{"ticker": "HLS", "overview": {"name": "Healius Limited", "country": "Australia", "industry": "Health Care Equipment & Services"}, "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": "HLS", "has_prices": true, "as_of": "2026-09-18", "last": 0.38, "prev_close": 0.445, "change": -0.065, "change_pct": -0.14606741573033707, "session_volume": 64717713.0, "vwap_5": 0.39264889172015605, "vwap_20": 0.40854657674156664, "vwap_60": 0.40630754792238805, "vwap_250": 0.5589323841266971, "high_52w": 1.04, "low_52w": 0.315, "avg_volume_20": 6319763.15, "sessions": 400, "market_cap": {"value": 323149565.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03157864", "src": "ASX", "ticker": "HLS", "cik": "", "company": "Healius Limited", "company_raw": "Healius Limited", "who": "Paul Anderson", "who_key": "Paul Anderson", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Paul Anderson files a director's interest notice on HLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157864", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9577}, {"id": "ASX-03157257", "src": "ASX", "ticker": "HLS", "cik": "", "company": "Healius Limited", "company_raw": "Healius Limited", "who": "Christopher Hall", "who_key": "Christopher Hall", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Christopher Hall changes a holding in HLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157257", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11017}, {"id": "ASX-03156843", "src": "ASX", "ticker": "HLS", "cik": "", "company": "Healius Limited", "company_raw": "Healius Limited", "who": "Paul Anderson", "who_key": "Paul Anderson", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Paul Anderson files a director's interest notice on HLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156843", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11017}, {"id": "ASX-03156463", "src": "ASX", "ticker": "HLS", "cik": "", "company": "Healius Limited", "company_raw": "Healius Limited", "who": "Paul Anderson", "who_key": "Paul Anderson", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Paul Anderson files a director's interest notice on HLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156463", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15337}, {"id": "ASX-03146578", "src": "ASX", "ticker": "HLS", "cik": "", "company": "Healius Limited", "company_raw": "Healius Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in HLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146578", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48457}, {"id": "ASX-03144879", "src": "ASX", "ticker": "HLS", "cik": "", "company": "Healius Limited", "company_raw": "Healius Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in HLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144879", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51337}, {"id": "ASX-03144673", "src": "ASX", "ticker": "HLS", "cik": "", "company": "Healius Limited", "company_raw": "Healius Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in HLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144673", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51337}, {"id": "ASX-03144092", "src": "ASX", "ticker": "HLS", "cik": "", "company": "Healius Limited", "company_raw": "Healius Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in HLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144092", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55657}, {"id": "ASX-03143612", "src": "ASX", "ticker": "HLS", "cik": "", "company": "Healius Limited", "company_raw": "Healius Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in HLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143612", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57097}, {"id": "ASX-03143575", "src": "ASX", "ticker": "HLS", "cik": "", "company": "Healius Limited", "company_raw": "Healius Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in HLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143575", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57097}, {"id": "ASX-03142947", "src": "ASX", "ticker": "HLS", "cik": "", "company": "Healius Limited", "company_raw": "Healius Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in HLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142947", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58537}, {"id": "ASX-03142887", "src": "ASX", "ticker": "HLS", "cik": "", "company": "Healius Limited", "company_raw": "Healius Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in HLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142887", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58537}, {"id": "ASX-03142872", "src": "ASX", "ticker": "HLS", "cik": "", "company": "Healius Limited", "company_raw": "Healius Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in HLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142872", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58537}, {"id": "ASXSH-03138888", "src": "ASX", "ticker": "HLS", "cik": "", "company": "Healius Limited", "company_raw": "Healius Limited", "who": "UBS Group AG and its related bodies corporate", "who_key": "UBS Group AG and its related bodies corporate", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in HLS \u2014 UBS Group AG and its related bodies corporate declares 5.35%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138888", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61417}, {"id": "ASX-03137172", "src": "ASX", "ticker": "HLS", "cik": "", "company": "Healius Limited", "company_raw": "Healius Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in HLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137172", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80137}, {"id": "ASX-03136050", "src": "ASX", "ticker": "HLS", "cik": "", "company": "Healius Limited", "company_raw": "Healius Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in HLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136050", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85897}, {"id": "ASX-03135557", "src": "ASX", "ticker": "HLS", "cik": "", "company": "Healius Limited", "company_raw": "Healius Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in HLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135557", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87337}, {"id": "ASX-03132515", "src": "ASX", "ticker": "HLS", "cik": "", "company": "Healius Limited", "company_raw": "Healius Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in HLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132515", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95977}, {"id": "ASX-03131630", "src": "ASX", "ticker": "HLS", "cik": "", "company": "Healius Limited", "company_raw": "Healius Limited", "who": "Charlie Taylor", "who_key": "Charlie Taylor", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Charlie Taylor just moved their HLS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131630", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97417}, {"id": "ASX-03131628", "src": "ASX", "ticker": "HLS", "cik": "", "company": "Healius Limited", "company_raw": "Healius Limited", "who": "Sally Evans", "who_key": "Sally Evans", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Sally Evans files a director's interest notice on HLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131628", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97417}, {"id": "ASX-03131626", "src": "ASX", "ticker": "HLS", "cik": "", "company": "Healius Limited", "company_raw": "Healius Limited", "who": "Kathy Ostin", "who_key": "Kathy Ostin", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Kathy Ostin changes a holding in HLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131626", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97417}, {"id": "ASX-03131603", "src": "ASX", "ticker": "HLS", "cik": "", "company": "Healius Limited", "company_raw": "Healius Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in HLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131603", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97417}, {"id": "ASX-03126538", "src": "ASX", "ticker": "HLS", "cik": "", "company": "Healius