-03-19", "close": 6.37249521, "volume": 3930614.0}, {"date": "2013-03-20", "close": 6.27046108, "volume": 2468841.0}, {"date": "2013-03-21", "close": 6.45597768, "volume": 1883533.0}, {"date": "2013-03-22", "close": 6.25190942, "volume": 1194328.0}, {"date": "2013-03-25", "close": 6.25190942, "volume": 662161.0}, {"date": "2013-03-26", "close": 6.14987529, "volume": 1006317.0}, {"date": "2013-03-27", "close": 6.39104687, "volume": 1173214.0}, {"date": "2013-03-28", "close": 6.27973691, "volume": 715807.0}, {"date": "2013-04-02", "close": 6.27046108, "volume": 548446.0}, {"date": "2013-04-03", "close": 6.34466772, "volume": 1080143.0}, {"date": "2013-04-04", "close": 6.38177104, "volume": 1008408.0}, {"date": "2013-04-05", "close": 6.56728764, "volume": 1508073.0}, {"date": "2013-04-08", "close": 6.46525351, "volume": 1975937.0}, {"date": "2013-04-09", "close": 6.47452934, "volume": 2000276.0}, {"date": "2013-04-10", "close": 6.43742602, "volume": 551331.0}, {"date": "2013-04-11", "close": 6.48380517, "volume": 1154198.0}, {"date": "2013-04-12", "close": 6.53018432, "volume": 1255378.0}, {"date": "2013-04-15", "close": 6.493081, "volume": 919199.0}, {"date": "2013-04-16", "close": 6.38177104, "volume": 562622.0}, {"date": "2013-04-17", "close": 6.40959853, "volume": 595833.0}, {"date": "2013-04-18", "close": 6.44670185, "volume": 1757160.0}, {"date": "2013-04-19", "close": 6.41887436, "volume": 1044250.0}, {"date": "2013-04-22", "close": 6.47452934, "volume": 326037.0}, {"date": "2013-04-23", "close": 6.57656347, "volume": 1445066.0}, {"date": "2013-04-24", "close": 6.66004594, "volume": 1141608.0}, {"date": "2013-04-26", "close": 6.66004594, "volume": 689833.0}, {"date": "2013-04-29", "close": 6.71570092, "volume": 398531.0}, {"date": "2013-04-30", "close": 6.76208007, "volume": 1232249.0}, {"date": "2013-05-01", "close": 6.65077011, "volume": 727857.0}, {"date": "2013-05-02", "close": 6.39104687, "volume": 3077930.0}, {"date": "2013-05-03", "close": 6.15915112, "volume": 3482928.0}, {"date": "2013-05-06", "close": 6.36321938, "volume": 2806384.0}, {"date": "2013-05-07", "close": 6.46525351, "volume": 1349063.0}, {"date": "2013-05-08", "close": 6.43742602, "volume": 2164831.0}, {"date": "2013-05-09", "close": 6.48380517, "volume": 1143445.0}, {"date": "2013-05-10", "close": 6.56728764, "volume": 1655136.0}, {"date": "2013-05-13", "close": 6.63221845, "volume": 1651954.0}, {"date": "2013-05-14", "close": 6.64149428, "volume": 3258292.0}, {"date": "2013-05-15", "close": 6.66932177, "volume": 647160.0}, {"date": "2013-05-16", "close": 6.6785976, "volume": 2136621.0}, {"date": "2013-05-17", "close": 6.52090849, "volume": 2048893.0}, {"date": "2013-05-20", "close": 6.40959853, "volume": 1280817.0}, {"date": "2013-05-21", "close": 6.40959853, "volume": 1512066.0}, {"date": "2013-05-22", "close": 6.55801181, "volume": 2943531.0}, {"date": "2013-05-23", "close": 6.56728764, "volume": 5406056.0}, {"date": "2013-05-24", "close": 6.51163266, "volume": 2044632.0}, {"date": "2013-05-27", "close": 6.493081, "volume": 1644563.0}, {"date": "2013-05-28", "close": 6.46525351, "volume": 2520632.0}, {"date": "2013-05-29", "close": 6.56728764, "volume": 1439662.0}, {"date": "2013-05-30", "close": 6.493081, "volume": 2826373.0}, {"date": "2013-05-31", "close": 6.51163266, "volume": 1779952.0}, {"date": "2013-06-03", "close": 6.43742602, "volume": 1025721.0}, {"date": "2013-06-04", "close": 6.493081, "volume": 2890614.0}, {"date": "2013-06-05", "close": 6.4003227, "volume": 2334554.0}, {"date": "2013-06-06", "close": 6.493081, "volume": 1548942.0}, {"date": "2013-06-07", "close": 6.46525351, "volume": 813144.0}, {"date": "2013-06-11", "close": 6.43742602, "volume": 1573203.0}, {"date": "2013-06-12", "close": 6.40959853, "volume": 864010.0}, {"date": "2013-06-13", "close": 6.32611606, "volume": 1362985.0}, {"date": "2013-06-14", "close": 6.41887436, "volume": 443376.0}, {"date": "2013-06-17", "close": 6.40959853, "volume": 1826345.0}, {"date": "2013-06-18", "close": 6.43742602, "volume": 1472115.0}, {"date": "2013-06-19", "close": 6.50235683, "volume": 1027701.0}, {"date": "2013-06-20", "close": 6.48380517, "volume": 1434262.0}, {"date": "2013-06-21", "close": 6.43742602, "volume": 902855.0}, {"date": "2013-06-24", "close": 6.38177104, "volume": 858787.0}, {"date": "2013-06-25", "close": 6.38177104, "volume": 1913420.0}, {"date": "2013-06-26", "close": 6.56728764, "volume": 1973029.0}, {"date": "2013-06-27", "close": 6.61366679, "volume": 1272580.0}, {"date": "2013-06-28", "close": 6.62294262, "volume": 877862.0}, {"date": "2013-07-01", "close": 6.54873598, "volume": 601642.0}, {"date": "2013-07-02", "close": 6.82701088, "volume": 1818566.0}, {"date": "2013-07-03", "close": 6.61366679, "volume": 1088677.0}, {"date": "2013-07-04", "close": 6.72497675, "volume": 388641.0}, {"date": "2013-07-05", "close": 6.79918339, "volume": 1524324.0}, {"date": "2013-07-08", "close": 6.70642509, "volume": 556981.0}, {"date": "2013-07-09", "close": 6.74352841, "volume": 587128.0}, {"date": "2013-07-10", "close": 6.8641142, "volume": 1124337.0}, {"date": "2013-07-11", "close": 6.79918339, "volume": 1171007.0}, {"date": "2013-07-12", "close": 6.79918339, "volume": 575524.0}, {"date": "2013-07-15", "close": 6.90121752, "volume": 825824.0}, {"date": "2013-07-16", "close": 6.76208007, "volume": 907243.0}, {"date": "2013-07-17", "close": 6.78063173, "volume": 512602.0}, {"date": "2013-07-18", "close": 6.74352841, "volume": 969235.0}, {"date": "2013-07-19", "close": 6.76208007, "volume": 1262438.0}, {"date": "2013-07-22", "close": 6.75280424, "volume": 242386.0}, {"date": "2013-07-23", "close": 6.78063173, "volume": 1131432.0}, {"date": "2013-07-24", "close": 6.79918339, "volume": 1253987.0}, {"date": "2013-07-25", "close": 6.66932177, "volume": 1116730.0}, {"date": "2013-07-26", "close": 6.74352841, "volume": 582542.0}, {"date": "2013-07-29", "close": 6.72497675, "volume": 442219.0}, {"date": "2013-07-30", "close": 6.6785976, "volume": 600165.0}, {"date": "2013-07-31", "close": 6.65077011, "volume": 510007.0}, {"date": "2013-08-01", "close": 6.7713559, "volume": 1443292.0}, {"date": "2013-08-02", "close": 6.91049335, "volume": 737000.0}, {"date": "2013-08-05", "close": 6.92904501, "volume": 659266.0}, {"date": "2013-08-06", "close": 6.81773505, "volume": 1357441.0}, {"date": "2013-08-07", "close": 6.82701088, "volume": 1064113.0}, {"date": "2013-08-08", "close": 6.82701088, "volume": 818871.0}, {"date": "2013-08-09", "close": 6.80845922, "volume": 487468.0}, {"date": "2013-08-12", "close": 6.72497675, "volume": 859426.0}, {"date": "2013-08-13", "close": 6.6785976, "volume": 1326406.0}, {"date": "2013-08-14", "close": 6.73425258, "volume": 925244.0}, {"date": "2013-08-15", "close": 6.7713559, "volume": 936711.0}, {"date": "2013-08-16", "close": 6.81773505, "volume": 713047.0}, {"date": "2013-08-19", "close": 6.72497675, "volume": 800794.0}, {"date": "2013-08-20", "close": 6.73425258, "volume": 564245.0}, {"date": "2013-08-21", "close": 7.05890663, "volume": 3174737.0}, {"date": "2013-08-22", "close": 7.05890663, "volume": 3029331.0}, {"date": "2013-08-23", "close": 7.00325165, "volume": 1338193.0}, {"date": "2013-08-26", "close": 6.97542416, "volume": 1461875.0}, {"date": "2013-08-27", "close": 7.09600995, "volume": 1578273.0}, {"date": "2013-08-28", "close": 7.07745829, "volume": 1887459.0}, {"date": "2013-08-29", "close": 7.0496308, "volume": 462327.0}, {"date": "2013-08-30", "close": 7.05890663, "volume": 605319.0}, {"date": "2013-09-02", "close": 7.28152655, "volume": 1265620.0}, {"date": "2013-09-03", "close": 7.46704315, "volume": 4909025.0}, {"date": "2013-09-04", "close": 7.50414647, "volume": 4282978.0}, {"date": "2013-09-05", "close": 7.53197396, "volume": 2552673.0}, {"date": "2013-09-06", "close": 7.44849149, "volume": 3181955.0}, {"date": "2013-09-09", "close": 7.47631898, "volume": 1108633.0}, {"date": "2013-09-10", "close": 7.62473226, "volume": 939349.0}, {"date": "2013-09-11", "close": 7.65255975, "volume": 1629259.0}, {"date": "2013-09-12", "close": 7.72676639, "volume": 1048799.0}, {"date": "2013-09-13", "close": 7.68966307, "volume": 940095.0}, {"date": "2013-09-16", "close": 7.81952469, "volume": 524017.0}, {"date": "2013-09-17", "close": 7.76386971, "volume": 1463972.0}, {"date": "2013-09-18", "close": 7.87517967, "volume": 773138.0}, {"date": "2013-09-19", "close": 8.00504129, "volume": 2176227.0}, {"date": "2013-09-20", "close": 7.83807635, "volume": 1135793.0}, {"date": "2013-09-23", "close": 7.68966307, "volume": 376541.0}, {"date": "2013-09-24", "close": 7.84735218, "volume": 614532.0}, {"date": "2013-09-25", "close": 7.81952469, "volume": 1500001.0}, {"date": "2013-09-26", "close": 7.81952469, "volume": 1404156.0}, {"date": "2013-09-27", "close": 7.93083465, "volume": 839014.0}, {"date": "2013-09-30", "close": 7.82880052, "volume": 805082.0}, {"date": "2013-10-01", "close": 7.83807635, "volume": 1535038.0}, {"date": "2013-10-02", "close": 7.78242137, "volume": 1527891.0}, {"date": "2013-10-03", "close": 7.80097303, "volume": 1609539.0}, {"date": "2013-10-04", "close": 7.71749056, "volume": 1382689.0}, {"date": "2013-10-07", "close": 7.67111141, "volume": 513446.0}, {"date": "2013-10-08", "close": 7.67111141, "volume": 516406.0}, {"date": "2013-10-09", "close": 7.65255975, "volume": 1843353.0}, {"date": "2013-10-10", "close": 7.68038724, "volume": 522780.0}, {"date": "2013-10-11", "close": 7.70821473, "volume": 427082.0}, {"date": "2013-10-14", "close": 7.68966307, "volume": 504834.0}, {"date": "2013-10-15", "close": 7.67111141, "volume": 439378.0}, {"date": "2013-10-16", "close": 7.76386971, "volume": 1021129.0}, {"date": "2013-10-17", "close": 7.75459388, "volume": 623725.0}, {"date": "2013-10-18", "close": 7.74531805, "volume": 711358.0}, {"date": "2013-10-21", "close": 7.7916972, "volume": 432434.0}, {"date": "2013-10-22", "close": 7.86590384, "volume": 667077.0}, {"date": "2013-10-23", "close": 7.80097303, "volume": 334073.0}, {"date": "2013-10-24", "close": 7.68038724, "volume": 1519091.0}, {"date": "2013-10-25", "close": 7.70821473, "volume": 297708.0}, {"date": "2013-10-28", "close": 7.76386971, "volume": 304597.0}, {"date": "2013-10-29", "close": 7.65255975, "volume": 500446.0}, {"date": "2013-10-30", "close": 7.74531805, "volume": 1247674.0}, {"date": "2013-10-31", "close": 8.06069627, "volume": 1346979.0}, {"date": "2013-11-01", "close": 7.94938631, "volume": 980545.0}, {"date": "2013-11-04", "close": 7.76386971, "volume": 488133.0}, {"date": "2013-11-05", "close": 7.8844555, "volume": 292225.0}, {"date": "2013-11-06", "close": 7.81024886, "volume": 432796.0}, {"date": "2013-11-07", "close": 7.84735218, "volume": 531520.0}, {"date": "2013-11-08", "close": 7.82880052, "volume": 359901.0}, {"date": "2013-11-11", "close": 7.75459388, "volume": 227618.0}, {"date": "2013-11-12", "close": 7.75459388, "volume": 530271.0}, {"date": "2013-11-13", "close": 7.91228299, "volume": 654013.0}, {"date": "2013-11-14", "close": 7.95866214, "volume": 947850.0}, {"date": "2013-11-15", "close": 7.83807635, "volume": 378130.0}, {"date": "2013-11-18", "close": 7.82880052, "volume": 546075.0}, {"date": "2013-11-19", "close": 7.85662801, "volume": 943780.0}, {"date": "2013-11-20", "close": 7.81024886, "volume": 1685838.0}, {"date": "2013-11-21", "close": 7.74531805, "volume": 579399.0}, {"date": "2013-11-22", "close": 7.74531805, "volume": 885275.0}, {"date": "2013-11-25", "close": 7.76386971, "volume": 773920.0}, {"date": "2013-11-26", "close": 7.71749056, "volume": 2179692.0}, {"date": "2013-11-27", "close": 7.66183558, "volume": 579854.0}, {"date": "2013-11-28", "close": 7.64328392, "volume": 12249912.0}, {"date": "2013-11-29", "close": 7.6061806, "volume": 553893.0}, {"date": "2013-12-02", "close": 7.68966307, "volume": 1073461.0}, {"date": "2013-12-03", "close": 7.6989389, "volume": 881448.0}, {"date": "2013-12-04", "close": 7.77314554, "volume": 639213.0}, {"date": "2013-12-05", "close": 7.65255975, "volume": 1305811.0}, {"date": "2013-12-06", "close": 7.55052562, "volume": 425988.0}, {"date": "2013-12-09", "close": 7.43921566, "volume": 827024.0}, {"date": "2013-12-10", "close": 7.45776732, "volume": 2062505.0}, {"date": "2013-12-11", "close": 7.38356068, "volume": 630997.0}, {"date": "2013-12-12", "close": 7.39283651, "volume": 1448237.0}, {"date": "2013-12-13", "close": 7.47631898, "volume": 754050.0}, {"date": "2013-12-16", "close": 7.39283651, "volume": 522504.0}, {"date": "2013-12-17", "close": 7.30935404, "volume": 598700.0}, {"date": "2013-12-18", "close": 7.18876825, "volume": 1003035.0}, {"date": "2013-12-19", "close": 7.35573319, "volume": 1491457.0}, {"date": "2013-12-20", "close": 7.20731991, "volume": 1226647.0}, {"date": "2013-12-23", "close": 7.27225072, "volume": 620688.0}, {"date": "2013-12-24", "close": 7.40211234, "volume": 182012.0}, {"date": "2013-12-27", "close": 7.20731991, "volume": 323008.0}, {"date": "2013-12-30", "close": 7.28152655, "volume": 353362.0}, {"date": "2013-12-31", "close": 7.17021659, "volume": 229970.0}, {"date": "2014-01-02", "close": 7.28152655, "volume": 161643.0}, {"date": "2014-01-03", "close": 7.3279057, "volume": 424255.0}, {"date": "2014-01-06", "close": 7.41138817, "volume": 1225591.0}, {"date": "2014-01-07", "close": 7.3279057, "volume": 1073680.0}, {"date": "2014-01-08", "close": 7.25369906, "volume": 336398.0}, {"date": "2014-01-09", "close": 7.43921566, "volume": 813464.0}, {"date": "2014-01-10", "close": 7.59690477, "volume": 847237.0}, {"date": "2014-01-13", "close": 7.6989389, "volume": 542510.0}, {"date": "2014-01-14", "close": 7.68966307, "volume": 711971.0}, {"date": "2014-01-15", "close": 7.81024886, "volume": 658809.0}, {"date": "2014-01-16", "close": 7.92155882, "volume": 596732.0}, {"date": "2014-01-17", "close": 7.84735218, "volume": 213031.0}, {"date": "2014-01-20", "close": 7.7916972, "volume": 439454.0}, {"date": "2014-01-21", "close": 7.94011048, "volume": 539156.0}, {"date": "2014-01-22", "close": 7.9772138, "volume": 898217.0}, {"date": "2014-01-23", "close": 7.96793797, "volume": 706118.0}, {"date": "2014-01-24", "close": 7.80097303, "volume": 325639.0}, {"date": "2014-01-28", "close": 7.66183558, "volume": 694875.0}, {"date": "2014-01-29", "close": 7.7916972, "volume": 556519.0}, {"date": "2014-01-30", "close": 7.70821473, "volume": 374147.0}, {"date": "2014-01-31", "close": 7.87517967, "volume": 346977.0}, {"date": "2014-02-03", "close": 7.71749056, "volume": 569273.0}, {"date": "2014-02-04", "close": 7.58762894, "volume": 548132.0}, {"date": "2014-02-05", "close": 7.67111141, "volume": 587818.0}, {"date": "2014-02-06", "close": 7.6061806, "volume": 260945.0}, {"date": "2014-02-07", "close": 7.55052562, "volume": 1693841.0}, {"date": "2014-02-10", "close": 7.71749056, "volume": 945662.0}, {"date": "2014-02-11", "close": 7.82880052, "volume": 851445.0}, {"date": "2014-02-12", "close": 8.05142044, "volume": 1241342.0}, {"date": "2014-02-13", "close": 8.0699721, "volume": 1257258.0}, {"date": "2014-02-14", "close": 8.11635125, "volume": 548564.0}, {"date": "2014-02-17", "close": 8.19055789, "volume": 673001.0}, {"date": "2014-02-18", "close": 8.23693704, "volume": 657931.0}, {"date": "2014-02-19", "close": 8.32041951, "volume": 1138890.0}, {"date": "2014-02-20", "close": 8.21838538, "volume": 2058192.0}, {"date": "2014-02-21", "close": 8.35752283, "volume": 794827.0}, {"date": "2014-02-24", "close": 8.43172947, "volume": 1409774.0}, {"date": "2014-02-25", "close": 8.348247, "volume": 1034346.0}, {"date": "2014-02-26", "close": 8.30186785, "volume": 863467.0}, {"date": "2014-02-27", "close": 8.17200623, "volume": 2595010.0}, {"date": "2014-02-28", "close": 8.18128206, "volume": 2441226.0}, {"date": "2014-03-03", "close": 8.1627304, "volume": 773904.0}, {"date": "2014-03-04", "close": 8.33897117, "volume": 1406420.0}, {"date": "2014-03-05", "close": 8.36679866, "volume": 969938.0}, {"date": "2014-03-06", "close": 8.5337636, "volume": 1742726.0}, {"date": "2014-03-07", "close": 8.54303943, "volume": 1367992.0}, {"date": "2014-03-10", "close": 8.49666028, "volume": 775937.0}, {"date": "2014-03-11", "close": 8.40390198, "volume": 928016.0}, {"date": "2014-03-12", "close": 8.39462615, "volume": 667052.0}, {"date": "2014-03-13", "close": 8.5337636, "volume": 505821.0}, {"date": "2014-03-14", "close": 8.35752283, "volume": 516959.0}, {"date": "2014-03-17", "close": 8.47810862, "volume": 590014.0}, {"date": "2014-03-18", "close": 8.56159109, "volume": 817939.0}, {"date": "2014-03-19", "close": 8.54303943, "volume": 1859441.0}, {"date": "2014-03-20", "close": 8.40390198, "volume": 1078115.0}, {"date": "2014-03-21", "close": 8.51521194, "volume": 5439666.0}, {"date": "2014-03-24", "close": 8.20910955, "volume": 787424.0}, {"date": "2014-03-25", "close": 8.21838538, "volume": 633702.0}, {"date": "2014-03-26", "close": 8.17200623, "volume": 1343701.0}, {"date": "2014-03-27", "close": 8.32969534, "volume": 684369.0}, {"date": "2014-03-28", "close": 8.38535032, "volume": 917482.0}, {"date": "2014-03-31", "close": 8.29259202, "volume": 513158.0}, {"date": "2014-04-01", "close": 8.2554887, "volume": 1065237.0}, {"date": "2014-04-02", "close": 8.17200623, "volume": 941689.0}, {"date": "2014-04-03", "close": 8.1627304, "volume": 627874.0}, {"date": "2014-04-04", "close": 8.19055789, "volume": 663503.0}, {"date": "2014-04-07", "close": 8.10707542, "volume": 679937.0}, {"date": "2014-04-08", "close": 8.12562708, "volume": 215957.0}, {"date": "2014-04-09", "close": 8.2554887, "volume": 647970.0}, {"date": "2014-04-10", "close": 8.30186785, "volume": 376158.0}, {"date": "2014-04-11", "close": 8.30186785, "volume": 825865.0}, {"date": "2014-04-14", "close": 8.1627304, "volume": 967646.0}, {"date": "2014-04-15", "close": 8.21838538, "volume": 955967.0}, {"date": "2014-04-16", "close": 8.24621287, "volume": 469872.0}, {"date": "2014-04-17", "close": 8.23693704, "volume": 517288.0}, {"date": "2014-04-22", "close": 8.19983372, "volume": 835022.0}, {"date": "2014-04-23", "close": 8.36679866, "volume": 715319.0}, {"date": "2014-04-24", "close": 8.37607449, "volume": 596355.0}, {"date": "2014-04-28", "close": 8.41317781, "volume": 396367.0}, {"date": "2014-04-29", "close": 8.43172947, "volume": 598849.0}, {"date": "2014-04-30", "close": 8.41317781, "volume": 1168905.0}, {"date": "2014-05-01", "close": 8.35752283, "volume": 1400374.0}, {"date": "2014-05-02", "close": 8.39462615, "volume": 883832.0}, {"date": "2014-05-05", "close": 8.38535032, "volume": 699688.0}, {"date": "2014-05-06", "close": 8.2554887, "volume": 471966.0}, {"date": "2014-05-07", "close": 8.01431712, "volume": 3197592.0}, {"date": "2014-05-08", "close": 8.02359295, "volume": 990326.0}, {"date": "2014-05-09", "close": 7.99576546, "volume": 716355.0}, {"date": "2014-05-12", "close": 7.98648963, "volume": 503495.0}, {"date": "2014-05-13", "close": 8.05142044, "volume": 332110.0}, {"date": "2014-05-14", "close": 7.93083465, "volume": 263728.0}, {"date": "2014-05-15", "close": 7.92155882, "volume": 904106.0}, {"date": "2014-05-16", "close": 7.83807635, "volume": 392883.0}, {"date": "2014-05-19", "close": 7.77314554, "volume": 935590.0}, {"date": "2014-05-20", "close": 7.73604222, "volume": 715043.0}, {"date": "2014-05-21", "close": 7.76386971, "volume": 818101.0}, {"date": "2014-05-22", "close": 7.86590384, "volume": 937201.0}, {"date": "2014-05-23", "close": 7.83807635, "volume": 474869.0}, {"date": "2014-05-26", "close": 7.89373133, "volume": 803757.0}, {"date": "2014-05-27", "close": 7.81024886, "volume": 649418.0}, {"date": "2014-05-28", "close": 7.85662801, "volume": 666980.0}, {"date": "2014-05-29", "close": 7.76386971, "volume": 572912.0}, {"date": "2014-05-30", "close": 7.6061806, "volume": 1628060.0}, {"date": "2014-06-02", "close": 7.66183558, "volume": 395840.0}, {"date": "2014-06-03", "close": 7.63400809, "volume": 547065.0}, {"date": "2014-06-04", "close": 7.5134223, "volume": 919656.0}, {"date": "2014-06-05", "close": 7.50414647, "volume": 599287.0}, {"date": "2014-06-06", "close": 7.66183558, "volume": 845251.0}, {"date": "2014-06-10", "close": 7.72676639, "volume": 779697.0}, {"date": "2014-06-11", "close": 7.68966307, "volume": 1018258.0}, {"date": "2014-06-12", "close": 7.73604222, "volume": 448701.0}, {"date": "2014-06-13", "close": 7.66183558, "volume": 554019.0}, {"date": "2014-06-16", "close": 7.64328392, "volume": 736516.0}, {"date": "2014-06-17", "close": 7.72676639, "volume": 547933.0}, {"date": "2014-06-18", "close": 7.73604222, "volume": 378981.0}, {"date": "2014-06-19", "close": 7.75459388, "volume": 697789.0}, {"date": "2014-06-20", "close": 7.59690477, "volume": 802741.0}, {"date": "2014-06-23", "close": 7.6061806, "volume": 928468.0}, {"date": "2014-06-24", "close": 7.68038724, "volume": 573636.0}, {"date": "2014-06-25", "close": 7.59690477, "volume": 359047.0}, {"date": "2014-06-26", "close": 7.68038724, "volume": 796006.0}, {"date": "2014-06-27", "close": 7.58762894, "volume": 876074.0}, {"date": "2014-06-30", "close": 7.58762894, "volume": 627197.0}, {"date": "2014-07-01", "close": 7.54124979, "volume": 747101.0}, {"date": "2014-07-02", "close": 7.54124979, "volume": 1397920.0}, {"date": "2014-07-03", "close": 7.6989389, "volume": 987716.0}, {"date": "2014-07-04", "close": 7.7916972, "volume": 845150.0}, {"date": "2014-07-07", "close": 7.77314554, "volume": 667297.0}, {"date": "2014-07-08", "close": 7.80097303, "volume": 486224.0}, {"date": "2014-07-09", "close": 7.68038724, "volume": 1014647.0}, {"date": "2014-07-10", "close": 7.71749056, "volume": 313395.0}, {"date": "2014-07-11", "close": 7.72676639, "volume": 345360.0}, {"date": "2014-07-14", "close": 7.6989389, "volume": 372995.0}, {"date": "2014-07-15", "close": 7.66183558, "volume": 948593.0}, {"date": "2014-07-16", "close": 7.68038724, "volume": 758630.0}, {"date": "2014-07-17", "close": 7.65255975, "volume": 738684.0}, {"date": "2014-07-18", "close": 7.65255975, "volume": 612425.0}, {"date": "2014-07-21", "close": 7.68966307, "volume": 436726.0}, {"date": "2014-07-22", "close": 7.68038724, "volume": 977614.0}, {"date": "2014-07-23", "close": 7.73604222, "volume": 335888.0}, {"date": "2014-07-24", "close": 7.70821473, "volume": 361399.0}, {"date": "2014-07-25", "close": 7.84735218, "volume": 717216.0}, {"date": "2014-07-28", "close": 7.6989389, "volume": 198094.0}, {"date": "2014-07-29", "close": 7.61545643, "volume": 1124528.0}, {"date": "2014-07-30", "close": 7.59690477, "volume": 2024198.0}, {"date": "2014-07-31", "close": 7.71749056, "volume": 460036.0}, {"date": "2014-08-01", "close": 7.58762894, "volume": 1876906.0}, {"date": "2014-08-04", "close": 7.46704315, "volume": 2192985.0}, {"date": "2014-08-05", "close": 7.42993983, "volume": 2015676.0}, {"date": "2014-08-06", "close": 7.46704315, "volume": 525190.0}, {"date": "2014-08-07", "close": 7.6061806, "volume": 1240564.0}, {"date": "2014-08-08", "close": 7.46704315, "volume": 1472281.0}, {"date": "2014-08-11", "close": 7.44849149, "volume": 1070054.0}, {"date": "2014-08-12", "close": 7.54124979, "volume": 1158288.0}, {"date": "2014-08-13", "close": 7.54124979, "volume": 930864.0}, {"date": "2014-08-14", "close": 7.58762894, "volume": 626822.0}, {"date": "2014-08-15", "close": 7.62473226, "volume": 824713.0}, {"date": "2014-08-18", "close": 7.65255975, "volume": 830982.0}, {"date": "2014-08-19", "close": 7.61545643, "volume": 1071912.0}, {"date": "2014-08-20", "close": 7.73604222, "volume": 3978668.0}, {"date": "2014-08-21", "close": 7.77314554, "volume": 923578.0}, {"date": "2014-08-22", "close": 7.65255975, "volume": 1082516.0}, {"date": "2014-08-25", "close": 7.65255975, "volume": 1350612.0}, {"date": "2014-08-26", "close": 7.70821473, "volume": 372305.0}, {"date": "2014-08-27", "close": 7.67111141, "volume": 729481.0}, {"date": "2014-08-28", "close": 7.70821473, "volume": 540347.0}, {"date": "2014-08-29", "close": 7.61545643, "volume": 404132.0}, {"date": "2014-09-01", "close": 7.58762894, "volume": 412567.0}, {"date": "2014-09-02", "close": 7.65255975, "volume": 653190.0}, {"date": "2014-09-03", "close": 7.64328392, "volume": 723039.0}, {"date": "2014-09-04", "close": 7.59690477, "volume": 1492304.0}, {"date": "2014-09-05", "close": 7.63400809, "volume": 1078969.0}, {"date": "2014-09-08", "close": 7.57835311, "volume": 304349.0}, {"date": "2014-09-09", "close": 7.64328392, "volume": 350883.0}, {"date": "2014-09-10", "close": 7.61545643, "volume": 709035.0}, {"date": "2014-09-11", "close": 7.52269813, "volume": 471895.0}, {"date": "2014-09-12", "close": 7.50414647, "volume": 786398.0}, {"date": "2014-09-15", "close": 7.43921566, "volume": 883747.0}, {"date": "2014-09-16", "close": 7.5134223, "volume": 797645.0}, {"date": "2014-09-17", "close": 7.37428485, "volume": 495522.0}, {"date": "2014-09-18", "close": 7.36500902, "volume": 454674.0}, {"date": "2014-09-19", "close": 7.39283651, "volume": 476462.0}, {"date": "2014-09-22", "close": 7.61545643, "volume": 776826.0}, {"date": "2014-09-23", "close": 7.59690477, "volume": 587820.0}, {"date": "2014-09-24", "close": 7.40211234, "volume": 697359.0}, {"date": "2014-09-25", "close": 7.41138817, "volume": 469696.0}, {"date": "2014-09-26", "close": 7.33718153, "volume": 378684.0}, {"date": "2014-09-29", "close": 7.26297489, "volume": 487941.0}, {"date": "2014-09-30", "close": 7.24442323, "volume": 582847.0}, {"date": "2014-10-01", "close": 7.26297489, "volume": 360826.0}, {"date": "2014-10-02", "close": 7.17949242, "volume": 492326.0}, {"date": "2014-10-03", "close": 7.18876825, "volume": 553142.0}, {"date": "2014-10-06", "close": 7.12383744, "volume": 166289.0}, {"date": "2014-10-07", "close": 7.12383744, "volume": 724095.0}, {"date": "2014-10-08", "close": 7.10528578, "volume": 444061.0}, {"date": "2014-10-09", "close": 7.34645736, "volume": 1507593.0}, {"date": "2014-10-10", "close": 7.21659574, "volume": 920574.0}, {"date": "2014-10-13", "close": 7.17021659, "volume": 609070.0}, {"date": "2014-10-14", "close": 7.12383744, "volume": 865379.0}, {"date": "2014-10-15", "close": 7.22587157, "volume": 1047765.0}, {"date": "2014-10-16", "close": 7.22587157, "volume": 624078.0}, {"date": "2014-10-17", "close": 7.13311327, "volume": 1934771.0}, {"date": "2014-10-20", "close": 7.28152655, "volume": 333146.0}, {"date": "2014-10-21", "close": 7.20731991, "volume": 1188006.0}, {"date": "2014-10-22", "close": 7.20731991, "volume": 1386019.0}, {"date": "2014-10-23", "close": 7.07745829, "volume": 1296967.0}, {"date": "2014-10-24", "close": 7.02180331, "volume": 890887.0}, {"date": "2014-10-27", "close": 7.02180331, "volume": 345282.0}, {"date": "2014-10-28", "close": 6.93832084, "volume": 676272.0}, {"date": "2014-10-29", "close": 6.98469999, "volume": 925645.0}, {"date": "2014-10-30", "close": 7.00325165, "volume": 525486.0}, {"date": "2014-10-31", "close": 7.11456161, "volume": 618985.0}, {"date": "2014-11-03", "close": 7.0496308, "volume": 451115.0}, {"date": "2014-11-04", "close": 7.09600995, "volume": 207247.0}, {"date": "2014-11-05", "close": 7.00325165, "volume": 441240.0}, {"date": "2014-11-06", "close": 7.04035497, "volume": 771335.0}, {"date": "2014-11-07", "close": 6.99397582, "volume": 1231736.0}, {"date": "2014-11-10", "close": 7.18876825, "volume": 1037967.0}, {"date": "2014-11-11", "close": 7.10528578, "volume": 684756.0}, {"date": "2014-11-12", "close": 7.04035497, "volume": 529193.0}, {"date": "2014-11-13", "close": 7.10528578, "volume": 2007071.0}, {"date": "2014-11-14", "close": 7.10528578, "volume": 437074.0}, {"date": "2014-11-17", "close": 7.09600995, "volume": 672786.0}, {"date": "2014-11-18", "close": 7.12383744, "volume": 872419.0}, {"date": "2014-11-19", "close": 7.07745829, "volume": 801577.0}, {"date": "2014-11-20", "close": 7.05890663, "volume": 914170.0}, {"date": "2014-11-21", "close": 7.06818246, "volume": 405384.0}, {"date": "2014-11-24", "close": 7.01252748, "volume": 1054874.0}, {"date": "2014-11-25", "close": 6.93832084, "volume": 946440.0}, {"date": "2014-11-26", "close": 6.97542416, "volume": 766833.0}, {"date": "2014-11-27", "close": 6.94759667, "volume": 598866.0}, {"date": "2014-11-28", "close": 7.00325165, "volume": 755344.0}, {"date": "2014-12-01", "close": 7.00325165, "volume": 744940.0}, {"date": "2014-12-02", "close": 6.91976918, "volume": 533662.0}, {"date": "2014-12-03", "close": 7.10528578, "volume": 686072.0}, {"date": "2014-12-04", "close": 7.2351474, "volume": 1502660.0}, {"date": "2014-12-05", "close": 7.30935404, "volume": 507110.0}, {"date": "2014-12-08", "close": 7.21659574, "volume": 796799.0}, {"date": "2014-12-09", "close": 7.09600995, "volume": 488781.0}, {"date": "2014-12-10", "close": 6.97542416, "volume": 1735402.0}, {"date": "2014-12-11", "close": 6.99397582, "volume": 1309197.0}, {"date": "2014-12-12", "close": 7.03107914, "volume": 934476.0}, {"date": "2014-12-15", "close": 7.01252748, "volume": 529122.0}, {"date": "2014-12-16", "close": 6.93832084, "volume": 782170.0}, {"date": "2014-12-17", "close": 6.97542416, "volume": 778536.0}, {"date": "2014-12-18", "close": 6.99397582, "volume": 730245.0}, {"date": "2014-12-19", "close": 7.17021659, "volume": 580212.0}, {"date": "2014-12-22", "close": 7.30007821, "volume": 331676.0}, {"date": "2014-12-23", "close": 7.30935404, "volume": 345855.0}, {"date": "2014-12-24", "close": 7.35573319, "volume": 212548.0}, {"date": "2014-12-29", "close": 7.33718153, "volume": 351801.0}, {"date": "2014-12-30", "close": 7.31862987, "volume": 254678.0}, {"date": "2014-12-31", "close": 7.34645736, "volume": 82836.0}, {"date": "2015-01-02", "close": 7.35573319, "volume": 76083.0}, {"date": "2015-01-05", "close": 7.420664, "volume": 227109.0}, {"date": "2015-01-06", "close": 7.27225072, "volume": 371137.0}, {"date": "2015-01-07", "close": 7.16094076, "volume": 1211088.0}, {"date": "2015-01-08", "close": 7.2351474, "volume": 526579.0}, {"date": "2015-01-09", "close": 7.37428485, "volume": 640967.0}, {"date": "2015-01-12", "close": 7.38356068, "volume": 778545.0}, {"date": "2015-01-13", "close": 7.37428485, "volume": 440039.0}, {"date": "2015-01-14", "close": 7.27225072, "volume": 757076.0}, {"date": "2015-01-15", "close": 7.22587157, "volume": 685710.0}, {"date": "2015-01-16", "close": 7.13311327, "volume": 700421.0}, {"date": "2015-01-19", "close": 7.02180331, "volume": 676153.0}, {"date": "2015-01-20", "close": 7.11456161, "volume": 1750257.0}, {"date": "2015-01-21", "close": 7.29080238, "volume": 902959.0}, {"date": "2015-01-22", "close": 7.19804408, "volume": 534047.0}, {"date": "2015-01-23", "close": 7.2351474, "volume": 449760.0}, {"date": "2015-01-27", "close": 7.24442323, "volume": 630391.0}, {"date": "2015-01-28", "close": 7.19804408, "volume": 409501.0}, {"date": "2015-01-29", "close": 7.34645736, "volume": 377313.0}, {"date": "2015-01-30", "close": 7.25369906, "volume": 1136585.0}, {"date": "2015-02-02", "close": 7.33718153, "volume": 432699.0}, {"date": "2015-02-03", "close": 7.39283651, "volume": 732978.0}, {"date": "2015-02-04", "close": 7.49487064, "volume": 1433994.0}, {"date": "2015-02-05", "close": 7.50414647, "volume": 480970.0}, {"date": "2015-02-06", "close": 7.43921566, "volume": 370214.0}, {"date": "2015-02-09", "close": 7.45776732, "volume": 778752.0}, {"date": "2015-02-10", "close": 7.42993983, "volume": 1376919.0}, {"date": "2015-02-11", "close": 7.37428485, "volume": 2929670.0}, {"date": "2015-02-12", "close": 7.57835311, "volume": 2141352.0}, {"date": "2015-02-13", "close": 7.75459388, "volume": 5226878.0}, {"date": "2015-02-16", "close": 7.86590384, "volume": 831854.0}, {"date": "2015-02-17", "close": 7.83807635, "volume": 3864316.0}, {"date": "2015-02-18", "close": 7.41138817, "volume": 5892141.0}, {"date": "2015-02-19", "close": 7.46704315, "volume": 2513435.0}, {"date": "2015-02-20", "close": 7.57835311, "volume": 2278067.0}, {"date": "2015-02-23", "close": 7.59690477, "volume": 1519345.0}, {"date": "2015-02-24", "close": 7.59690477, "volume": 747128.0}, {"date": "2015-02-25", "close": 7.73604222, "volume": 2105530.0}, {"date": "2015-02-26", "close": 7.81952469, "volume": 1260026.0}, {"date": "2015-02-27", "close": 7.76386971, "volume": 2641525.0}, {"date": "2015-03-02", "close": 7.74531805, "volume": 948289.0}, {"date": "2015-03-03", "close": 7.71749056, "volume": 3089809.0}, {"date": "2015-03-04", "close": 7.73604222, "volume": 1622583.0}, {"date": "2015-03-05", "close": 7.68038724, "volume": 1257403.0}, {"date": "2015-03-06", "close": 7.6989389, "volume": 1303585.0}, {"date": "2015-03-09", "close": 7.68038724, "volume": 1414967.0}, {"date": "2015-03-10", "close": 7.72676639, "volume": 1705944.0}, {"date": "2015-03-11", "close": 7.77314554, "volume": 1821875.0}, {"date": "2015-03-12", "close": 7.85662801, "volume": 1029891.0}, {"date": "2015-03-13", "close": 7.90300716, "volume": 608733.0}, {"date": "2015-03-16", "close": 7.96793797, "volume": 1377730.0}, {"date": "2015-03-17", "close": 7.94938631, "volume": 704160.0}, {"date": "2015-03-18", "close": 7.86590384, "volume": 875691.0}, {"date": "2015-03-19", "close": 7.96793797, "volume": 1178290.0}, {"date": "2015-03-20", "close": 7.99576546, "volume": 1288194.0}, {"date": "2015-03-23", "close": 7.99576546, "volume": 1082516.0}, {"date": "2015-03-24", "close": 8.01431712, "volume": 999350.0}, {"date": "2015-03-25", "close": 7.77314554, "volume": 719835.0}, {"date": "2015-03-26", "close": 7.62473226, "volume": 1119301.0}, {"date": "2015-03-27", "close": 7.65255975, "volume": 917437.0}, {"date": "2015-03-30", "close": 7.63400809, "volume": 606156.0}, {"date": "2015-03-31", "close": 7.65255975, "volume": 1006643.0}, {"date": "2015-04-01", "close": 7.6061806, "volume": 668972.0}, {"date": "2015-04-02", "close": 7.67111141, "volume": 571229.0}, {"date": "2015-04-07", "close": 7.63400809, "volume": 1060151.0}, {"date": "2015-04-08", "close": 7.57835311, "volume": 778292.0}, {"date": "2015-04-09", "close": 7.5134223, "volume": 1001541.0}, {"date": "2015-04-10", "close": 7.5134223, "volume": 965931.0}, {"date": "2015-04-13", "close": 7.5134223, "volume": 373102.0}, {"date": "2015-04-14", "close": 7.58762894, "volume": 3063303.0}, {"date": "2015-04-15", "close": 7.64328392, "volume": 911820.0}, {"date": "2015-04-16", "close": 7.6989389, "volume": 1126104.0}, {"date": "2015-04-17", "close": 7.64328392, "volume": 785129.0}, {"date": "2015-04-20", "close": 7.54124979, "volume": 721446.0}, {"date": "2015-04-21", "close": 7.58762894, "volume": 321619.0}, {"date": "2015-04-22", "close": 7.65255975, "volume": 603333.0}, {"date": "2015-04-23", "close": 7.43921566, "volume": 663455.0}, {"date": "2015-04-24", "close": 7.39283651, "volume": 913331.0}, {"date": "2015-04-27", "close": 7.54124979, "volume": 532123.0}, {"date": "2015-04-28", "close": 7.41138817, "volume": 578891.0}, {"date": "2015-04-29", "close": 7.37428485, "volume": 1948367.0}, {"date": "2015-04-30", "close": 7.34645736, "volume": 1044083.0}, {"date": "2015-05-01", "close": 7.42993983, "volume": 1118509.0}, {"date": "2015-05-04", "close": 7.43921566, "volume": 406903.0}, {"date": "2015-05-05", "close": 7.43921566, "volume": 1058012.0}, {"date": "2015-05-06", "close": 7.26297489, "volume": 1127085.0}, {"date": "2015-05-07", "close": 7.30935404, "volume": 613350.0}, {"date": "2015-05-08", "close": 7.38356068, "volume": 675599.0}, {"date": "2015-05-11", "close": 7.38356068, "volume": 622930.0}, {"date": "2015-05-12", "close": 7.5134223, "volume": 985835.0}, {"date": "2015-05-13", "close": 7.43921566, "volume": 1085055.0}, {"date": "2015-05-14", "close": 7.44849149, "volume": 517264.0}, {"date": "2015-05-15", "close": 7.42993983, "volume": 518493.0}, {"date": "2015-05-18", "close": 7.45776732, "volume": 354599.0}, {"date": "2015-05-19", "close": 7.43921566, "volume": 898341.0}, {"date": "2015-05-20", "close": 7.48559481, "volume": 691547.0}, {"date": "2015-05-21", "close": 7.43921566, "volume": 1245430.0}, {"date": "2015-05-22", "close": 7.36500902, "volume": 773675.0}, {"date": "2015-05-25", "close": 7.39283651, "volume": 505328.0}, {"date": "2015-05-26", "close": 7.47631898, "volume": 718220.0}, {"date": "2015-05-27", "close": 7.44849149, "volume": 538017.0}, {"date": "2015-05-28", "close": 7.49487064, "volume": 502778.0}, {"date": "2015-05-29", "close": 7.52269813, "volume": 754543.0}, {"date": "2015-06-01", "close": 7.37428485, "volume": 401656.0}, {"date": "2015-06-02", "close": 7.36500902, "volume": 1023229.0}, {"date": "2015-06-03", "close": 7.19804408, "volume": 1018258.0}, {"date": "2015-06-04", "close": 7.16094076, "volume": 1691504.0}, {"date": "2015-06-05", "close": 7.2351474, "volume": 560677.0}, {"date": "2015-06-09", "close": 7.17949242, "volume": 706742.0}, {"date": "2015-06-10", "close": 7.2351474, "volume": 467553.0}, {"date": "2015-06-11", "close": 7.2351474, "volume": 784725.0}, {"date": "2015-06-12", "close": 7.17021659, "volume": 1078651.0}, {"date": "2015-06-15", "close": 7.10528578, "volume": 776185.0}, {"date": "2015-06-16", "close": 6.99397582, "volume": 384907.0}, {"date": "2015-06-17", "close": 6.89194169, "volume": 1374550.0}, {"date": "2015-06-18", "close": 6.8641142, "volume": 1450101.0}, {"date": "2015-06-19", "close": 6.87339003, "volume": 1040689.0}, {"date": "2015-06-22", "close": 6.81773505, "volume": 802702.0}, {"date": "2015-06-23", "close": 6.78063173, "volume": 1119189.0}, {"date": "2015-06-24", "close": 6.78990756, "volume": 994969.0}, {"date": "2015-06-25", "close": 6.70642509, "volume": 702131.0}, {"date": "2015-06-26", "close": 6.72497675, "volume": 1262782.0}, {"date": "2015-06-29", "close": 6.6785976, "volume": 999365.0}, {"date": "2015-06-30", "close": 6.68787343, "volume": 1943065.0}, {"date": "2015-07-01", "close": 6.64149428, "volume": 964824.0}, {"date": "2015-07-02", "close": 6.64149428, "volume": 1775243.0}, {"date": "2015-07-03", "close": 6.59511513, "volume": 693093.0}, {"date": "2015-07-06", "close": 6.51163266, "volume": 1601360.0}, {"date": "2015-07-07", "close": 6.55801181, "volume": 802348.0}, {"date": "2015-07-08", "close": 6.493081, "volume": 2158617.0}, {"date": "2015-07-09", "close": 6.62294262, "volume": 1234981.0}, {"date": "2015-07-10", "close": 6.56728764, "volume": 933934.0}, {"date": "2015-07-13", "close": 6.56728764, "volume": 519039.0}, {"date": "2015-07-14", "close": 6.69714926, "volume": 516217.0}, {"date": "2015-07-15", "close": 6.72497675, "volume": 667864.0}, {"date": "2015-07-16", "close": 6.78990756, "volume": 629090.0}, {"date": "2015-07-17", "close": 6.75280424, "volume": 475814.0}, {"date": "2015-07-20", "close": 6.73425258, "volume": 235391.0}, {"date": "2015-07-21", "close": 6.75280424, "volume": 432388.0}, {"date": "2015-07-22", "close": 6.71570092, "volume": 435404.0}, {"date": "2015-07-23", "close": 6.72497675, "volume": 497867.0}, {"date": "2015-07-24", "close": 6.72497675, "volume": 729924.0}, {"date": "2015-07-27", "close": 6.6785976, "volume": 371907.0}, {"date": "2015-07-28", "close": 6.71570092, "volume": 1135054.0}, {"date": "2015-07-29", "close": 6.66004594, "volume": 958949.0}, {"date": "2015-07-30", "close": 6.64149428, "volume": 1433751.0}, {"date": "2015-07-31", "close": 6.66932177, "volume": 409609.0}, {"date": "2015-08-03", "close": 6.64149428, "volume": 221656.0}, {"date": "2015-08-04", "close": 6.59511513, "volume": 576848.0}, {"date": "2015-08-05", "close": 6.5858393, "volume": 561957.0}, {"date": "2015-08-06", "close": 6.57656347, "volume": 1296949.0}, {"date": "2015-08-07", "close": 6.42815019, "volume": 591617.0}, {"date": "2015-08-10", "close": 6.48380517, "volume": 1186383.0}, {"date": "2015-08-11", "close": 6.48380517, "volume": 535585.0}, {"date": "2015-08-12", "close": 6.33539189, "volume": 762168.0}, {"date": "2015-08-13", "close": 6.33539189, "volume": 512806.0}, {"date": "2015-08-14", "close": 6.32611606, "volume": 465611.0}, {"date": "2015-08-17", "close": 6.36321938, "volume": 942981.0}, {"date": "2015-08-18", "close": 6.29828857, "volume": 1808910.0}, {"date": "2015-08-19", "close": 6.48380517, "volume": 1856708.0}, {"date": "2015-08-20", "close": 6.36321938, "volume": 1225519.0}, {"date": "2015-08-21", "close": 6.38177104, "volume": 1386931.0}, {"date": "2015-08-24", "close": 6.1220478, "volume": 3005247.0}, {"date": "2015-08-25", "close": 6.07566865, "volume": 3056116.0}, {"date": "2015-08-26", "close": 5.99218618, "volume": 2257866.0}, {"date": "2015-08-27", "close": 6.00146201, "volume": 1496318.0}, {"date": "2015-08-28", "close": 6.06639282, "volume": 754355.0}, {"date": "2015-08-31", "close": 6.00146201, "volume": 1402798.0}, {"date": "2015-09-01", "close": 5.96435869, "volume": 1409589.0}, {"date": "2015-09-02", "close": 6.11277197, "volume": 1601078.0}, {"date": "2015-09-03", "close": 5.95508286, "volume": 2999817.0}, {"date": "2015-09-04", "close": 5.9365312, "volume": 1676557.0}, {"date": "2015-09-07", "close": 5.94580703, "volume": 945105.0}, {"date": "2015-09-08", "close": 5.85304873, "volume": 906924.0}, {"date": "2015-09-09", "close": 6.03856533, "volume": 3964705.0}, {"date": "2015-09-10", "close": 5.98291035, "volume": 1325984.0}, {"date": "2015-09-11", "close": 6.06639282, "volume": 696362.0}, {"date": "2015-09-14", "close": 6.10349614, "volume": 835835.0}, {"date": "2015-09-15", "close": 6.05711699, "volume": 1122944.0}, {"date": "2015-09-16", "close": 6.02001367, "volume": 2591344.0}, {"date": "2015-09-17", "close": 6.07566865, "volume": 1178632.0}, {"date": "2015-09-18", "close": 6.10349614, "volume": 589009.0}, {"date": "2015-09-21", "close": 5.96435869, "volume": 1048047.0}, {"date": "2015-09-22", "close": 5.91797954, "volume": 1128732.0}, {"date": "2015-09-23", "close": 5.81594541, "volume": 1005766.0}, {"date": "2015-09-24", "close": 5.88087622, "volume": 858216.0}, {"date": "2015-09-25", "close": 5.77884209, "volume": 1911177.0}, {"date": "2015-09-28", "close": 5.82522124, "volume": 1447404.0}, {"date": "2015-09-29", "close": 5.66753213, "volume": 1511447.0}, {"date": "2015-09-30", "close": 5.76956626, "volume": 1154821.0}, {"date": "2015-10-01", "close": 5.90870371, "volume": 898897.0}, {"date": "2015-10-02", "close": 5.87160039, "volume": 772783.0}, {"date": "2015-10-05", "close": 5.97363452, "volume": 312661.0}, {"date": "2015-10-06", "close": 6.10349614, "volume": 761346.0}, {"date": "2015-10-07", "close": 6.15915112, "volume": 877431.0}, {"date": "2015-10-08", "close": 5.99218618, "volume": 2139873.0}, {"date": "2015-10-09", "close": 6.1220478, "volume": 901165.0}, {"date": "2015-10-12", "close": 6.13132363, "volume": 974435.0}, {"date": "2015-10-13", "close": 6.05711699, "volume": 546264.0}, {"date": "2015-10-14", "close": 6.10349614, "volume": 723130.0}, {"date": "2015-10-15", "close": 6.14987529, "volume": 963461.0}, {"date": "2015-10-16", "close": 6.29828857, "volume": 862126.0}, {"date": "2015-10-19", "close": 6.28901274, "volume": 468482.0}, {"date": "2015-10-20", "close": 6.29828857, "volume": 900166.0}, {"date": "2015-10-21", "close": 6.33539189, "volume": 1239009.0}, {"date": "2015-10-22", "close": 6.34466772, "volume": 576779.0}, {"date": "2015-10-23", "close": 6.48380517, "volume": 1533347.0}, {"date": "2015-10-26", "close": 6.42815019, "volume": 318403.0}, {"date": "2015-10-27", "close": 6.46525351, "volume": 450922.0}, {"date": "2015-10-28", "close": 6.53018432, "volume": 1805090.0}, {"date": "2015-10-29", "close": 6.52090849, "volume": 1071756.0}, {"date": "2015-10-30", "close": 6.54873598, "volume": 1112779.0}, {"date": "2015-11-02", "close": 6.43742602, "volume": 773387.0}, {"date": "2015-11-03", "close": 6.50235683, "volume": 1230410.0}, {"date": "2015-11-04", "close": 6.45597768, "volume": 1011951.0}, {"date": "2015-11-05", "close": 6.52090849, "volume": 1440142.0}, {"date": "2015-11-06", "close": 6.57656347, "volume": 805320.0}, {"date": "2015-11-09", "close": 6.55801181, "volume": 589147.0}, {"date": "2015-11-10", "close": 6.51163266, "volume": 1182212.0}, {"date": "2015-11-11", "close": 6.54873598, "volume": 993490.0}, {"date": "2015-11-12", "close": 6.51163266, "volume": 507508.0}, {"date": "2015-11-13", "close": 6.34466772, "volume": 666628.0}, {"date": "2015-11-16", "close": 6.29828857, "volume": 581246.0}, {"date": "2015-11-17", "close": 6.19625444, "volume": 1126670.0}, {"date": "2015-11-18", "close": 5.99218618, "volume": 1400241.0}, {"date": "2015-11-19", "close": 6.06639282, "volume": 1734944.0}, {"date": "2015-11-20", "close": 6.05711699, "volume": 822113.0}, {"date": "2015-11-23", "close": 6.02001367, "volume": 886310.0}, {"date": "2015-11-24", "close": 5.94580703, "volume": 862226.0}, {"date": "2015-11-25", "close": 5.89942788, "volume": 533974.0}, {"date": "2015-11-26", "close": 6.00146201, "volume": 590488.0}, {"date": "2015-11-27", "close": 6.0292895, "volume": 589112.0}, {"date": "2015-11-30", "close": 6.1220478, "volume": 1124675.0}, {"date": "2015-12-01", "close": 6.1220478, "volume": 860158.0}, {"date": "2015-12-02", "close": 6.18697861, "volume": 800914.0}, {"date": "2015-12-03", "close": 6.13132363, "volume": 995586.0}, {"date": "2015-12-04", "close": 6.05711699, "volume": 613312.0}, {"date": "2015-12-07", "close": 5.98291035, "volume": 579515.0}, {"date": "2015-12-08", "close": 5.88087622, "volume": 554869.0}, {"date": "2015-12-09", "close": 5.91797954, "volume": 434333.0}, {"date": "2015-12-10", "close": 5.96435869, "volume": 738587.0}, {"date": "2015-12-11", "close": 5.95508286, "volume": 763414.0}, {"date": "2015-12-14", "close": 5.92725537, "volume": 1410333.0}, {"date": "2015-12-15", "close": 5.99218618, "volume": 1544141.0}, {"date": "2015-12-16", "close": 5.99218618, "volume": 1125702.0}, {"date": "2015-12-17", "close": 6.10349614, "volume": 1477026.0}, {"date": "2015-12-18", "close": 6.11277197, "volume": 657476.0}, {"date": "2015-12-21", "close": 6.14059946, "volume": 376392.0}, {"date": "2015-12-22", "close": 6.23335776, "volume": 325908.0}, {"date": "2015-12-23", "close": 6.22408193, "volume": 557424.0}, {"date": "2015-12-24", "close": 6.23335776, "volume": 74776.0}, {"date": "2015-12-29", "close": 6.28901274, "volume": 313846.0}, {"date": "2015-12-30", "close": 6.37249521, "volume": 567571.0}, {"date": "2015-12-31", "close": 6.38177104, "volume": 125232.0}, {"date": "2016-01-04", "close": 6.37249521, "volume": 327984.0}, {"date": "2016-01-05", "close": 6.28901274, "volume": 625367.0}, {"date": "2016-01-06", "close": 6.22408193, "volume": 765844.0}, {"date": "2016-01-07", "close": 6.2148061, "volume": 822938.0}, {"date": "2016-01-08", "close": 6.1220478, "volume": 751625.0}, {"date": "2016-01-11", "close": 5.98291035, "volume": 1433682.0}, {"date": "2016-01-12", "close": 5.89942788, "volume": 1399068.0}, {"date": "2016-01-13", "close": 5.89942788, "volume": 917560.0}, {"date": "2016-01-14", "close": 5.82522124, "volume": 921185.0}, {"date": "2016-01-15", "close": 5.89015205, "volume": 655247.0}, {"date": "2016-01-18", "close": 5.87160039, "volume": 691374.0}, {"date": "2016-01-19", "close": 5.86232456, "volume": 500374.0}, {"date": "2016-01-20", "close": 5.80666958, "volume": 593637.0}, {"date": "2016-01-21", "close": 5.80666958, "volume": 970995.0}, {"date": "2016-01-22", "close": 5.86232456, "volume": 458027.0}, {"date": "2016-01-25", "close": 6.00146201, "volume": 450184.0}, {"date": "2016-01-27", "close": 5.91797954, "volume": 506220.0}, {"date": "2016-01-28", "close": 5.83449707, "volume": 1481977.0}, {"date": "2016-01-29", "close": 5.8437729, "volume": 2660364.0}, {"date": "2016-02-01", "close": 5.94580703, "volume": 1089637.0}, {"date": "2016-02-02", "close": 6.15915112, "volume": 3731841.0}, {"date": "2016-02-03", "close": 6.14059946, "volume": 2647765.0}, {"date": "2016-02-04", "close": 6.13132363, "volume": 1504668.0}, {"date": "2016-02-05", "close": 6.11277197, "volume": 1340008.0}, {"date": "2016-02-08", "close": 6.11277197, "volume": 509905.0}, {"date": "2016-02-09", "close": 5.98291035, "volume": 749828.0}, {"date": "2016-02-10", "close": 5.82522124, "volume": 1093474.0}, {"date": "2016-02-11", "close": 5.86232456, "volume": 601649.0}, {"date": "2016-02-12", "close": 5.7510146, "volume": 818190.0}, {"date": "2016-02-15", "close": 5.85304873, "volume": 629627.0}, {"date": "2016-02-16", "close": 5.91797954, "volume": 715025.0}, {"date": "2016-02-17", "close": 5.66753213, "volume": 2335803.0}, {"date": "2016-02-18", "close": 5.69535962, "volume": 2871964.0}, {"date": "2016-02-19", "close": 5.63042881, "volume": 2886707.0}, {"date": "2016-02-22", "close": 5.71391128, "volume": 2131059.0}, {"date": "2016-02-23", "close": 5.73246294, "volume": 1088601.0}, {"date": "2016-02-24", "close": 5.89015205, "volume": 1335021.0}, {"date": "2016-02-25", "close": 6.00146201, "volume": 1155448.0}, {"date": "2016-02-26", "close": 6.0292895, "volume": 707998.0}, {"date": "2016-02-29", "close": 6.11277197, "volume": 942759.0}, {"date": "2016-03-01", "close": 6.04784116, "volume": 991646.0}, {"date": "2016-03-02", "close": 6.02001367, "volume": 901082.0}, {"date": "2016-03-03", "close": 6.17770278, "volume": 878801.0}, {"date": "2016-03-04", "close": 6.23335776, "volume": 617377.0}, {"date": "2016-03-07", "close": 6.27046108, "volume": 486637.0}, {"date": "2016-03-08", "close": 6.27973691, "volume": 427168.0}, {"date": "2016-03-09", "close": 6.26118525, "volume": 998102.0}, {"date": "2016-03-10", "close": 6.22408193, "volume": 644702.0}, {"date": "2016-03-11", "close": 6.27046108, "volume": 788778.0}, {"date": "2016-03-14", "close": 6.34466772, "volume": 961752.0}, {"date": "2016-03-15", "close": 6.20553027, "volume": 1389064.0}, {"date": "2016-03-16", "close": 6.17770278, "volume": 1088868.0}, {"date": "2016-03-17", "close": 6.27973691, "volume": 996775.0}, {"date": "2016-03-18", "close": 6.32611606, "volume": 2064405.0}, {"date": "2016-03-21", "close": 6.4003227, "volume": 537787.0}, {"date": "2016-03-22", "close": 6.47452934, "volume": 897691.0}, {"date": "2016-03-23", "close": 6.37249521, "volume": 4232586.0}, {"date": "2016-03-24", "close": 6.34466772, "volume": 762777.0}, {"date": "2016-03-29", "close": 6.42815019, "volume": 646440.0}, {"date": "2016-03-30", "close": 6.44670185, "volume": 523280.0}, {"date": "2016-03-31", "close": 6.54873598, "volume": 838098.0}, {"date": "2016-04-01", "close": 6.40959853, "volume": 879682.0}, {"date": "2016-04-04", "close": 6.53946015, "volume": 780442.0}, {"date": "2016-04-05", "close": 6.31684023, "volume": 927481.0}, {"date": "2016-04-06", "close": 6.46525351, "volume": 825479.0}, {"date": "2016-04-07", "close": 6.53946015, "volume": 521761.0}, {"date": "2016-04-08", "close": 6.46525351, "volume": 315214.0}, {"date": "2016-04-11", "close": 6.46525351, "volume": 427114.0}, {"date": "2016-04-12", "close": 6.47452934, "volume": 986269.0}, {"date": "2016-04-13", "close": 6.64149428, "volume": 1088073.0}, {"date": "2016-04-14", "close": 6.83628671, "volume": 1796089.0}, {"date": "2016-04-15", "close": 6.7713559, "volume": 758610.0}, {"date": "2016-04-18", "close": 6.76208007, "volume": 662057.0}, {"date": "2016-04-19", "close": 6.81773505, "volume": 470890.0}, {"date": "2016-04-20", "close": 6.89194169, "volume": 969685.0}, {"date": "2016-04-21", "close": 6.99397582, "volume": 1139941.0}, {"date": "2016-04-22", "close": 6.89194169, "volume": 1395134.0}, {"date": "2016-04-26", "close": 6.78063173, "volume": 820209.0}, {"date": "2016-04-27", "close": 6.85483837, "volume": 867686.0}, {"date": "2016-04-28", "close": 7.0496308, "volume": 731247.0}, {"date": "2016-04-29", "close": 7.06818246, "volume": 890380.0}, {"date": "2016-05-02", "close": 7.02180331, "volume": 597248.0}, {"date": "2016-05-03", "close": 7.11456161, "volume": 704804.0}, {"date": "2016-05-04", "close": 7.10528578, "volume": 602603.0}, {"date": "2016-05-05", "close": 7.15166493, "volume": 595245.0}, {"date": "2016-05-06", "close": 7.22587157, "volume": 749696.0}, {"date": "2016-05-09", "close": 7.2351474, "volume": 823137.0}, {"date": "2016-05-10", "close": 7.2351474, "volume": 1599638.0}, {"date": "2016-05-11", "close": 7.38356068, "volume": 913464.0}, {"date": "2016-05-12", "close": 7.39283651, "volume": 772586.0}, {"date": "2016-05-13", "close": 7.40211234, "volume": 521118.0}, {"date": "2016-05-16", "close": 7.46704315, "volume": 758951.0}, {"date": "2016-05-17", "close": 7.40211234, "volume": 837535.0}, {"date": "2016-05-18", "close": 7.44849149, "volume": 914452.0}, {"date": "2016-05-19", "close": 7.38356068, "volume": 2335173.0}, {"date": "2016-05-20", "close": 7.45776732, "volume": 1356609.0}, {"date": "2016-05-23", "close": 7.38356068, "volume": 1026870.0}, {"date": "2016-05-24", "close": 7.35573319, "volume": 866307.0}, {"date": "2016-05-25", "close": 7.47631898, "volume": 872343.0}, {"date": "2016-05-26", "close": 7.55052562, "volume": 613100.0}, {"date": "2016-05-27", "close": 7.65255975, "volume": 1166275.0}, {"date": "2016-05-30", "close": 7.59690477, "volume": 685524.0}, {"date": "2016-05-31", "close": 7.68038724, "volume": 696960.0}, {"date": "2016-06-01", "close": 7.63400809, "volume": 647532.0}, {"date": "2016-06-02", "close": 7.57835311, "volume": 476826.0}, {"date": "2016-06-03", "close": 7.68038724, "volume": 1684646.0}, {"date": "2016-06-06", "close": 7.68038724, "volume": 295020.0}, {"date": "2016-06-07", "close": 7.75459388, "volume": 693219.0}, {"date": "2016-06-08", "close": 7.65255975, "volume": 397705.0}, {"date": "2016-06-09", "close": 7.64328392, "volume": 595107.0}, {"date": "2016-06-10", "close": 7.54124979, "volume": 404362.0}, {"date": "2016-06-14", "close": 7.35573319, "volume": 1139390.0}, {"date": "2016-06-15", "close": 7.41138817, "volume": 1037769.0}, {"date": "2016-06-16", "close": 7.47631898, "volume": 930003.0}, {"date": "2016-06-17", "close": 7.33718153, "volume": 943799.0}, {"date": "2016-06-20", "close": 7.34645736, "volume": 858290.0}, {"date": "2016-06-21", "close": 7.2351474, "volume": 1140955.0}, {"date": "2016-06-22", "close": 7.20731991, "volume": 886933.0}, {"date": "2016-06-23", "close": 7.30935404, "volume": 1471993.0}, {"date": "2016-06-24", "close": 7.17949242, "volume": 976346.0}, {"date": "2016-06-27", "close": 