Limited", "company_raw": "Healius Limited", "who": "Paul Anderson", "who_key": "Paul Anderson", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Paul Anderson files a director's interest notice on HLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126538", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110377}, {"id": "ASXSH-03109799", "src": "ASX", "ticker": "HLS", "cik": "", "company": "Healius Limited", "company_raw": "Healius Limited", "who": "JPMorgan Chase & Co. and its affiliates", "who_key": "JPMorgan Chase & Co. and its affiliates", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "JPMorgan Chase & Co. and its affiliates is no longer a substantial holder of HLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03109799", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170857}, {"id": "ASXSH-03108377", "src": "ASX", "ticker": "HLS", "cik": "", "company": "Healius Limited", "company_raw": "Healius Limited", "who": "JPMorgan Chase & Co. and its affiliates", "who_key": "JPMorgan Chase & Co. and its affiliates", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "JPMorgan Chase & Co. and its affiliates crosses the line: 5.01% of HLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108377", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178057}, {"id": "ASXSH-03108338", "src": "ASX", "ticker": "HLS", "cik": "", "company": "Healius Limited", "company_raw": "Healius Limited", "who": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "who_key": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A) walks away from HLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108338", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179497}, {"id": "ASX3Y-03107828-1", "src": "ASX", "ticker": "HLS", "cik": "", "company": "Healius Limited", "company_raw": "Healius Limited", "who": "Paul Anderson", "who_key": "Paul Anderson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Paul Anderson and HLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107828", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182377}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Paul Anderson", "notice_type": "3Y", "direct_shares": 4469109.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153805-2A1706403", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christopher Hall", "notice_type": "3Y", "direct_shares": 35000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153198-2A1706174", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Anderson", "notice_type": "3Y", "direct_shares": 4469109.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152784-2A1705990", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Anderson", "notice_type": "3Y", "direct_shares": 4469109.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152404-2A1705863", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Name and", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.86, "notice_date": "2026-09-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139516-2A1699099", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "UBS Group AG and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139553-2A1699111", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Pinnacle Investment Management Group Limited (ACN 100 325", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.74, "notice_date": "2026-09-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138828-2A1698702", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "UBS Group AG and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.35, "notice_date": "2026-09-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138888-2A1698723", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109799-2A1683826", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including t", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 4.721, "notice_date": "2026-07-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108338-2A1682964", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.01, "notice_date": "2026-07-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108377-2A1682961", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Anderson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/hls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Anderson", "notice_type": "3Y", "direct_shares": 381349.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107828-2A1682408", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kathy Ostin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-22", "source_url": "https://www.marketindex.com.au/asx/hls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Mattick", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-30", "source_url": "https://www.marketindex.com.au/asx/hls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kathy Ostin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-13", "source_url": "https://www.marketindex.com.au/asx/hls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steven Rubic", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-12", "source_url": "https://www.marketindex.com.au/asx/hls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kathy Ostin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-10", "source_url": "https://www.marketindex.com.au/asx/hls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kathy Ostin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-05", "source_url": "https://www.marketindex.com.au/asx/hls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Robinson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-01", "source_url": "https://www.marketindex.com.au/asx/hls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steven Rubic", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-30", "source_url": "https://www.marketindex.com.au/asx/hls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Anderson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-19", "source_url": "https://www.marketindex.com.au/asx/hls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kathy Ostin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-10", "source_url": "https://www.marketindex.com.au/asx/hls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Anderson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-03", "source_url": "https://www.marketindex.com.au/asx/hls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christopher Hall", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-29", "source_url": "https://www.marketindex.com.au/asx/hls", "needs_ocr": 0}], "directors": [{"name": "Bruce Robinson", "first_seen": "2026-02-01", "last_seen": "2026-02-01", "status": "current", "notices": 1}, {"name": "Steven Rubic", "first_seen": "2025-11-30", "last_seen": "2026-03-12", "status": "current", "notices": 2}, {"name": "Kathy Ostin", "first_seen": "2025-09-02", "last_seen": "2026-04-22", "status": "current", "notices": 6}, {"name": "Christopher Hall", "first_seen": "2025-09-29", "last_seen": "2026-10-26", "status": "current", "notices": 2}, {"name": "Paul Anderson", "first_seen": "2025-11-03", "last_seen": "2026-10-27", "status": "current", "notices": 7}, {"name": "Arlene Tansey", "first_seen": "2020-10-22", "last_seen": "2020-10-22", "status": "past", "notices": 1}, {"name": "Replacement", "first_seen": "2023-12-19", "last_seen": "2023-12-19", "status": "past", "notices": 1}, {"name": "Neil Vinson", "first_seen": "2025-03-02", "last_seen": "2025-09-29", "status": "past", "notices": 3}, {"name": "Michael Stanford", "first_seen": "2025-09-29", "last_seen": "2025-09-29", "status": "past", "notices": 1}, {"name": "John Mattick", "first_seen": "2025-09-02", "last_seen": "2026-03-30", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Paul Anderson", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153805-2A1706403"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Notification regarding unquoted securities - HLS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153794-2A1706395"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Christopher