7.22587157, "volume": 428066.0}, {"date": "2016-06-28", "close": 7.26297489, "volume": 1475514.0}, {"date": "2016-06-29", "close": 7.35573319, "volume": 1390130.0}, {"date": "2016-06-30", "close": 7.56907728, "volume": 1088311.0}, {"date": "2016-07-01", "close": 7.66183558, "volume": 1097732.0}, {"date": "2016-07-04", "close": 7.64328392, "volume": 561665.0}, {"date": "2016-07-05", "close": 7.64328392, "volume": 703260.0}, {"date": "2016-07-06", "close": 7.58762894, "volume": 1077943.0}, {"date": "2016-07-07", "close": 7.67111141, "volume": 1237696.0}, {"date": "2016-07-08", "close": 7.68038724, "volume": 2623648.0}, {"date": "2016-07-11", "close": 7.83807635, "volume": 1100485.0}, {"date": "2016-07-12", "close": 7.90300716, "volume": 1156233.0}, {"date": "2016-07-13", "close": 7.95866214, "volume": 614741.0}, {"date": "2016-07-14", "close": 7.94938631, "volume": 589185.0}, {"date": "2016-07-15", "close": 7.92155882, "volume": 780905.0}, {"date": "2016-07-18", "close": 7.91228299, "volume": 606493.0}, {"date": "2016-07-19", "close": 7.99576546, "volume": 599902.0}, {"date": "2016-07-20", "close": 7.9772138, "volume": 1154338.0}, {"date": "2016-07-21", "close": 8.03286878, "volume": 1191273.0}, {"date": "2016-07-22", "close": 8.01431712, "volume": 680737.0}, {"date": "2016-07-25", "close": 8.10707542, "volume": 760891.0}, {"date": "2016-07-26", "close": 8.19055789, "volume": 1184947.0}, {"date": "2016-07-27", "close": 8.32041951, "volume": 1091432.0}, {"date": "2016-07-28", "close": 8.30186785, "volume": 740637.0}, {"date": "2016-07-29", "close": 8.48738445, "volume": 1124137.0}, {"date": "2016-08-01", "close": 8.40390198, "volume": 1158572.0}, {"date": "2016-08-02", "close": 8.35752283, "volume": 1465751.0}, {"date": "2016-08-03", "close": 8.30186785, "volume": 1192567.0}, {"date": "2016-08-04", "close": 8.37607449, "volume": 952495.0}, {"date": "2016-08-05", "close": 8.36679866, "volume": 394021.0}, {"date": "2016-08-08", "close": 8.51521194, "volume": 725947.0}, {"date": "2016-08-09", "close": 8.5337636, "volume": 1189292.0}, {"date": "2016-08-10", "close": 8.56159109, "volume": 449474.0}, {"date": "2016-08-11", "close": 8.70072854, "volume": 829195.0}, {"date": "2016-08-12", "close": 8.72855603, "volume": 989378.0}, {"date": "2016-08-15", "close": 8.65434939, "volume": 3123416.0}, {"date": "2016-08-16", "close": 8.46883279, "volume": 2149649.0}, {"date": "2016-08-17", "close": 8.88624514, "volume": 2710573.0}, {"date": "2016-08-18", "close": 9.05321008, "volume": 3358940.0}, {"date": "2016-08-19", "close": 9.1830717, "volume": 546814.0}, {"date": "2016-08-22", "close": 9.29438166, "volume": 638268.0}, {"date": "2016-08-23", "close": 9.49844992, "volume": 1202441.0}, {"date": "2016-08-24", "close": 9.42424328, "volume": 1122744.0}, {"date": "2016-08-25", "close": 9.40569162, "volume": 1100996.0}, {"date": "2016-08-26", "close": 9.27583, "volume": 746861.0}, {"date": "2016-08-29", "close": 9.27583, "volume": 469625.0}, {"date": "2016-08-30", "close": 9.29438166, "volume": 943052.0}, {"date": "2016-08-31", "close": 9.41496745, "volume": 1362722.0}, {"date": "2016-09-01", "close": 9.45207077, "volume": 1109657.0}, {"date": "2016-09-02", "close": 9.50772575, "volume": 749921.0}, {"date": "2016-09-05", "close": 9.59120822, "volume": 674777.0}, {"date": "2016-09-06", "close": 9.63758737, "volume": 1045138.0}, {"date": "2016-09-07", "close": 9.82310397, "volume": 742749.0}, {"date": "2016-09-08", "close": 9.95296559, "volume": 1309029.0}, {"date": "2016-09-09", "close": 9.98079308, "volume": 724983.0}, {"date": "2016-09-12", "close": 9.60975988, "volume": 1325097.0}, {"date": "2016-09-13", "close": 9.5541049, "volume": 2068287.0}, {"date": "2016-09-14", "close": 9.47062243, "volume": 2506331.0}, {"date": "2016-09-15", "close": 9.53555324, "volume": 1830211.0}, {"date": "2016-09-16", "close": 9.54482907, "volume": 1206841.0}, {"date": "2016-09-19", "close": 9.5541049, "volume": 184541.0}, {"date": "2016-09-20", "close": 9.67469069, "volume": 1188673.0}, {"date": "2016-09-21", "close": 9.68396652, "volume": 647297.0}, {"date": "2016-09-22", "close": 9.45207077, "volume": 430987.0}, {"date": "2016-09-23", "close": 9.32220915, "volume": 1120970.0}, {"date": "2016-09-26", "close": 9.24800251, "volume": 1078192.0}, {"date": "2016-09-27", "close": 9.32220915, "volume": 751042.0}, {"date": "2016-09-28", "close": 9.42424328, "volume": 706508.0}, {"date": "2016-09-29", "close": 9.4613466, "volume": 1283952.0}, {"date": "2016-09-30", "close": 9.4613466, "volume": 345346.0}, {"date": "2016-10-03", "close": 9.33148498, "volume": 335890.0}, {"date": "2016-10-04", "close": 9.16452004, "volume": 1089477.0}, {"date": "2016-10-05", "close": 8.97900344, "volume": 1607151.0}, {"date": "2016-10-06", "close": 8.92334846, "volume": 1431786.0}, {"date": "2016-10-07", "close": 8.93262429, "volume": 706096.0}, {"date": "2016-10-10", "close": 8.88624514, "volume": 618753.0}, {"date": "2016-10-11", "close": 8.79348684, "volume": 579123.0}, {"date": "2016-10-12", "close": 8.73783186, "volume": 596220.0}, {"date": "2016-10-13", "close": 9.06248591, "volume": 1164772.0}, {"date": "2016-10-14", "close": 9.11814089, "volume": 1042427.0}, {"date": "2016-10-17", "close": 9.07176174, "volume": 1025720.0}, {"date": "2016-10-18", "close": 8.91407263, "volume": 840468.0}, {"date": "2016-10-19", "close": 8.86769348, "volume": 1005969.0}, {"date": "2016-10-20", "close": 8.8120385, "volume": 1651945.0}, {"date": "2016-10-21", "close": 8.6265219, "volume": 1024644.0}, {"date": "2016-10-24", "close": 8.75638352, "volume": 1172269.0}, {"date": "2016-10-25", "close": 8.88624514, "volume": 1232698.0}, {"date": "2016-10-26", "close": 8.83986599, "volume": 960369.0}, {"date": "2016-10-27", "close": 8.86769348, "volume": 1213526.0}, {"date": "2016-10-28", "close": 8.95117595, "volume": 1026190.0}, {"date": "2016-10-31", "close": 8.9975551, "volume": 841667.0}, {"date": "2016-11-01", "close": 8.9975551, "volume": 888361.0}, {"date": "2016-11-02", "close": 8.94190012, "volume": 2399532.0}, {"date": "2016-11-03", "close": 8.83059016, "volume": 901481.0}, {"date": "2016-11-04", "close": 8.61724607, "volume": 656339.0}, {"date": "2016-11-07", "close": 8.7192802, "volume": 922934.0}, {"date": "2016-11-08", "close": 8.72855603, "volume": 1118604.0}, {"date": "2016-11-09", "close": 8.57086692, "volume": 1824599.0}, {"date": "2016-11-10", "close": 8.84914182, "volume": 1009855.0}, {"date": "2016-11-11", "close": 9.01610676, "volume": 756240.0}, {"date": "2016-11-14", "close": 9.17379587, "volume": 766224.0}, {"date": "2016-11-15", "close": 9.35003664, "volume": 1087261.0}, {"date": "2016-11-16", "close": 9.52627741, "volume": 1924984.0}, {"date": "2016-11-17", "close": 9.39641579, "volume": 1780165.0}, {"date": "2016-11-18", "close": 9.37786413, "volume": 569898.0}, {"date": "2016-11-21", "close": 9.39641579, "volume": 715808.0}, {"date": "2016-11-22", "close": 9.35931247, "volume": 737124.0}, {"date": "2016-11-23", "close": 9.38713996, "volume": 941555.0}, {"date": "2016-11-24", "close": 9.3685883, "volume": 556975.0}, {"date": "2016-11-25", "close": 9.48917409, "volume": 588655.0}, {"date": "2016-11-28", "close": 9.41496745, "volume": 1157433.0}, {"date": "2016-11-29", "close": 9.42424328, "volume": 1446498.0}, {"date": "2016-11-30", "close": 9.20162336, "volume": 1056214.0}, {"date": "2016-12-01", "close": 9.27583, "volume": 1286814.0}, {"date": "2016-12-02", "close": 9.09958923, "volume": 721484.0}, {"date": "2016-12-05", "close": 8.93262429, "volume": 840833.0}, {"date": "2016-12-06", "close": 9.11814089, "volume": 1354643.0}, {"date": "2016-12-07", "close": 9.23872668, "volume": 1083743.0}, {"date": "2016-12-08", "close": 9.45207077, "volume": 784528.0}, {"date": "2016-12-09", "close": 9.54482907, "volume": 876981.0}, {"date": "2016-12-12", "close": 9.45207077, "volume": 834788.0}, {"date": "2016-12-13", "close": 9.4613466, "volume": 630124.0}, {"date": "2016-12-14", "close": 9.38713996, "volume": 1208067.0}, {"date": "2016-12-15", "close": 9.21089919, "volume": 922439.0}, {"date": "2016-12-16", "close": 9.22945085, "volume": 1246419.0}, {"date": "2016-12-19", "close": 9.26655417, "volume": 610087.0}, {"date": "2016-12-20", "close": 9.21089919, "volume": 1774353.0}, {"date": "2016-12-21", "close": 9.39641579, "volume": 861245.0}, {"date": "2016-12-22", "close": 9.48917409, "volume": 731731.0}, {"date": "2016-12-23", "close": 9.49844992, "volume": 162443.0}, {"date": "2016-12-28", "close": 9.6468632, "volume": 388458.0}, {"date": "2016-12-29", "close": 9.58193239, "volume": 261767.0}, {"date": "2016-12-30", "close": 9.58193239, "volume": 156364.0}, {"date": "2017-01-03", "close": 9.68396652, "volume": 287038.0}, {"date": "2017-01-04", "close": 9.51700158, "volume": 674693.0}, {"date": "2017-01-05", "close": 9.39641579, "volume": 842777.0}, {"date": "2017-01-06", "close": 9.35931247, "volume": 453161.0}, {"date": "2017-01-09", "close": 9.23872668, "volume": 1437290.0}, {"date": "2017-01-10", "close": 9.11814089, "volume": 701038.0}, {"date": "2017-01-11", "close": 9.10886506, "volume": 1029992.0}, {"date": "2017-01-12", "close": 9.13669255, "volume": 592477.0}, {"date": "2017-01-13", "close": 9.06248591, "volume": 546857.0}, {"date": "2017-01-16", "close": 9.21089919, "volume": 435170.0}, {"date": "2017-01-17", "close": 9.22017502, "volume": 927050.0}, {"date": "2017-01-18", "close": 9.20162336, "volume": 692119.0}, {"date": "2017-01-19", "close": 9.14596838, "volume": 532968.0}, {"date": "2017-01-20", "close": 9.15524421, "volume": 1246845.0}, {"date": "2017-01-23", "close": 9.1830717, "volume": 798847.0}, {"date": "2017-01-24", "close": 9.12741672, "volume": 1653183.0}, {"date": "2017-01-25", "close": 9.24800251, "volume": 967750.0}, {"date": "2017-01-27", "close": 9.42424328, "volume": 626894.0}, {"date": "2017-01-30", "close": 9.35931247, "volume": 410991.0}, {"date": "2017-01-31", "close": 9.3685883, "volume": 723364.0}, {"date": "2017-02-01", "close": 9.21089919, "volume": 1051410.0}, {"date": "2017-02-02", "close": 9.05321008, "volume": 1211885.0}, {"date": "2017-02-03", "close": 9.09958923, "volume": 645667.0}, {"date": "2017-02-06", "close": 9.14596838, "volume": 361371.0}, {"date": "2017-02-07", "close": 9.22945085, "volume": 755340.0}, {"date": "2017-02-08", "close": 9.04393425, "volume": 731012.0}, {"date": "2017-02-09", "close": 8.84914182, "volume": 1031748.0}, {"date": "2017-02-10", "close": 8.88624514, "volume": 1222951.0}, {"date": "2017-02-13", "close": 8.97900344, "volume": 540401.0}, {"date": "2017-02-14", "close": 8.95117595, "volume": 495969.0}, {"date": "2017-02-15", "close": 9.00683093, "volume": 709487.0}, {"date": "2017-02-16", "close": 8.80276267, "volume": 1484914.0}, {"date": "2017-02-17", "close": 8.78421101, "volume": 957093.0}, {"date": "2017-02-20", "close": 8.72855603, "volume": 777641.0}, {"date": "2017-02-21", "close": 8.78421101, "volume": 789064.0}, {"date": "2017-02-22", "close": 8.28331619, "volume": 4516311.0}, {"date": "2017-02-23", "close": 8.52448777, "volume": 2402594.0}, {"date": "2017-02-24", "close": 8.43172947, "volume": 1636872.0}, {"date": "2017-02-27", "close": 8.32969534, "volume": 2029463.0}, {"date": "2017-02-28", "close": 8.348247, "volume": 1422147.0}, {"date": "2017-03-01", "close": 8.30186785, "volume": 1289962.0}, {"date": "2017-03-02", "close": 8.42245364, "volume": 2983504.0}, {"date": "2017-03-03", "close": 8.33897117, "volume": 589546.0}, {"date": "2017-03-06", "close": 8.30186785, "volume": 349238.0}, {"date": "2017-03-07", "close": 8.21838538, "volume": 784943.0}, {"date": "2017-03-08", "close": 8.11635125, "volume": 1297639.0}, {"date": "2017-03-09", "close": 7.8844555, "volume": 1226627.0}, {"date": "2017-03-10", "close": 7.94938631, "volume": 740842.0}, {"date": "2017-03-13", "close": 7.86590384, "volume": 925572.0}, {"date": "2017-03-14", "close": 7.84735218, "volume": 1061408.0}, {"date": "2017-03-15", "close": 7.81024886, "volume": 953115.0}, {"date": "2017-03-16", "close": 7.73604222, "volume": 1904005.0}, {"date": "2017-03-20", "close": 6.96614833, "volume": 4126101.0}, {"date": "2017-03-21", "close": 7.07745829, "volume": 2478730.0}, {"date": "2017-03-22", "close": 7.0496308, "volume": 2129105.0}, {"date": "2017-03-23", "close": 6.78063173, "volume": 2742605.0}, {"date": "2017-03-24", "close": 6.82701088, "volume": 1923915.0}, {"date": "2017-03-27", "close": 6.80845922, "volume": 3590651.0}, {"date": "2017-03-28", "close": 6.81773505, "volume": 2974949.0}, {"date": "2017-03-29", "close": 7.01252748, "volume": 3577765.0}, {"date": "2017-03-30", "close": 7.05890663, "volume": 4205847.0}, {"date": "2017-03-31", "close": 7.00325165, "volume": 1730714.0}, {"date": "2017-04-03", "close": 7.12383744, "volume": 2435214.0}, {"date": "2017-04-04", "close": 7.10528578, "volume": 4745830.0}, {"date": "2017-04-05", "close": 6.92904501, "volume": 2748297.0}, {"date": "2017-04-06", "close": 6.91049335, "volume": 4303782.0}, {"date": "2017-04-07", "close": 6.87339003, "volume": 3731306.0}, {"date": "2017-04-10", "close": 6.91049335, "volume": 1604226.0}, {"date": "2017-04-11", "close": 6.96614833, "volume": 1529323.0}, {"date": "2017-04-12", "close": 6.90121752, "volume": 4093400.0}, {"date": "2017-04-13", "close": 6.80845922, "volume": 993626.0}, {"date": "2017-04-18", "close": 6.89194169, "volume": 1299311.0}, {"date": "2017-04-19", "close": 6.7713559, "volume": 1019433.0}, {"date": "2017-04-20", "close": 6.85483837, "volume": 780762.0}, {"date": "2017-04-21", "close": 6.89194169, "volume": 892373.0}, {"date": "2017-04-24", "close": 6.91976918, "volume": 1582298.0}, {"date": "2017-04-26", "close": 7.09600995, "volume": 629389.0}, {"date": "2017-04-27", "close": 7.17021659, "volume": 1551049.0}, {"date": "2017-04-28", "close": 7.26297489, "volume": 1459646.0}, {"date": "2017-05-01", "close": 7.19804408, "volume": 819464.0}, {"date": "2017-05-02", "close": 7.25369906, "volume": 1581986.0}, {"date": "2017-05-03", "close": 7.29080238, "volume": 1835295.0}, {"date": "2017-05-04", "close": 7.3279057, "volume": 1253248.0}, {"date": "2017-05-05", "close": 7.36500902, "volume": 1194664.0}, {"date": "2017-05-08", "close": 7.46704315, "volume": 1510926.0}, {"date": "2017-05-09", "close": 7.38356068, "volume": 1189974.0}, {"date": "2017-05-10", "close": 7.420664, "volume": 1043374.0}, {"date": "2017-05-11", "close": 7.39283651, "volume": 1017399.0}, {"date": "2017-05-12", "close": 7.18876825, "volume": 1290411.0}, {"date": "2017-05-15", "close": 7.15166493, "volume": 1074836.0}, {"date": "2017-05-16", "close": 7.12383744, "volume": 2368918.0}, {"date": "2017-05-17", "close": 7.01252748, "volume": 652552.0}, {"date": "2017-05-18", "close": 6.89194169, "volume": 1552328.0}, {"date": "2017-05-19", "close": 7.00325165, "volume": 755278.0}, {"date": "2017-05-22", "close": 7.00325165, "volume": 993307.0}, {"date": "2017-05-23", "close": 7.02180331, "volume": 846113.0}, {"date": "2017-05-24", "close": 6.93832084, "volume": 1317475.0}, {"date": "2017-05-25", "close": 6.90121752, "volume": 1452717.0}, {"date": "2017-05-26", "close": 6.87339003, "volume": 775889.0}, {"date": "2017-05-29", "close": 6.78990756, "volume": 993252.0}, {"date": "2017-05-30", "close": 6.6785976, "volume": 1284533.0}, {"date": "2017-05-31", "close": 6.63221845, "volume": 1901449.0}, {"date": "2017-06-01", "close": 6.63221845, "volume": 2122904.0}, {"date": "2017-06-02", "close": 6.84556254, "volume": 2837736.0}, {"date": "2017-06-05", "close": 6.83628671, "volume": 678178.0}, {"date": "2017-06-06", "close": 6.75280424, "volume": 1424357.0}, {"date": "2017-06-07", "close": 6.66932177, "volume": 1183489.0}, {"date": "2017-06-08", "close": 6.66932177, "volume": 1244540.0}, {"date": "2017-06-09", "close": 6.7713559, "volume": 1018516.0}, {"date": "2017-06-13", "close": 6.8641142, "volume": 1327090.0}, {"date": "2017-06-14", "close": 6.85483837, "volume": 1797887.0}, {"date": "2017-06-15", "close": 6.7713559, "volume": 2146545.0}, {"date": "2017-06-16", "close": 6.99397582, "volume": 1830783.0}, {"date": "2017-06-19", "close": 6.97542416, "volume": 1416489.0}, {"date": "2017-06-20", "close": 7.04035497, "volume": 2623542.0}, {"date": "2017-06-21", "close": 6.87339003, "volume": 1478529.0}, {"date": "2017-06-22", "close": 6.90121752, "volume": 880054.0}, {"date": "2017-06-23", "close": 6.88266586, "volume": 558004.0}, {"date": "2017-06-26", "close": 6.94759667, "volume": 1103934.0}, {"date": "2017-06-27", "close": 7.10528578, "volume": 2439182.0}, {"date": "2017-06-28", "close": 7.16094076, "volume": 1390695.0}, {"date": "2017-06-29", "close": 7.19804408, "volume": 593793.0}, {"date": "2017-06-30", "close": 7.05890663, "volume": 851786.0}, {"date": "2017-07-03", "close": 7.00325165, "volume": 574501.0}, {"date": "2017-07-04", "close": 7.11456161, "volume": 742108.0}, {"date": "2017-07-05", "close": 7.06818246, "volume": 905274.0}, {"date": "2017-07-06", "close": 7.07745829, "volume": 682908.0}, {"date": "2017-07-07", "close": 7.08673412, "volume": 505460.0}, {"date": "2017-07-10", "close": 6.94759667, "volume": 681304.0}, {"date": "2017-07-11", "close": 6.93832084, "volume": 728362.0}, {"date": "2017-07-12", "close": 6.82701088, "volume": 1372904.0}, {"date": "2017-07-13", "close": 6.79918339, "volume": 721558.0}, {"date": "2017-07-14", "close": 6.85483837, "volume": 883496.0}, {"date": "2017-07-17", "close": 6.92904501, "volume": 788195.0}, {"date": "2017-07-18", "close": 6.92904501, "volume": 1185073.0}, {"date": "2017-07-19", "close": 6.93832084, "volume": 1164393.0}, {"date": "2017-07-20", "close": 6.53946015, "volume": 5224129.0}, {"date": "2017-07-21", "close": 6.51163266, "volume": 4412018.0}, {"date": "2017-07-24", "close": 6.53946015, "volume": 804870.0}, {"date": "2017-07-25", "close": 6.62294262, "volume": 772948.0}, {"date": "2017-07-26", "close": 6.79918339, "volume": 2274636.0}, {"date": "2017-07-27", "close": 6.83628671, "volume": 1301781.0}, {"date": "2017-07-28", "close": 6.88266586, "volume": 1311821.0}, {"date": "2017-07-31", "close": 6.9568725, "volume": 1264861.0}, {"date": "2017-08-01", "close": 6.97542416, "volume": 834029.0}, {"date": "2017-08-02", "close": 6.91976918, "volume": 5678552.0}, {"date": "2017-08-03", "close": 6.91049335, "volume": 2184531.0}, {"date": "2017-08-04", "close": 6.8641142, "volume": 1704789.0}, {"date": "2017-08-07", "close": 6.91049335, "volume": 1073771.0}, {"date": "2017-08-08", "close": 6.8641142, "volume": 1319978.0}, {"date": "2017-08-09", "close": 6.85483837, "volume": 1705519.0}, {"date": "2017-08-10", "close": 6.90121752, "volume": 2409244.0}, {"date": "2017-08-11", "close": 6.83628671, "volume": 1332620.0}, {"date": "2017-08-14", "close": 6.91976918, "volume": 1285968.0}, {"date": "2017-08-15", "close": 7.06818246, "volume": 957412.0}, {"date": "2017-08-16", "close": 7.11456161, "volume": 1063525.0}, {"date": "2017-08-17", "close": 7.21659574, "volume": 1166159.0}, {"date": "2017-08-18", "close": 7.25369906, "volume": 972487.0}, {"date": "2017-08-21", "close": 7.25369906, "volume": 1266350.0}, {"date": "2017-08-22", "close": 7.17021659, "volume": 1017077.0}, {"date": "2017-08-23", "close": 7.17949242, "volume": 1553407.0}, {"date": "2017-08-24", "close": 7.08673412, "volume": 1378476.0}, {"date": "2017-08-25", "close": 7.09600995, "volume": 1228511.0}, {"date": "2017-08-28", "close": 7.10528578, "volume": 808760.0}, {"date": "2017-08-29", "close": 7.01252748, "volume": 1908787.0}, {"date": "2017-08-30", "close": 6.99397582, "volume": 1206354.0}, {"date": "2017-08-31", "close": 6.93832084, "volume": 1233897.0}, {"date": "2017-09-01", "close": 6.99397582, "volume": 520016.0}, {"date": "2017-09-04", "close": 6.91976918, "volume": 539043.0}, {"date": "2017-09-05", "close": 6.87339003, "volume": 1017587.0}, {"date": "2017-09-06", "close": 6.85483837, "volume": 1002978.0}, {"date": "2017-09-07", "close": 6.88266586, "volume": 1062103.0}, {"date": "2017-09-08", "close": 6.93832084, "volume": 954908.0}, {"date": "2017-09-11", "close": 6.8641142, "volume": 528841.0}, {"date": "2017-09-12", "close": 6.88266586, "volume": 1712415.0}, {"date": "2017-09-13", "close": 6.80845922, "volume": 773583.0}, {"date": "2017-09-14", "close": 6.76208007, "volume": 953237.0}, {"date": "2017-09-15", "close": 6.74352841, "volume": 608384.0}, {"date": "2017-09-18", "close": 6.84556254, "volume": 614861.0}, {"date": "2017-09-19", "close": 6.91976918, "volume": 891152.0}, {"date": "2017-09-20", "close": 6.88266586, "volume": 747609.0}, {"date": "2017-09-21", "close": 6.59511513, "volume": 2737131.0}, {"date": "2017-09-22", "close": 6.62294262, "volume": 988043.0}, {"date": "2017-09-25", "close": 6.78063173, "volume": 855316.0}, {"date": "2017-09-26", "close": 6.76208007, "volume": 725157.0}, {"date": "2017-09-27", "close": 6.82701088, "volume": 575872.0}, {"date": "2017-09-28", "close": 6.84556254, "volume": 667686.0}, {"date": "2017-09-29", "close": 6.84556254, "volume": 581461.0}, {"date": "2017-10-02", "close": 6.80845922, "volume": 609364.0}, {"date": "2017-10-03", "close": 6.68787343, "volume": 620744.0}, {"date": "2017-10-04", "close": 6.5858393, "volume": 910399.0}, {"date": "2017-10-05", "close": 6.60439096, "volume": 449367.0}, {"date": "2017-10-06", "close": 6.59511513, "volume": 1033669.0}, {"date": "2017-10-09", "close": 6.61366679, "volume": 758535.0}, {"date": "2017-10-10", "close": 6.53946015, "volume": 611650.0}, {"date": "2017-10-11", "close": 6.57656347, "volume": 715345.0}, {"date": "2017-10-12", "close": 6.63221845, "volume": 1075758.0}, {"date": "2017-10-13", "close": 6.50235683, "volume": 509928.0}, {"date": "2017-10-16", "close": 6.66004594, "volume": 1000307.0}, {"date": "2017-10-17", "close": 6.70642509, "volume": 1117737.0}, {"date": "2017-10-18", "close": 6.73425258, "volume": 1487711.0}, {"date": "2017-10-19", "close": 6.72497675, "volume": 976022.0}, {"date": "2017-10-20", "close": 6.65077011, "volume": 997470.0}, {"date": "2017-10-23", "close": 6.69714926, "volume": 721346.0}, {"date": "2017-10-25", "close": 6.34466772, "volume": 5597430.0}, {"date": "2017-10-26", "close": 6.2148061, "volume": 3370215.0}, {"date": "2017-10-27", "close": 6.0292895, "volume": 1627528.0}, {"date": "2017-10-30", "close": 6.08494448, "volume": 4349213.0}, {"date": "2017-10-31", "close": 6.02001367, "volume": 1293672.0}, {"date": "2017-11-01", "close": 5.86232456, "volume": 2528609.0}, {"date": "2017-11-02", "close": 5.82522124, "volume": 1573658.0}, {"date": "2017-11-03", "close": 5.94580703, "volume": 906364.0}, {"date": "2017-11-06", "close": 6.00146201, "volume": 1655178.0}, {"date": "2017-11-07", "close": 5.92725537, "volume": 916218.0}, {"date": "2017-11-08", "close": 5.8437729, "volume": 810317.0}, {"date": "2017-11-09", "close": 5.9365312, "volume": 616044.0}, {"date": "2017-11-10", "close": 5.86232456, "volume": 810788.0}, {"date": "2017-11-13", "close": 5.83449707, "volume": 734686.0}, {"date": "2017-11-14", "close": 5.95508286, "volume": 1118162.0}, {"date": "2017-11-15", "close": 5.86232456, "volume": 1383599.0}, {"date": "2017-11-16", "close": 5.78811792, "volume": 620594.0}, {"date": "2017-11-17", "close": 5.8437729, "volume": 436846.0}, {"date": "2017-11-20", "close": 5.79739375, "volume": 370020.0}, {"date": "2017-11-21", "close": 5.77884209, "volume": 602779.0}, {"date": "2017-11-22", "close": 5.81594541, "volume": 1313960.0}, {"date": "2017-11-23", "close": 5.81594541, "volume": 1560988.0}, {"date": "2017-11-24", "close": 5.7510146, "volume": 1606277.0}, {"date": "2017-11-27", "close": 5.73246294, "volume": 685725.0}, {"date": "2017-11-28", "close": 5.68608379, "volume": 1086827.0}, {"date": "2017-11-29", "close": 5.76956626, "volume": 2113655.0}, {"date": "2017-11-30", "close": 5.7510146, "volume": 1517027.0}, {"date": "2017-12-01", "close": 5.89942788, "volume": 1706941.0}, {"date": "2017-12-04", "close": 5.79739375, "volume": 1296875.0}, {"date": "2017-12-05", "close": 5.8437729, "volume": 2860273.0}, {"date": "2017-12-06", "close": 5.80666958, "volume": 1861270.0}, {"date": "2017-12-07", "close": 5.87160039, "volume": 1724951.0}, {"date": "2017-12-08", "close": 6.09422031, "volume": 1488420.0}, {"date": "2017-12-11", "close": 6.22408193, "volume": 3550364.0}, {"date": "2017-12-12", "close": 6.3075644, "volume": 1107628.0}, {"date": "2017-12-13", "close": 6.37249521, "volume": 1812179.0}, {"date": "2017-12-14", "close": 6.40959853, "volume": 5332025.0}, {"date": "2017-12-15", "close": 6.39104687, "volume": 1835076.0}, {"date": "2017-12-18", "close": 6.45597768, "volume": 1070877.0}, {"date": "2017-12-19", "close": 6.493081, "volume": 1176172.0}, {"date": "2017-12-20", "close": 6.50235683, "volume": 964038.0}, {"date": "2017-12-21", "close": 6.51163266, "volume": 1265662.0}, {"date": "2017-12-22", "close": 6.50235683, "volume": 1076009.0}, {"date": "2017-12-27", "close": 6.47452934, "volume": 315239.0}, {"date": "2017-12-28", "close": 6.43742602, "volume": 304732.0}, {"date": "2017-12-29", "close": 6.4003227, "volume": 374661.0}, {"date": "2018-01-02", "close": 6.4003227, "volume": 310691.0}, {"date": "2018-01-03", "close": 6.46525351, "volume": 387480.0}, {"date": "2018-01-04", "close": 6.45597768, "volume": 871947.0}, {"date": "2018-01-05", "close": 6.55801181, "volume": 1144095.0}, {"date": "2018-01-08", "close": 6.53946015, "volume": 245412.0}, {"date": "2018-01-09", "close": 6.53946015, "volume": 510797.0}, {"date": "2018-01-10", "close": 6.54873598, "volume": 1714566.0}, {"date": "2018-01-11", "close": 6.45597768, "volume": 346543.0}, {"date": "2018-01-12", "close": 6.46525351, "volume": 402318.0}, {"date": "2018-01-15", "close": 6.50235683, "volume": 548672.0}, {"date": "2018-01-16", "close": 6.47452934, "volume": 299421.0}, {"date": "2018-01-17", "close": 6.493081, "volume": 268955.0}, {"date": "2018-01-18", "close": 6.40959853, "volume": 551388.0}, {"date": "2018-01-19", "close": 6.39104687, "volume": 1577155.0}, {"date": "2018-01-22", "close": 6.38177104, "volume": 252209.0}, {"date": "2018-01-23", "close": 6.39104687, "volume": 3563677.0}, {"date": "2018-01-24", "close": 6.37249521, "volume": 227668.0}, {"date": "2018-01-25", "close": 6.35394355, "volume": 420857.0}, {"date": "2018-01-29", "close": 6.27046108, "volume": 456276.0}, {"date": "2018-01-30", "close": 6.493081, "volume": 1452562.0}, {"date": "2018-01-31", "close": 6.59511513, "volume": 590060.0}, {"date": "2018-02-01", "close": 6.6785976, "volume": 778060.0}, {"date": "2018-02-02", "close": 6.78990756, "volume": 2081581.0}, {"date": "2018-02-05", "close": 6.68787343, "volume": 639954.0}, {"date": "2018-02-06", "close": 6.54873598, "volume": 1012505.0}, {"date": "2018-02-07", "close": 6.63221845, "volume": 994388.0}, {"date": "2018-02-14", "close": 6.15915112, "volume": 5903934.0}, {"date": "2018-02-15", "close": 6.04784116, "volume": 2817072.0}, {"date": "2018-02-16", "close": 6.06639282, "volume": 1602967.0}, {"date": "2018-02-19", "close": 6.03856533, "volume": 1866778.0}, {"date": "2018-02-20", "close": 5.98291035, "volume": 1562834.0}, {"date": "2018-02-21", "close": 5.6582563, "volume": 2757036.0}, {"date": "2018-02-22", "close": 5.63970464, "volume": 2135949.0}, {"date": "2018-02-23", "close": 5.63042881, "volume": 770208.0}, {"date": "2018-02-26", "close": 5.66753213, "volume": 1146925.0}, {"date": "2018-02-27", "close": 5.69535962, "volume": 945894.0}, {"date": "2018-02-28", "close": 5.60260132, "volume": 794744.0}, {"date": "2018-03-01", "close": 5.68608379, "volume": 1417334.0}, {"date": "2018-03-02", "close": 5.7510146, "volume": 1878815.0}, {"date": "2018-03-05", "close": 5.6582563, "volume": 1370423.0}, {"date": "2018-03-06", "close": 5.74173877, "volume": 3278829.0}, {"date": "2018-03-07", "close": 5.63042881, "volume": 2100292.0}, {"date": "2018-03-08", "close": 5.61187715, "volume": 1858232.0}, {"date": "2018-03-09", "close": 5.565498, "volume": 1148565.0}, {"date": "2018-03-12", "close": 5.565498, "volume": 1401492.0}, {"date": "2018-03-13", "close": 5.51911885, "volume": 1157826.0}, {"date": "2018-03-14", "close": 5.51911885, "volume": 2401850.0}, {"date": "2018-03-15", "close": 5.57477383, "volume": 1855876.0}, {"date": "2018-03-16", "close": 5.51911885, "volume": 4394054.0}, {"date": "2018-03-19", "close": 5.58404966, "volume": 1098592.0}, {"date": "2018-03-20", "close": 5.63970464, "volume": 1097272.0}, {"date": "2018-03-21", "close": 5.61187715, "volume": 1776311.0}, {"date": "2018-03-22", "close": 5.63042881, "volume": 971006.0}, {"date": "2018-03-23", "close": 5.50984302, "volume": 1505360.0}, {"date": "2018-03-26", "close": 5.44491221, "volume": 1767393.0}, {"date": "2018-03-27", "close": 5.45418804, "volume": 1081157.0}, {"date": "2018-03-28", "close": 5.46346387, "volume": 1851278.0}, {"date": "2018-03-29", "close": 5.31505059, "volume": 4460623.0}, {"date": "2018-04-03", "close": 5.17591314, "volume": 1734008.0}, {"date": "2018-04-04", "close": 5.09243067, "volume": 1679962.0}, {"date": "2018-04-05", "close": 5.09243067, "volume": 1310217.0}, {"date": "2018-04-06", "close": 5.12953399, "volume": 1166046.0}, {"date": "2018-04-09", "close": 5.27794727, "volume": 1075544.0}, {"date": "2018-04-10", "close": 5.27794727, "volume": 1069587.0}, {"date": "2018-04-11", "close": 5.1944648, "volume": 1043045.0}, {"date": "2018-04-12", "close": 5.14808565, "volume": 596723.0}, {"date": "2018-04-13", "close": 5.58404966, "volume": 3291677.0}, {"date": "2018-04-16", "close": 5.565498, "volume": 1577959.0}, {"date": "2018-04-20", "close": 5.607286, "volume": 1666926.0}, {"date": "2018-04-23", "close": 5.694748, "volume": 1219342.0}, {"date": "2018-04-24", "close": 5.753056, "volume": 2269162.0}, {"date": "2018-04-26", "close": 5.655876, "volume": 1707861.0}, {"date": "2018-04-27", "close": 5.723902, "volume": 837941.0}, {"date": "2018-04-30", "close": 5.704466, "volume": 1127112.0}, {"date": "2018-05-01", "close": 5.63644, "volume": 1044236.0}, {"date": "2018-05-02", "close": 5.655876, "volume": 1049886.0}, {"date": "2018-05-03", "close": 5.68503, "volume": 1331687.0}, {"date": "2018-05-04", "close": 5.68503, "volume": 380423.0}, {"date": "2018-05-07", "close": 5.714184, "volume": 469296.0}, {"date": "2018-05-08", "close": 5.869672, "volume": 897897.0}, {"date": "2018-05-09", "close": 5.821082, "volume": 646600.0}, {"date": "2018-05-10", "close": 5.743338, "volume": 754490.0}, {"date": "2018-05-11", "close": 5.73362, "volume": 443904.0}, {"date": "2018-05-14", "close": 5.714184, "volume": 676683.0}, {"date": "2018-05-15", "close": 5.840518, "volume": 820534.0}, {"date": "2018-05-16", "close": 5.791928, "volume": 960334.0}, {"date": "2018-05-17", "close": 5.791928, "volume": 697745.0}, {"date": "2018-05-18", "close": 5.772492, "volume": 415620.0}, {"date": "2018-05-21", "close": 5.772492, "volume": 1118743.0}, {"date": "2018-05-22", "close": 5.859954, "volume": 1192412.0}, {"date": "2018-05-23", "close": 5.889108, "volume": 638976.0}, {"date": "2018-05-24", "close": 5.791928, "volume": 545523.0}, {"date": "2018-05-25", "close": 5.859954, "volume": 530405.0}, {"date": "2018-05-28", "close": 5.957134, "volume": 967687.0}, {"date": "2018-05-29", "close": 6.005724, "volume": 1145662.0}, {"date": "2018-05-30", "close": 5.97657, "volume": 969703.0}, {"date": "2018-05-31", "close": 5.966852, "volume": 1890859.0}, {"date": "2018-06-01", "close": 5.97657, "volume": 770392.0}, {"date": "2018-06-04", "close": 6.015442, "volume": 447836.0}, {"date": "2018-06-05", "close": 5.947416, "volume": 778260.0}, {"date": "2018-06-06", "close": 5.996006, "volume": 474173.0}, {"date": "2018-06-07", "close": 6.083468, "volume": 664761.0}, {"date": "2018-06-08", "close": 6.112622, "volume": 787397.0}, {"date": "2018-06-12", "close": 6.17093, "volume": 711842.0}, {"date": "2018-06-13", "close": 6.102904, "volume": 1011581.0}, {"date": "2018-06-14", "close": 6.07375, "volume": 663514.0}, {"date": "2018-06-15", "close": 6.141776, "volume": 511965.0}, {"date": "2018-06-18", "close": 6.238956, "volume": 646718.0}, {"date": "2018-06-19", "close": 6.141776, "volume": 807759.0}, {"date": "2018-06-20", "close": 6.02516, "volume": 1437692.0}, {"date": "2018-06-21", "close": 6.21952, "volume": 1762712.0}, {"date": "2018-06-22", "close": 6.190366, "volume": 1295440.0}, {"date": "2018-06-25", "close": 6.384726, "volume": 2011014.0}, {"date": "2018-06-26", "close": 6.41388, "volume": 1488053.0}, {"date": "2018-06-27", "close": 6.297264, "volume": 884188.0}, {"date": "2018-06-28", "close": 6.287546, "volume": 740688.0}, {"date": "2018-06-29", "close": 6.190366, "volume": 1362168.0}, {"date": "2018-07-02", "close": 6.21952, "volume": 654673.0}, {"date": "2018-07-03", "close": 6.209802, "volume": 607516.0}, {"date": "2018-07-04", "close": 6.190366, "volume": 756787.0}, {"date": "2018-07-05", "close": 6.093186, "volume": 455477.0}, {"date": "2018-07-06", "close": 6.277828, "volume": 975594.0}, {"date": "2018-07-09", "close": 6.26811, "volume": 545378.0}, {"date": "2018-07-10", "close": 6.200084, "volume": 404311.0}, {"date": "2018-07-11", "close": 6.21952, "volume": 784179.0}, {"date": "2018-07-12", "close": 6.26811, "volume": 977749.0}, {"date": "2018-07-13", "close": 6.180648, "volume": 363663.0}, {"date": "2018-07-16", "close": 6.258392, "volume": 397348.0}, {"date": "2018-07-17", "close": 6.161212, "volume": 669091.0}, {"date": "2018-07-18", "close": 6.180648, "volume": 752553.0}, {"date": "2018-07-19", "close": 6.200084, "volume": 973046.0}, {"date": "2018-07-20", "close": 6.12234, "volume": 1279215.0}, {"date": "2018-07-23", "close": 6.102904, "volume": 623251.0}, {"date": "2018-07-24", "close": 6.3167, "volume": 1301914.0}, {"date": "2018-07-25", "close": 6.3167, "volume": 1071932.0}, {"date": "2018-07-26", "close": 6.297264, "volume": 948429.0}, {"date": "2018-07-27", "close": 6.345854, "volume": 1171999.0}, {"date": "2018-07-30", "close": 6.394444, "volume": 592653.0}, {"date": "2018-07-31", "close": 6.287546, "volume": 705388.0}, {"date": "2018-08-01", "close": 6.180648, "volume": 1986790.0}, {"date": "2018-08-02", "close": 6.132058, "volume": 2142303.0}, {"date": "2018-08-03", "close": 6.229238, "volume": 1243114.0}, {"date": "2018-08-06", "close": 6.238956, "volume": 680182.0}, {"date": "2018-08-07", "close": 6.044596, "volume": 1607214.0}, {"date": "2018-08-08", "close": 6.044596, "volume": 938571.0}, {"date": "2018-08-09", "close": 6.034878, "volume": 509950.0}, {"date": "2018-08-10", "close": 6.005724, "volume": 766895.0}, {"date": "2018-08-13", "close": 5.947416, "volume": 575308.0}, {"date": "2018-08-14", "close": 6.02516, "volume": 980995.0}, {"date": "2018-08-15", "close": 6.02516, "volume": 547679.0}, {"date": "2018-08-16", "close": 6.07375, "volume": 1251232.0}, {"date": "2018-08-17", "close": 6.064032, "volume": 667051.0}, {"date": "2018-08-20", "close": 6.161212, "volume": 890102.0}, {"date": "2018-08-21", "close": 6.112622, "volume": 902519.0}, {"date": "2018-08-22", "close": 5.78221, "volume": 2782486.0}, {"date": "2018-08-23", "close": 5.694748, "volume": 2238038.0}, {"date": "2018-08-24", "close": 5.68503, "volume": 1534313.0}, {"date": "2018-08-27", "close": 5.63644, "volume": 1502262.0}, {"date": "2018-08-28", "close": 5.675312, "volume": 1393399.0}, {"date": "2018-08-29", "close": 5.821082, "volume": 1014262.0}, {"date": "2018-08-30", "close": 5.791928, "volume": 1324052.0}, {"date": "2018-08-31", "close": 5.675312, "volume": 1152795.0}, {"date": "2018-09-03", "close": 5.665594, "volume": 1178479.0}, {"date": "2018-09-04", "close": 5.617004, "volume": 1262954.0}, {"date": "2018-09-05", "close": 5.578132, "volume": 872261.0}, {"date": "2018-09-06", "close": 5.578132, "volume": 820623.0}, {"date": "2018-09-07", "close": 5.510106, "volume": 617698.0}, {"date": "2018-09-10", "close": 5.39349, "volume": 653872.0}, {"date": "2018-09-11", "close": 5.568414, "volume": 1037826.0}, {"date": "2018-09-12", "close": 5.558696, "volume": 538420.0}, {"date": "2018-09-13", "close": 5.58785, "volume": 507788.0}, {"date": "2018-09-14", "close": 5.607286, "volume": 652482.0}, {"date": "2018-09-17", "close": 5.675312, "volume": 753037.0}, {"date": "2018-09-18", "close": 5.626722, "volume": 968929.0}, {"date": "2018-09-19", "close": 5.568414, "volume": 740532.0}, {"date": "2018-09-20", "close": 5.529542, "volume": 1439865.0}, {"date": "2018-09-21", "close": 5.68503, "volume": 997771.0}, {"date": "2018-09-24", "close": 5.655876, "volume": 604777.0}, {"date": "2018-09-25", "close": 5.675312, "volume": 1156192.0}, {"date": "2018-09-26", "close": 5.811364, "volume": 2001228.0}, {"date": "2018-09-27", "close": 5.762774, "volume": 1005740.0}, {"date": "2018-09-28", "close": 5.811364, "volume": 703540.0}, {"date": "2018-10-01", "close": 5.811364, "volume": 501151.0}, {"date": "2018-10-02", "close": 5.821082, "volume": 1162352.0}, {"date": "2018-10-03", "close": 5.753056, "volume": 782317.0}, {"date": "2018-10-04", "close": 5.821082, "volume": 2539786.0}, {"date": "2018-10-05", "close": 5.665594, "volume": 678939.0}, {"date": "2018-10-08", "close": 5.568414, "volume": 952727.0}, {"date": "2018-10-09", "close": 5.597568, "volume": 1138343.0}, {"date": "2018-10-10", "close": 5.519824, "volume": 1521050.0}, {"date": "2018-10-11", "close": 5.461516, "volume": 1054518.0}, {"date": "2018-10-12", "close": 5.461516, "volume": 990212.0}, {"date": "2018-10-15", "close": 5.422644, "volume": 772773.0}, {"date": "2018-10-16", "close": 5.471234, "volume": 516881.0}, {"date": "2018-10-17", "close": 5.471234, "volume": 560717.0}, {"date": "2018-10-18", "close": 5.519824, "volume": 501101.0}, {"date": "2018-10-19", "close": 5.44208, "volume": 228219.0}, {"date": "2018-10-22", "close": 5.383772, "volume": 457093.0}, {"date": "2018-10-23", "close": 5.286592, "volume": 958311.0}, {"date": "2018-10-24", "close": 5.15054, "volume": 1108238.0}, {"date": "2018-10-25", "close": 5.10195, "volume": 1063911.0}, {"date": "2018-10-26", "close": 5.218566, "volume": 1074601.0}, {"date": "2018-10-29", "close": 5.267156, "volume": 501805.0}, {"date": "2018-10-30", "close": 5.325464, "volume": 810886.0}, {"date": "2018-10-31", "close": 5.412926, "volume": 955506.0}, {"date": "2018-11-01", "close": 5.306028, "volume": 1120065.0}, {"date": "2018-11-02", "close": 5.3449, "volume": 505050.0}, {"date": "2018-11-05", "close": 5.228284, "volume": 1159441.0}, {"date": "2018-11-06", "close": 5.325464, "volume": 608360.0}, {"date": "2018-11-07", "close": 5.383772, "volume": 399900.0}, {"date": "2018-11-08", "close": 5.403208, "volume": 523991.0}, {"date": "2018-11-09", "close": 5.471234, "volume": 681437.0}, {"date": "2018-11-12", "close": 5.354618, "volume": 1171867.0}, {"date": "2018-11-13", "close": 5.257438, "volume": 659303.0}, {"date": "2018-11-14", "close": 5.179694, "volume": 748753.0}, {"date": "2018-11-15", "close": 5.111668, "volume": 977089.0}, {"date": "2018-11-16", "close": 5.15054, "volume": 573450.0}, {"date": "2018-11-19", "close": 5.033924, "volume": 459741.0}, {"date": "2018-11-20", "close": 4.489716, "volume": 2003601.0}, {"date": "2018-11-21", "close": 4.22733, "volume": 2963810.0}, {"date": "2018-11-22", "close": 4.217612, "volume": 2013473.0}, {"date": "2018-11-23", "close": 4.27592, "volume": 5179389.0}, {"date": "2018-11-26", "close": 4.22733, "volume": 4073024.0}, {"date": "2018-11-27", "close": 4.27592, "volume": 993753.0}, {"date": "2018-11-28", "close": 4.285638, "volume": 791079.0}, {"date": "2018-11-29", "close": 4.343946, "volume": 725831.0}, {"date": "2018-11-30", "close": 4.343946, "volume": 1153888.0}, {"date": "2018-12-03", "close": 4.42169, "volume": 1156099.0}, {"date": "2018-12-04", "close": 4.402254, "volume": 1007608.0}, {"date": "2018-12-05", "close": 4.382818, "volume": 971471.0}, {"date": "2018-12-06", "close": 4.3731, "volume": 1176327.0}, {"date": "2018-12-07", "close": 4.363382, "volume": 1117807.0}, {"date": "2018-12-10", "close": 4.246766, "volume": 885168.0}, {"date": "2018-12-11", "close": 4.32451, "volume": 901980.0}, {"date": "2018-12-12", "close": 4.363382, "volume": 2006950.0}, {"date": "2018-12-13", "close": 4.538306, "volume": 1467424.0}, {"date": "2018-12-14", "close": 4.509152, "volume": 1049998.0}, {"date": "2018-12-17", "close": 4.450844, "volume": 969977.0}, {"date": "2018-12-18", "close": 4.557742, "volume": 733732.0}, {"date": "2018-12-19", "close": 4.489716, "volume": 1767265.0}, {"date": "2018-12-20", "close": 4.382818, "volume": 1360920.0}, {"date": "2018-12-21", "close": 4.441126, "volume": 1324915.0}, {"date": "2018-12-24", "close": 4.47028, "volume": 198556.0}, {"date": "2018-12-27", "close": 4.528588, "volume": 949832.0}, {"date": "2018-12-28", "close": 4.557742, "volume": 550862.0}, {"date": "2018-12-31", "close": 4.51887, "volume": 176017.0}, {"date": "2019-01-02", "close": 4.392536, "volume": 356752.0}, {"date": "2019-01-03", "close": 4.56746, "volume": 566249.0}, {"date": "2019-01-04", "close": 4.528588, "volume": 526451.0}, {"date": "2019-01-07", "close": 4.528588, "volume": 513276.0}, {"date": "2019-01-08", "close": 4.56746, "volume": 784540.0}, {"date": "2019-01-09", "close": 4.51887, "volume": 1124049.0}, {"date": "2019-01-10", "close": 4.586896, "volume": 785931.0}, {"date": "2019-01-11", "close": 4.51887, "volume": 460361.0}, {"date": "2019-01-14", "close": 4.577178, "volume": 383583.0}, {"date": "2019-01-15", "close": 4.596614, "volume": 632098.0}, {"date": "2019-01-16", "close": 4.528588, "volume": 935094.0}, {"date": "2019-01-17", "close": 4.548024, "volume": 459148.0}, {"date": "2019-01-18", "close": 4.596614, "volume": 479677.0}, {"date": "2019-01-21", "close": 4.635486, "volume": 417622.0}, {"date": "2019-01-22", "close": 4.645204, "volume": 579160.0}, {"date": "2019-01-23", "close": 4.61605, "volume": 332758.0}, {"date": "2019-01-24", "close": 4.654922, "volume": 356018.0}, {"date": "2019-01-25", "close": 4.645204, "volume": 315662.0}, {"date": "2019-01-29", "close": 4.606332, "volume": 274953.0}, {"date": "2019-01-30", "close": 4.606332, "volume": 2938690.0}, {"date": "2019-01-31", "close": 4.606332, "volume": 382564.0}, {"date": "2019-02-01", "close": 4.606332, "volume": 390545.0}, {"date": "2019-02-04", "close": 4.61605, "volume": 959933.0}, {"date": "2019-02-05", "close": 4.674358, "volume": 844754.0}, {"date": "2019-02-06", "close": 4.771538, "volume": 486079.0}, {"date": "2019-02-07", "close": 4.66464, "volume": 563960.0}, {"date": "2019-02-08", "close": 4.684076, "volume": 365749.0}, {"date": "2019-02-11", "close": 4.703512, "volume": 382075.0}, {"date": "2019-02-12", "close": 4.800692, "volume": 684631.0}, {"date": "2019-02-13", "close": 4.917308, "volume": 979065.0}, {"date": "2019-02-14", "close": 4.888154, "volume": 614939.0}, {"date": "2019-02-15", "close": 4.946462, "volume": 829067.0}, {"date": "2019-02-18", "close": 4.888154, "volume": 403695.0}, {"date": "2019-02-19", "close": 4.888154, "volume": 906139.0}, {"date": "2019-02-20", "close": 4.635486, "volume": 1340028.0}, {"date": "2019-02-21", "close": 4.557742, "volume": 1066391.0}, {"date": "2019-02-22", "close": 4.645204, "volume": 630175.0}, {"date": "2019-02-25", "close": 4.684076, "volume": 1183861.0}, {"date": "2019-02-26", "close": 4.61605, "volume": 1246784.0}, {"date": "2019-02-27", "close": 4.577178, "volume": 1204094.0}, {"date": "2019-02-28", "close": 4.596614, "volume": 1302842.0}, {"date": "2019-03-01", "close": 4.635486, "volume": 789154.0}, {"date": "2019-03-04", "close": 4.684076, "volume": 835044.0}, {"date": "2019-03-05", "close": 4.56746, "volume": 1267224.0}, {"date": "2019-03-06", "close": 4.538306, "volume": 1267076.0}, {"date": "2019-03-07", "close": 4.538306, "volume": 963249.0}, {"date": "2019-03-08", "close": 4.460562, "volume": 1079116.0}, {"date": "2019-03-11", "close": 4.402254, "volume": 1171113.0}, {"date": "2019-03-12", "close": 4.450844, "volume": 1452055.0}, {"date": "2019-03-13", "close": 4.305074, "volume": 1635456.0}, {"date": "2019-03-14", "close": 4.382818, "volume": 1296130.0}, {"date": "2019-03-15", "close": 4.431408, "volume": 4104024.0}, {"date": "2019-03-18", "close": 4.51887, "volume": 1001872.0}, {"date": "2019-03-19", "close": 4.441126, "volume": 969816.0}, {"date": "2019-03-20", "close": 4.431408, "volume": 1547733.0}, {"date": "2019-03-21", "close": 4.382818, "volume": 1266281.0}, {"date": "2019-03-22", "close": 4.392536, "volume": 766158.0}, {"date": "2019-03-25", "close": 4.402254, "volume": 592871.0}, {"date": "2019-03-26", "close": 4.51887, "volume": 729831.0}, {"date": "2019-03-27", "close": 4.479998, "volume": 721723.0}, {"date": "2019-03-28", "close": 4.56746, "volume": 737772.0}, {"date": "2019-03-29", "close": 4.557742, "volume": 601266.0}, {"date": "2019-04-01", "close": 4.674358, "volume": 656186.0}, {"date": "2019-04-02", "close": 4.596614, "volume": 1050133.0}, {"date": "2019-04-03", "close": 4.625768, "volume": 674648.0}, {"date": "2019-04-04", "close": 4.66464, "volume": 506885.0}, {"date": "2019-04-05", "close": 4.596614, "volume": 708959.0}, {"date": "2019-04-08", "close": 4.625768, "volume": 423366.0}, {"date": "2019-04-09", "close": 4.61605, "volume": 366686.0}, {"date": "2019-04-10", "close": 4.548024, "volume": 406817.0}, {"date": "2019-04-11", "close": 4.606332, "volume": 534413.0}, {"date": "2019-04-12", "close": 4.586896, "volume": 679807.0}, {"date": "2019-04-15", "close": 4.577178, "volume": 878438.0}, {"date": "2019-04-16", "close": 4.61605, "volume": 715687.0}, {"date": "2019-04-17", "close": 4.625768, "volume": 369231.0}, {"date": "2019-04-18", "close": 4.722948, "volume": 586068.0}, {"date": "2019-04-23", "close": 4.742384, "volume": 704461.0}, {"date": "2019-04-24", "close": 4.820128, "volume": 550955.0}, {"date": "2019-04-26", "close": 4.781256, "volume": 653416.0}, {"date": "2019-04-29", "close": 4.878436, "volume": 753826.0}, {"date": "2019-04-30", "close": 4.771538, "volume": 1018121.0}, {"date": "2019-05-01", "close": 4.781256, "volume": 885109.0}, {"date": "2019-05-02", "close": 4.888154, "volume": 487484.0}, {"date": "2019-05-03", "close": 4.888154, "volume": 442779.0}, {"date": "2019-05-06", "close": 4.839564, "volume": 473205.0}, {"date": "2019-05-07", "close": 4.790974, "volume": 250513.0}, {"date": "2019-05-08", "close": 4.820128, "volume": 447008.0}, {"date": "2019-05-09", "close": 4.66464, "volume": 722281.0}, {"date": "2019-05-10", "close": 4.703512, "volume": 413459.0}, {"date": "2019-05-13", "close": 4.654922, "volume": 332573.0}, {"date": "2019-05-14", "close": 4.557742, "volume": 544059.0}, {"date": "2019-05-15", "close": 4.66464, "volume": 386865.0}, {"date": "2019-05-16", "close": 4.684076, "volume": 492683.0}, {"date": "2019-05-17", "close": 4.703512, "volume": 434729.0}, {"date": "2019-05-20", "close": 4.781256, "volume": 559588.0}, {"date": "2019-05-21", "close": 4.790974, "volume": 380495.0}, {"date": "2019-05-22", "close": 4.897872, "volume": 816444.0}, {"date": "2019-05-23", "close": 5.00477, "volume": 557385.0}, {"date": "2019-05-24", "close": 5.05336, "volume": 688912.0}, {"date": "2019-05-27", "close": 4.946462, "volume": 342054.0}, {"date": "2019-05-28", "close": 4.985334, "volume": 902027.0}, {"date": "2019-05-29", "close": 4.829846, "volume": 465354.0}, {"date": "2019-05-30", "close": 4.81041, "volume": 757446.0}, {"date": "2019-05-31", "close": 4.790974, "volume": 441081.0}, {"date": "2019-06-03", "close": 4.722948, "volume": 326770.0}, {"date": "2019-06-04", "close": 4.839564, "volume": 747696.0}, {"date": "2019-06-05", "close": 4.771538, "volume": 564566.0}, {"date": "2019-06-06", "close": 4.76182, "volume": 591600.0}, {"date": "2019-06-07", "close": 4.878436, "volume": 693394.0}, {"date": "2019-06-11", "close": 4.965898, "volume": 704737.0}, {"date": "2019-06-12", "close": 4.95618, "volume": 705737.0}, {"date": "2019-06-13", "close": 4.985334, "volume": 309841.0}, {"date": "2019-06-14", "close": 5.00477, "volume": 471745.0}, {"date": "2019-06-17", "close": 5.033924, "volume": 418350.0}, {"date": "2019-06-18", "close": 5.024206, "volume": 963737.0}, {"date": "2019-06-19", "close": 5.014488, "volume": 655547.0}, {"date": "2019-06-20", "close": 4.995052, "volume": 1596953.0}, {"date": "2019-06-21", "close": 4.995052, "volume": 1076098.0}, {"date": "2019-06-24", "close": 5.014488, "volume": 928866.0}, {"date": "2019-06-25", "close": 4.946462, "volume": 1004727.0}, {"date": "2019-06-26", "close": 4.781256, "volume": 1910096.0}, {"date": "2019-06-27", "close": 4.538306, "volume": 1451355.0}, {"date": "2019-06-28", "close": 4.528588, "volume": 1897520.0}, {"date": "2019-07-01", "close": 4.528588, "volume": 790519.0}, {"date": "2019-07-02", "close": 4.674358, "volume": 854962.0}, {"date": "2019-07-03", "close": 4.71323, "volume": 766400.0}, {"date": "2019-07-04", "close": 4.71323, "volume": 641096.0}, {"date": "2019-07-05", "close": 4.722948, "volume": 1231392.0}, {"date": "2019-07-08", "close": 4.742384, "volume": 640814.0}, {"date": "2019-07-09", "close": 4.674358, "volume": 876315.0}, {"date": "2019-07-10", "close": 4.732666, "volume": 967053.0}, {"date": "2019-07-11", "close": 4.742384, "volume": 738934.0}, {"date": "2019-07-12", "close": 4.722948, "volume": 750862.0}, {"date": "2019-07-15", "close": 4.752102, "volume": 600329.0}, {"date": "2019-07-16", "close": 4.800692, "volume": 529540.0}, {"date": "2019-07-17", "close": 4.654922, "volume": 2307457.0}, {"date": "2019-07-18", "close": 4.557742, "volume": 4960754.0}, {"date": "2019-07-19", "close": 4.56746, "volume": 1059951.0}, {"date": "2019-07-22", "close": 4.577178, "volume": 648470.0}, {"date": "2019-07-23", "close": 4.548024, "volume": 2246944.0}, {"date": "2019-07-24", "close": 4.56746, "volume": 2536186.0}, {"date": "2019-07-25", "close": 4.635486, "volume": 1457090.0}, {"date": "2019-07-26", "close": 4.654922, "volume": 536120.0}, {"date": "2019-07-29", "close": 4.742384, "volume": 539263.0}, {"date": "2019-07-30", "close": 4.742384, "volume": 466246.0}, {"date": "2019-07-31", "close": 4.596614, "volume": 681822.0}, {"date": "2019-08-01", "close": 4.577178, "volume": 787825.0}, {"date": "2019-08-02", "close": 4.577178, "volume": 599678.0}, {"date": "2019-08-05", "close": 4.538306, "volume": 523289.0}, {"date": "2019-08-06", "close": 4.402254, "volume": 2323329.0}, {"date": "2019-08-07", "close": 4.392536, "volume": 905262.0}, {"date": "2019-08-08", "close": 4.392536, "volume": 752542.0}, {"date": "2019-08-09", "close": 4.382818, "volume": 682235.0}, {"date": "2019-08-12", "close": 4.402254, "volume": 336072.0}, {"date": "2019-08-13", "close": 4.32451, "volume": 1012298.0}, {"date": "2019-08-14", "close": 4.305074, "volume": 1452759.0}, {"date": "2019-08-15", "close": 4.237048, "volume": 1054109.0}, {"date": "2019-08-16", "close": 4.17874, "volume": 722868.0}, {"date": "2019-08-19", "close": 4.091278, "volume": 1283266.0}, {"date": "2019-08-20", "close": 4.246766, "volume": 1113160.0}, {"date": "2019-08-21", "close": 4.334228, "volume": 1362462.0}, {"date": "2019-08-22", "close": 4.256484, "volume": 1262117.0}, {"date": "2019-08-23", "close": 4.266202, "volume": 1092298.0}, {"date": "2019-08-26", "close": 4.062124, "volume": 938075.0}, {"date": "2019-08-27", "close": 4.071842, "volume": 762776.0}, {"date": "2019-08-28", "close": 3.955226, "volume": 870464.0}, {"date": "2019-08-29", "close": 3.93579, "volume": 735386.0}, {"date": "2019-08-30", "close": 4.042688, "volume": 1112917.0}, {"date": "2019-09-02", "close": 4.023252, "volume": 687460.0}, {"date": "2019-09-03", "close": 4.110714, "volume": 870683.0}, {"date": "2019-09-04", "close": 4.188458, "volume": 1251438.0}, {"date": "2019-09-05", "close": 4.217612, "volume": 972044.0}, {"date": "2019-09-06", "close": 4.27592, "volume": 655259.0}, {"date": "2019-09-09", "close": 4.382818, "volume": 1015373.0}, {"date": "2019-09-10", "close": 4.538306, "volume": 1337393.0}, {"date": "2019-09-11", "close": 4.548024, "volume": 897502.0}, {"date": "2019-09-12", "close": 4.625768, "volume": 995255.0}, {"date": "2019-09-13", "close": 4.645204, "volume": 637319.0}, {"date": "2019-09-16", "close": 4.645204, "volume": 861728.0}, {"date": "2019-09-17", "close": 4.606332, "volume": 1442268.0}, {"date": "2019-09-18", "close": 4.509152, "volume": 4317464.0}, {"date": "2019-09-19", "close": 4.489716, "volume": 2150349.0}, {"date": "2019-09-20", "close": 4.528588, "volume": 3073001.0}, {"date": "2019-09-23", "close": 4.596614, "volume": 791559.0}, {"date": "2019-09-24", "close": 4.606332, "volume": 538690.0}, {"date": "2019-09-25", "close": 4.606332, "volume": 1446668.0}, {"date": "2019-09-26", "close": 4.586896, "volume": 684476.0}, {"date": "2019-09-27", "close": 4.586896, "volume": 372854.0}, {"date": "2019-09-30", "close": 4.61605, "volume": 521379.0}, {"date": "2019-10-01", "close": 4.732666, "volume": 1374243.0}, {"date": "2019-10-02", "close": 4.499434, "volume": 1403972.0}, {"date": "2019-10-03", "close": 4.353664, "volume": 1186822.0}, {"date": "2019-10-04", "close": 4.32451, "volume": 899188.0}, {"date": "2019-10-07", "close": 4.334228, "volume": 348884.0}, {"date": "2019-10-08", "close": 4.402254, "volume": 781434.0}, {"date": "2019-10-09", "close": 4.363382, "volume": 1278695.0}, {"date": "2019-10-10", "close": 4.314792, "volume": 1018665.0}, {"date": "2019-10-11", "close": 4.246766, "volume": 907976.0}, {"date": "2019-10-14", "close": 4.256484, "volume": 650702.0}, {"date": "2019-10-15", "close": 4.188458, "volume": 760826.0}, {"date": "2019-10-16", "close": 4.256484, "volume": 1155394.0}, {"date": "2019-10-17", "close": 4.32451, "volume": 1087634.0}, {"date": "2019-10-18", "close": 4.343946, "volume": 1307478.0}, {"date": "2019-10-21", "close": 4.305074, "volume": 705463.0}, {"date": "2019-10-22", "close": 4.217612, "volume": 1855951.0}, {"date": "2019-10-23", "close": 4.295356, "volume": 1333425.0}, {"date": "2019-10-24", "close": 4.256484, "volume": 918317.0}, {"date": "2019-10-25", "close": 4.198176, "volume": 702171.0}, {"date": "2019-10-28", "close": 4.159304, "volume": 299752.0}, {"date": "2019-10-29", "close": 4.120432, "volume": 644028.0}, {"date": "2019-10-30", "close": 