Hall", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153198-2A1706174"}, {"date": "2026-10-25", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Paul Anderson", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152784-2A1705990"}, {"date": "2026-10-23", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Paul Anderson", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152404-2A1705863"}], "performance": {"ticker": "HLS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1998-07-03", "close": 0.9039142, "volume": 311313.0}, {"date": "1998-07-06", "close": 0.9039142, "volume": 97576.0}, {"date": "1998-07-07", "close": 0.9039142, "volume": 271043.0}, {"date": "1998-07-08", "close": 0.9684795, "volume": 20135.0}, {"date": "1998-07-09", "close": 0.98139256, "volume": 78990.0}, {"date": "1998-07-10", "close": 0.9684795, "volume": 62340.0}, {"date": "1998-07-13", "close": 0.9684795, "volume": null}, {"date": "1998-07-14", "close": 0.9684795, "volume": 26331.0}, {"date": "1998-07-15", "close": 0.96202297, "volume": 71041.0}, {"date": "1998-07-16", "close": 0.93619685, "volume": 1058976.0}, {"date": "1998-07-17", "close": 0.95556644, "volume": 87663.0}, {"date": "1998-07-20", "close": 0.95556644, "volume": 15488.0}, {"date": "1998-07-21", "close": 0.95556644, "volume": null}, {"date": "1998-07-22", "close": 0.93619685, "volume": 267946.0}, {"date": "1998-07-23", "close": 0.93619685, "volume": null}, {"date": "1998-07-24", "close": 0.91682726, "volume": 10067.0}, {"date": "1998-07-27", "close": 0.91682726, "volume": 7744.0}, {"date": "1998-07-28", "close": 0.93619685, "volume": 226592.0}, {"date": "1998-07-29", "close": 0.92974032, "volume": 226902.0}, {"date": "1998-07-30", "close": 0.92328379, "volume": 78215.0}, {"date": "1998-07-31", "close": 0.91682726, "volume": 3098.0}, {"date": "1998-08-03", "close": 0.9039142, "volume": 46465.0}, {"date": "1998-08-04", "close": 0.9039142, "volume": 77441.0}, {"date": "1998-08-05", "close": 0.9039142, "volume": 26330.0}, {"date": "1998-08-06", "close": 0.87163155, "volume": 74653.0}, {"date": "1998-08-07", "close": 0.85226196, "volume": 48013.0}, {"date": "1998-08-10", "close": 0.8393489, "volume": 77441.0}, {"date": "1998-08-11", "close": 0.82643584, "volume": 7744.0}, {"date": "1998-08-12", "close": 0.80706625, "volume": 175158.0}, {"date": "1998-08-13", "close": 0.80706625, "volume": 8906.0}, {"date": "1998-08-14", "close": 0.80706625, "volume": 5111.0}, {"date": "1998-08-17", "close": 0.79415319, "volume": 29428.0}, {"date": "1998-08-18", "close": 0.79415319, "volume": null}, {"date": "1998-08-19", "close": 0.79415319, "volume": 4786.0}, {"date": "1998-08-20", "close": 0.7747836, "volume": 782990.0}, {"date": "1998-08-21", "close": 0.7747836, "volume": null}, {"date": "1998-08-24", "close": 0.78769666, "volume": 232323.0}, {"date": "1998-08-25", "close": 0.7747836, "volume": 28111.0}, {"date": "1998-08-26", "close": 0.78124013, "volume": 21683.0}, {"date": "1998-08-27", "close": 0.78124013, "volume": 40269.0}, {"date": "1998-08-28", "close": 0.7747836, "volume": 30976.0}, {"date": "1998-08-31", "close": 0.7747836, "volume": 329899.0}, {"date": "1998-09-01", "close": 0.80706625, "volume": 13939.0}, {"date": "1998-09-02", "close": 0.76187054, "volume": 503043.0}, {"date": "1998-09-03", "close": 0.76187054, "volume": 92929.0}, {"date": "1998-09-04", "close": 0.76187054, "volume": 169075.0}, {"date": "1998-09-07", "close": 0.76187054, "volume": null}, {"date": "1998-09-08", "close": 0.76187054, "volume": null}, {"date": "1998-09-09", "close": 0.81352278, "volume": 30976.0}, {"date": "1998-09-10", "close": 0.81352278, "volume": null}, {"date": "1998-09-11", "close": 0.8393489, "volume": 309764.0}, {"date": "1998-09-14", "close": 0.8393489, "volume": null}, {"date": "1998-09-15", "close": 0.87163155, "volume": 6195.0}, {"date": "1998-09-16", "close": 0.87163155, "volume": 52660.0}, {"date": "1998-09-17", "close": 0.8393489, "volume": 645858.0}, {"date": "1998-09-18", "close": 0.8393489, "volume": null}, {"date": "1998-09-21", "close": 0.85226196, "volume": 39495.0}, {"date": "1998-09-22", "close": 0.85226196, "volume": 12391.0}, {"date": "1998-09-23", "close": 0.85226196, "volume": null}, {"date": "1998-09-24", "close": 0.84580543, "volume": 38720.0}, {"date": "1998-09-25", "close": 0.84580543, "volume": 17618.0}, {"date": "1998-09-28", "close": 0.84580543, "volume": null}, {"date": "1998-09-29", "close": 0.82643584, "volume": 13630.0}, {"date": "1998-09-30", "close": 0.81352278, "volume": 7744.0}, {"date": "1998-10-01", "close": 0.80706625, "volume": 37173.0}, {"date": "1998-10-02", "close": 0.7747836, "volume": 37170.0}, {"date": "1998-10-05", "close": 0.7747836, "volume": 4646.0}, {"date": "1998-10-06", "close": 0.7747836, "volume": 1586905.0}, {"date": "1998-10-07", "close": 0.7747836, "volume": null}, {"date": "1998-10-08", "close": 0.78124013, "volume": 124093.0}, {"date": "1998-10-09", "close": 0.78124013, "volume": null}, {"date": "1998-10-12", "close": 0.78124013, "volume": null}, {"date": "1998-10-13", "close": 0.80706625, "volume": 18586.0}, {"date": "1998-10-14", "close": 0.80706625, "volume": null}, {"date": "1998-10-15", "close": 0.80706625, "volume": null}, {"date": "1998-10-16", "close": 0.80706625, "volume": null}, {"date": "1998-10-19", "close": 0.80706625, "volume": null}, {"date": "1998-10-20", "close": 0.80706625, "volume": null}, {"date": "1998-10-21", "close": 0.78124013, "volume": 17347.0}, {"date": "1998-10-22", "close": 0.80706625, "volume": 5731.0}, {"date": "1998-10-23", "close": 0.78124013, "volume": 1549.0}, {"date": "1998-10-26", "close": 0.78124013, "volume": null}, {"date": "1998-10-27", "close": 0.7747836, "volume": 255555.0}, {"date": "1998-10-28", "close": 0.78124013, "volume": 774.0}, {"date": "1998-10-29", "close": 0.80706625, "volume": 507890.0}, {"date": "1998-10-30", "close": 0.80706625, "volume": null}, {"date": "1998-11-02", "close": 0.84580543, "volume": 30976.0}, {"date": "1998-11-03", "close": 0.84580543, "volume": 15488.0}, {"date": "1998-11-04", "close": 0.84580543, "volume": 2517.0}, {"date": "1998-11-05", "close": 0.87163155, "volume": 21683.0}, {"date": "1998-11-06", "close": 0.87163155, "volume": 7744.0}, {"date": "1998-11-09", "close": 0.87163155, "volume": null}, {"date": "1998-11-10", "close": 0.89100114, "volume": 25362.0}, {"date": "1998-11-11", "close": 0.89100114, "volume": null}, {"date": "1998-11-12", "close": 0.89100114, "volume": 23167.0}, {"date": "1998-11-13", "close": 0.93619685, "volume": 7744.0}, {"date": "1998-11-16", "close": 0.91037073, "volume": 26330.0}, {"date": "1998-11-17", "close": 0.91037073, "volume": 10067.0}, {"date": "1998-11-18", "close": 0.9039142, "volume": 13165.0}, {"date": "1998-11-19", "close": 0.9039142, "volume": 6970.0}, {"date": "1998-11-20", "close": 0.9039142, "volume": 7744.0}, {"date": "1998-11-23", "close": 0.9039142, "volume": 178889.0}, {"date": "1998-11-24", "close": 0.9039142, "volume": 50258.0}, {"date": "1998-11-25", "close": 0.9039142, "volume": 47855.0}, {"date": "1998-11-26", "close": 0.91037073, "volume": 6195.0}, {"date": "1998-11-27", "close": 0.91037073, "volume": null}, {"date": "1998-11-30", "close": 0.89745767, "volume": 2323.0}, {"date": "1998-12-01", "close": 0.89745767, "volume": 1391.0}, {"date": "1998-12-02", "close": 0.91682726, "volume": 95252.0}, {"date": "1998-12-03", "close": 0.91682726, "volume": null}, {"date": "1998-12-04", "close": 0.91682726, "volume": 154882.0}, {"date": "1998-12-07", "close": 0.91682726, "volume": null}, {"date": "1998-12-08", "close": 0.9684795, "volume": 326259.0}, {"date": "1998-12-09", "close": 0.9684795, "volume": 31751.0}, {"date": "1998-12-10", "close": 0.9684795, "volume": 910706.0}, {"date": "1998-12-11", "close": 0.91682726, "volume": 7744.0}, {"date": "1998-12-14", "close": 0.93619685, "volume": 102222.0}, {"date": "1998-12-15", "close": 0.9684795, "volume": 619528.0}, {"date": "1998-12-16", "close": 0.9684795, "volume": null}, {"date": "1998-12-17", "close": 0.96202297, "volume": 15488.0}, {"date": "1998-12-18", "close": 0.9684795, "volume": 