4.091278, "volume": 1088289.0}, {"date": "2019-10-31", "close": 4.13015, "volume": 876645.0}, {"date": "2019-11-01", "close": 4.13015, "volume": 396389.0}, {"date": "2019-11-04", "close": 4.256484, "volume": 392283.0}, {"date": "2019-11-05", "close": 4.334228, "volume": 755566.0}, {"date": "2019-11-06", "close": 4.314792, "volume": 1049300.0}, {"date": "2019-11-07", "close": 4.382818, "volume": 823168.0}, {"date": "2019-11-08", "close": 4.56746, "volume": 1422422.0}, {"date": "2019-11-11", "close": 4.635486, "volume": 785980.0}, {"date": "2019-11-12", "close": 4.625768, "volume": 728735.0}, {"date": "2019-11-13", "close": 4.684076, "volume": 872343.0}, {"date": "2019-11-14", "close": 4.81041, "volume": 1257392.0}, {"date": "2019-11-15", "close": 4.829846, "volume": 1282893.0}, {"date": "2019-11-18", "close": 4.820128, "volume": 953255.0}, {"date": "2019-11-19", "close": 4.781256, "volume": 884824.0}, {"date": "2019-11-20", "close": 4.742384, "volume": 953811.0}, {"date": "2019-11-21", "close": 4.800692, "volume": 862068.0}, {"date": "2019-11-22", "close": 4.849282, "volume": 888148.0}, {"date": "2019-11-25", "close": 4.81041, "volume": 1132454.0}, {"date": "2019-11-26", "close": 4.888154, "volume": 2914425.0}, {"date": "2019-11-27", "close": 4.839564, "volume": 1000391.0}, {"date": "2019-11-28", "close": 4.800692, "volume": 1068924.0}, {"date": "2019-11-29", "close": 4.790974, "volume": 1613071.0}, {"date": "2019-12-02", "close": 4.81041, "volume": 1332167.0}, {"date": "2019-12-03", "close": 4.790974, "volume": 1492617.0}, {"date": "2019-12-04", "close": 4.732666, "volume": 1358553.0}, {"date": "2019-12-05", "close": 4.722948, "volume": 1541269.0}, {"date": "2019-12-06", "close": 4.771538, "volume": 747098.0}, {"date": "2019-12-09", "close": 4.839564, "volume": 917271.0}, {"date": "2019-12-10", "close": 4.839564, "volume": 522109.0}, {"date": "2019-12-11", "close": 4.878436, "volume": 966741.0}, {"date": "2019-12-12", "close": 4.859, "volume": 1265860.0}, {"date": "2019-12-13", "close": 4.878436, "volume": 766181.0}, {"date": "2019-12-16", "close": 4.965898, "volume": 1195991.0}, {"date": "2019-12-17", "close": 4.936744, "volume": 1616199.0}, {"date": "2019-12-18", "close": 4.95618, "volume": 884765.0}, {"date": "2019-12-19", "close": 4.917308, "volume": 1111710.0}, {"date": "2019-12-20", "close": 4.878436, "volume": 620482.0}, {"date": "2019-12-23", "close": 4.888154, "volume": 322344.0}, {"date": "2019-12-24", "close": 4.849282, "volume": 176334.0}, {"date": "2019-12-27", "close": 4.820128, "volume": 217648.0}, {"date": "2019-12-30", "close": 4.849282, "volume": 346927.0}, {"date": "2019-12-31", "close": 4.76182, "volume": 445864.0}, {"date": "2020-01-02", "close": 4.781256, "volume": 371805.0}, {"date": "2020-01-03", "close": 4.839564, "volume": 310289.0}, {"date": "2020-01-06", "close": 4.781256, "volume": 697968.0}, {"date": "2020-01-07", "close": 4.820128, "volume": 280881.0}, {"date": "2020-01-08", "close": 4.800692, "volume": 429826.0}, {"date": "2020-01-09", "close": 4.849282, "volume": 584895.0}, {"date": "2020-01-10", "close": 4.81041, "volume": 510722.0}, {"date": "2020-01-13", "close": 4.888154, "volume": 270787.0}, {"date": "2020-01-14", "close": 4.936744, "volume": 440888.0}, {"date": "2020-01-15", "close": 4.917308, "volume": 782891.0}, {"date": "2020-01-16", "close": 5.00477, "volume": 723671.0}, {"date": "2020-01-17", "close": 5.082514, "volume": 730700.0}, {"date": "2020-01-20", "close": 5.033924, "volume": 525872.0}, {"date": "2020-01-21", "close": 5.140822, "volume": 594463.0}, {"date": "2020-01-22", "close": 5.218566, "volume": 743853.0}, {"date": "2020-01-23", "close": 5.24772, "volume": 679122.0}, {"date": "2020-01-24", "close": 5.29631, "volume": 486554.0}, {"date": "2020-01-28", "close": 5.228284, "volume": 729732.0}, {"date": "2020-01-29", "close": 5.24772, "volume": 764527.0}, {"date": "2020-01-30", "close": 5.24772, "volume": 1081537.0}, {"date": "2020-01-31", "close": 5.19913, "volume": 969127.0}, {"date": "2020-02-03", "close": 5.160258, "volume": 586741.0}, {"date": "2020-02-04", "close": 5.140822, "volume": 875932.0}, {"date": "2020-02-05", "close": 5.063078, "volume": 826096.0}, {"date": "2020-02-06", "close": 5.131104, "volume": 619027.0}, {"date": "2020-02-07", "close": 5.063078, "volume": 825174.0}, {"date": "2020-02-10", "close": 4.888154, "volume": 1038704.0}, {"date": "2020-02-11", "close": 4.849282, "volume": 998938.0}, {"date": "2020-02-12", "close": 4.95618, "volume": 1571544.0}, {"date": "2020-02-13", "close": 4.985334, "volume": 1426157.0}, {"date": "2020-02-14", "close": 4.859, "volume": 762587.0}, {"date": "2020-02-17", "close": 4.849282, "volume": 220733.0}, {"date": "2020-02-18", "close": 4.790974, "volume": 727663.0}, {"date": "2020-02-19", "close": 5.082514, "volume": 1725987.0}, {"date": "2020-02-20", "close": 5.179694, "volume": 1578705.0}, {"date": "2020-02-21", "close": 5.131104, "volume": 507526.0}, {"date": "2020-02-24", "close": 5.014488, "volume": 800126.0}, {"date": "2020-02-25", "close": 5.014488, "volume": 1157009.0}, {"date": "2020-02-26", "close": 5.033924, "volume": 1482516.0}, {"date": "2020-02-27", "close": 4.927026, "volume": 2312161.0}, {"date": "2020-02-28", "close": 4.868718, "volume": 2024964.0}, {"date": "2020-03-02", "close": 4.742384, "volume": 1514277.0}, {"date": "2020-03-03", "close": 4.781256, "volume": 883596.0}, {"date": "2020-03-04", "close": 4.703512, "volume": 1289771.0}, {"date": "2020-03-05", "close": 4.781256, "volume": 984720.0}, {"date": "2020-03-06", "close": 4.61605, "volume": 808517.0}, {"date": "2020-03-09", "close": 4.32451, "volume": 2035300.0}, {"date": "2020-03-10", "close": 4.42169, "volume": 1895894.0}, {"date": "2020-03-11", "close": 4.285638, "volume": 1279198.0}, {"date": "2020-03-12", "close": 4.08156, "volume": 1986334.0}, {"date": "2020-03-13", "close": 4.17874, "volume": 3594233.0}, {"date": "2020-03-16", "close": 3.69284, "volume": 1468297.0}, {"date": "2020-03-17", "close": 3.799738, "volume": 2708135.0}, {"date": "2020-03-18", "close": 3.49848, "volume": 2881680.0}, {"date": "2020-03-19", "close": 3.294402, "volume": 2447192.0}, {"date": "2020-03-20", "close": 3.673404, "volume": 3215927.0}, {"date": "2020-03-23", "close": 3.032016, "volume": 2251592.0}, {"date": "2020-03-24", "close": 3.216658, "volume": 1920008.0}, {"date": "2020-03-25", "close": 3.15835, "volume": 1755341.0}, {"date": "2020-03-26", "close": 3.119478, "volume": 1384473.0}, {"date": "2020-03-27", "close": 3.032016, "volume": 1598417.0}, {"date": "2020-03-30", "close": 3.090324, "volume": 1428152.0}, {"date": "2020-03-31", "close": 3.148632, "volume": 2049320.0}, {"date": "2020-04-01", "close": 3.294402, "volume": 1662484.0}, {"date": "2020-04-02", "close": 3.391582, "volume": 2084105.0}, {"date": "2020-04-03", "close": 3.168068, "volume": 2376723.0}, {"date": "2020-04-06", "close": 3.148632, "volume": 1343755.0}, {"date": "2020-04-07", "close": 3.236094, "volume": 1420882.0}, {"date": "2020-04-08", "close": 3.294402, "volume": 1502752.0}, {"date": "2020-04-09", "close": 3.4013, "volume": 1555374.0}, {"date": "2020-04-14", "close": 3.537352, "volume": 1155928.0}, {"date": "2020-04-15", "close": 3.731712, "volume": 1881277.0}, {"date": "2020-04-16", "close": 3.653968, "volume": 2164531.0}, {"date": "2020-04-17", "close": 3.615096, "volume": 1041130.0}, {"date": "2020-04-20", "close": 3.605378, "volume": 690278.0}, {"date": "2020-04-21", "close": 3.44989, "volume": 1258230.0}, {"date": "2020-04-22", "close": 3.362428, "volume": 881949.0}, {"date": "2020-04-23", "close": 3.362428, "volume": 1064118.0}, {"date": "2020-04-24", "close": 3.284684, "volume": 887335.0}, {"date": "2020-04-27", "close": 3.294402, "volume": 780234.0}, {"date": "2020-04-28", "close": 3.265248, "volume": 1208112.0}, {"date": "2020-04-29", "close": 3.323556, "volume": 1872010.0}, {"date": "2020-04-30", "close": 3.381864, "volume": 1789185.0}, {"date": "2020-05-01", "close": 3.226376, "volume": 1632278.0}, {"date": "2020-05-04", "close": 3.274966, "volume": 690979.0}, {"date": "2020-05-05", "close": 3.323556, "volume": 734374.0}, {"date": "2020-05-06", "close": 3.265248, "volume": 730232.0}, {"date": "2020-05-07", "close": 3.168068, "volume": 935296.0}, {"date": "2020-05-08", "close": 3.100042, "volume": 1104165.0}, {"date": "2020-05-11", "close": 3.080606, "volume": 847823.0}, {"date": "2020-05-12", "close": 3.119478, "volume": 1258631.0}, {"date": "2020-05-13", "close": 2.973708, "volume": 4462805.0}, {"date": "2020-05-14", "close": 3.06117, "volume": 1267499.0}, {"date": "2020-05-15", "close": 3.06117, "volume": 1094425.0}, {"date": "2020-05-18", "close": 3.051452, "volume": 1129541.0}, {"date": "2020-05-19", "close": 3.080606, "volume": 1213176.0}, {"date": "2020-05-20", "close": 2.993144, "volume": 1595319.0}, {"date": "2020-05-21", "close": 2.9154, "volume": 2603723.0}, {"date": "2020-05-22", "close": 2.9154, "volume": 974636.0}, {"date": "2020-05-25", "close": 2.993144, "volume": 1135434.0}, {"date": "2020-05-26", "close": 3.06117, "volume": 3624426.0}, {"date": "2020-05-27", "close": 3.100042, "volume": 3491828.0}, {"date": "2020-05-28", "close": 3.15835, "volume": 2640388.0}, {"date": "2020-05-29", "close": 3.274966, "volume": 4039944.0}, {"date": "2020-06-01", "close": 3.44989, "volume": 2398417.0}, {"date": "2020-06-02", "close": 3.479044, "volume": 3522100.0}, {"date": "2020-06-03", "close": 3.556788, "volume": 3163737.0}, {"date": "2020-06-04", "close": 3.508198, "volume": 2323769.0}, {"date": "2020-06-05", "close": 3.59566, "volume": 2272587.0}, {"date": "2020-06-09", "close": 3.634532, "volume": 2070426.0}, {"date": "2020-06-10", "close": 3.663686, "volume": 2015771.0}, {"date": "2020-06-11", "close": 3.556788, "volume": 2747426.0}, {"date": "2020-06-12", "close": 3.391582, "volume": 2349497.0}, {"date": "2020-06-15", "close": 3.236094, "volume": 1285832.0}, {"date": "2020-06-16", "close": 3.362428, "volume": 1349482.0}, {"date": "2020-06-17", "close": 3.391582, "volume": 1172760.0}, {"date": "2020-06-18", "close": 3.4013, "volume": 1561756.0}, {"date": "2020-06-19", "close": 3.430454, "volume": 2236838.0}, {"date": "2020-06-22", "close": 3.469326, "volume": 1372264.0}, {"date": "2020-06-23", "close": 3.488762, "volume": 2151971.0}, {"date": "2020-06-24", "close": 3.459608, "volume": 1903869.0}, {"date": "2020-06-25", "close": 3.25553, "volume": 2385731.0}, {"date": "2020-06-26", "close": 3.284684, "volume": 1254808.0}, {"date": "2020-06-29", "close": 3.236094, "volume": 775296.0}, {"date": "2020-06-30", "close": 3.35271, "volume": 2879235.0}, {"date": "2020-07-01", "close": 3.372146, "volume": 1303510.0}, {"date": "2020-07-02", "close": 3.313838, "volume": 1314587.0}, {"date": "2020-07-03", "close": 3.197222, "volume": 1577683.0}, {"date": "2020-07-06", "close": 3.294402, "volume": 833125.0}, {"date": "2020-07-07", "close": 3.245812, "volume": 1633907.0}, {"date": "2020-07-08", "close": 3.187504, "volume": 1185948.0}, {"date": "2020-07-09", "close": 3.216658, "volume": 783082.0}, {"date": "2020-07-10", "close": 3.15835, "volume": 751768.0}, {"date": "2020-07-13", "close": 3.15835, "volume": 1268116.0}, {"date": "2020-07-14", "close": 3.080606, "volume": 1298406.0}, {"date": "2020-07-15", "close": 3.129196, "volume": 713936.0}, {"date": "2020-07-16", "close": 3.177786, "volume": 2741534.0}, {"date": "2020-07-17", "close": 3.10976, "volume": 862628.0}, {"date": "2020-07-20", "close": 3.080606, "volume": 787103.0}, {"date": "2020-07-21", "close": 3.138914, "volume": 1134605.0}, {"date": "2020-07-22", "close": 3.15835, "volume": 966173.0}, {"date": "2020-07-23", "close": 3.148632, "volume": 1163822.0}, {"date": "2020-07-24", "close": 3.168068, "volume": 907339.0}, {"date": "2020-07-27", "close": 3.148632, "volume": 582901.0}, {"date": "2020-07-28", "close": 3.187504, "volume": 1198218.0}, {"date": "2020-07-29", "close": 3.070888, "volume": 662070.0}, {"date": "2020-07-30", "close": 3.129196, "volume": 1072200.0}, {"date": "2020-07-31", "close": 3.041734, "volume": 997750.0}, {"date": "2020-08-03", "close": 3.041734, "volume": 1209817.0}, {"date": "2020-08-04", "close": 3.100042, "volume": 990260.0}, {"date": "2020-08-05", "close": 3.06117, "volume": 750469.0}, {"date": "2020-08-06", "close": 3.10976, "volume": 687565.0}, {"date": "2020-08-07", "close": 3.070888, "volume": 563228.0}, {"date": "2020-08-10", "close": 3.129196, "volume": 808936.0}, {"date": "2020-08-11", "close": 3.168068, "volume": 2414582.0}, {"date": "2020-08-12", "close": 3.041734, "volume": 2286411.0}, {"date": "2020-08-13", "close": 2.973708, "volume": 1497213.0}, {"date": "2020-08-14", "close": 2.934836, "volume": 872454.0}, {"date": "2020-08-17", "close": 2.983426, "volume": 1295394.0}, {"date": "2020-08-18", "close": 3.041734, "volume": 901738.0}, {"date": "2020-08-19", "close": 3.041734, "volume": 1815286.0}, {"date": "2020-08-20", "close": 2.993144, "volume": 1722735.0}, {"date": "2020-08-21", "close": 2.993144, "volume": 944442.0}, {"date": "2020-08-24", "close": 3.01258, "volume": 1292939.0}, {"date": "2020-08-25", "close": 3.01258, "volume": 1683632.0}, {"date": "2020-08-26", "close": 2.993144, "volume": 827761.0}, {"date": "2020-08-27", "close": 3.022298, "volume": 1216542.0}, {"date": "2020-08-28", "close": 3.187504, "volume": 2141794.0}, {"date": "2020-08-31", "close": 3.168068, "volume": 1553046.0}, {"date": "2020-09-01", "close": 3.051452, "volume": 2407080.0}, {"date": "2020-09-02", "close": 3.226376, "volume": 935633.0}, {"date": "2020-09-03", "close": 3.294402, "volume": 1142413.0}, {"date": "2020-09-04", "close": 3.274966, "volume": 1820995.0}, {"date": "2020-09-07", "close": 3.323556, "volume": 885050.0}, {"date": "2020-09-08", "close": 3.362428, "volume": 1102371.0}, {"date": "2020-09-09", "close": 3.265248, "volume": 1372107.0}, {"date": "2020-09-10", "close": 3.25553, "volume": 997640.0}, {"date": "2020-09-11", "close": 3.245812, "volume": 886531.0}, {"date": "2020-09-14", "close": 3.323556, "volume": 848455.0}, {"date": "2020-09-15", "close": 3.274966, "volume": 1235068.0}, {"date": "2020-09-16", "close": 3.294402, "volume": 1895458.0}, {"date": "2020-09-17", "close": 3.391582, "volume": 1819101.0}, {"date": "2020-09-18", "close": 3.4013, "volume": 1426396.0}, {"date": "2020-09-21", "close": 3.362428, "volume": 860826.0}, {"date": "2020-09-22", "close": 3.4013, "volume": 3373502.0}, {"date": "2020-09-23", "close": 3.430454, "volume": 1558995.0}, {"date": "2020-09-24", "close": 3.381864, "volume": 1849457.0}, {"date": "2020-09-25", "close": 3.488762, "volume": 1351309.0}, {"date": "2020-09-28", "close": 3.527634, "volume": 905529.0}, {"date": "2020-09-29", "close": 3.49848, "volume": 1641668.0}, {"date": "2020-09-30", "close": 3.459608, "volume": 991022.0}, {"date": "2020-10-01", "close": 3.49848, "volume": 1000209.0}, {"date": "2020-10-02", "close": 3.556788, "volume": 1808695.0}, {"date": "2020-10-05", "close": 3.74143, "volume": 1443621.0}, {"date": "2020-10-06", "close": 3.809456, "volume": 1699229.0}, {"date": "2020-10-07", "close": 3.828892, "volume": 1452509.0}, {"date": "2020-10-08", "close": 3.83861, "volume": 1715918.0}, {"date": "2020-10-09", "close": 3.964944, "volume": 1203552.0}, {"date": "2020-10-12", "close": 3.955226, "volume": 908038.0}, {"date": "2020-10-13", "close": 3.916354, "volume": 1105028.0}, {"date": "2020-10-14", "close": 3.858046, "volume": 1149349.0}, {"date": "2020-10-15", "close": 3.848328, "volume": 1413309.0}, {"date": "2020-10-16", "close": 3.848328, "volume": 577813.0}, {"date": "2020-10-19", "close": 3.896918, "volume": 1166983.0}, {"date": "2020-10-20", "close": 3.809456, "volume": 738715.0}, {"date": "2020-10-21", "close": 3.809456, "volume": 1239266.0}, {"date": "2020-10-22", "close": 3.809456, "volume": 1701588.0}, {"date": "2020-10-23", "close": 3.83861, "volume": 888262.0}, {"date": "2020-10-26", "close": 3.828892, "volume": 1254182.0}, {"date": "2020-10-27", "close": 3.79002, "volume": 1685670.0}, {"date": "2020-10-28", "close": 3.760866, "volume": 4916453.0}, {"date": "2020-10-29", "close": 3.74143, "volume": 1462325.0}, {"date": "2020-10-30", "close": 3.760866, "volume": 1300062.0}, {"date": "2020-11-02", "close": 3.83861, "volume": 1342239.0}, {"date": "2020-11-03", "close": 3.974662, "volume": 2086846.0}, {"date": "2020-11-04", "close": 3.98438, "volume": 3868239.0}, {"date": "2020-11-05", "close": 3.955226, "volume": 2423259.0}, {"date": "2020-11-06", "close": 4.071842, "volume": 1488373.0}, {"date": "2020-11-09", "close": 4.062124, "volume": 1284686.0}, {"date": "2020-11-10", "close": 4.732666, "volume": 3857487.0}, {"date": "2020-11-11", "close": 4.859, "volume": 6899761.0}, {"date": "2020-11-12", "close": 4.927026, "volume": 5018832.0}, {"date": "2020-11-13", "close": 4.95618, "volume": 3228286.0}, {"date": "2020-11-16", "close": 4.995052, "volume": 130214.0}, {"date": "2020-11-17", "close": 5.179694, "volume": 2899529.0}, {"date": "2020-11-18", "close": 5.072796, "volume": 3848939.0}, {"date": "2020-11-19", "close": 5.111668, "volume": 5533576.0}, {"date": "2020-11-20", "close": 5.033924, "volume": 1110442.0}, {"date": "2020-11-23", "close": 5.121386, "volume": 2639659.0}, {"date": "2020-11-24", "close": 5.325464, "volume": 2344031.0}, {"date": "2020-11-25", "close": 5.374054, "volume": 4382154.0}, {"date": "2020-11-26", "close": 5.3449, "volume": 3292125.0}, {"date": "2020-11-27", "close": 5.267156, "volume": 1365519.0}, {"date": "2020-11-30", "close": 5.24772, "volume": 4169374.0}, {"date": "2020-12-01", "close": 5.325464, "volume": 3353210.0}, {"date": "2020-12-02", "close": 5.364336, "volume": 2122640.0}, {"date": "2020-12-03", "close": 5.325464, "volume": 2169655.0}, {"date": "2020-12-04", "close": 5.39349, "volume": 1325483.0}, {"date": "2020-12-07", "close": 5.364336, "volume": 2121298.0}, {"date": "2020-12-08", "close": 5.39349, "volume": 1535841.0}, {"date": "2020-12-09", "close": 5.325464, "volume": 1500578.0}, {"date": "2020-12-10", "close": 5.24772, "volume": 1350848.0}, {"date": "2020-12-11", "close": 5.218566, "volume": 1013334.0}, {"date": "2020-12-14", "close": 5.257438, "volume": 900827.0}, {"date": "2020-12-15", "close": 5.218566, "volume": 1183762.0}, {"date": "2020-12-16", "close": 5.169976, "volume": 1158751.0}, {"date": "2020-12-17", "close": 5.238002, "volume": 1725235.0}, {"date": "2020-12-18", "close": 5.121386, "volume": 1435399.0}, {"date": "2020-12-21", "close": 5.19913, "volume": 1018122.0}, {"date": "2020-12-22", "close": 5.19913, "volume": 1412839.0}, {"date": "2020-12-23", "close": 5.238002, "volume": 1036662.0}, {"date": "2020-12-24", "close": 5.24772, "volume": 168500.0}, {"date": "2020-12-29", "close": 5.257438, "volume": 376654.0}, {"date": "2020-12-30", "close": 5.3449, "volume": 829042.0}, {"date": "2020-12-31", "close": 5.286592, "volume": 386671.0}, {"date": "2021-01-04", "close": 5.189412, "volume": 427162.0}, {"date": "2021-01-05", "close": 5.228284, "volume": 598559.0}, {"date": "2021-01-06", "close": 5.169976, "volume": 561105.0}, {"date": "2021-01-07", "close": 5.383772, "volume": 1050738.0}, {"date": "2021-01-08", "close": 5.461516, "volume": 724504.0}, {"date": "2021-01-11", "close": 5.432362, "volume": 696286.0}, {"date": "2021-01-12", "close": 5.374054, "volume": 789549.0}, {"date": "2021-01-13", "close": 5.412926, "volume": 1104853.0}, {"date": "2021-01-14", "close": 5.422644, "volume": 725922.0}, {"date": "2021-01-15", "close": 5.58785, "volume": 2029399.0}, {"date": "2021-01-18", "close": 5.529542, "volume": 1039490.0}, {"date": "2021-01-19", "close": 5.578132, "volume": 1099336.0}, {"date": "2021-01-20", "close": 5.607286, "volume": 871879.0}, {"date": "2021-01-21", "close": 5.646158, "volume": 876805.0}, {"date": "2021-01-22", "close": 5.68503, "volume": 918899.0}, {"date": "2021-01-25", "close": 5.68503, "volume": 442402.0}, {"date": "2021-01-27", "close": 5.762774, "volume": 1539159.0}, {"date": "2021-01-28", "close": 5.597568, "volume": 1263454.0}, {"date": "2021-01-29", "close": 5.607286, "volume": 875551.0}, {"date": "2021-02-01", "close": 5.665594, "volume": 613602.0}, {"date": "2021-02-02", "close": 5.753056, "volume": 584439.0}, {"date": "2021-02-03", "close": 5.918262, "volume": 1274447.0}, {"date": "2021-02-04", "close": 5.92798, "volume": 1006203.0}, {"date": "2021-02-05", "close": 5.986288, "volume": 1055776.0}, {"date": "2021-02-08", "close": 5.986288, "volume": 466100.0}, {"date": "2021-02-09", "close": 5.87939, "volume": 1616639.0}, {"date": "2021-02-10", "close": 5.8308, "volume": 878430.0}, {"date": "2021-02-11", "close": 5.8308, "volume": 565634.0}, {"date": "2021-02-12", "close": 5.73362, "volume": 701245.0}, {"date": "2021-02-15", "close": 5.811364, "volume": 1053852.0}, {"date": "2021-02-16", "close": 5.791928, "volume": 1177461.0}, {"date": "2021-02-17", "close": 5.87939, "volume": 2074042.0}, {"date": "2021-02-18", "close": 5.92798, "volume": 1158887.0}, {"date": "2021-02-19", "close": 5.821082, "volume": 1436582.0}, {"date": "2021-02-22", "close": 5.723902, "volume": 939331.0}, {"date": "2021-02-23", "close": 5.908544, "volume": 1135402.0}, {"date": "2021-02-24", "close": 5.743338, "volume": 778485.0}, {"date": "2021-02-25", "close": 5.908544, "volume": 878572.0}, {"date": "2021-02-26", "close": 5.869672, "volume": 1394694.0}, {"date": "2021-03-01", "close": 5.966852, "volume": 1082672.0}, {"date": "2021-03-02", "close": 5.898826, "volume": 1008842.0}, {"date": "2021-03-03", "close": 5.918262, "volume": 1192729.0}, {"date": "2021-03-04", "close": 5.966852, "volume": 1450438.0}, {"date": "2021-03-05", "close": 5.850236, "volume": 1784181.0}, {"date": "2021-03-08", "close": 5.908544, "volume": 929816.0}, {"date": "2021-03-09", "close": 6.005724, "volume": 1109610.0}, {"date": "2021-03-10", "close": 6.044596, "volume": 1192071.0}, {"date": "2021-03-11", "close": 6.21952, "volume": 1333963.0}, {"date": "2021-03-12", "close": 6.287546, "volume": 1869820.0}, {"date": "2021-03-15", "close": 6.375008, "volume": 780586.0}, {"date": "2021-03-16", "close": 6.3167, "volume": 980581.0}, {"date": "2021-03-17", "close": 6.229238, "volume": 768771.0}, {"date": "2021-03-18", "close": 6.12234, "volume": 754749.0}, {"date": "2021-03-19", "close": 6.141776, "volume": 1318470.0}, {"date": "2021-03-22", "close": 6.093186, "volume": 337300.0}, {"date": "2021-03-23", "close": 5.889108, "volume": 3139339.0}, {"date": "2021-03-24", "close": 5.966852, "volume": 1050744.0}, {"date": "2021-03-25", "close": 6.190366, "volume": 938091.0}, {"date": "2021-03-26", "close": 6.229238, "volume": 966825.0}, {"date": "2021-03-29", "close": 6.151494, "volume": 520896.0}, {"date": "2021-03-30", "close": 6.200084, "volume": 1082157.0}, {"date": "2021-03-31", "close": 6.26811, "volume": 617118.0}, {"date": "2021-04-01", "close": 6.26811, "volume": 1129478.0}, {"date": "2021-04-06", "close": 6.452752, "volume": 1114509.0}, {"date": "2021-04-07", "close": 6.423598, "volume": 637210.0}, {"date": "2021-04-08", "close": 6.433316, "volume": 839902.0}, {"date": "2021-04-09", "close": 6.423598, "volume": 908267.0}, {"date": "2021-04-12", "close": 6.423598, "volume": 426633.0}, {"date": "2021-04-13", "close": 6.355572, "volume": 443800.0}, {"date": "2021-04-14", "close": 6.3167, "volume": 627616.0}, {"date": "2021-04-15", "close": 6.41388, "volume": 1992233.0}, {"date": "2021-04-16", "close": 6.491624, "volume": 970868.0}, {"date": "2021-04-19", "close": 6.41388, "volume": 406237.0}, {"date": "2021-04-20", "close": 6.3167, "volume": 1331816.0}, {"date": "2021-04-21", "close": 6.375008, "volume": 1060728.0}, {"date": "2021-04-22", "close": 6.472188, "volume": 653142.0}, {"date": "2021-04-23", "close": 6.579086, "volume": 2256662.0}, {"date": "2021-04-26", "close": 6.41388, "volume": 537118.0}, {"date": "2021-04-27", "close": 6.55965, "volume": 566707.0}, {"date": "2021-04-28", "close": 6.46247, "volume": 735859.0}, {"date": "2021-04-29", "close": 6.481906, "volume": 2262760.0}, {"date": "2021-04-30", "close": 6.569368, "volume": 635647.0}, {"date": "2021-05-03", "close": 6.637394, "volume": 769725.0}, {"date": "2021-05-04", "close": 6.60824, "volume": 1287403.0}, {"date": "2021-05-05", "close": 6.65683, "volume": 1034684.0}, {"date": "2021-05-06", "close": 6.637394, "volume": 1062531.0}, {"date": "2021-05-07", "close": 6.637394, "volume": 585393.0}, {"date": "2021-05-10", "close": 6.734574, "volume": 603039.0}, {"date": "2021-05-11", "close": 6.65683, "volume": 775800.0}, {"date": "2021-05-12", "close": 6.569368, "volume": 545857.0}, {"date": "2021-05-13", "close": 6.579086, "volume": 1226688.0}, {"date": "2021-05-14", "close": 6.588804, "volume": 611951.0}, {"date": "2021-05-17", "close": 6.55965, "volume": 231753.0}, {"date": "2021-05-18", "close": 6.60824, "volume": 439129.0}, {"date": "2021-05-19", "close": 6.569368, "volume": 1067013.0}, {"date": "2021-05-20", "close": 6.520778, "volume": 866671.0}, {"date": "2021-05-21", "close": 6.481906, "volume": 550056.0}, {"date": "2021-05-24", "close": 6.46247, "volume": 366353.0}, {"date": "2021-05-25", "close": 6.520778, "volume": 827121.0}, {"date": "2021-05-26", "close": 6.773446, "volume": 2180528.0}, {"date": "2021-05-27", "close": 6.831754, "volume": 2007710.0}, {"date": "2021-05-28", "close": 6.812318, "volume": 1892897.0}, {"date": "2021-05-31", "close": 6.792882, "volume": 1865548.0}, {"date": "2021-06-01", "close": 6.841472, "volume": 1380968.0}, {"date": "2021-06-02", "close": 6.938652, "volume": 1664723.0}, {"date": "2021-06-03", "close": 6.958088, "volume": 1398375.0}, {"date": "2021-06-04", "close": 7.09414, "volume": 1243400.0}, {"date": "2021-06-07", "close": 7.113576, "volume": 697232.0}, {"date": "2021-06-08", "close": 7.162166, "volume": 749948.0}, {"date": "2021-06-09", "close": 7.171884, "volume": 999100.0}, {"date": "2021-06-10", "close": 7.113576, "volume": 1289084.0}, {"date": "2021-06-11", "close": 7.04555, "volume": 764501.0}, {"date": "2021-06-15", "close": 7.14273, "volume": 1151781.0}, {"date": "2021-06-16", "close": 7.04555, "volume": 993303.0}, {"date": "2021-06-17", "close": 6.938652, "volume": 1746404.0}, {"date": "2021-06-18", "close": 6.909498, "volume": 1343626.0}, {"date": "2021-06-21", "close": 6.792882, "volume": 1396810.0}, {"date": "2021-06-22", "close": 6.763728, "volume": 873896.0}, {"date": "2021-06-23", "close": 6.792882, "volume": 1271820.0}, {"date": "2021-06-24", "close": 6.783164, "volume": 1415668.0}, {"date": "2021-06-25", "close": 6.773446, "volume": 1459914.0}, {"date": "2021-06-28", "close": 6.744292, "volume": 816090.0}, {"date": "2021-06-29", "close": 6.70542, "volume": 1619987.0}, {"date": "2021-06-30", "close": 6.841472, "volume": 1075510.0}, {"date": "2021-07-01", "close": 6.763728, "volume": 873115.0}, {"date": "2021-07-02", "close": 6.812318, "volume": 617373.0}, {"date": "2021-07-05", "close": 6.841472, "volume": 945264.0}, {"date": "2021-07-06", "close": 6.695702, "volume": 662548.0}, {"date": "2021-07-07", "close": 6.598522, "volume": 1115589.0}, {"date": "2021-07-08", "close": 6.569368, "volume": 1145407.0}, {"date": "2021-07-09", "close": 6.540214, "volume": 1391909.0}, {"date": "2021-07-12", "close": 6.520778, "volume": 985772.0}, {"date": "2021-07-13", "close": 6.55965, "volume": 987838.0}, {"date": "2021-07-14", "close": 6.579086, "volume": 731760.0}, {"date": "2021-07-15", "close": 6.588804, "volume": 699571.0}, {"date": "2021-07-16", "close": 6.65683, "volume": 936386.0}, {"date": "2021-07-19", "close": 6.549932, "volume": 825487.0}, {"date": "2021-07-20", "close": 6.394444, "volume": 1348910.0}, {"date": "2021-07-21", "close": 6.617958, "volume": 1205298.0}, {"date": "2021-07-22", "close": 6.75401, "volume": 901301.0}, {"date": "2021-07-23", "close": 6.792882, "volume": 1030789.0}, {"date": "2021-07-26", "close": 6.841472, "volume": 573116.0}, {"date": "2021-07-27", "close": 6.841472, "volume": 797699.0}, {"date": "2021-07-28", "close": 6.763728, "volume": 1046498.0}, {"date": "2021-07-29", "close": 6.89978, "volume": 1317079.0}, {"date": "2021-07-30", "close": 6.977524, "volume": 1095338.0}, {"date": "2021-08-02", "close": 7.026114, "volume": 738142.0}, {"date": "2021-08-03", "close": 7.006678, "volume": 967247.0}, {"date": "2021-08-04", "close": 7.055268, "volume": 863220.0}, {"date": "2021-08-05", "close": 7.113576, "volume": 834400.0}, {"date": "2021-08-06", "close": 7.171884, "volume": 604814.0}, {"date": "2021-08-09", "close": 7.04555, "volume": 569359.0}, {"date": "2021-08-10", "close": 7.113576, "volume": 601067.0}, {"date": "2021-08-11", "close": 7.181602, "volume": 1374754.0}, {"date": "2021-08-12", "close": 7.249628, "volume": 529634.0}, {"date": "2021-08-13", "close": 7.269064, "volume": 492656.0}, {"date": "2021-08-16", "close": 7.298218, "volume": 2370521.0}, {"date": "2021-08-17", "close": 7.201038, "volume": 1435456.0}, {"date": "2021-08-18", "close": 7.035832, "volume": 2310281.0}, {"date": "2021-08-19", "close": 7.210756, "volume": 1832501.0}, {"date": "2021-08-20", "close": 7.210756, "volume": 912219.0}, {"date": "2021-08-23", "close": 7.152448, "volume": 2302896.0}, {"date": "2021-08-24", "close": 7.035832, "volume": 1062089.0}, {"date": "2021-08-25", "close": 7.084422, "volume": 767263.0}, {"date": "2021-08-26", "close": 6.928934, "volume": 951557.0}, {"date": "2021-08-27", "close": 6.822036, "volume": 1365713.0}, {"date": "2021-08-30", "close": 6.792882, "volume": 915343.0}, {"date": "2021-08-31", "close": 6.977524, "volume": 1626600.0}, {"date": "2021-09-01", "close": 6.890062, "volume": 1027564.0}, {"date": "2021-09-02", "close": 6.870626, "volume": 671044.0}, {"date": "2021-09-03", "close": 6.831754, "volume": 522597.0}, {"date": "2021-09-06", "close": 6.831754, "volume": 1134808.0}, {"date": "2021-09-07", "close": 6.890062, "volume": 1891665.0}, {"date": "2021-09-08", "close": 6.938652, "volume": 810839.0}, {"date": "2021-09-09", "close": 6.783164, "volume": 1053378.0}, {"date": "2021-09-10", "close": 6.812318, "volume": 763768.0}, {"date": "2021-09-13", "close": 6.841472, "volume": 736645.0}, {"date": "2021-09-14", "close": 7.055268, "volume": 2193702.0}, {"date": "2021-09-15", "close": 6.958088, "volume": 951528.0}, {"date": "2021-09-16", "close": 7.055268, "volume": 1270040.0}, {"date": "2021-09-17", "close": 7.074704, "volume": 3188479.0}, {"date": "2021-09-20", "close": 6.831754, "volume": 1621047.0}, {"date": "2021-09-21", "close": 6.744292, "volume": 780509.0}, {"date": "2021-09-22", "close": 6.812318, "volume": 1259862.0}, {"date": "2021-09-23", "close": 6.812318, "volume": 607244.0}, {"date": "2021-09-24", "close": 6.792882, "volume": 888173.0}, {"date": "2021-09-27", "close": 6.724856, "volume": 1472518.0}, {"date": "2021-09-28", "close": 6.598522, "volume": 1128029.0}, {"date": "2021-09-29", "close": 6.569368, "volume": 1689503.0}, {"date": "2021-09-30", "close": 6.666548, "volume": 778889.0}, {"date": "2021-10-01", "close": 6.530496, "volume": 929920.0}, {"date": "2021-10-04", "close": 6.676266, "volume": 726184.0}, {"date": "2021-10-05", "close": 6.501342, "volume": 1282658.0}, {"date": "2021-10-06", "close": 6.501342, "volume": 1218558.0}, {"date": "2021-10-07", "close": 6.55965, "volume": 2120799.0}, {"date": "2021-10-08", "close": 6.734574, "volume": 1255532.0}, {"date": "2021-10-11", "close": 6.598522, "volume": 801091.0}, {"date": "2021-10-12", "close": 6.60824, "volume": 1050936.0}, {"date": "2021-10-13", "close": 6.51106, "volume": 974827.0}, {"date": "2021-10-14", "close": 6.472188, "volume": 1144477.0}, {"date": "2021-10-15", "close": 6.569368, "volume": 973487.0}, {"date": "2021-10-18", "close": 6.627676, "volume": 866627.0}, {"date": "2021-10-19", "close": 6.75401, "volume": 1238325.0}, {"date": "2021-10-20", "close": 6.685984, "volume": 1766176.0}, {"date": "2021-10-21", "close": 6.70542, "volume": 1242362.0}, {"date": "2021-10-22", "close": 6.617958, "volume": 925590.0}, {"date": "2021-10-25", "close": 6.588804, "volume": 612520.0}, {"date": "2021-10-26", "close": 6.617958, "volume": 487194.0}, {"date": "2021-10-27", "close": 6.540214, "volume": 775071.0}, {"date": "2021-10-28", "close": 6.627676, "volume": 977581.0}, {"date": "2021-10-29", "close": 6.55965, "volume": 831006.0}, {"date": "2021-11-01", "close": 6.685984, "volume": 1013669.0}, {"date": "2021-11-02", "close": 6.637394, "volume": 427151.0}, {"date": "2021-11-03", "close": 6.647112, "volume": 963129.0}, {"date": "2021-11-04", "close": 6.744292, "volume": 1273418.0}, {"date": "2021-11-05", "close": 6.65683, "volume": 573385.0}, {"date": "2021-11-08", "close": 6.763728, "volume": 766131.0}, {"date": "2021-11-09", "close": 6.695702, "volume": 562471.0}, {"date": "2021-11-10", "close": 6.734574, "volume": 458739.0}, {"date": "2021-11-11", "close": 6.676266, "volume": 529646.0}, {"date": "2021-11-12", "close": 6.666548, "volume": 967957.0}, {"date": "2021-11-15", "close": 6.617958, "volume": 389313.0}, {"date": "2021-11-16", "close": 6.51106, "volume": 917065.0}, {"date": "2021-11-17", "close": 6.501342, "volume": 692037.0}, {"date": "2021-11-18", "close": 6.520778, "volume": 1412179.0}, {"date": "2021-11-19", "close": 6.540214, "volume": 812648.0}, {"date": "2021-11-22", "close": 6.472188, "volume": 642051.0}, {"date": "2021-11-23", "close": 6.46247, "volume": 640355.0}, {"date": "2021-11-24", "close": 6.345854, "volume": 1284745.0}, {"date": "2021-11-25", "close": 6.375008, "volume": 911278.0}, {"date": "2021-11-26", "close": 6.229238, "volume": 2265336.0}, {"date": "2021-11-29", "close": 6.200084, "volume": 1449026.0}, {"date": "2021-11-30", "close": 6.297264, "volume": 2579954.0}, {"date": "2021-12-01", "close": 6.209802, "volume": 1314164.0}, {"date": "2021-12-02", "close": 6.404162, "volume": 1278603.0}, {"date": "2021-12-03", "close": 6.41388, "volume": 870595.0}, {"date": "2021-12-06", "close": 6.481906, "volume": 1247055.0}, {"date": "2021-12-07", "close": 6.41388, "volume": 1489063.0}, {"date": "2021-12-08", "close": 6.588804, "volume": 2438268.0}, {"date": "2021-12-09", "close": 6.520778, "volume": 1925411.0}, {"date": "2021-12-10", "close": 6.530496, "volume": 2010028.0}, {"date": "2021-12-13", "close": 6.55965, "volume": 1208887.0}, {"date": "2021-12-14", "close": 6.685984, "volume": 1642046.0}, {"date": "2021-12-15", "close": 6.569368, "volume": 741804.0}, {"date": "2021-12-16", "close": 6.647112, "volume": 1553676.0}, {"date": "2021-12-17", "close": 6.627676, "volume": 1667844.0}, {"date": "2021-12-20", "close": 6.549932, "volume": 1129829.0}, {"date": "2021-12-21", "close": 6.540214, "volume": 437990.0}, {"date": "2021-12-22", "close": 6.569368, "volume": 407322.0}, {"date": "2021-12-23", "close": 6.501342, "volume": 334601.0}, {"date": "2021-12-24", "close": 6.617958, "volume": 199794.0}, {"date": "2021-12-29", "close": 6.685984, "volume": 407283.0}, {"date": "2021-12-30", "close": 6.783164, "volume": 330684.0}, {"date": "2021-12-31", "close": 6.588804, "volume": 330271.0}, {"date": "2022-01-04", "close": 6.8026, "volume": 596047.0}, {"date": "2022-01-05", "close": 6.783164, "volume": 468488.0}, {"date": "2022-01-06", "close": 6.627676, "volume": 416597.0}, {"date": "2022-01-07", "close": 6.647112, "volume": 426996.0}, {"date": "2022-01-10", "close": 6.65683, "volume": 690051.0}, {"date": "2022-01-11", "close": 6.647112, "volume": 317812.0}, {"date": "2022-01-12", "close": 6.637394, "volume": 494928.0}, {"date": "2022-01-13", "close": 6.647112, "volume": 273238.0}, {"date": "2022-01-14", "close": 6.569368, "volume": 655861.0}, {"date": "2022-01-17", "close": 6.579086, "volume": 307662.0}, {"date": "2022-01-18", "close": 6.51106, "volume": 345474.0}, {"date": "2022-01-19", "close": 6.491624, "volume": 617308.0}, {"date": "2022-01-20", "close": 6.423598, "volume": 930185.0}, {"date": "2022-01-21", "close": 6.404162, "volume": 848291.0}, {"date": "2022-01-24", "close": 6.229238, "volume": 847136.0}, {"date": "2022-01-25", "close": 5.97657, "volume": 1194652.0}, {"date": "2022-01-27", "close": 5.889108, "volume": 1543266.0}, {"date": "2022-01-28", "close": 5.937698, "volume": 3862983.0}, {"date": "2022-01-31", "close": 5.78221, "volume": 1143466.0}, {"date": "2022-02-01", "close": 5.859954, "volume": 917158.0}, {"date": "2022-02-02", "close": 5.947416, "volume": 1117325.0}, {"date": "2022-02-03", "close": 5.869672, "volume": 979820.0}, {"date": "2022-02-04", "close": 5.840518, "volume": 826158.0}, {"date": "2022-02-07", "close": 5.694748, "volume": 697320.0}, {"date": "2022-02-08", "close": 5.73362, "volume": 1920927.0}, {"date": "2022-02-09", "close": 5.898826, "volume": 1170259.0}, {"date": "2022-02-10", "close": 5.898826, "volume": 1520466.0}, {"date": "2022-02-11", "close": 5.821082, "volume": 853803.0}, {"date": "2022-02-14", "close": 5.723902, "volume": 838386.0}, {"date": "2022-02-15", "close": 5.665594, "volume": 1095992.0}, {"date": "2022-02-16", "close": 6.083468, "volume": 2764527.0}, {"date": "2022-02-17", "close": 6.180648, "volume": 1972764.0}, {"date": "2022-02-18", "close": 6.112622, "volume": 1728011.0}, {"date": "2022-02-21", "close": 6.200084, "volume": 663946.0}, {"date": "2022-02-22", "close": 6.17093, "volume": 1149097.0}, {"date": "2022-02-23", "close": 6.200084, "volume": 962144.0}, {"date": "2022-02-24", "close": 6.064032, "volume": 1652954.0}, {"date": "2022-02-25", "close": 6.112622, "volume": 1240586.0}, {"date": "2022-02-28", "close": 6.112622, "volume": 1349512.0}, {"date": "2022-03-01", "close": 6.141776, "volume": 1469286.0}, {"date": "2022-03-02", "close": 5.97657, "volume": 969643.0}, {"date": "2022-03-03", "close": 5.947416, "volume": 885855.0}, {"date": "2022-03-04", "close": 5.908544, "volume": 1450016.0}, {"date": "2022-03-07", "close": 5.8308, "volume": 2102995.0}, {"date": "2022-03-08", "close": 5.704466, "volume": 1296468.0}, {"date": "2022-03-09", "close": 5.73362, "volume": 1571704.0}, {"date": "2022-03-10", "close": 5.966852, "volume": 1458966.0}, {"date": "2022-03-11", "close": 5.918262, "volume": 940216.0}, {"date": "2022-03-14", "close": 5.889108, "volume": 480625.0}, {"date": "2022-03-15", "close": 5.957134, "volume": 1109632.0}, {"date": "2022-03-16", "close": 5.97657, "volume": 718727.0}, {"date": "2022-03-17", "close": 5.898826, "volume": 1450951.0}, {"date": "2022-03-18", "close": 5.753056, "volume": 3307771.0}, {"date": "2022-03-21", "close": 5.743338, "volume": 1397660.0}, {"date": "2022-03-22", "close": 5.8308, "volume": 1390516.0}, {"date": "2022-03-23", "close": 5.743338, "volume": 918419.0}, {"date": "2022-03-24", "close": 5.665594, "volume": 828550.0}, {"date": "2022-03-25", "close": 5.558696, "volume": 1336482.0}, {"date": "2022-03-28", "close": 5.58785, "volume": 1787794.0}, {"date": "2022-03-29", "close": 5.548978, "volume": 904869.0}, {"date": "2022-03-30", "close": 5.675312, "volume": 1739574.0}, {"date": "2022-03-31", "close": 5.704466, "volume": 1851653.0}, {"date": "2022-04-01", "close": 5.68503, "volume": 1016419.0}, {"date": "2022-04-04", "close": 5.500388, "volume": 1450203.0}, {"date": "2022-04-05", "close": 5.626722, "volume": 751494.0}, {"date": "2022-04-06", "close": 5.578132, "volume": 1070506.0}, {"date": "2022-04-07", "close": 5.53926, "volume": 1253571.0}, {"date": "2022-04-08", "close": 5.578132, "volume": 395239.0}, {"date": "2022-04-11", "close": 5.53926, "volume": 729863.0}, {"date": "2022-04-12", "close": 5.53926, "volume": 629136.0}, {"date": "2022-04-13", "close": 5.568414, "volume": 697021.0}, {"date": "2022-04-14", "close": 5.568414, "volume": 1346061.0}, {"date": "2022-04-19", "close": 5.548978, "volume": 842907.0}, {"date": "2022-04-20", "close": 5.58785, "volume": 1335611.0}, {"date": "2022-04-21", "close": 5.626722, "volume": 1010848.0}, {"date": "2022-04-22", "close": 5.558696, "volume": 781803.0}, {"date": "2022-04-26", "close": 5.58785, "volume": 1294117.0}, {"date": "2022-04-27", "close": 5.3449, "volume": 1217316.0}, {"date": "2022-04-28", "close": 5.471234, "volume": 902379.0}, {"date": "2022-04-29", "close": 5.49067, "volume": 841774.0}, {"date": "2022-05-02", "close": 5.500388, "volume": 1122742.0}, {"date": "2022-05-03", "close": 5.39349, "volume": 839179.0}, {"date": "2022-05-04", "close": 5.335182, "volume": 866584.0}, {"date": "2022-05-05", "close": 5.325464, "volume": 2031185.0}, {"date": "2022-05-06", "close": 5.276874, "volume": 1814368.0}, {"date": "2022-05-09", "close": 5.267156, "volume": 1106631.0}, {"date": "2022-05-10", "close": 5.179694, "volume": 1594307.0}, {"date": "2022-05-11", "close": 5.218566, "volume": 1138757.0}, {"date": "2022-05-12", "close": 5.19913, "volume": 870999.0}, {"date": "2022-05-13", "close": 5.228284, "volume": 2225349.0}, {"date": "2022-05-16", "close": 5.276874, "volume": 745639.0}, {"date": "2022-05-17", "close": 5.10195, "volume": 2028025.0}, {"date": "2022-05-18", "close": 5.179694, "volume": 942103.0}, {"date": "2022-05-19", "close": 5.033924, "volume": 739588.0}, {"date": "2022-05-20", "close": 5.043642, "volume": 697794.0}, {"date": "2022-05-23", "close": 5.014488, "volume": 686522.0}, {"date": "2022-05-24", "close": 4.917308, "volume": 2977816.0}, {"date": "2022-05-25", "close": 4.868718, "volume": 3031009.0}, {"date": "2022-05-26", "close": 4.859, "volume": 2322791.0}, {"date": "2022-05-27", "close": 4.800692, "volume": 2396566.0}, {"date": "2022-05-30", "close": 4.927026, "volume": 1679050.0}, {"date": "2022-05-31", "close": 4.790974, "volume": 1804551.0}, {"date": "2022-06-01", "close": 4.781256, "volume": 1113078.0}, {"date": "2022-06-02", "close": 4.771538, "volume": 1491255.0}, {"date": "2022-06-03", "close": 4.878436, "volume": 1641602.0}, {"date": "2022-06-06", "close": 4.820128, "volume": 1014702.0}, {"date": "2022-06-07", "close": 4.800692, "volume": 1065197.0}, {"date": "2022-06-08", "close": 4.849282, "volume": 727250.0}, {"date": "2022-06-09", "close": 4.732666, "volume": 1187184.0}, {"date": "2022-06-10", "close": 4.528588, "volume": 1379208.0}, {"date": "2022-06-14", "close": 4.343946, "volume": 2445085.0}, {"date": "2022-06-15", "close": 4.217612, "volume": 1739168.0}, {"date": "2022-06-16", "close": 4.207894, "volume": 1503641.0}, {"date": "2022-06-17", "close": 4.159304, "volume": 3035433.0}, {"date": "2022-06-20", "close": 4.120432, "volume": 1096490.0}, {"date": "2022-06-21", "close": 4.314792, "volume": 1360799.0}, {"date": "2022-06-22", "close": 4.411972, "volume": 2479010.0}, {"date": "2022-06-23", "close": 4.450844, "volume": 1094325.0}, {"date": "2022-06-24", "close": 4.47028, "volume": 926842.0}, {"date": "2022-06-27", "close": 4.538306, "volume": 1157135.0}, {"date": "2022-06-28", "close": 4.548024, "volume": 764400.0}, {"date": "2022-06-29", "close": 4.460562, "volume": 689853.0}, {"date": "2022-06-30", "close": 4.3731, "volume": 1010203.0}, {"date": "2022-07-01", "close": 4.353664, "volume": 697386.0}, {"date": "2022-07-04", "close": 4.42169, "volume": 482962.0}, {"date": "2022-07-05", "close": 4.392536, "volume": 779788.0}, {"date": "2022-07-06", "close": 4.499434, "volume": 650247.0}, {"date": "2022-07-07", "close": 4.460562, "volume": 759612.0}, {"date": "2022-07-08", "close": 4.509152, "volume": 728301.0}, {"date": "2022-07-11", "close": 4.450844, "volume": 543441.0}, {"date": "2022-07-12", "close": 4.431408, "volume": 517696.0}, {"date": "2022-07-13", "close": 4.460562, "volume": 1258761.0}, {"date": "2022-07-14", "close": 4.51887, "volume": 690228.0}, {"date": "2022-07-15", "close": 4.47028, "volume": 603496.0}, {"date": "2022-07-18", "close": 4.56746, "volume": 547280.0}, {"date": "2022-07-19", "close": 4.51887, "volume": 520100.0}, {"date": "2022-07-20", "close": 4.645204, "volume": 615995.0}, {"date": "2022-07-21", "close": 4.654922, "volume": 552101.0}, {"date": "2022-07-22", "close": 4.606332, "volume": 599842.0}, {"date": "2022-07-25", "close": 4.56746, "volume": 341050.0}, {"date": "2022-07-26", "close": 4.441126, "volume": 520808.0}, {"date": "2022-07-27", "close": 4.411972, "volume": 319727.0}, {"date": "2022-07-28", "close": 4.460562, "volume": 309109.0}, {"date": "2022-07-29", "close": 4.509152, "volume": 498134.0}, {"date": "2022-08-01", "close": 4.441126, "volume": 562854.0}, {"date": "2022-08-02", "close": 4.499434, "volume": 707572.0}, {"date": "2022-08-03", "close": 4.635486, "volume": 798569.0}, {"date": "2022-08-04", "close": 4.61605, "volume": 670865.0}, {"date": "2022-08-05", "close": 4.645204, "volume": 358722.0}, {"date": "2022-08-08", "close": 4.71323, "volume": 875486.0}, {"date": "2022-08-09", "close": 4.693794, "volume": 557443.0}, {"date": "2022-08-10", "close": 4.693794, "volume": 757584.0}, {"date": "2022-08-11", "close": 4.820128, "volume": 883266.0}, {"date": "2022-08-12", "close": 4.800692, "volume": 537387.0}, {"date": "2022-08-15", "close": 4.781256, "volume": 383037.0}, {"date": "2022-08-16", "close": 4.790974, "volume": 547374.0}, {"date": "2022-08-17", "close": 4.927026, "volume": 1060926.0}, {"date": "2022-08-18", "close": 4.975616, "volume": 936087.0}, {"date": "2022-08-19", "close": 4.95618, "volume": 722441.0}, {"date": "2022-08-22", "close": 4.927026, "volume": 785927.0}, {"date": "2022-08-23", "close": 4.888154, "volume": 762328.0}, {"date": "2022-08-24", "close": 4.878436, "volume": 763161.0}, {"date": "2022-08-25", "close": 4.917308, "volume": 728130.0}, {"date": "2022-08-26", "close": 4.95618, "volume": 905528.0}, {"date": "2022-08-29", "close": 4.81041, "volume": 748072.0}, {"date": "2022-08-30", "close": 4.849282, "volume": 650583.0}, {"date": "2022-08-31", "close": 4.859, "volume": 1026670.0}, {"date": "2022-09-01", "close": 4.790974, "volume": 925029.0}, {"date": "2022-09-02", "close": 4.781256, "volume": 648664.0}, {"date": "2022-09-05", "close": 4.800692, "volume": 679771.0}, {"date": "2022-09-06", "close": 4.81041, "volume": 777758.0}, {"date": "2022-09-07", "close": 4.76182, "volume": 940051.0}, {"date": "2022-09-08", "close": 4.878436, "volume": 568909.0}, {"date": "2022-09-09", "close": 4.839564, "volume": 545164.0}, {"date": "2022-09-12", "close": 4.859, "volume": 911371.0}, {"date": "2022-09-13", "close": 4.897872, "volume": 923324.0}, {"date": "2022-09-14", "close": 4.790974, "volume": 786485.0}, {"date": "2022-09-15", "close": 4.557742, "volume": 1360194.0}, {"date": "2022-09-16", "close": 4.577178, "volume": 4172309.0}, {"date": "2022-09-19", "close": 4.557742, "volume": 653399.0}, {"date": "2022-09-20", "close": 4.586896, "volume": 513395.0}, {"date": "2022-09-21", "close": 4.489716, "volume": 1042660.0}, {"date": "2022-09-23", "close": 4.42169, "volume": 588374.0}, {"date": "2022-09-26", "close": 4.334228, "volume": 473069.0}, {"date": "2022-09-27", "close": 4.256484, "volume": 876954.0}, {"date": "2022-09-28", "close": 4.217612, "volume": 808625.0}, {"date": "2022-09-29", "close": 4.266202, "volume": 613386.0}, {"date": "2022-09-30", "close": 4.120432, "volume": 1038616.0}, {"date": "2022-10-03", "close": 4.120432, "volume": 498069.0}, {"date": "2022-10-04", "close": 4.188458, "volume": 835022.0}, {"date": "2022-10-05", "close": 4.285638, "volume": 1309535.0}, {"date": "2022-10-06", "close": 4.353664, "volume": 713070.0}, {"date": "2022-10-07", "close": 4.411972, "volume": 943438.0}, {"date": "2022-10-10", "close": 4.32451, "volume": 1022726.0}, {"date": "2022-10-11", "close": 4.27592, "volume": 481538.0}, {"date": "2022-10-12", "close": 4.27592, "volume": 446780.0}, {"date": "2022-10-13", "close": 4.22733, "volume": 475261.0}, {"date": "2022-10-14", "close": 4.27592, "volume": 622602.0}, {"date": "2022-10-17", "close": 4.169022, "volume": 379631.0}, {"date": "2022-10-18", "close": 4.353664, "volume": 674707.0}, {"date": "2022-10-19", "close": 4.441126, "volume": 780724.0}, {"date": "2022-10-20", "close": 4.285638, "volume": 609933.0}, {"date": "2022-10-21", "close": 4.237048, "volume": 546466.0}, {"date": "2022-10-24", "close": 4.305074, "volume": 297160.0}, {"date": "2022-10-25", "close": 4.305074, "volume": 304271.0}, {"date": "2022-10-26", "close": 4.42169, "volume": 444910.0}, {"date": "2022-10-27", "close": 4.42169, "volume": 683515.0}, {"date": "2022-10-28", "close": 4.382818, "volume": 318229.0}, {"date": "2022-10-31", "close": 4.509152, "volume": 579923.0}, {"date": "2022-11-01", "close": 4.61605, "volume": 706324.0}, {"date": "2022-11-02", "close": 4.61605, "volume": 902702.0}, {"date": "2022-11-03", "close": 4.509152, "volume": 635292.0}, {"date": "2022-11-04", "close": 4.557742, "volume": 423299.0}, {"date": "2022-11-07", "close": 4.557742, "volume": 387499.0}, {"date": "2022-11-08", "close": 4.441126, "volume": 2765015.0}, {"date": "2022-11-09", "close": 4.441126, "volume": 780006.0}, {"date": "2022-11-10", "close": 4.441126, "volume": 626597.0}, {"date": "2022-11-11", "close": 4.538306, "volume": 1199901.0}, {"date": "2022-11-14", "close": 4.47028, "volume": 535379.0}, {"date": "2022-11-15", "close": 4.499434, "volume": 465447.0}, {"date": "2022-11-16", "close": 4.557742, "volume": 411934.0}, {"date": "2022-11-17", "close": 4.56746, "volume": 393092.0}, {"date": "2022-11-18", "close": 4.586896, "volume": 398288.0}, {"date": "2022-11-21", "close": 4.548024, "volume": 478523.0}, {"date": "2022-11-22", "close": 4.56746, "volume": 497388.0}, {"date": "2022-11-23", "close": 4.548024, "volume": 2672925.0}, {"date": "2022-11-24", "close": 4.548024, "volume": 553040.0}, {"date": "2022-11-25", "close": 4.538306, "volume": 320028.0}, {"date": "2022-11-28", "close": 4.538306, "volume": 657692.0}, {"date": "2022-11-29", "close": 4.548024, "volume": 1063704.0}, {"date": "2022-11-30", "close": 4.51887, "volume": 1523585.0}, {"date": "2022-12-01", "close": 4.596614, "volume": 790637.0}, {"date": "2022-12-02", "close": 4.557742, "volume": 577560.0}, {"date": "2022-12-05", "close": 4.51887, "volume": 990837.0}, {"date": "2022-12-06", "close": 4.635486, "volume": 691671.0}, {"date": "2022-12-07", "close": 4.586896, "volume": 1222612.0}, {"date": "2022-12-08", "close": 4.548024, "volume": 645444.0}, {"date": "2022-12-09", "close": 4.635486, "volume": 690346.0}, {"date": "2022-12-12", "close": 4.606332, "volume": 875586.0}, {"date": "2022-12-13", "close": 4.645204, "volume": 938347.0}, {"date": "2022-12-14", "close": 4.66464, "volume": 611879.0}, {"date": "2022-12-15", "close": 4.586896, "volume": 577183.0}, {"date": "2022-12-16", "close": 4.47028, "volume": 1598515.0}, {"date": "2022-12-19", "close": 4.450844, "volume": 2504811.0}, {"date": "2022-12-20", "close": 4.314792, "volume": 631495.0}, {"date": "2022-12-21", "close": 4.382818, "volume": 620763.0}, {"date": "2022-12-22", "close": 4.343946, "volume": 637736.0}, {"date": "2022-12-23", "close": 4.334228, "volume": 285438.0}, {"date": "2022-12-28", "close": 4.295356, "volume": 554394.0}, {"date": "2022-12-29", "close": 4.32451, "volume": 540026.0}, {"date": "2022-12-30", "close": 4.32451, "volume": 479954.0}, {"date": "2023-01-03", "close": 4.237048, "volume": 338408.0}, {"date": "2023-01-04", "close": 4.266202, "volume": 600064.0}, {"date": "2023-01-05", "close": 4.22733, "volume": 608382.0}, {"date": "2023-01-06", "close": 4.237048, "volume": 459312.0}, {"date": "2023-01-09", "close": 4.305074, "volume": 246602.0}, {"date": "2023-01-10", "close": 4.353664, "volume": 458649.0}, {"date": "2023-01-11", "close": 4.42169, "volume": 298319.0}, {"date": "2023-01-12", "close": 4.47028, "volume": 324483.0}, {"date": "2023-01-13", "close": 4.528588, "volume": 378894.0}, {"date": "2023-01-16", "close": 4.538306, "volume": 332379.0}, {"date": "2023-01-17", "close": 4.56746, "volume": 211127.0}, {"date": "2023-01-18", "close": 4.548024, "volume": 623988.0}, {"date": "2023-01-19", "close": 4.557742, "volume": 270979.0}, {"date": "2023-01-20", "close": 4.538306, "volume": 459784.0}, {"date": "2023-01-23", "close": 4.528588, "volume": 370944.0}, {"date": "2023-01-24", "close": 4.56746, "volume": 1209456.0}, {"date": "2023-01-25", "close": 4.538306, "volume": 748551.0}, {"date": "2023-01-27", "close": 4.61605, "volume": 375786.0}, {"date": "2023-01-30", "close": 4.61605, "volume": 599959.0}, {"date": "2023-01-31", "close": 4.577178, "volume": 565626.0}, {"date": "2023-02-01", "close": 4.625768, "volume": 530389.0}, {"date": "2023-02-02", "close": 4.742384, "volume": 539673.0}, {"date": "2023-02-03", "close": 4.888154, "volume": 852148.0}, {"date": "2023-02-06", "close": 4.71323, "volume": 382760.0}, {"date": "2023-02-07", "close": 4.742384, "volume": 653756.0}, {"date": "2023-02-08", "close": 4.81041, "volume": 870470.0}, {"date": "2023-02-09", "close": 4.820128, "volume": 819940.0}, {"date": "2023-02-10", "close": 4.800692, "volume": 782674.0}, {"date": "2023-02-13", "close": 4.499434, "volume": 2674880.0}, {"date": "2023-02-14", "close": 4.431408, "volume": 1021645.0}, {"date": "2023-02-15", "close": 4.460562, "volume": 1086295.0}, {"date": "2023-02-16", "close": 4.460562, "volume": 1709280.0}, {"date": "2023-02-17", "close": 4.353664, "volume": 2107544.0}, {"date": "2023-02-20", "close": 4.27592, "volume": 915439.0}, {"date": "2023-02-21", "close": 4.266202, "volume": 1647462.0}, {"date": "2023-02-22", "close": 4.246766, "volume": 2921890.0}, {"date": "2023-02-23", "close": 4.22733, "volume": 1479166.0}, {"date": "2023-02-24", "close": 4.305074, "volume": 1736479.0}, {"date": "2023-02-27", "close": 4.207894, "volume": 840477.0}, {"date": "2023-02-28", "close": 4.188458, "volume": 1332510.0}, {"date": "2023-03-01", "close": 4.169022, "volume": 1386237.0}, {"date": "2023-03-02", "close": 4.159304, "volume": 1554293.0}, {"date": "2023-03-03", "close": 4.17874, "volume": 1021154.0}, {"date": "2023-03-06", "close": 4.198176, "volume": 1093937.0}, {"date": "2023-03-07", "close": 4.22733, "volume": 1809712.0}, {"date": "2023-03-08", "close": 4.159304, "volume": 1160896.0}, {"date": "2023-03-09", "close": 4.139868, "volume": 1416367.0}, {"date": "2023-03-10", "close": 4.159304, "volume": 1219797.0}, {"date": "2023-03-13", "close": 4.042688, "volume": 874951.0}, {"date": "2023-03-14", "close": 4.03297, "volume": 2331519.0}, {"date": "2023-03-15", "close": 4.08156, "volume": 