37890.0}, {"date": "1998-12-21", "close": 0.98784909, "volume": 70056.0}, {"date": "1998-12-22", "close": 0.98784909, "volume": 32525.0}, {"date": "1998-12-23", "close": 0.98139256, "volume": 232323.0}, {"date": "1998-12-24", "close": 0.98139256, "volume": null}, {"date": "1998-12-25", "close": 0.98139256, "volume": null}, {"date": "1998-12-28", "close": 0.98139256, "volume": null}, {"date": "1998-12-29", "close": 1.00076215, "volume": 79820.0}, {"date": "1998-12-30", "close": 1.00076215, "volume": 15488.0}, {"date": "1998-12-31", "close": 1.00076215, "volume": 105817.0}, {"date": "1999-01-01", "close": 1.00076215, "volume": null}, {"date": "1999-01-04", "close": 1.00076215, "volume": 3816.0}, {"date": "1999-01-05", "close": 1.0330448, "volume": 12391.0}, {"date": "1999-01-06", "close": 1.1621754, "volume": 77441.0}, {"date": "1999-01-07", "close": 1.1621754, "volume": 774.0}, {"date": "1999-01-08", "close": 1.15571887, "volume": 3098.0}, {"date": "1999-01-11", "close": 1.15571887, "volume": null}, {"date": "1999-01-12", "close": 1.10406663, "volume": 2323.0}, {"date": "1999-01-13", "close": 1.12989275, "volume": 5421.0}, {"date": "1999-01-14", "close": 1.11052316, "volume": 258653.0}, {"date": "1999-01-15", "close": 1.11052316, "volume": 41415.0}, {"date": "1999-01-18", "close": 1.11697969, "volume": 58855.0}, {"date": "1999-01-19", "close": 1.12989275, "volume": 6812.0}, {"date": "1999-01-20", "close": 1.0976101, "volume": 15488.0}, {"date": "1999-01-21", "close": 1.11052316, "volume": 123906.0}, {"date": "1999-01-22", "close": 1.11052316, "volume": null}, {"date": "1999-01-25", "close": 1.11052316, "volume": null}, {"date": "1999-01-26", "close": 1.11052316, "volume": null}, {"date": "1999-01-27", "close": 1.15571887, "volume": 16572.0}, {"date": "1999-01-28", "close": 1.14926234, "volume": 17037.0}, {"date": "1999-01-29", "close": 1.1621754, "volume": 10532.0}, {"date": "1999-02-01", "close": 1.1621754, "volume": 19360.0}, {"date": "1999-02-02", "close": 1.1621754, "volume": 10842.0}, {"date": "1999-02-03", "close": 1.1621754, "volume": 15488.0}, {"date": "1999-02-04", "close": 1.1621754, "volume": 20909.0}, {"date": "1999-02-05", "close": 1.19445805, "volume": 24781.0}, {"date": "1999-02-08", "close": 1.19445805, "volume": null}, {"date": "1999-02-09", "close": 1.19445805, "volume": 20135.0}, {"date": "1999-02-10", "close": 1.19445805, "volume": 51111.0}, {"date": "1999-02-11", "close": 1.25902335, "volume": 23697.0}, {"date": "1999-02-12", "close": 1.25902335, "volume": 496655.0}, {"date": "1999-02-15", "close": 1.25902335, "volume": null}, {"date": "1999-02-16", "close": 1.3558713, "volume": 38256.0}, {"date": "1999-02-17", "close": 1.3558713, "volume": 80384.0}, {"date": "1999-02-18", "close": 1.40752354, "volume": 80415.0}, {"date": "1999-02-19", "close": 1.45271925, "volume": 39619.0}, {"date": "1999-02-22", "close": 1.4850019, "volume": 162626.0}, {"date": "1999-02-23", "close": 1.4850019, "volume": null}, {"date": "1999-02-24", "close": 1.4850019, "volume": 30976.0}, {"date": "1999-02-25", "close": 1.51728455, "volume": 23232.0}, {"date": "1999-02-26", "close": 1.4850019, "volume": 15488.0}, {"date": "1999-03-01", "close": 1.47854537, "volume": 16263.0}, {"date": "1999-03-02", "close": 1.4850019, "volume": 10842.0}, {"date": "1999-03-03", "close": 1.53019761, "volume": 6195.0}, {"date": "1999-03-04", "close": 1.53019761, "volume": 24781.0}, {"date": "1999-03-05", "close": 1.6141325, "volume": 38665.0}, {"date": "1999-03-08", "close": 1.6786978, "volume": 24781.0}, {"date": "1999-03-09", "close": 1.6786978, "volume": 77441.0}, {"date": "1999-03-10", "close": 1.62704556, "volume": 771724.0}, {"date": "1999-03-11", "close": 1.65287168, "volume": 57673.0}, {"date": "1999-03-12", "close": 1.65287168, "volume": null}, {"date": "1999-03-15", "close": 1.6786978, "volume": 490201.0}, {"date": "1999-03-16", "close": 1.71098045, "volume": 20232.0}, {"date": "1999-03-17", "close": 1.71098045, "volume": 12778.0}, {"date": "1999-03-18", "close": 1.6786978, "volume": 102997.0}, {"date": "1999-03-19", "close": 1.6141325, "volume": 19267.0}, {"date": "1999-03-22", "close": 1.6141325, "volume": 18796.0}, {"date": "1999-03-23", "close": 1.6141325, "volume": 228130.0}, {"date": "1999-03-24", "close": 1.6141325, "volume": 57306.0}, {"date": "1999-03-25", "close": 1.6141325, "volume": 43367.0}, {"date": "1999-03-26", "close": 1.5495672, "volume": 10842.0}, {"date": "1999-03-29", "close": 1.6141325, "volume": 22923.0}, {"date": "1999-03-30", "close": 1.64641515, "volume": 27021.0}, {"date": "1999-03-31", "close": 1.64641515, "volume": 1974671.0}, {"date": "1999-04-01", "close": 1.64641515, "volume": null}, {"date": "1999-04-02", "close": 1.64641515, "volume": null}, {"date": "1999-04-05", "close": 1.64641515, "volume": null}, {"date": "1999-04-06", "close": 1.64641515, "volume": null}, {"date": "1999-04-07", "close": 1.64641515, "volume": 4646.0}, {"date": "1999-04-08", "close": 1.64641515, "volume": null}, {"date": "1999-04-09", "close": 1.643832538, "volume": 12147.0}, {"date": "1999-04-12", "close": 1.643832538, "volume": null}, {"date": "1999-04-13", "close": 1.643832538, "volume": null}, {"date": "1999-04-14", "close": 1.6786978, "volume": 62506.0}, {"date": "1999-04-15", "close": 1.6141325, "volume": 25261.0}, {"date": "1999-04-16", "close": 1.6141325, "volume": 173575.0}, {"date": "1999-04-19", "close": 1.6141325, "volume": 50724.0}, {"date": "1999-04-20", "close": 1.58184985, "volume": 24783.0}, {"date": "1999-04-21", "close": 1.58184985, "volume": 32909.0}, {"date": "1999-04-22", "close": 1.58184985, "volume": 159062.0}, {"date": "1999-04-23", "close": 1.58184985, "volume": 3485.0}, {"date": "1999-04-26", "close": 1.58184985, "volume": 2401.0}, {"date": "1999-04-27", "close": 1.58184985, "volume": 6195.0}, {"date": "1999-04-28", "close": 1.5495672, "volume": 3383.0}, {"date": "1999-04-29", "close": 1.4850019, "volume": 30896.0}, {"date": "1999-04-30", "close": 1.4850019, "volume": 2216.0}, {"date": "1999-05-03", "close": 1.4850019, "volume": 3098.0}, {"date": "1999-05-04", "close": 1.51728455, "volume": 97885.0}, {"date": "1999-05-05", "close": 1.4850019, "volume": 422935.0}, {"date": "1999-05-06", "close": 1.51728455, "volume": 218354.0}, {"date": "1999-05-07", "close": 1.51728455, "volume": 26330.0}, {"date": "1999-05-10", "close": 1.5495672, "volume": 581.0}, {"date": "1999-05-11", "close": 1.5495672, "volume": 141392.0}, {"date": "1999-05-12", "close": 1.5495672, "volume": 37350.0}, {"date": "1999-05-13", "close": 1.5495672, "volume": 245023.0}, {"date": "1999-05-14", "close": 1.5495672, "volume": 85472.0}, {"date": "1999-05-17", "close": 1.5495672, "volume": 579437.0}, {"date": "1999-05-18", "close": 1.53019761, "volume": 59211.0}, {"date": "1999-05-19", "close": 1.52374108, "volume": 32990.0}, {"date": "1999-05-20", "close": 1.51728455, "volume": 31472.0}, {"date": "1999-05-21", "close": 1.49145843, "volume": 31751.0}, {"date": "1999-05-24", "close": 1.4850019, "volume": 11926.0}, {"date": "1999-05-25", "close": 1.4850019, "volume": 24653.0}, {"date": "1999-05-26", "close": 1.45271925, "volume": 10842.0}, {"date": "1999-05-27", "close": 1.45271925, "volume": 13876.0}, {"date": "1999-05-28", "close": 1.45271925, "volume": 27724.0}, {"date": "1999-05-31", "close": 1.45271925, "volume": null}, {"date": "1999-06-01", "close": 1.45271925, "volume": null}, {"date": "1999-06-02", "close": 1.45271925, "volume": null}, {"date": "1999-06-03", "close": 1.4204366, "volume": 30667.0}, {"date": "1999-06-04", "close": 1.45271925, "volume": 17316.0}, {"date": "1999-06-07", "close": 1.45271925, "volume": null}, {"date": "1999-06-08", "close": 1.45271925, "volume": 1703702.0}, {"date": "1999-06-09", "close": 1.43980619, "volume": 4646.0}, {"date": "1999-06-10", "close": 1.43980619, "volume": 2741.0}, {"date": "1999-06-11", "close": 1.45271925, "volume": 3160.0}, {"date": "1999-06-14", "close": 1.45271925, "volume": null}, {"date": "1999-06-15", "close": 1.45271925, "volume": 3485.0}, {"date": "1999-06-16", "close": 1.49145843, "volume": 19360.0}, {"date": "1999-06-17", "close": 