1960248.0}, {"date": "2023-03-16", "close": 3.780302, "volume": 2305767.0}, {"date": "2023-03-17", "close": 3.867764, "volume": 1687150.0}, {"date": "2023-03-20", "close": 3.867764, "volume": 958890.0}, {"date": "2023-03-21", "close": 3.877482, "volume": 981798.0}, {"date": "2023-03-22", "close": 3.848328, "volume": 1009800.0}, {"date": "2023-03-23", "close": 3.858046, "volume": 759668.0}, {"date": "2023-03-24", "close": 3.867764, "volume": 641415.0}, {"date": "2023-03-27", "close": 3.867764, "volume": 993530.0}, {"date": "2023-03-28", "close": 3.974662, "volume": 850741.0}, {"date": "2023-03-29", "close": 3.93579, "volume": 930729.0}, {"date": "2023-03-30", "close": 4.042688, "volume": 904274.0}, {"date": "2023-03-31", "close": 3.955226, "volume": 1430962.0}, {"date": "2023-04-03", "close": 3.98438, "volume": 775705.0}, {"date": "2023-04-04", "close": 4.071842, "volume": 1242221.0}, {"date": "2023-04-05", "close": 4.062124, "volume": 1095448.0}, {"date": "2023-04-06", "close": 4.023252, "volume": 1185982.0}, {"date": "2023-04-11", "close": 4.13015, "volume": 741126.0}, {"date": "2023-04-12", "close": 4.169022, "volume": 792020.0}, {"date": "2023-04-13", "close": 4.139868, "volume": 1050130.0}, {"date": "2023-04-14", "close": 4.188458, "volume": 469451.0}, {"date": "2023-04-17", "close": 4.100996, "volume": 1186734.0}, {"date": "2023-04-18", "close": 4.062124, "volume": 840187.0}, {"date": "2023-04-19", "close": 4.03297, "volume": 803187.0}, {"date": "2023-04-20", "close": 3.994098, "volume": 756031.0}, {"date": "2023-04-21", "close": 4.023252, "volume": 949057.0}, {"date": "2023-04-24", "close": 4.023252, "volume": 272186.0}, {"date": "2023-04-26", "close": 4.071842, "volume": 1124107.0}, {"date": "2023-04-27", "close": 4.052406, "volume": 490385.0}, {"date": "2023-04-28", "close": 4.091278, "volume": 1183625.0}, {"date": "2023-05-01", "close": 4.159304, "volume": 805599.0}, {"date": "2023-05-02", "close": 4.246766, "volume": 1157246.0}, {"date": "2023-05-03", "close": 4.188458, "volume": 1025360.0}, {"date": "2023-05-04", "close": 4.22733, "volume": 749601.0}, {"date": "2023-05-05", "close": 4.285638, "volume": 792761.0}, {"date": "2023-05-08", "close": 4.353664, "volume": 1005868.0}, {"date": "2023-05-09", "close": 4.256484, "volume": 1198732.0}, {"date": "2023-05-10", "close": 4.314792, "volume": 984847.0}, {"date": "2023-05-11", "close": 4.285638, "volume": 609468.0}, {"date": "2023-05-12", "close": 4.334228, "volume": 1025677.0}, {"date": "2023-05-15", "close": 4.382818, "volume": 977075.0}, {"date": "2023-05-16", "close": 4.431408, "volume": 1682243.0}, {"date": "2023-05-17", "close": 4.489716, "volume": 1283899.0}, {"date": "2023-05-18", "close": 4.538306, "volume": 763935.0}, {"date": "2023-05-19", "close": 4.586896, "volume": 539823.0}, {"date": "2023-05-22", "close": 4.460562, "volume": 490417.0}, {"date": "2023-05-23", "close": 4.460562, "volume": 333852.0}, {"date": "2023-05-24", "close": 4.538306, "volume": 1338324.0}, {"date": "2023-05-25", "close": 4.61605, "volume": 1514926.0}, {"date": "2023-05-26", "close": 4.625768, "volume": 664731.0}, {"date": "2023-05-29", "close": 4.684076, "volume": 697567.0}, {"date": "2023-05-30", "close": 4.577178, "volume": 883372.0}, {"date": "2023-05-31", "close": 4.509152, "volume": 778739.0}, {"date": "2023-06-01", "close": 4.47028, "volume": 557908.0}, {"date": "2023-06-02", "close": 4.431408, "volume": 2167756.0}, {"date": "2023-06-05", "close": 4.479998, "volume": 426367.0}, {"date": "2023-06-06", "close": 4.557742, "volume": 869694.0}, {"date": "2023-06-07", "close": 4.499434, "volume": 650884.0}, {"date": "2023-06-08", "close": 4.450844, "volume": 852460.0}, {"date": "2023-06-09", "close": 4.47028, "volume": 499827.0}, {"date": "2023-06-13", "close": 4.392536, "volume": 702357.0}, {"date": "2023-06-14", "close": 4.450844, "volume": 704044.0}, {"date": "2023-06-15", "close": 4.47028, "volume": 773229.0}, {"date": "2023-06-16", "close": 4.548024, "volume": 1356532.0}, {"date": "2023-06-19", "close": 4.577178, "volume": 569295.0}, {"date": "2023-06-20", "close": 4.606332, "volume": 634065.0}, {"date": "2023-06-21", "close": 4.635486, "volume": 846163.0}, {"date": "2023-06-22", "close": 4.606332, "volume": 1191485.0}, {"date": "2023-06-23", "close": 4.71323, "volume": 2082624.0}, {"date": "2023-06-26", "close": 4.654922, "volume": 524962.0}, {"date": "2023-06-27", "close": 4.625768, "volume": 637376.0}, {"date": "2023-06-28", "close": 4.742384, "volume": 668838.0}, {"date": "2023-06-29", "close": 4.76182, "volume": 554401.0}, {"date": "2023-06-30", "close": 4.859, "volume": 1133382.0}, {"date": "2023-07-03", "close": 4.897872, "volume": 979733.0}, {"date": "2023-07-04", "close": 5.00477, "volume": 923567.0}, {"date": "2023-07-05", "close": 4.946462, "volume": 791853.0}, {"date": "2023-07-06", "close": 4.90759, "volume": 718980.0}, {"date": "2023-07-07", "close": 4.878436, "volume": 839138.0}, {"date": "2023-07-10", "close": 4.829846, "volume": 490386.0}, {"date": "2023-07-11", "close": 4.839564, "volume": 551062.0}, {"date": "2023-07-12", "close": 4.927026, "volume": 931807.0}, {"date": "2023-07-13", "close": 5.05336, "volume": 850439.0}, {"date": "2023-07-14", "close": 5.092232, "volume": 524457.0}, {"date": "2023-07-17", "close": 5.00477, "volume": 621119.0}, {"date": "2023-07-18", "close": 5.00477, "volume": 298124.0}, {"date": "2023-07-19", "close": 4.995052, "volume": 553763.0}, {"date": "2023-07-20", "close": 4.965898, "volume": 410000.0}, {"date": "2023-07-21", "close": 5.00477, "volume": 497756.0}, {"date": "2023-07-24", "close": 5.014488, "volume": 682952.0}, {"date": "2023-07-25", "close": 4.95618, "volume": 542089.0}, {"date": "2023-07-26", "close": 5.00477, "volume": 571442.0}, {"date": "2023-07-27", "close": 4.946462, "volume": 1418643.0}, {"date": "2023-07-28", "close": 4.985334, "volume": 529285.0}, {"date": "2023-07-31", "close": 5.014488, "volume": 833822.0}, {"date": "2023-08-01", "close": 5.043642, "volume": 487953.0}, {"date": "2023-08-02", "close": 4.985334, "volume": 460634.0}, {"date": "2023-08-03", "close": 4.985334, "volume": 810592.0}, {"date": "2023-08-04", "close": 5.014488, "volume": 527068.0}, {"date": "2023-08-07", "close": 5.05336, "volume": 277508.0}, {"date": "2023-08-08", "close": 4.90759, "volume": 1456790.0}, {"date": "2023-08-09", "close": 4.917308, "volume": 700024.0}, {"date": "2023-08-10", "close": 5.00477, "volume": 809784.0}, {"date": "2023-08-11", "close": 5.014488, "volume": 381170.0}, {"date": "2023-08-14", "close": 4.946462, "volume": 445134.0}, {"date": "2023-08-15", "close": 4.927026, "volume": 394176.0}, {"date": "2023-08-16", "close": 4.47028, "volume": 4634256.0}, {"date": "2023-08-17", "close": 4.411972, "volume": 1678461.0}, {"date": "2023-08-18", "close": 4.411972, "volume": 2822029.0}, {"date": "2023-08-21", "close": 4.441126, "volume": 959237.0}, {"date": "2023-08-22", "close": 4.460562, "volume": 508613.0}, {"date": "2023-08-23", "close": 4.3731, "volume": 892821.0}, {"date": "2023-08-24", "close": 4.305074, "volume": 757017.0}, {"date": "2023-08-25", "close": 4.32451, "volume": 551028.0}, {"date": "2023-08-28", "close": 4.392536, "volume": 259264.0}, {"date": "2023-08-29", "close": 4.382818, "volume": 312935.0}, {"date": "2023-08-30", "close": 4.3731, "volume": 389114.0}, {"date": "2023-08-31", "close": 4.295356, "volume": 1172520.0}, {"date": "2023-09-01", "close": 4.295356, "volume": 759461.0}, {"date": "2023-09-04", "close": 4.343946, "volume": 985693.0}, {"date": "2023-09-05", "close": 4.314792, "volume": 493166.0}, {"date": "2023-09-06", "close": 4.17874, "volume": 804254.0}, {"date": "2023-09-07", "close": 4.149586, "volume": 751885.0}, {"date": "2023-09-08", "close": 4.169022, "volume": 380864.0}, {"date": "2023-09-11", "close": 4.159304, "volume": 546261.0}, {"date": "2023-09-12", "close": 4.149586, "volume": 696795.0}, {"date": "2023-09-13", "close": 4.188458, "volume": 645303.0}, {"date": "2023-09-14", "close": 4.003816, "volume": 1034887.0}, {"date": "2023-09-15", "close": 4.071842, "volume": 1068294.0}, {"date": "2023-09-18", "close": 4.120432, "volume": 714955.0}, {"date": "2023-09-19", "close": 4.052406, "volume": 804682.0}, {"date": "2023-09-20", "close": 4.169022, "volume": 839470.0}, {"date": "2023-09-21", "close": 4.139868, "volume": 1331979.0}, {"date": "2023-09-22", "close": 4.139868, "volume": 598199.0}, {"date": "2023-09-25", "close": 4.17874, "volume": 287142.0}, {"date": "2023-09-26", "close": 4.149586, "volume": 309934.0}, {"date": "2023-09-27", "close": 4.13015, "volume": 440042.0}, {"date": "2023-09-28", "close": 4.188458, "volume": 744988.0}, {"date": "2023-09-29", "close": 4.207894, "volume": 626287.0}, {"date": "2023-10-02", "close": 4.246766, "volume": 402496.0}, {"date": "2023-10-03", "close": 4.314792, "volume": 760790.0}, {"date": "2023-10-04", "close": 4.256484, "volume": 1697636.0}, {"date": "2023-10-05", "close": 4.314792, "volume": 552356.0}, {"date": "2023-10-06", "close": 4.363382, "volume": 530848.0}, {"date": "2023-10-09", "close": 4.411972, "volume": 531750.0}, {"date": "2023-10-10", "close": 4.431408, "volume": 683033.0}, {"date": "2023-10-11", "close": 4.329369, "volume": 659014.0}, {"date": "2023-10-16", "close": 3.955226, "volume": 3996458.0}, {"date": "2023-10-17", "close": 3.964944, "volume": 1222068.0}, {"date": "2023-10-18", "close": 3.945508, "volume": 608083.0}, {"date": "2023-10-19", "close": 3.906636, "volume": 565380.0}, {"date": "2023-10-20", "close": 3.945508, "volume": 953548.0}, {"date": "2023-10-23", "close": 4.03297, "volume": 1151402.0}, {"date": "2023-10-24", "close": 3.964944, "volume": 1080179.0}, {"date": "2023-10-25", "close": 3.916354, "volume": 845805.0}, {"date": "2023-10-26", "close": 3.906636, "volume": 622812.0}, {"date": "2023-10-27", "close": 3.916354, "volume": 429194.0}, {"date": "2023-10-30", "close": 3.799738, "volume": 911467.0}, {"date": "2023-10-31", "close": 3.8872, "volume": 604225.0}, {"date": "2023-11-01", "close": 3.858046, "volume": 282297.0}, {"date": "2023-11-02", "close": 3.906636, "volume": 423336.0}, {"date": "2023-11-03", "close": 3.974662, "volume": 1155965.0}, {"date": "2023-11-06", "close": 4.003816, "volume": 511311.0}, {"date": "2023-11-07", "close": 4.003816, "volume": 261865.0}, {"date": "2023-11-08", "close": 4.03297, "volume": 461902.0}, {"date": "2023-11-09", "close": 4.159304, "volume": 491290.0}, {"date": "2023-11-10", "close": 4.139868, "volume": 354381.0}, {"date": "2023-11-13", "close": 4.120432, "volume": 331915.0}, {"date": "2023-11-14", "close": 4.159304, "volume": 217888.0}, {"date": "2023-11-15", "close": 4.110714, "volume": 569249.0}, {"date": "2023-11-16", "close": 4.042688, "volume": 546036.0}, {"date": "2023-11-17", "close": 4.003816, "volume": 434980.0}, {"date": "2023-11-20", "close": 4.003816, "volume": 300876.0}, {"date": "2023-11-21", "close": 3.974662, "volume": 930119.0}, {"date": "2023-11-22", "close": 4.042688, "volume": 486868.0}, {"date": "2023-11-23", "close": 4.042688, "volume": 181987.0}, {"date": "2023-11-24", "close": 4.071842, "volume": 135961.0}, {"date": "2023-11-27", "close": 4.023252, "volume": 125049.0}, {"date": "2023-11-28", "close": 4.071842, "volume": 284940.0}, {"date": "2023-11-29", "close": 4.042688, "volume": 289040.0}, {"date": "2023-11-30", "close": 4.169022, "volume": 712504.0}, {"date": "2023-12-01", "close": 4.207894, "volume": 281425.0}, {"date": "2023-12-04", "close": 4.256484, "volume": 372356.0}, {"date": "2023-12-05", "close": 4.22733, "volume": 148964.0}, {"date": "2023-12-06", "close": 4.305074, "volume": 481737.0}, {"date": "2023-12-07", "close": 4.266202, "volume": 681984.0}, {"date": "2023-12-08", "close": 4.237048, "volume": 240398.0}, {"date": "2023-12-11", "close": 4.13015, "volume": 942205.0}, {"date": "2023-12-12", "close": 4.237048, "volume": 1111391.0}, {"date": "2023-12-13", "close": 4.207894, "volume": 699879.0}, {"date": "2023-12-14", "close": 4.295356, "volume": 643574.0}, {"date": "2023-12-15", "close": 4.207894, "volume": 1524804.0}, {"date": "2023-12-18", "close": 4.305074, "volume": 748123.0}, {"date": "2023-12-19", "close": 4.266202, "volume": 533296.0}, {"date": "2023-12-20", "close": 4.334228, "volume": 446036.0}, {"date": "2023-12-21", "close": 4.295356, "volume": 404606.0}, {"date": "2023-12-22", "close": 4.256484, "volume": 177906.0}, {"date": "2023-12-27", "close": 4.305074, "volume": 291480.0}, {"date": "2023-12-28", "close": 4.334228, "volume": 376456.0}, {"date": "2023-12-29", "close": 4.285638, "volume": 153076.0}, {"date": "2024-01-02", "close": 4.363382, "volume": 138265.0}, {"date": "2024-01-03", "close": 4.256484, "volume": 204332.0}, {"date": "2024-01-04", "close": 4.32451, "volume": 201007.0}, {"date": "2024-01-05", "close": 4.343946, "volume": 173200.0}, {"date": "2024-01-08", "close": 4.295356, "volume": 163563.0}, {"date": "2024-01-09", "close": 4.392536, "volume": 300926.0}, {"date": "2024-01-10", "close": 4.353664, "volume": 223575.0}, {"date": "2024-01-11", "close": 4.402254, "volume": 153956.0}, {"date": "2024-01-12", "close": 4.363382, "volume": 243607.0}, {"date": "2024-01-15", "close": 4.305074, "volume": 168649.0}, {"date": "2024-01-16", "close": 4.207894, "volume": 442907.0}, {"date": "2024-01-17", "close": 4.207894, "volume": 530720.0}, {"date": "2024-01-18", "close": 4.188458, "volume": 253243.0}, {"date": "2024-01-19", "close": 4.256484, "volume": 235329.0}, {"date": "2024-01-22", "close": 4.188458, "volume": 1069413.0}, {"date": "2024-01-23", "close": 4.237048, "volume": 354875.0}, {"date": "2024-01-24", "close": 4.27592, "volume": 155520.0}, {"date": "2024-01-25", "close": 4.285638, "volume": 295224.0}, {"date": "2024-01-29", "close": 4.22733, "volume": 254481.0}, {"date": "2024-01-30", "close": 4.149586, "volume": 446802.0}, {"date": "2024-01-31", "close": 4.110714, "volume": 992942.0}, {"date": "2024-02-01", "close": 4.091278, "volume": 537083.0}, {"date": "2024-02-02", "close": 4.149586, "volume": 1712880.0}, {"date": "2024-02-05", "close": 3.867764, "volume": 1513005.0}, {"date": "2024-02-06", "close": 3.83861, "volume": 930826.0}, {"date": "2024-02-07", "close": 3.809456, "volume": 643189.0}, {"date": "2024-02-08", "close": 3.809456, "volume": 1082519.0}, {"date": "2024-02-09", "close": 3.828892, "volume": 784780.0}, {"date": "2024-02-12", "close": 3.59566, "volume": 677398.0}, {"date": "2024-02-14", "close": 3.284684, "volume": 5737745.0}, {"date": "2024-02-15", "close": 3.10976, "volume": 4057063.0}, {"date": "2024-02-16", "close": 3.25553, "volume": 2525986.0}, {"date": "2024-02-19", "close": 3.197222, "volume": 862022.0}, {"date": "2024-02-20", "close": 3.236094, "volume": 800577.0}, {"date": "2024-02-21", "close": 3.236094, "volume": 950534.0}, {"date": "2024-02-22", "close": 3.508198, "volume": 2656443.0}, {"date": "2024-02-23", "close": 3.508198, "volume": 1066298.0}, {"date": "2024-02-26", "close": 3.556788, "volume": 1396987.0}, {"date": "2024-02-27", "close": 3.64425, "volume": 1639410.0}, {"date": "2024-02-28", "close": 3.702558, "volume": 1113903.0}, {"date": "2024-02-29", "close": 3.760866, "volume": 1344117.0}, {"date": "2024-03-01", "close": 3.819174, "volume": 970067.0}, {"date": "2024-03-04", "close": 3.74143, "volume": 791255.0}, {"date": "2024-03-05", "close": 3.751148, "volume": 800515.0}, {"date": "2024-03-06", "close": 3.751148, "volume": 634492.0}, {"date": "2024-03-07", "close": 3.819174, "volume": 541787.0}, {"date": "2024-03-08", "close": 3.926072, "volume": 632634.0}, {"date": "2024-03-11", "close": 3.83861, "volume": 434299.0}, {"date": "2024-03-12", "close": 3.809456, "volume": 322831.0}, {"date": "2024-03-13", "close": 3.799738, "volume": 1099378.0}, {"date": "2024-03-14", "close": 3.809456, "volume": 681438.0}, {"date": "2024-03-15", "close": 3.828892, "volume": 804890.0}, {"date": "2024-03-18", "close": 3.819174, "volume": 339619.0}, {"date": "2024-03-19", "close": 3.751148, "volume": 355142.0}, {"date": "2024-03-20", "close": 3.673404, "volume": 1074347.0}, {"date": "2024-03-21", "close": 3.673404, "volume": 1467046.0}, {"date": "2024-03-22", "close": 3.731712, "volume": 461340.0}, {"date": "2024-03-25", "close": 3.731712, "volume": 1073073.0}, {"date": "2024-03-26", "close": 3.673404, "volume": 662207.0}, {"date": "2024-03-27", "close": 3.673404, "volume": 684572.0}, {"date": "2024-03-28", "close": 3.702558, "volume": 835933.0}, {"date": "2024-04-02", "close": 3.702558, "volume": 593434.0}, {"date": "2024-04-03", "close": 3.653968, "volume": 513832.0}, {"date": "2024-04-04", "close": 3.64425, "volume": 566847.0}, {"date": "2024-04-05", "close": 3.605378, "volume": 351722.0}, {"date": "2024-04-08", "close": 3.634532, "volume": 691654.0}, {"date": "2024-04-09", "close": 3.537352, "volume": 348270.0}, {"date": "2024-04-10", "close": 3.576224, "volume": 446262.0}, {"date": "2024-04-11", "close": 3.479044, "volume": 494665.0}, {"date": "2024-04-12", "close": 3.459608, "volume": 385501.0}, {"date": "2024-04-15", "close": 3.537352, "volume": 1002687.0}, {"date": "2024-04-16", "close": 3.44989, "volume": 414092.0}, {"date": "2024-04-17", "close": 3.469326, "volume": 407316.0}, {"date": "2024-04-18", "close": 3.488762, "volume": 547497.0}, {"date": "2024-04-19", "close": 3.44989, "volume": 672385.0}, {"date": "2024-04-22", "close": 3.537352, "volume": 488106.0}, {"date": "2024-04-23", "close": 3.517916, "volume": 343372.0}, {"date": "2024-04-24", "close": 3.430454, "volume": 396399.0}, {"date": "2024-04-26", "close": 3.362428, "volume": 371407.0}, {"date": "2024-04-29", "close": 3.411018, "volume": 544738.0}, {"date": "2024-04-30", "close": 3.372146, "volume": 2598082.0}, {"date": "2024-05-01", "close": 3.294402, "volume": 433917.0}, {"date": "2024-05-02", "close": 3.274966, "volume": 579661.0}, {"date": "2024-05-03", "close": 3.294402, "volume": 346062.0}, {"date": "2024-05-06", "close": 3.20694, "volume": 766679.0}, {"date": "2024-05-07", "close": 3.20694, "volume": 754888.0}, {"date": "2024-05-08", "close": 3.148632, "volume": 701480.0}, {"date": "2024-05-09", "close": 3.10976, "volume": 977257.0}, {"date": "2024-05-10", "close": 3.129196, "volume": 729222.0}, {"date": "2024-05-13", "close": 2.789066, "volume": 3917574.0}, {"date": "2024-05-14", "close": 2.67245, "volume": 2779992.0}, {"date": "2024-05-15", "close": 2.565552, "volume": 2511779.0}, {"date": "2024-05-16", "close": 2.565552, "volume": 2775531.0}, {"date": "2024-05-17", "close": 2.614142, "volume": 1399256.0}, {"date": "2024-05-20", "close": 2.653014, "volume": 646494.0}, {"date": "2024-05-21", "close": 2.594706, "volume": 764144.0}, {"date": "2024-05-22", "close": 2.643296, "volume": 869252.0}, {"date": "2024-05-23", "close": 2.86681, "volume": 5406618.0}, {"date": "2024-05-24", "close": 2.691886, "volume": 1798100.0}, {"date": "2024-05-27", "close": 2.76963, "volume": 1349920.0}, {"date": "2024-05-28", "close": 2.740476, "volume": 1168057.0}, {"date": "2024-05-29", "close": 2.701604, "volume": 1294192.0}, {"date": "2024-05-30", "close": 2.682168, "volume": 1569579.0}, {"date": "2024-05-31", "close": 2.759912, "volume": 722261.0}, {"date": "2024-06-03", "close": 2.857092, "volume": 1077370.0}, {"date": "2024-06-04", "close": 2.86681, "volume": 962660.0}, {"date": "2024-06-05", "close": 2.779348, "volume": 1331297.0}, {"date": "2024-06-06", "close": 2.76963, "volume": 1983275.0}, {"date": "2024-06-07", "close": 2.72104, "volume": 888004.0}, {"date": "2024-06-11", "close": 2.76963, "volume": 1321469.0}, {"date": "2024-06-12", "close": 2.701604, "volume": 1938308.0}, {"date": "2024-06-13", "close": 2.691886, "volume": 1081142.0}, {"date": "2024-06-14", "close": 2.701604, "volume": 472274.0}, {"date": "2024-06-17", "close": 2.614142, "volume": 1329308.0}, {"date": "2024-06-18", "close": 2.633578, "volume": 917630.0}, {"date": "2024-06-19", "close": 2.604424, "volume": 602101.0}, {"date": "2024-06-20", "close": 2.584988, "volume": 817540.0}, {"date": "2024-06-21", "close": 2.653014, "volume": 3051004.0}, {"date": "2024-06-24", "close": 2.614142, "volume": 783101.0}, {"date": "2024-06-25", "close": 2.594706, "volume": 1049906.0}, {"date": "2024-06-26", "close": 2.57527, "volume": 1094200.0}, {"date": "2024-06-27", "close": 2.555834, "volume": 2344387.0}, {"date": "2024-06-28", "close": 2.614142, "volume": 1483038.0}, {"date": "2024-07-01", "close": 2.643296, "volume": 828533.0}, {"date": "2024-07-02", "close": 2.643296, "volume": 592224.0}, {"date": "2024-07-03", "close": 2.584988, "volume": 479440.0}, {"date": "2024-07-04", "close": 2.516962, "volume": 1442729.0}, {"date": "2024-07-05", "close": 2.52668, "volume": 605941.0}, {"date": "2024-07-08", "close": 2.565552, "volume": 879389.0}, {"date": "2024-07-09", "close": 2.594706, "volume": 608981.0}, {"date": "2024-07-10", "close": 2.594706, "volume": 294292.0}, {"date": "2024-07-11", "close": 2.653014, "volume": 825162.0}, {"date": "2024-07-12", "close": 2.740476, "volume": 797515.0}, {"date": "2024-07-15", "close": 2.740476, "volume": 482160.0}, {"date": "2024-07-16", "close": 2.76963, "volume": 420458.0}, {"date": "2024-07-17", "close": 2.81822, "volume": 503199.0}, {"date": "2024-07-18", "close": 2.895964, "volume": 940967.0}, {"date": "2024-07-19", "close": 2.895964, "volume": 537134.0}, {"date": "2024-07-22", "close": 2.954272, "volume": 1114755.0}, {"date": "2024-07-23", "close": 2.934836, "volume": 608942.0}, {"date": "2024-07-24", "close": 2.886246, "volume": 599622.0}, {"date": "2024-07-25", "close": 2.886246, "volume": 1012382.0}, {"date": "2024-07-26", "close": 2.925118, "volume": 769857.0}, {"date": "2024-07-29", "close": 2.750194, "volume": 1633347.0}, {"date": "2024-07-30", "close": 2.740476, "volume": 551181.0}, {"date": "2024-07-31", "close": 2.808502, "volume": 2793558.0}, {"date": "2024-08-01", "close": 2.81822, "volume": 364440.0}, {"date": "2024-08-02", "close": 2.759912, "volume": 503548.0}, {"date": "2024-08-05", "close": 2.711322, "volume": 1180933.0}, {"date": "2024-08-06", "close": 2.701604, "volume": 666457.0}, {"date": "2024-08-07", "close": 2.750194, "volume": 500085.0}, {"date": "2024-08-08", "close": 2.750194, "volume": 448819.0}, {"date": "2024-08-09", "close": 2.759912, "volume": 287099.0}, {"date": "2024-08-12", "close": 2.759912, "volume": 447001.0}, {"date": "2024-08-13", "close": 2.827938, "volume": 578369.0}, {"date": "2024-08-14", "close": 2.944554, "volume": 1101108.0}, {"date": "2024-08-15", "close": 3.051452, "volume": 1012939.0}, {"date": "2024-08-16", "close": 3.06117, "volume": 864907.0}, {"date": "2024-08-19", "close": 3.080606, "volume": 685787.0}, {"date": "2024-08-20", "close": 3.002862, "volume": 1706449.0}, {"date": "2024-08-21", "close": 2.925118, "volume": 3090662.0}, {"date": "2024-08-22", "close": 2.895964, "volume": 735679.0}, {"date": "2024-08-23", "close": 2.691886, "volume": 3087709.0}, {"date": "2024-08-26", "close": 2.633578, "volume": 1054370.0}, {"date": "2024-08-27", "close": 2.614142, "volume": 1920161.0}, {"date": "2024-08-28", "close": 2.57527, "volume": 1416947.0}, {"date": "2024-08-29", "close": 2.555834, "volume": 684768.0}, {"date": "2024-08-30", "close": 2.750194, "volume": 3222059.0}, {"date": "2024-09-02", "close": 2.614142, "volume": 887081.0}, {"date": "2024-09-03", "close": 2.565552, "volume": 1137912.0}, {"date": "2024-09-04", "close": 2.4295, "volume": 1194990.0}, {"date": "2024-09-05", "close": 2.536398, "volume": 1702348.0}, {"date": "2024-09-06", "close": 2.52668, "volume": 762368.0}, {"date": "2024-09-09", "close": 2.497526, "volume": 732071.0}, {"date": "2024-09-10", "close": 2.507244, "volume": 817667.0}, {"date": "2024-09-11", "close": 2.448936, "volume": 753546.0}, {"date": "2024-09-12", "close": 2.497526, "volume": 265487.0}, {"date": "2024-09-13", "close": 2.468372, "volume": 416700.0}, {"date": "2024-09-16", "close": 2.487808, "volume": 1577762.0}, {"date": "2024-09-17", "close": 2.487808, "volume": 821628.0}, {"date": "2024-09-18", "close": 2.497526, "volume": 399448.0}, {"date": "2024-09-19", "close": 2.57527, "volume": 1145349.0}, {"date": "2024-09-20", "close": 2.52668, "volume": 5847929.0}, {"date": "2024-09-24", "close": 2.72, "volume": 3105456.0}, {"date": "2024-09-25", "close": 2.74, "volume": 1711509.0}, {"date": "2024-09-26", "close": 2.66, "volume": 1774233.0}, {"date": "2024-09-27", "close": 2.5, "volume": 3309987.0}, {"date": "2024-09-30", "close": 2.65, "volume": 2356155.0}, {"date": "2024-10-01", "close": 2.76, "volume": 1584084.0}, {"date": "2024-10-02", "close": 2.82, "volume": 1564176.0}, {"date": "2024-10-03", "close": 2.89, "volume": 2265409.0}, {"date": "2024-10-04", "close": 2.86, "volume": 1515365.0}, {"date": "2024-10-07", "close": 2.91, "volume": 1975931.0}, {"date": "2024-10-08", "close": 2.92, "volume": 1891168.0}, {"date": "2024-10-09", "close": 2.88, "volume": 2675986.0}, {"date": "2024-10-10", "close": 2.81, "volume": 1683032.0}, {"date": "2024-10-11", "close": 2.81, "volume": 1195822.0}, {"date": "2024-10-14", "close": 2.82, "volume": 709137.0}, {"date": "2024-10-15", "close": 2.92, "volume": 967118.0}, {"date": "2024-10-16", "close": 2.86, "volume": 1118245.0}, {"date": "2024-10-17", "close": 2.96, "volume": 1032557.0}, {"date": "2024-10-18", "close": 2.89, "volume": 1231851.0}, {"date": "2024-10-21", "close": 2.89, "volume": 1387402.0}, {"date": "2024-10-22", "close": 2.82, "volume": 773425.0}, {"date": "2024-10-23", "close": 2.84, "volume": 1311315.0}, {"date": "2024-10-24", "close": 2.82, "volume": 951456.0}, {"date": "2024-10-25", "close": 2.82, "volume": 1103084.0}, {"date": "2024-10-28", "close": 2.8, "volume": 429034.0}, {"date": "2024-10-29", "close": 2.8, "volume": 826802.0}, {"date": "2024-10-30", "close": 2.77, "volume": 491505.0}, {"date": "2024-10-31", "close": 2.72, "volume": 1510828.0}, {"date": "2024-11-01", "close": 2.74, "volume": 734048.0}, {"date": "2024-11-04", "close": 2.78, "volume": 1579469.0}, {"date": "2024-11-05", "close": 2.74, "volume": 385752.0}, {"date": "2024-11-06", "close": 2.76, "volume": 573346.0}, {"date": "2024-11-07", "close": 2.89, "volume": 2144106.0}, {"date": "2024-11-08", "close": 2.85, "volume": 468230.0}, {"date": "2024-11-11", "close": 2.87, "volume": 683964.0}, {"date": "2024-11-12", "close": 2.9, "volume": 539038.0}, {"date": "2024-11-13", "close": 2.88, "volume": 844624.0}, {"date": "2024-11-14", "close": 2.86, "volume": 434556.0}, {"date": "2024-11-15", "close": 2.78, "volume": 1041385.0}, {"date": "2024-11-18", "close": 2.84, "volume": 902169.0}, {"date": "2024-11-19", "close": 2.82, "volume": 872398.0}, {"date": "2024-11-20", "close": 2.77, "volume": 5740668.0}, {"date": "2024-11-21", "close": 2.74, "volume": 904376.0}, {"date": "2024-11-22", "close": 2.81, "volume": 1767401.0}, {"date": "2024-11-25", "close": 2.91, "volume": 1041521.0}, {"date": "2024-11-26", "close": 2.88, "volume": 740321.0}, {"date": "2024-11-27", "close": 2.86, "volume": 1448031.0}, {"date": "2024-11-28", "close": 2.83, "volume": 618394.0}, {"date": "2024-11-29", "close": 2.84, "volume": 