1.51728455, "volume": 158170.0}, {"date": "1999-06-18", "close": 1.51728455, "volume": 6505.0}, {"date": "1999-06-21", "close": 1.5495672, "volume": 35432.0}, {"date": "1999-06-22", "close": 1.6141325, "volume": 18203.0}, {"date": "1999-06-23", "close": 1.71098045, "volume": 55231.0}, {"date": "1999-06-24", "close": 1.71098045, "volume": 35871.0}, {"date": "1999-06-25", "close": 1.6786978, "volume": 89832.0}, {"date": "1999-06-28", "close": 1.64641515, "volume": 24781.0}, {"date": "1999-06-29", "close": 1.58184985, "volume": 4182.0}, {"date": "1999-06-30", "close": 1.6141325, "volume": 1936.0}, {"date": "1999-07-01", "close": 1.6786978, "volume": 114893.0}, {"date": "1999-07-02", "close": 1.6786978, "volume": 13165.0}, {"date": "1999-07-05", "close": 1.7432631, "volume": 747414.0}, {"date": "1999-07-06", "close": 1.8078284, "volume": 30976.0}, {"date": "1999-07-07", "close": 1.98861124, "volume": 31364.0}, {"date": "1999-07-08", "close": 1.90467635, "volume": 91854.0}, {"date": "1999-07-09", "close": 1.98861124, "volume": 45768.0}, {"date": "1999-07-12", "close": 2.0660896, "volume": 296348.0}, {"date": "1999-07-13", "close": 2.0660896, "volume": null}, {"date": "1999-07-14", "close": 2.0660896, "volume": 855089.0}, {"date": "1999-07-15", "close": 2.0660896, "volume": 36552.0}, {"date": "1999-07-16", "close": 2.03380695, "volume": 292262.0}, {"date": "1999-07-19", "close": 2.09837225, "volume": 11306.0}, {"date": "1999-07-20", "close": 2.1306549, "volume": 44451.0}, {"date": "1999-07-21", "close": 2.1306549, "volume": 16727.0}, {"date": "1999-07-22", "close": 2.1306549, "volume": null}, {"date": "1999-07-23", "close": 2.16293755, "volume": 12878.0}, {"date": "1999-07-26", "close": 2.1952202, "volume": 21838.0}, {"date": "1999-07-27", "close": 2.27269856, "volume": 12135.0}, {"date": "1999-07-28", "close": 2.2597855, "volume": 11229.0}, {"date": "1999-07-29", "close": 2.1952202, "volume": 25927.0}, {"date": "1999-07-30", "close": 2.1952202, "volume": 13939.0}, {"date": "1999-08-02", "close": 2.22750285, "volume": 10300.0}, {"date": "1999-08-03", "close": 2.22750285, "volume": 1061.0}, {"date": "1999-08-04", "close": 2.22750285, "volume": 464646.0}, {"date": "1999-08-05", "close": 2.22750285, "volume": 55758.0}, {"date": "1999-08-06", "close": 2.22750285, "volume": 243851.0}, {"date": "1999-08-09", "close": 2.22750285, "volume": 10300.0}, {"date": "1999-08-10", "close": 2.22750285, "volume": 24095.0}, {"date": "1999-08-11", "close": 2.1952202, "volume": 151444.0}, {"date": "1999-08-12", "close": 2.1952202, "volume": 488896.0}, {"date": "1999-08-13", "close": 2.22750285, "volume": 30047.0}, {"date": "1999-08-16", "close": 2.22750285, "volume": 506464.0}, {"date": "1999-08-17", "close": 2.1952202, "volume": 803295.0}, {"date": "1999-08-18", "close": 2.22750285, "volume": 3098.0}, {"date": "1999-08-19", "close": 2.22750285, "volume": null}, {"date": "1999-08-20", "close": 2.18876367, "volume": 7125.0}, {"date": "1999-08-23", "close": 2.1952202, "volume": 6970.0}, {"date": "1999-08-24", "close": 2.1952202, "volume": 931150.0}, {"date": "1999-08-25", "close": 2.1952202, "volume": 366296.0}, {"date": "1999-08-26", "close": 2.09837225, "volume": 3485.0}, {"date": "1999-08-27", "close": 2.09837225, "volume": null}, {"date": "1999-08-30", "close": 2.1952202, "volume": 8519.0}, {"date": "1999-08-31", "close": 2.1952202, "volume": 293455.0}, {"date": "1999-09-01", "close": 2.20167673, "volume": 465.0}, {"date": "1999-09-02", "close": 2.20167673, "volume": null}, {"date": "1999-09-03", "close": 2.22750285, "volume": 21213.0}, {"date": "1999-09-06", "close": 2.22750285, "volume": 1710.0}, {"date": "1999-09-07", "close": 2.1952202, "volume": 194996.0}, {"date": "1999-09-08", "close": 2.1952202, "volume": 795644.0}, {"date": "1999-09-09", "close": 2.1952202, "volume": null}, {"date": "1999-09-10", "close": 2.1952202, "volume": null}, {"date": "1999-09-13", "close": 2.1952202, "volume": 684399.0}, {"date": "1999-09-14", "close": 2.1952202, "volume": null}, {"date": "1999-09-15", "close": 2.2597855, "volume": 60404.0}, {"date": "1999-09-16", "close": 2.3243508, "volume": 79764.0}, {"date": "1999-09-17", "close": 2.3243508, "volume": 247192.0}, {"date": "1999-09-20", "close": 2.3243508, "volume": 1316.0}, {"date": "1999-09-21", "close": 2.3243508, "volume": 465.0}, {"date": "1999-09-22", "close": 2.2597855, "volume": 34074.0}, {"date": "1999-09-23", "close": 2.2597855, "volume": 22760.0}, {"date": "1999-09-24", "close": 2.3243508, "volume": 17509.0}, {"date": "1999-09-27", "close": 2.3243508, "volume": null}, {"date": "1999-09-28", "close": 2.31143774, "volume": 23232.0}, {"date": "1999-09-29", "close": 2.31143774, "volume": 70386.0}, {"date": "1999-09-30", "close": 2.3243508, "volume": 19205.0}, {"date": "1999-10-01", "close": 2.35663345, "volume": 18276.0}, {"date": "1999-10-04", "close": 2.3243508, "volume": 3098.0}, {"date": "1999-10-05", "close": 2.35663345, "volume": 9293.0}, {"date": "1999-10-06", "close": 2.3243508, "volume": 54209.0}, {"date": "1999-10-07", "close": 2.3243508, "volume": 136296.0}, {"date": "1999-10-08", "close": 2.35663345, "volume": 132734.0}, {"date": "1999-10-11", "close": 2.3889161, "volume": 28034.0}, {"date": "1999-10-12", "close": 2.3889161, "volume": null}, {"date": "1999-10-13", "close": 2.3889161, "volume": null}, {"date": "1999-10-14", "close": 2.3889161, "volume": null}, {"date": "1999-10-15", "close": 2.6471773, "volume": 3463.0}, {"date": "1999-10-18", "close": 2.42765528, "volume": 7744.0}, {"date": "1999-10-19", "close": 2.44056834, "volume": 25246.0}, {"date": "1999-10-20", "close": 2.5180467, "volume": 3872.0}, {"date": "1999-10-21", "close": 2.582612, "volume": 774.0}, {"date": "1999-10-22", "close": 2.6471773, "volume": 147702.0}, {"date": "1999-10-25", "close": 2.7117426, "volume": 9005.0}, {"date": "1999-10-26", "close": 2.8408732, "volume": 451357.0}, {"date": "1999-10-27", "close": 2.8408732, "volume": 20413.0}, {"date": "1999-10-28", "close": 2.8408732, "volume": 203515.0}, {"date": "1999-10-29", "close": 2.9054385, "volume": 28653.0}, {"date": "1999-11-01", "close": 2.9700038, "volume": 390303.0}, {"date": "1999-11-02", "close": 3.08622134, "volume": 18570.0}, {"date": "1999-11-03", "close": 3.14433011, "volume": 8534.0}, {"date": "1999-11-04", "close": 3.3573956, "volume": 322858.0}, {"date": "1999-11-05", "close": 3.40259131, "volume": 53698.0}, {"date": "1999-11-08", "close": 3.4219609, "volume": 61643.0}, {"date": "1999-11-09", "close": 3.45424355, "volume": 123906.0}, {"date": "1999-11-10", "close": 3.5510915, "volume": 107488.0}, {"date": "1999-11-11", "close": 3.5510915, "volume": 22109.0}, {"date": "1999-11-12", "close": 3.5510915, "volume": 16572.0}, {"date": "1999-11-15", "close": 3.58337415, "volume": 35623.0}, {"date": "1999-11-16", "close": 3.5510915, "volume": 34229.0}, {"date": "1999-11-17", "close": 3.5510915, "volume": null}, {"date": "1999-11-18", "close": 3.51880885, "volume": 3098.0}, {"date": "1999-11-19", "close": 3.4219609, "volume": 5762.0}, {"date": "1999-11-22", "close": 3.3573956, "volume": 121355.0}, {"date": "1999-11-23", "close": 3.4219609, "volume": 15147.0}, {"date": "1999-11-24", "close": 3.3573956, "volume": 1549.0}, {"date": "1999-11-25", "close": 3.38967825, "volume": 20468.0}, {"date": "1999-11-26", "close": 3.3573956, "volume": 10981.0}, {"date": "1999-11-29", "close": 3.38967825, "volume": 36111.0}, {"date": "1999-11-30", "close": 3.45424355, "volume": 18586.0}, {"date": "1999-12-01", "close": 3.39613478, "volume": 1084.0}, {"date": "1999-12-02", "close": 3.4865262, "volume": 465.0}, {"date": "1999-12-03", "close": 3.4865262, "volume": 31.0}, {"date": "1999-12-06", "close": 3.45424355, "volume": 35745.0}, {"date": "1999-12-07", "close": 3.228265, "volume": 15830.0}, {"date": "1999-12-08", "close": 3.228265, "volume": 45535.0}, {"date": "1999-12-09", "close": 3.228265, "volume": 14714.0}, {"date": "1999-12-10", "close": 3.228265, "volume": 31241.0}, {"date": "1999-12-13", "close": 3.228265, "volume": 12900.0}, {"date": "1999-12-14", "close": 3.228265, "volume": 1549.0}, {"date": "1999-12-15", "close": 3.2928303, "volume": 11616.0}, {"date": "1999-12-16", "close": 3.228265, "volume": 8519.0}, {"date": "1999-12-17", "close": 3.2928303, "volume": 310.0}, {"date": "1999-12-20", "close": 3.2928303, "volume": 17811.0}, {"date": "1999-12-21", "close": 3.3573956, "volume": 1162.0}, {"date": "1999-12-22", "close": 3.38967825, "volume": 300705.0}, {"date": "1999-12-23", "close": 3.4219609, "volume": 27879.0}, {"date": "1999-12-24", "close": 3.4219609, "volume": 19360.0}, {"date": "1999-12-27", "close": 3.4219609, "volume": null}, {"date": "1999-12-28", "close": 3.4219609, "volume": null}, {"date": "1999-12-29", "close": 3.45424355, "volume": 33880.0}, {"date": "1999-12-30", "close": 3.45424355, "volume": null}, {"date": "1999-12-31", "close": 3.45424355, "volume": null}, {"date": "2000-01-03", "close": 3.45424355, "volume": null}, {"date": "2000-01-04", "close": 3.45424355, "volume": null}, {"date": "2000-01-05", "close": 3.3573956, "volume": 212188.0}, {"date": "2000-01-06", "close": 3.3573956, "volume": 14466.0}, {"date": "2000-01-07", "close": 3.3573956, "volume": 119728.0}, {"date": "2000-01-10", "close": 3.3573956, "volume": null}, {"date": "2000-01-11", "close": 3.2928303, "volume": 2210.0}, {"date": "2000-01-12", "close": 3.32511295, "volume": 4146.0}, {"date": "2000-01-13", "close": 3.3573956, "volume": 50646.0}, {"date": "2000-01-14", "close": 3.3573956, "volume": 61953.0}, {"date": "2000-01-17", "close": 3.2928303, "volume": 573.0}, {"date": "2000-01-18", "close": 3.2928303, "volume": 70429.0}, {"date": "2000-01-19", "close": 3.2928303, "volume": 6071.0}, {"date": "2000-01-20", "close": 3.2928303, "volume": null}, {"date": "2000-01-21", "close": 3.26054765, "volume": 40269.0}, {"date": "2000-01-24", "close": 3.26054765, "volume": 29784.0}, {"date": "2000-01-25", "close": 3.24117806, "volume": 58751.0}, {"date": "2000-01-26", "close": 3.24117806, "volume": null}, {"date": "2000-01-27", "close": 3.26054765, "volume": 25679.0}, {"date": "2000-01-28", "close": 3.24117806, "volume": 15465.0}, {"date": "2000-01-31", "close": 3.24763459, "volume": 3810.0}, {"date": "2000-02-01", "close": 3.24763459, "volume": 2230.0}, {"date": "2000-02-02", "close": 3.24763459, "volume": 1406.0}, {"date": "2000-02-03", "close": 3.24763459, "volume": 34309.0}, {"date": "2000-02-07", "close": 3.2928303, "volume": 5421.0}, {"date": "2000-02-08", "close": 3.26054765, "volume": 34007.0}, {"date": "2000-02-09", "close": 3.3573956, "volume": 20290.0}, {"date": "2000-02-10", "close": 3.3573956, "volume": 28587.0}, {"date": "2000-02-11", "close": 3.3573956, "volume": 38751.0}, {"date": "2000-02-14", "close": 3.32511295, "volume": 160833.0}, {"date": "2000-02-16", "close": 3.32511295, "volume": 1713.0}, {"date": "2000-02-17", "close": 3.2928303, "volume": 20280.0}, {"date": "2000-02-21", "close": 3.38967825, "volume": 9293.0}, {"date": "2000-02-23", "close": 3.32511295, "volume": 187206.0}, {"date": "2000-02-24", "close": 3.4219609, "volume": 86734.0}, {"date": "2000-02-25", "close": 3.38967825, "volume": 94318.0}, {"date": "2000-02-28", "close": 3.3573956, "volume": 6939.0}, {"date": "2000-02-29", "close": 3.4219609, "volume": 240426.0}, {"date": "2000-03-03", "close": 3.3573956, "volume": 100673.0}, {"date": "2000-03-06", "close": 3.4219609, "volume": 14404.0}, {"date": "2000-03-07", "close": 3.45424355, "volume": 11455.0}, {"date": "2000-03-08", "close": 3.3573956, "volume": 929.0}, {"date": "2000-03-09", "close": 3.3573956, "volume": 276929.0}, {"date": "2000-03-13", "close": 3.32511295, "volume": 9293.0}, {"date": "2000-03-14", "close": 3.2928303, "volume": 3098.0}, {"date": "2000-03-15", "close": 3.32511295, "volume": 3717.0}, {"date": "2000-03-16", "close": 3.32511295, "volume": 2943.0}, {"date": "2000-03-17", "close": 3.32511295, "volume": 30976.0}, {"date": "2000-03-20", "close": 3.32511295, "volume": 2788.0}, {"date": "2000-03-21", "close": 3.37030866, "volume": 25704.0}, {"date": "2000-03-22", "close": 3.4219609, "volume": 10317.0}, {"date": "2000-03-23", "close": 3.4219609, "volume": 8797.0}, {"date": "2000-03-24", "close": 3.4219609, "volume": 26889.0}, {"date": "2000-03-27", "close": 3.4219609, "volume": 7744.0}, {"date": "2000-03-28", "close": 3.4219609, "volume": 557645.0}, {"date": "2000-03-29", "close": 3.4219609, "volume": 34848.0}, {"date": "2000-03-30", "close": 3.4865262, "volume": 13165.0}, {"date": "2000-03-31", "close": 3.51880885, "volume": 1549.0}, {"date": "2000-04-03", "close": 3.5510915, "volume": 107488.0}, {"date": "2000-04-04", "close": 3.60920027, "volume": 15798.0}, {"date": "2000-04-05", "close": 3.7447874, "volume": 9147.0}, {"date": "2000-04-06", "close": 3.8093527, "volume": 7372.0}, {"date": "2000-04-07", "close": 3.8093527, "volume": 14636.0}, {"date": "2000-04-10", "close": 4.0030486, "volume": 40718.0}, {"date": "2000-04-11", "close": 3.90620065, "volume": 118832.0}, {"date": "2000-04-13", "close": 3.90620065, "volume": 13366.0}, {"date": "2000-04-14", "close": 3.90620065, "volume": 84720.0}, {"date": "2000-04-17", "close": 3.5510915, "volume": 171764.0}, {"date": "2000-04-18", "close": 3.6802221, "volume": 132446.0}, {"date": "2000-04-19", "close": 3.8093527, "volume": 104521.0}, {"date": "2000-04-20", "close": 3.77707005, "volume": 1859.0}, {"date": "2000-04-26", "close": 3.77707005, "volume": 5421.0}, {"date": "2000-04-27", "close": 3.8093527, "volume": 80539.0}, {"date": "2000-04-28", "close": 3.90620065, "volume": 326028.0}, {"date": "2000-05-01", "close": 3.873918, "volume": 164382.0}, {"date": "2000-05-02", "close": 3.873918, "volume": 18741.0}, {"date": "2000-05-03", "close": 3.7447874, "volume": 12003.0}, {"date": "2000-05-04", "close": 3.77707005, "volume": 86811.0}, {"date": "2000-05-05", "close": 3.7447874, "volume": 5034.0}, {"date": "2000-05-08", "close": 3.73187434, "volume": 47316.0}, {"date": "2000-05-09", "close": 3.71250475, "volume": 6582.0}, {"date": "2000-05-10", "close": 3.6156568, "volume": 9293.0}, {"date": "2000-05-11", "close": 3.6156568, "volume": 3562.0}, {"date": "2000-05-12", "close": 3.6156568, "volume": 26098.0}, {"date": "2000-05-15", "close": 3.6156568, "volume": 5049.0}, {"date": "2000-05-16", "close": 3.6156568, "volume": 480537.0}, {"date": "2000-05-18", "close": 3.6156568, "volume": 157221.0}, {"date": "2000-05-19", "close": 3.63502639, "volume": 20444.0}, {"date": "2000-05-22", "close": 3.5510915, "volume": 21683.0}, {"date": "2000-05-23", "close": 3.6156568, "volume": 4104.0}, {"date": "2000-05-25", "close": 3.6156568, "volume": 310.0}, {"date": "2000-05-26", "close": 3.6156568, "volume": 139.0}, {"date": "2000-05-31", "close": 3.5510915, "volume": 54364.0}, {"date": "2000-06-05", "close": 3.5510915, "volume": 3098.0}, {"date": "2000-06-06", "close": 3.5510915, "volume": 83636.0}, {"date": "2000-06-07", "close": 3.4219609, "volume": 7589.0}, {"date": "2000-06-08", "close": 3.4219609, "volume": 28034.0}, {"date": "2000-06-09", "close": 3.4219609, "volume": 2097.0}, {"date": "2000-06-14", "close": 3.4219609, "volume": 21683.0}, {"date": "2000-06-15", "close": 3.45424355, "volume": 1918531.0}, {"date": "2000-06-16", "close": 3.51235232, "volume": 314903.0}, {"date": "2000-06-19", "close": 3.51235232, "volume": 489916.0}, {"date": "2000-06-20", "close": 3.49943926, "volume": 53063.0}, {"date": "2000-06-21", "close": 3.49943926, "volume": 28298.0}, {"date": "2000-06-22", "close": 3.6156568, "volume": 104333.0}, {"date": "2000-06-23", "close": 3.58983068, "volume": 256607.0}, {"date": "2000-06-26", "close": 3.64793945, "volume": 157623.0}, {"date": "2000-06-27", "close": 3.63502639, "volume": 316617.0}, {"date": "2000-06-28", "close": 3.6802221, "volume": 97253.0}, {"date": "2000-06-29", "close": 3.71250475, "volume": 57771.0}, {"date": "2000-06-30", "close": 3.71250475, "volume": 135119.0}, {"date": "2000-07-03", "close": 3.73833087, "volume": 14619.0}, {"date": "2000-07-04", "close": 3.75124393, "volume": 154936.0}, {"date": "2000-07-05", "close": 3.82226576, "volume": 261806.0}, {"date": "2000-07-06", "close": 3.93202677, "volume": 315639.0}, {"date": "2000-07-07", "close": 