458929.0}, {"date": "2024-12-02", "close": 2.75, "volume": 1405097.0}, {"date": "2024-12-03", "close": 2.75, "volume": 863036.0}, {"date": "2024-12-04", "close": 2.6, "volume": 1491993.0}, {"date": "2024-12-05", "close": 2.63, "volume": 1328067.0}, {"date": "2024-12-06", "close": 2.6, "volume": 1084955.0}, {"date": "2024-12-09", "close": 2.56, "volume": 1093932.0}, {"date": "2024-12-10", "close": 2.59, "volume": 1900920.0}, {"date": "2024-12-11", "close": 2.58, "volume": 852170.0}, {"date": "2024-12-12", "close": 2.51, "volume": 2217863.0}, {"date": "2024-12-13", "close": 2.56, "volume": 642684.0}, {"date": "2024-12-16", "close": 2.52, "volume": 835143.0}, {"date": "2024-12-17", "close": 2.53, "volume": 952763.0}, {"date": "2024-12-18", "close": 2.57, "volume": 600710.0}, {"date": "2024-12-19", "close": 2.52, "volume": 1710237.0}, {"date": "2024-12-20", "close": 2.49, "volume": 5023102.0}, {"date": "2024-12-23", "close": 2.53, "volume": 513693.0}, {"date": "2024-12-24", "close": 2.55, "volume": 399870.0}, {"date": "2024-12-27", "close": 2.59, "volume": 616856.0}, {"date": "2024-12-30", "close": 2.6, "volume": 576486.0}, {"date": "2024-12-31", "close": 2.55, "volume": 331660.0}, {"date": "2025-01-02", "close": 2.57, "volume": 326104.0}, {"date": "2025-01-03", "close": 2.56, "volume": 299953.0}, {"date": "2025-01-06", "close": 2.49, "volume": 711574.0}, {"date": "2025-01-07", "close": 2.5, "volume": 634100.0}, {"date": "2025-01-08", "close": 2.57, "volume": 689247.0}, {"date": "2025-01-09", "close": 2.54, "volume": 927237.0}, {"date": "2025-01-10", "close": 2.49, "volume": 511208.0}, {"date": "2025-01-13", "close": 2.52, "volume": 1101208.0}, {"date": "2025-01-14", "close": 2.57, "volume": 1023897.0}, {"date": "2025-01-15", "close": 2.6, "volume": 942471.0}, {"date": "2025-01-16", "close": 2.58, "volume": 1012879.0}, {"date": "2025-01-17", "close": 2.57, "volume": 536804.0}, {"date": "2025-01-20", "close": 2.55, "volume": 675380.0}, {"date": "2025-01-21", "close": 2.58, "volume": 640832.0}, {"date": "2025-01-22", "close": 2.6, "volume": 566614.0}, {"date": "2025-01-23", "close": 2.59, "volume": 479733.0}, {"date": "2025-01-24", "close": 2.61, "volume": 219257.0}, {"date": "2025-01-28", "close": 2.62, "volume": 569121.0}, {"date": "2025-01-29", "close": 2.65, "volume": 464120.0}, {"date": "2025-01-30", "close": 2.61, "volume": 784254.0}, {"date": "2025-01-31", "close": 2.61, "volume": 800184.0}, {"date": "2025-02-03", "close": 2.59, "volume": 981323.0}, {"date": "2025-02-04", "close": 2.54, "volume": 754852.0}, {"date": "2025-02-05", "close": 2.59, "volume": 822626.0}, {"date": "2025-02-06", "close": 2.63, "volume": 501655.0}, {"date": "2025-02-07", "close": 2.68, "volume": 736231.0}, {"date": "2025-02-10", "close": 2.71, "volume": 886537.0}, {"date": "2025-02-11", "close": 2.72, "volume": 905881.0}, {"date": "2025-02-12", "close": 2.74, "volume": 544838.0}, {"date": "2025-02-13", "close": 2.77, "volume": 611232.0}, {"date": "2025-02-14", "close": 2.84, "volume": 1004611.0}, {"date": "2025-02-17", "close": 2.89, "volume": 1124962.0}, {"date": "2025-02-18", "close": 2.83, "volume": 1032414.0}, {"date": "2025-02-19", "close": 3.04, "volume": 3682022.0}, {"date": "2025-02-20", "close": 2.93, "volume": 2521330.0}, {"date": "2025-02-21", "close": 3.01, "volume": 805931.0}, {"date": "2025-02-24", "close": 3.02, "volume": 843109.0}, {"date": "2025-02-25", "close": 2.96, "volume": 952509.0}, {"date": "2025-02-26", "close": 2.98, "volume": 794961.0}, {"date": "2025-02-27", "close": 2.98, "volume": 1010049.0}, {"date": "2025-02-28", "close": 3.04, "volume": 1194925.0}, {"date": "2025-03-03", "close": 3.06, "volume": 618905.0}, {"date": "2025-03-04", "close": 3.05, "volume": 574813.0}, {"date": "2025-03-05", "close": 2.99, "volume": 1103111.0}, {"date": "2025-03-06", "close": 3.01, "volume": 969717.0}, {"date": "2025-03-07", "close": 3.04, "volume": 1160186.0}, {"date": "2025-03-10", "close": 2.99, "volume": 695029.0}, {"date": "2025-03-11", "close": 3.0, "volume": 1326775.0}, {"date": "2025-03-12", "close": 2.94, "volume": 1108159.0}, {"date": "2025-03-13", "close": 2.87, "volume": 1099579.0}, {"date": "2025-03-14", "close": 2.93, "volume": 582199.0}, {"date": "2025-03-17", "close": 2.99, "volume": 1266234.0}, {"date": "2025-03-18", "close": 3.02, "volume": 1383723.0}, {"date": "2025-03-19", "close": 3.02, "volume": 1104376.0}, {"date": "2025-03-20", "close": 3.04, "volume": 2730868.0}, {"date": "2025-03-21", "close": 2.99, "volume": 5145410.0}, {"date": "2025-03-24", "close": 2.99, "volume": 861848.0}, {"date": "2025-03-25", "close": 2.99, "volume": 1230000.0}, {"date": "2025-03-26", "close": 2.99, "volume": 1022998.0}, {"date": "2025-03-27", "close": 2.98, "volume": 784539.0}, {"date": "2025-03-28", "close": 3.0, "volume": 663491.0}, {"date": "2025-03-31", "close": 2.98, "volume": 829099.0}, {"date": "2025-04-01", "close": 2.97, "volume": 687725.0}, {"date": "2025-04-02", "close": 2.95, "volume": 795181.0}, {"date": "2025-04-03", "close": 2.97, "volume": 1575066.0}, {"date": "2025-04-04", "close": 2.91, "volume": 740234.0}, {"date": "2025-04-07", "close": 2.76, "volume": 1583875.0}, {"date": "2025-04-08", "close": 2.87, "volume": 890197.0}, {"date": "2025-04-09", "close": 2.79, "volume": 963793.0}, {"date": "2025-04-10", "close": 2.86, "volume": 1082246.0}, {"date": "2025-04-11", "close": 2.9, "volume": 550524.0}, {"date": "2025-04-14", "close": 2.95, "volume": 480770.0}, {"date": "2025-04-15", "close": 2.98, "volume": 823198.0}, {"date": "2025-04-16", "close": 2.99, "volume": 724508.0}, {"date": "2025-04-17", "close": 3.01, "volume": 914792.0}, {"date": "2025-04-22", "close": 2.87, "volume": 762501.0}, {"date": "2025-04-23", "close": 2.92, "volume": 564824.0}, {"date": "2025-04-24", "close": 2.91, "volume": 770866.0}, {"date": "2025-04-28", "close": 2.87, "volume": 865633.0}, {"date": "2025-04-29", "close": 2.91, "volume": 672902.0}, {"date": "2025-04-30", "close": 2.82, "volume": 2518083.0}, {"date": "2025-05-01", "close": 2.92, "volume": 913914.0}, {"date": "2025-05-02", "close": 2.91, "volume": 953210.0}, {"date": "2025-05-05", "close": 2.98, "volume": 1397583.0}, {"date": "2025-05-06", "close": 2.96, "volume": 429286.0}, {"date": "2025-05-07", "close": 3.05, "volume": 1438700.0}, {"date": "2025-05-08", "close": 3.08, "volume": 1214410.0}, {"date": "2025-05-09", "close": 3.08, "volume": 660233.0}, {"date": "2025-05-12", "close": 3.12, "volume": 608209.0}, {"date": "2025-05-13", "close": 3.14, "volume": 837117.0}, {"date": "2025-05-14", "close": 3.13, "volume": 969074.0}, {"date": "2025-05-15", "close": 3.13, "volume": 765909.0}, {"date": "2025-05-16", "close": 3.11, "volume": 729615.0}, {"date": "2025-05-19", "close": 3.0, "volume": 1492555.0}, {"date": "2025-05-20", "close": 3.04, "volume": 876583.0}, {"date": "2025-05-21", "close": 3.09, "volume": 1015166.0}, {"date": "2025-05-22", "close": 3.05, "volume": 849535.0}, {"date": "2025-05-23", "close": 3.02, "volume": 675820.0}, {"date": "2025-05-26", "close": 2.96, "volume": 776667.0}, {"date": "2025-05-27", "close": 2.93, "volume": 625066.0}, {"date": "2025-05-28", "close": 2.88, "volume": 1304415.0}, {"date": "2025-05-29", "close": 2.89, "volume": 944524.0}, {"date": "2025-05-30", "close": 2.93, "volume": 8750212.0}, {"date": "2025-06-02", "close": 2.92, "volume": 722942.0}, {"date": "2025-06-03", "close": 2.95, "volume": 930113.0}, {"date": "2025-06-04", "close": 2.95, "volume": 1332379.0}, {"date": "2025-06-05", "close": 2.93, "volume": 2231059.0}, {"date": "2025-06-06", "close": 2.85, "volume": 1243790.0}, {"date": "2025-06-10", "close": 2.8, "volume": 1000389.0}, {"date": "2025-06-11", "close": 3.08, "volume": 2810400.0}, {"date": "2025-06-12", "close": 3.04, "volume": 1238699.0}, {"date": "2025-06-13", "close": 2.99, "volume": 1160846.0}, {"date": "2025-06-16", "close": 2.95, "volume": 541318.0}, {"date": "2025-06-17", "close": 3.0, "volume": 1346100.0}, {"date": "2025-06-18", "close": 3.02, "volume": 1491001.0}, {"date": "2025-06-19", "close": 2.91, "volume": 1306666.0}, {"date": "2025-06-20", "close": 2.9, "volume": 1713994.0}, {"date": "2025-06-23", "close": 2.85, "volume": 873853.0}, {"date": "2025-06-24", "close": 2.76, "volume": 2766902.0}, {"date": "2025-06-25", "close": 2.67, "volume": 1620282.0}, {"date": "2025-06-26", "close": 2.67, "volume": 1257133.0}, {"date": "2025-06-27", "close": 2.67, "volume": 913554.0}, {"date": "2025-06-30", "close": 2.7, "volume": 2105080.0}, {"date": "2025-07-01", "close": 2.76, "volume": 831372.0}, {"date": "2025-07-02", "close": 2.77, "volume": 1073086.0}, {"date": "2025-07-03", "close": 2.82, "volume": 551018.0}, {"date": "2025-07-04", "close": 2.83, "volume": 757576.0}, {"date": "2025-07-07", "close": 2.83, "volume": 297376.0}, {"date": "2025-07-08", "close": 2.84, "volume": 627525.0}, {"date": "2025-07-09", "close": 2.76, "volume": 524830.0}, {"date": "2025-07-10", "close": 2.81, "volume": 841558.0}, {"date": "2025-07-11", "close": 2.8, "volume": 476082.0}, {"date": "2025-07-14", "close": 2.77, "volume": 427556.0}, {"date": "2025-07-15", "close": 2.74, "volume": 346103.0}, {"date": "2025-07-16", "close": 2.69, "volume": 433883.0}, {"date": "2025-07-17", "close": 2.71, "volume": 503233.0}, {"date": "2025-07-18", "close": 2.79, "volume": 830016.0}, {"date": "2025-07-21", "close": 2.79, "volume": 305863.0}, {"date": "2025-07-22", "close": 2.77, "volume": 634072.0}, {"date": "2025-07-23", "close": 2.77, "volume": 636553.0}, {"date": "2025-07-24", "close": 2.75, "volume": 396588.0}, {"date": "2025-07-25", "close": 2.7, "volume": 296251.0}, {"date": "2025-07-28", "close": 2.74, "volume": 506674.0}, {"date": "2025-07-29", "close": 2.75, "volume": 1755923.0}, {"date": "2025-07-30", "close": 2.8, "volume": 587547.0}, {"date": "2025-07-31", "close": 2.79, "volume": 429127.0}, {"date": "2025-08-01", "close": 2.76, "volume": 904270.0}, {"date": "2025-08-04", "close": 2.66, "volume": 653409.0}, {"date": "2025-08-05", "close": 2.67, "volume": 629350.0}, {"date": "2025-08-06", "close": 2.7, "volume": 709823.0}, {"date": "2025-08-07", "close": 2.72, "volume": 537909.0}, {"date": "2025-08-08", "close": 2.74, "volume": 546456.0}, {"date": "2025-08-11", "close": 2.76, "volume": 302600.0}, {"date": "2025-08-12", "close": 2.79, "volume": 519039.0}, {"date": "2025-08-13", "close": 2.79, "volume": 803667.0}, {"date": "2025-08-14", "close": 2.8, "volume": 933654.0}, {"date": "2025-08-15", "close": 2.84, "volume": 449979.0}, {"date": "2025-08-18", "close": 2.86, "volume": 503687.0}, {"date": "2025-08-19", "close": 2.8, "volume": 640208.0}, {"date": "2025-08-20", "close": 2.8, "volume": 1214097.0}, {"date": "2025-08-21", "close": 2.76, "volume": 924723.0}, {"date": "2025-08-22", "close": 2.78, "volume": 1140283.0}, {"date": "2025-08-25", "close": 2.77, "volume": 775791.0}, {"date": "2025-08-26", "close": 2.75, "volume": 1143673.0}, {"date": "2025-08-27", "close": 2.77, "volume": 370389.0}, {"date": "2025-08-28", "close": 2.79, "volume": 402724.0}, {"date": "2025-08-29", "close": 2.88, "volume": 1331275.0}, {"date": "2025-09-01", "close": 2.85, "volume": 1106979.0}, {"date": "2025-09-02", "close": 2.95, "volume": 694532.0}, {"date": "2025-09-03", "close": 2.98, "volume": 914874.0}, {"date": "2025-09-04", "close": 2.93, "volume": 1490559.0}, {"date": "2025-09-05", "close": 2.9, "volume": 984285.0}, {"date": "2025-09-08", "close": 2.85, "volume": 569083.0}, {"date": "2025-09-09", "close": 2.81, "volume": 550527.0}, {"date": "2025-09-10", "close": 2.79, "volume": 608047.0}, {"date": "2025-09-11", "close": 2.72, "volume": 774661.0}, {"date": "2025-09-12", "close": 2.72, "volume": 527778.0}, {"date": "2025-09-15", "close": 2.82, "volume": 906641.0}, {"date": "2025-09-16", "close": 2.85, "volume": 733019.0}, {"date": "2025-09-17", "close": 2.82, "volume": 538626.0}, {"date": "2025-09-18", "close": 2.82, "volume": 614673.0}, {"date": "2025-09-19", "close": 2.79, "volume": 2016685.0}, {"date": "2025-09-22", "close": 2.71, "volume": 549755.0}, {"date": "2025-09-23", "close": 2.7, "volume": 494257.0}, {"date": "2025-09-24", "close": 2.74, "volume": 368858.0}, {"date": "2025-09-25", "close": 2.78, "volume": 718282.0}, {"date": "2025-09-26", "close": 2.84, "volume": 713695.0}, {"date": "2025-09-29", "close": 2.91, "volume": 730163.0}, {"date": "2025-09-30", "close": 2.92, "volume": 1403786.0}, {"date": "2025-10-01", "close": 2.96, "volume": 763175.0}, {"date": "2025-10-02", "close": 3.01, "volume": 765316.0}, {"date": "2025-10-03", "close": 3.07, "volume": 411774.0}, {"date": "2025-10-06", "close": 3.06, "volume": 471032.0}, {"date": "2025-10-07", "close": 3.08, "volume": 822368.0}, {"date": "2025-10-08", "close": 2.99, "volume": 2685304.0}, {"date": "2025-10-09", "close": 2.95, "volume": 1077335.0}, {"date": "2025-10-10", "close": 2.9, "volume": 579329.0}, {"date": "2025-10-13", "close": 2.85, "volume": 959870.0}, {"date": "2025-10-14", "close": 2.8, "volume": 870743.0}, {"date": "2025-10-15", "close": 2.77, "volume": 780009.0}, {"date": "2025-10-16", "close": 2.78, "volume": 613161.0}, {"date": "2025-10-17", "close": 2.78, "volume": 463769.0}, {"date": "2025-10-20", "close": 2.75, "volume": 521076.0}, {"date": "2025-10-21", "close": 2.77, "volume": 492998.0}, {"date": "2025-10-22", "close": 2.78, "volume": 394008.0}, {"date": "2025-10-23", "close": 2.79, "volume": 325394.0}, {"date": "2025-10-24", "close": 2.85, "volume": 699088.0}, {"date": "2025-10-27", "close": 2.88, "volume": 528645.0}, {"date": "2025-10-28", "close": 2.78, "volume": 585359.0}, {"date": "2025-10-29", "close": 2.75, "volume": 503243.0}, {"date": "2025-10-30", "close": 2.82, "volume": 521686.0}, {"date": "2025-10-31", "close": 2.86, "volume": 557393.0}, {"date": "2025-11-03", "close": 2.85, "volume": 855256.0}, {"date": "2025-11-04", "close": 2.9, "volume": 1091249.0}, {"date": "2025-11-05", "close": 2.97, "volume": 746563.0}, {"date": "2025-11-06", "close": 3.06, "volume": 1288302.0}, {"date": "2025-11-07", "close": 3.04, "volume": 1325786.0}, {"date": "2025-11-10", "close": 3.04, "volume": 1037642.0}, {"date": "2025-11-11", "close": 3.04, "volume": 855205.0}, {"date": "2025-11-12", "close": 3.08, "volume": 570211.0}, {"date": "2025-11-13", "close": 3.04, "volume": 1719082.0}, {"date": "2025-11-14", "close": 2.97, "volume": 491890.0}, {"date": "2025-11-17", "close": 2.96, "volume": 624539.0}, {"date": "2025-11-18", "close": 2.95, "volume": 449345.0}, {"date": "2025-11-19", "close": 2.93, "volume": 519295.0}, {"date": "2025-11-20", "close": 2.91, "volume": 492577.0}, {"date": "2025-11-21", "close": 2.91, "volume": 1320383.0}, {"date": "2025-11-24", "close": 2.88, "volume": 720276.0}, {"date": "2025-11-25", "close": 2.86, "volume": 531053.0}, {"date": "2025-11-26", "close": 2.89, "volume": 712142.0}, {"date": "2025-11-27", "close": 2.88, "volume": 714625.0}, {"date": "2025-11-28", "close": 2.93, "volume": 1187946.0}, {"date": "2025-12-01", "close": 3.03, "volume": 585906.0}, {"date": "2025-12-02", "close": 3.06, "volume": 714649.0}, {"date": "2025-12-03", "close": 3.05, "volume": 1163114.0}, {"date": "2025-12-04", "close": 3.1, "volume": 871216.0}, {"date": "2025-12-05", "close": 3.21, "volume": 1028485.0}, {"date": "2025-12-08", "close": 3.22, "volume": 1060709.0}, {"date": "2025-12-09", "close": 3.21, "volume": 747109.0}, {"date": "2025-12-10", "close": 3.19, "volume": 1205510.0}, {"date": "2025-12-11", "close": 3.22, "volume": 702968.0}, {"date": "2025-12-12", "close": 3.22, "volume": 1368307.0}, {"date": "2025-12-15", "close": 3.17, "volume": 1157707.0}, {"date": "2025-12-16", "close": 3.17, "volume": 1361273.0}, {"date": "2025-12-17", "close": 3.19, "volume": 1713684.0}, {"date": "2025-12-18", "close": 3.24, "volume": 1519050.0}, {"date": "2025-12-19", "close": 3.15, "volume": 1505044.0}, {"date": "2025-12-22", "close": 3.19, "volume": 523807.0}, {"date": "2025-12-23", "close": 3.17, "volume": 488167.0}, {"date": "2025-12-24", "close": 3.13, "volume": 285844.0}, {"date": "2025-12-29", "close": 3.14, "volume": 228108.0}, {"date": "2025-12-30", "close": 3.16, "volume": 387191.0}, {"date": "2025-12-31", "close": 3.12, "volume": 328447.0}, {"date": "2026-01-02", "close": 3.15, "volume": 236146.0}, {"date": "2026-01-05", "close": 3.23, "volume": 392564.0}, {"date": "2026-01-06", "close": 3.28, "volume": 698804.0}, {"date": "2026-01-07", "close": 3.25, "volume": 446277.0}, {"date": "2026-01-08", "close": 3.28, "volume": 475154.0}, {"date": "2026-01-09", "close": 3.22, "volume": 780357.0}, {"date": "2026-01-12", "close": 3.24, "volume": 428295.0}, {"date": "2026-01-13", "close": 3.21, "volume": 743309.0}, {"date": "2026-01-14", "close": 3.21, "volume": 357754.0}, {"date": "2026-01-15", "close": 3.24, "volume": 924357.0}, {"date": "2026-01-16", "close": 3.36, "volume": 578780.0}, {"date": "2026-01-19", "close": 3.28, "volume": 852858.0}, {"date": "2026-01-20", "close": 3.34, "volume": 1025186.0}, {"date": "2026-01-21", "close": 3.29, "volume": 599194.0}, {"date": "2026-01-22", "close": 3.34, "volume": 465957.0}, {"date": "2026-01-23", "close": 3.36, "volume": 911465.0}, {"date": "2026-01-27", "close": 3.35, "volume": 929150.0}, {"date": "2026-01-28", "close": 3.35, "volume": 585483.0}, {"date": "2026-01-29", "close": 3.22, "volume": 1498159.0}, {"date": "2026-01-30", "close": 3.25, "volume": 2297976.0}, {"date": "2026-02-02", "close": 3.23, "volume": 1465662.0}, {"date": "2026-02-03", "close": 3.23, "volume": 777644.0}, {"date": "2026-02-04", "close": 3.22, "volume": 1265190.0}, {"date": "2026-02-05", "close": 3.15, "volume": 389756.0}, {"date": "2026-02-06", "close": 3.03, "volume": 542460.0}, {"date": "2026-02-09", "close": 3.1, "volume": 1569084.0}, {"date": "2026-02-10", "close": 3.15, "volume": 449555.0}, {"date": "2026-02-11", "close": 3.2, "volume": 430873.0}, {"date": "2026-02-12", "close": 3.15, "volume": 414392.0}, {"date": "2026-02-13", "close": 3.09, "volume": 297158.0}, {"date": "2026-02-16", "close": 3.03, "volume": 1170855.0}, {"date": "2026-02-17", "close": 3.01, "volume": 835069.0}, {"date": "2026-02-18", "close": 3.0, "volume": 1439680.0}, {"date": "2026-02-19", "close": 3.07, "volume": 5185905.0}, {"date": "2026-02-20", "close": 2.98, "volume": 884307.0}, {"date": "2026-02-23", "close": 2.96, "volume": 534893.0}, {"date": "2026-02-24", "close": 2.97, "volume": 421744.0}, {"date": "2026-02-25", "close": 2.96, "volume": 688829.0}, {"date": "2026-02-26", "close": 2.95, "volume": 440266.0}, {"date": "2026-02-27", "close": 2.95, "volume": 1907857.0}, {"date": "2026-03-02", "close": 2.91, "volume": 810997.0}, {"date": "2026-03-03", "close": 2.92, "volume": 852678.0}, {"date": "2026-03-04", "close": 2.89, "volume": 674590.0}, {"date": "2026-03-05", "close": 2.93, "volume": 824622.0}, {"date": "2026-03-06", "close": 2.91, "volume": 509206.0}, {"date": "2026-03-09", "close": 2.81, "volume": 1363435.0}, {"date": "2026-03-10", "close": 2.78, "volume": 803552.0}, {"date": "2026-03-11", "close": 2.83, "volume": 536772.0}, {"date": "2026-03-12", "close": 2.8, "volume": 1696847.0}, {"date": "2026-03-13", "close": 2.82, "volume": 1235466.0}, {"date": "2026-03-16", "close": 2.81, "volume": 833309.0}, {"date": "2026-03-17", "close": 2.81, "volume": 536960.0}, {"date": "2026-03-18", "close": 2.79, "volume": 507132.0}, {"date": "2026-03-19", "close": 2.74, "volume": 1373846.0}, {"date": "2026-03-20", "close": 2.71, "volume": 1361005.0}, {"date": "2026-03-23", "close": 2.65, "volume": 1148078.0}, {"date": "2026-03-24", "close": 2.64, "volume": 1044638.0}, {"date": "2026-03-25", "close": 2.63, "volume": 841276.0}, {"date": "2026-03-26", "close": 2.63, "volume": 664344.0}, {"date": "2026-03-27", "close": 2.6, "volume": 479414.0}, {"date": "2026-03-30", "close": 2.5, "volume": 1011834.0}, {"date": "2026-03-31", "close": 2.47, "volume": 1325919.0}, {"date": "2026-04-01", "close": 2.45, "volume": 6499145.0}, {"date": "2026-04-02", "close": 2.36, "volume": 1726098.0}, {"date": "2026-04-07", "close": 2.42, "volume": 1360973.0}, {"date": "2026-04-08", "close": 2.54, "volume": 1015250.0}, {"date": "2026-04-09", "close": 2.55, "volume": 1285072.0}, {"date": "2026-04-10", "close": 2.51, "volume": 1237045.0}, {"date": "2026-04-13", "close": 2.48, "volume": 747857.0}, {"date": "2026-04-14", "close": 2.49, "volume": 580368.0}, {"date": "2026-04-15", "close": 2.48, "volume": 441679.0}, {"date": "2026-04-16", "close": 2.42, "volume": 637739.0}, {"date": "2026-04-17", "close": 2.36, "volume": 1215711.0}, {"date": "2026-04-20", "close": 2.41, "volume": 691751.0}, {"date": "2026-04-21", "close": 2.37, "volume": 647497.0}, {"date": "2026-04-22", "close": 2.33, "volume": 487909.0}, {"date": "2026-04-23", "close": 2.28, "volume": 2205969.0}, {"date": "2026-04-24", "close": 2.3, "volume": 543047.0}, {"date": "2026-04-27", "close": 2.26, "volume": 142845.0}, {"date": "2026-04-28", "close": 2.26, "volume": 639133.0}, {"date": "2026-04-29", "close": 2.3, "volume": 506128.0}, {"date": "2026-04-30", "close": 2.29, "volume": 503511.0}, {"date": "2026-05-01", "close": 2.39, "volume": 629192.0}, {"date": "2026-05-04", "close": 2.39, "volume": 733168.0}, {"date": "2026-05-05", "close": 2.36, "volume": 404242.0}, {"date": "2026-05-06", "close": 2.38, "volume": 563520.0}, {"date": "2026-05-07", "close": 2.41, "volume": 638220.0}, {"date": "2026-05-08", "close": 2.35, "volume": 445624.0}, {"date": "2026-05-11", "close": 2.41, "volume": 463411.0}, {"date": "2026-05-12", "close": 2.41, "volume": 484168.0}, {"date": "2026-05-13", "close": 2.38, "volume": 507994.0}, {"date": "2026-05-14", "close": 2.37, "volume": 510035.0}, {"date": "2026-05-15", "close": 2.48, "volume": 868444.0}, {"date": "2026-05-18", "close": 2.44, "volume": 478027.0}, {"date": "2026-05-19", "close": 2.49, "volume": 578392.0}, {"date": "2026-05-20", "close": 2.41, "volume": 522579.0}, {"date": "2026-05-21", "close": 2.46, "volume": 650140.0}, {"date": "2026-05-22", "close": 2.51, "volume": 337142.0}, {"date": "2026-05-25", "close": 2.56, "volume": 431824.0}, {"date": "2026-05-26", "close": 2.58, "volume": 903946.0}, {"date": "2026-05-27", "close": 2.64, "volume": 813323.0}, {"date": "2026-05-28", "close": 2.59, "volume": 1092642.0}, {"date": "2026-05-29", "close": 2.62, "volume": 1411795.0}, {"date": "2026-06-01", "close": 2.64, "volume": 778013.0}, {"date": "2026-06-02", "close": 2.6, "volume": 521925.0}, {"date": "2026-06-03", "close": 2.63, "volume": 483675.0}, {"date": "2026-06-04", "close": 2.58, "volume": 898761.0}, {"date": "2026-06-05", "close": 2.58, "volume": 654270.0}, {"date": "2026-06-09", "close": 2.64, "volume": 864480.0}, {"date": "2026-06-10", "close": 2.59, "volume": 1484997.0}, {"date": "2026-06-11", "close": 2.56, "volume": 454079.0}, {"date": "2026-06-12", "close": 2.61, "volume": 870513.0}, {"date": "2026-06-15", "close": 2.65, "volume": 371442.0}, {"date": "2026-06-16", "close": 2.68, "volume": 1506502.0}, {"date": "2026-06-17", "close": 2.69, "volume": 924322.0}, {"date": "2026-06-18", "close": 2.68, "volume": 1649209.0}, {"date": "2026-06-19", "close": 2.66, "volume": 1261565.0}, {"date": "2026-06-22", "close": 2.79, "volume": 1159019.0}, {"date": "2026-06-23", "close": 2.71, "volume": 776264.0}, {"date": "2026-06-24", "close": 2.76, "volume": 1046541.0}, {"date": "2026-06-25", "close": 2.74, "volume": 1162116.0}, {"date": "2026-06-26", "close": 2.76, "volume": 621261.0}, {"date": "2026-06-29", "close": 2.74, "volume": 677373.0}, {"date": "2026-06-30", "close": 2.77, "volume": 1004791.0}, {"date": "2026-07-01", "close": 2.69, "volume": 1262678.0}, {"date": "2026-07-02", "close": 2.72, "volume": 799766.0}, {"date": "2026-07-03", "close": 2.76, "volume": 335564.0}, {"date": "2026-07-06", "close": 2.77, "volume": 489429.0}, {"date": "2026-07-07", "close": 2.74, "volume": 618302.0}, {"date": "2026-07-08", "close": 2.78, "volume": 602660.0}, {"date": "2026-07-09", "close": 2.99, "volume": 1721609.0}, {"date": "2026-07-10", "close": 2.96, "volume": 1439559.0}, {"date": "2026-07-13", "close": 3.0, "volume": 1304211.0}, {"date": "2026-07-14", "close": 3.01, "volume": 1829933.0}, {"date": "2026-07-15", "close": 3.02, "volume": 505463.0}, {"date": "2026-07-16", "close": 3.13, "volume": 1654995.0}, {"date": "2026-07-17", "close": 3.16, "volume": 811594.0}, {"date": "2026-07-20", "close": 3.14, "volume": 1217485.0}, {"date": "2026-07-21", "close": 3.15, "volume": 1216264.0}, {"date": "2026-07-22", "close": 3.19, "volume": 628211.0}, {"date": "2026-07-23", "close": 3.16, "volume": 746354.0}, {"date": "2026-07-24", "close": 3.12, "volume": 673608.0}, {"date": "2026-07-27", "close": 3.13, "volume": 505921.0}, {"date": "2026-07-28", "close": 3.15, "volume": 1596489.0}, {"date": "2026-07-29", "close": 3.21, "volume": 1258057.0}, {"date": "2026-07-30", "close": 3.11, "volume": 810193.0}, {"date": "2026-07-31", "close": 3.05, "volume": 1628501.0}, {"date": "2026-08-03", "close": 3.04, "volume": 1490813.0}, {"date": "2026-08-04", "close": 3.09, "volume": 1637427.0}, {"date": "2026-08-05", "close": 3.15, "volume": 1525488.0}, {"date": "2026-08-06", "close": 3.16, "volume": 633936.0}, {"date": "2026-08-07", "close": 3.14, "volume": 551219.0}, {"date": "2026-08-10", "close": 3.12, "volume": 749675.0}, {"date": "2026-08-11", "close": 3.17, "volume": 565423.0}, {"date": "2026-08-12", "close": 3.09, "volume": 527472.0}, {"date": "2026-08-13", "close": 3.1, "volume": 366743.0}, {"date": "2026-08-14", "close": 3.11, "volume": 384564.0}, {"date": "2026-08-17", "close": 3.09, "volume": 534526.0}, {"date": "2026-08-18", "close": 3.08, "volume": 519530.0}, {"date": "2026-08-19", "close": 3.35, "volume": 1066343.0}, {"date": "2026-08-20", "close": 3.4, "volume": 2322712.0}, {"date": "2026-08-21", "close": 3.32, "volume": 842374.0}, {"date": "2026-08-24", "close": 3.29, "volume": 733065.0}, {"date": "2026-08-25", "close": 3.28, "volume": 1232632.0}, {"date": "2026-08-26", "close": 3.31, "volume": 659564.0}, {"date": "2026-08-27", "close": 3.25, "volume": 990780.0}, {"date": "2026-08-28", "close": 3.23, "volume": 407969.0}, {"date": "2026-08-31", "close": 3.3, "volume": 903081.0}, {"date": "2026-09-01", "close": 3.26, "volume": 1419221.0}, {"date": "2026-09-02", "close": 3.23, "volume": 748937.0}, {"date": "2026-09-03", "close": 3.15, "volume": 993576.0}, {"date": "2026-09-04", "close": 3.17, "volume": 840725.0}, {"date": "2026-09-07", "close": 3.18, "volume": 1344037.0}, {"date": "2026-09-08", "close": 3.15, "volume": 1783853.0}, {"date": "2026-09-09", "close": 3.11, "volume": 813326.0}, {"date": "2026-09-10", "close": 3.04, "volume": 1737257.0}, {"date": "2026-09-11", "close": 3.01, "volume": 781279.0}, {"date": "2026-09-14", "close": 2.98, "volume": 1350798.0}, {"date": "2026-09-15", "close": 2.96, "volume": 1257801.0}, {"date": "2026-09-16", "close": 2.96, "volume": 897268.0}, {"date": "2026-09-17", "close": 2.95, "volume": 1649744.0}, {"date": "2026-09-18", "close": 2.93, "volume": 3887195.0}], "refreshing": true}