4.0030486, "volume": 137820.0}, {"date": "2000-07-10", "close": 4.16446185, "volume": 88348.0}, {"date": "2000-07-11", "close": 4.22902715, "volume": 80693.0}, {"date": "2000-07-12", "close": 4.2613098, "volume": 13876.0}, {"date": "2000-07-13", "close": 4.1321792, "volume": 182003.0}, {"date": "2000-07-14", "close": 4.1321792, "volume": 342295.0}, {"date": "2000-07-17", "close": 4.1321792, "volume": 469300.0}, {"date": "2000-07-18", "close": 4.0676139, "volume": 20568.0}, {"date": "2000-07-19", "close": 4.0676139, "volume": 5995.0}, {"date": "2000-07-20", "close": 4.0676139, "volume": 110786.0}, {"date": "2000-07-21", "close": 4.03533125, "volume": 22952.0}, {"date": "2000-07-24", "close": 3.9384833, "volume": 4360.0}, {"date": "2000-07-25", "close": 3.873918, "volume": 99865.0}, {"date": "2000-07-26", "close": 3.84163535, "volume": 67649.0}, {"date": "2000-07-27", "close": 3.8093527, "volume": 24543.0}, {"date": "2000-07-28", "close": 3.8093527, "volume": 138565.0}, {"date": "2000-07-31", "close": 3.84163535, "volume": 14365.0}, {"date": "2000-08-01", "close": 3.86100494, "volume": 24704.0}, {"date": "2000-08-02", "close": 3.8093527, "volume": 12120.0}, {"date": "2000-08-03", "close": 3.78998311, "volume": 12716.0}, {"date": "2000-08-04", "close": 3.873918, "volume": 69627.0}, {"date": "2000-08-07", "close": 4.0030486, "volume": 107566.0}, {"date": "2000-08-08", "close": 3.9384833, "volume": 135726.0}, {"date": "2000-08-09", "close": 3.9384833, "volume": 3454.0}, {"date": "2000-08-10", "close": 3.84163535, "volume": 132337.0}, {"date": "2000-08-11", "close": 3.84163535, "volume": 93858.0}, {"date": "2000-08-14", "close": 3.7447874, "volume": 11632.0}, {"date": "2000-08-15", "close": 3.77707005, "volume": 42856.0}, {"date": "2000-08-16", "close": 3.73187434, "volume": 155532.0}, {"date": "2000-08-17", "close": 3.7447874, "volume": 136561.0}, {"date": "2000-08-18", "close": 3.7447874, "volume": 9389.0}, {"date": "2000-08-21", "close": 3.7447874, "volume": 3520.0}, {"date": "2000-08-22", "close": 3.71250475, "volume": 118836.0}, {"date": "2000-08-23", "close": 3.6802221, "volume": 63192.0}, {"date": "2000-08-24", "close": 3.6802221, "volume": 11229.0}, {"date": "2000-08-25", "close": 3.7447874, "volume": 27806.0}, {"date": "2000-08-28", "close": 3.7447874, "volume": 8302.0}, {"date": "2000-08-29", "close": 3.7447874, "volume": 1704.0}, {"date": "2000-08-30", "close": 3.7447874, "volume": 10185.0}, {"date": "2000-08-31", "close": 3.73833087, "volume": 18663.0}, {"date": "2000-09-01", "close": 3.6802221, "volume": 2140081.0}, {"date": "2000-09-04", "close": 3.6802221, "volume": 59885.0}, {"date": "2000-09-05", "close": 3.7447874, "volume": 5314.0}, {"date": "2000-09-06", "close": 3.71250475, "volume": 24521.0}, {"date": "2000-09-07", "close": 3.6802221, "volume": 43166.0}, {"date": "2000-09-08", "close": 3.6802221, "volume": 32318.0}, {"date": "2000-09-11", "close": 3.5510915, "volume": 7651.0}, {"date": "2000-09-12", "close": 3.4219609, "volume": 4403.0}, {"date": "2000-09-13", "close": 3.40259131, "volume": 10840.0}, {"date": "2000-09-14", "close": 3.38967825, "volume": 6672.0}, {"date": "2000-09-15", "close": 3.3573956, "volume": 1549.0}, {"date": "2000-09-18", "close": 3.25409112, "volume": 36335.0}, {"date": "2000-09-19", "close": 3.24763459, "volume": 59758.0}, {"date": "2000-09-20", "close": 3.24763459, "volume": 44947.0}, {"date": "2000-09-21", "close": 3.228265, "volume": 45898.0}, {"date": "2000-09-22", "close": 3.22180847, "volume": 25401.0}, {"date": "2000-09-25", "close": 3.22180847, "volume": 10822.0}, {"date": "2000-09-26", "close": 3.32511295, "volume": 1387191.0}, {"date": "2000-09-27", "close": 3.3573956, "volume": 93239.0}, {"date": "2000-09-28", "close": 3.38967825, "volume": 21682.0}, {"date": "2000-09-29", "close": 3.45424355, "volume": 9293.0}, {"date": "2000-10-03", "close": 3.45424355, "volume": 64338.0}, {"date": "2000-10-04", "close": 3.4219609, "volume": 26310.0}, {"date": "2000-10-05", "close": 3.4219609, "volume": 64044.0}, {"date": "2000-10-06", "close": 3.3573956, "volume": 4896.0}, {"date": "2000-10-09", "close": 3.3573956, "volume": 24255.0}, {"date": "2000-10-10", "close": 3.40904784, "volume": 43508.0}, {"date": "2000-10-11", "close": 3.42841743, "volume": 110431.0}, {"date": "2000-10-12", "close": 3.4219609, "volume": 7279.0}, {"date": "2000-10-13", "close": 3.40259131, "volume": 72537.0}, {"date": "2000-10-16", "close": 3.4865262, "volume": 12236.0}, {"date": "2000-10-17", "close": 3.4865262, "volume": 155.0}, {"date": "2000-10-18", "close": 3.4865262, "volume": 127429.0}, {"date": "2000-10-19", "close": 3.49298273, "volume": 359676.0}, {"date": "2000-10-20", "close": 3.47361314, "volume": 52071.0}, {"date": "2000-10-23", "close": 3.4865262, "volume": 10656.0}, {"date": "2000-10-24", "close": 3.489108812, "volume": 287.0}, {"date": "2000-10-25", "close": 3.4865262, "volume": 42438.0}, {"date": "2000-10-26", "close": 3.4865262, "volume": 8766.0}, {"date": "2000-10-27", "close": 3.4865262, "volume": 5746.0}, {"date": "2000-10-30", "close": 3.418732635, "volume": 19593.0}, {"date": "2000-10-31", "close": 3.3573956, "volume": 17037.0}, {"date": "2000-11-01", "close": 3.32511295, "volume": 24781.0}, {"date": "2000-11-02", "close": 3.3573956, "volume": 53922.0}, {"date": "2000-11-03", "close": 3.32511295, "volume": 79392.0}, {"date": "2000-11-06", "close": 3.3573956, "volume": 9085.0}, {"date": "2000-11-07", "close": 3.3573956, "volume": 6833.0}, {"date": "2000-11-08", "close": 3.33802601, "volume": 4321.0}, {"date": "2000-11-09", "close": 3.33802601, "volume": 63347.0}, {"date": "2000-11-10", "close": 3.33802601, "volume": 9231.0}, {"date": "2000-11-13", "close": 3.3573956, "volume": 458437.0}, {"date": "2000-11-14", "close": 3.228265, "volume": 132708.0}, {"date": "2000-11-15", "close": 3.06685175, "volume": 144350.0}, {"date": "2000-11-16", "close": 3.2928303, "volume": 178006.0}, {"date": "2000-11-17", "close": 3.19598235, "volume": 893791.0}, {"date": "2000-11-20", "close": 3.228265, "volume": 62170.0}, {"date": "2000-11-22", "close": 3.35093907, "volume": 3112.0}, {"date": "2000-11-23", "close": 3.2928303, "volume": 29965.0}, {"date": "2000-11-24", "close": 3.2928303, "volume": 91670.0}, {"date": "2000-11-27", "close": 3.31865642, "volume": 26923.0}, {"date": "2000-11-28", "close": 3.3573956, "volume": 106825.0}, {"date": "2000-11-29", "close": 3.3573956, "volume": 21955.0}, {"date": "2000-11-30", "close": 3.40904784, "volume": 1042.0}, {"date": "2000-12-01", "close": 3.40904784, "volume": 17842.0}, {"date": "2000-12-04", "close": 3.40904784, "volume": 4182.0}, {"date": "2000-12-05", "close": 3.38967825, "volume": 206069.0}, {"date": "2000-12-07", "close": 3.39613478, "volume": 11771.0}, {"date": "2000-12-08", "close": 3.45424355, "volume": 4848.0}, {"date": "2000-12-11", "close": 3.45424355, "volume": 774.0}, {"date": "2000-12-12", "close": 3.45424355, "volume": 54858.0}, {"date": "2000-12-13", "close": 3.45424355, "volume": 23077.0}, {"date": "2000-12-14", "close": 3.4865262, "volume": 17297.0}, {"date": "2000-12-18", "close": 3.5510915, "volume": 19515.0}, {"date": "2000-12-19", "close": 3.6156568, "volume": 128682.0}, {"date": "2000-12-20", "close": 3.62856986, "volume": 20369.0}, {"date": "2000-12-21", "close": 3.63502639, "volume": 73160.0}, {"date": "2000-12-22", "close": 3.64793945, "volume": 50135.0}, {"date": "2000-12-27", "close": 3.6802221, "volume": 666.0}, {"date": "2000-12-28", "close": 3.6802221, "volume": 102331.0}, {"date": "2000-12-29", "close": 3.6802221, "volume": 79919.0}, {"date": "2001-01-02", "close": 3.62211333, "volume": 1394.0}, {"date": "2001-01-03", "close": 3.6156568, "volume": 585838.0}, {"date": "2001-01-04", "close": 3.6802221, "volume": 258653.0}, {"date": "2001-01-05", "close": 3.6802221, "volume": 252.0}, {"date": "2001-01-08", "close": 3.69313516, "volume": 102997.0}, {"date": "2001-01-09", "close": 3.6802221, "volume": 16495.0}, {"date": "2001-01-10", "close": 3.68667863, "volume": 2943.0}, {"date": "2001-01-11", "close": 3.69313516, "volume": 10067.0}, {"date": "2001-01-12", "close": 3.6802221, "volume": 7801.0}, {"date": "2001-01-15", "close": 3.6156568, "volume": 155.0}, {"date": "2001-01-16", "close": 3.4865262, "volume": 6505.0}, {"date": "2001-01-17", "close": 3.4865262, "volume": 2130.0}, {"date": "2001-01-18", "close": 3.45424355, "volume": 2323.0}, {"date": "2001-01-19", "close": 3.4865262, "volume": 73956.0}, {"date": "2001-01-22", "close": 3.38967825, "volume": 37643.0}, {"date": "2001-01-23", "close": 3.4219609, "volume": 115994.0}, {"date": "2001-01-24", "close": 3.4865262, "volume": 100311.0}, {"date": "2001-01-29", "close": 3.4865262, "volume": 26330.0}, {"date": "2001-01-30", "close": 3.51880885, "volume": 3098.0}, {"date": "2001-01-31", "close": 3.51880885, "volume": 3098.0}, {"date": "2001-02-01", "close": 3.49943926, "volume": 1564.0}, {"date": "2001-02-02", "close": 3.49943926, "volume": 774.0}, {"date": "2001-02-05", "close": 3.3573956, "volume": 5560.0}, {"date": "2001-02-06", "close": 3.3573956, "volume": 65221.0}, {"date": "2001-02-08", "close": 3.2928303, "volume": 46000.0}, {"date": "2001-02-12", "close": 3.27991724, "volume": 5661.0}, {"date": "2001-02-13", "close": 3.2928303, "volume": 9448.0}, {"date": "2001-02-14", "close": 3.2928303, "volume": 1549.0}, {"date": "2001-02-15", "close": 3.2928303, "volume": 5034.0}, {"date": "2001-02-16", "close": 3.3573956, "volume": 39030.0}, {"date": "2001-02-19", "close": 3.3573956, "volume": 37946.0}, {"date": "2001-02-20", "close": 3.2928303, "volume": 26345.0}, {"date": "2001-02-21", "close": 3.2928303, "volume": 4492.0}, {"date": "2001-02-22", "close": 3.294767259, "volume": 28281.0}, {"date": "2001-02-27", "close": 3.3573956, "volume": 21180.0}, {"date": "2001-03-02", "close": 3.2928303, "volume": 20336.0}, {"date": "2001-03-05", "close": 3.2928303, "volume": 13475.0}, {"date": "2001-03-06", "close": 3.25409112, "volume": 49996.0}, {"date": "2001-03-07", "close": 3.24763459, "volume": 9014.0}, {"date": "2001-03-08", "close": 3.228265, "volume": 17657.0}, {"date": "2001-03-09", "close": 3.25409112, "volume": 6113.0}, {"date": "2001-03-12", "close": 3.228265, "volume": 4564.0}, {"date": "2001-03-13", "close": 3.13141705, "volume": 3407.0}, {"date": "2001-03-14", "close": 3.228265, "volume": 13998.0}, {"date": "2001-03-15", "close": 3.228265, "volume": 1490.0}, {"date": "2001-03-16", "close": 3.13141705, "volume": 774.0}, {"date": "2001-03-19", "close": 3.13141705, "volume": 380235.0}, {"date": "2001-03-20", "close": 3.08622134, "volume": 9702.0}, {"date": "2001-03-21", "close": 3.228265, "volume": 10842.0}, {"date": "2001-03-22", "close": 3.228265, "volume": 6.0}, {"date": "2001-03-23", "close": 3.14433011, "volume": 10842.0}, {"date": "2001-03-29", "close": 3.19598235, "volume": 15488.0}, {"date": "2001-03-30", "close": 3.19598235, "volume": 3122.0}, {"date": "2001-04-02", "close": 3.1636997, "volume": 13475.0}, {"date": "2001-04-03", "close": 3.0345691, "volume": 2478.0}, {"date": "2001-04-04", "close": 3.0345691, "volume": 23705.0}, {"date": "2001-04-05", "close": 3.0345691, "volume": 34229.0}, {"date": "2001-04-06", "close": 3.0345691, "volume": 7899.0}, {"date": "2001-04-09", "close": 2.9700038, "volume": 53310.0}, {"date": "2001-04-10", "close": 2.9700038, "volume": 78541.0}, {"date": "2001-04-11", "close": 2.96354727, "volume": 908384.0}, {"date": "2001-04-12", "close": 2.87315585, "volume": 1696788.0}, {"date": "2001-04-17", "close": 2.87315585, "volume": 5150.0}, {"date": "2001-04-18", "close": 2.80859055, "volume": 20604.0}, {"date": "2001-04-19", "close": 2.80859055, "volume": 1208.0}, {"date": "2001-04-20", "close": 2.80859055, "volume": 474.0}, {"date": "2001-04-23", "close": 2.7117426, "volume": 765512.0}, {"date": "2001-04-24", "close": 2.7117426, "volume": 39975.0}, {"date": "2001-04-26", "close": 2.6471773, "volume": 23006.0}, {"date": "2001-04-27", "close": 2.582612, "volume": 479515.0}, {"date": "2001-04-30", "close": 2.6471773, "volume": 29223.0}, {"date": "2001-05-01", "close": 2.7763079, "volume": 1727.0}, {"date": "2001-05-02", "close": 2.7763079, "volume": 278609.0}, {"date": "2001-05-03", "close": 2.93772115, "volume": 50383.0}, {"date": "2001-05-04", "close": 2.87315585, "volume": 3270.0}, {"date": "2001-05-07", "close": 2.8408732, "volume": 241616.0}, {"date": "2001-05-08", "close": 2.87315585, "volume": 6696.0}, {"date": "2001-05-09", "close": 2.9054385, "volume": 2123876.0}, {"date": "2001-05-10", "close": 2.92480809, "volume": 24744.0}, {"date": "2001-05-11", "close": 3.0345691, "volume": 98443.0}, {"date": "2001-05-14", "close": 3.0345691, "volume": 496.0}, {"date": "2001-05-15", "close": 3.0991344, "volume": 82970.0}, {"date": "2001-05-16", "close": 3.19598235, "volume": 3098.0}, {"date": "2001-05-17", "close": 3.1636997, "volume": 6195.0}, {"date": "2001-05-18", "close": 3.06685175, "volume": 8542.0}, {"date": "2001-05-21", "close": 3.05393869, "volume": 4027.0}, {"date": "2001-05-22", "close": 3.05393869, "volume": 47784.0}, {"date": "2001-05-23", "close": 3.05393869, "volume": 90796.0}, {"date": "2001-05-24", "close": 3.05393869, "volume": 51915.0}, {"date": "2001-05-25", "close": 3.11204746, "volume": 54749.0}, {"date": "2001-05-28", "close": 3.00874298, "volume": 6389.0}, {"date": "2001-05-29", "close": 2.98291686, "volume": 29582.0}, {"date": "2001-05-30", "close": 2.9700038, "volume": 4956.0}, {"date": "2001-05-31", "close": 3.09267787, "volume": 15643.0}, {"date": "2001-06-01", "close": 3.0345691, "volume": 1060550.0}, {"date": "2001-06-04", "close": 3.00228645, "volume": 8009.0}, {"date": "2001-06-05", "close": 2.9700038, "volume": 17624.0}, {"date": "2001-06-06", "close": 2.9700038, "volume": 16572.0}, {"date": "2001-06-07", "close": 2.9054385, "volume": 4646.0}, {"date": "2001-06-08", "close": 2.9054385, "volume": 4924.0}, {"date": "2001-06-12", "close": 2.9700038, "volume": 36537.0}, {"date": "2001-06-13", "close": 2.9054385, "volume": 311235.0}, {"date": "2001-06-14", "close": 2.9054385, "volume": 13939.0}, {"date": "2001-06-15", "close": 2.91189503, "volume": 387.0}, {"date": "2001-06-18", "close": 2.92480809, "volume": 2336.0}, {"date": "2001-06-19", "close": 2.9700038, "volume": 4019.0}, {"date": "2001-06-20", "close": 2.94417768, "volume": 21253.0}, {"date": "2001-06-21", "close": 2.93772115, "volume": 8207.0}, {"date": "2001-06-22", "close": 2.98291686, "volume": 48325.0}, {"date": "2001-06-25", "close": 2.93772115, "volume": 20987.0}, {"date": "2001-06-26", "close": 2.93772115, "volume": 418319.0}, {"date": "2001-06-27", "close": 2.9700038, "volume": 32177.0}, {"date": "2001-06-28", "close": 2.93772115, "volume": 45226.0}, {"date": "2001-06-29", "close": 2.93772115, "volume": 58452.0}, {"date": "2001-07-02", "close": 2.89898197, "volume": 87047.0}, {"date": "2001-07-03", "close": 2.9054385, "volume": 7891.0}, {"date": "2001-07-04", "close": 2.9054385, "volume": 10300.0}, {"date": "2001-07-05", "close": 2.89898197, "volume": 45738.0}, {"date": "2001-07-06", "close": 2.89898197, "volume": 345949.0}, {"date": "2001-07-09", "close": 2.87315585, "volume": 6931.0}, {"date": "2001-07-10", "close": 2.87315585, "volume": 117667.0}, {"date": "2001-07-11", "close": 2.9054385, "volume": 785716.0}, {"date": "2001-07-12", "close": 2.9054385, "volume": 10842.0}, {"date": "2001-07-13", "close": 2.80859055, "volume": 2602.0}, {"date": "2001-07-16", "close": 2.80859055, "volume": 9680.0}, {"date": "2001-07-17", "close": 2.80859055, "volume": 492720.0}, {"date": "2001-07-18", "close": 2.7117426, "volume": 4646.0}, {"date": "2001-07-19", "close": 2.59552506, "volume": 3872.0}, {"date": "2001-07-20", "close": 2.58906853, "volume": 116161.0}, {"date": "2001-07-23", "close": 2.582612, "volume": 29922.0}, {"date": "2001-07-24", "close": 2.35663345, "volume": 80539.0}, {"date": "2001-07-25", "close": 2.42765528, "volume": 68535.0}, {"date": "2001-07-26", "close": 2.42119875, "volume": 6273.0}, {"date": "2001-07-27", "close": 2.61489465, "volume": 74209.0}, {"date": "2001-07-30", "close": 2.80859055, "volume": 18586.0}, {"date": "2001-07-31", "close": 2.79567749, "volume": 416230.0}, {"date": "2001-08-01", "close": 2.7763079, "volume": 455972.0}, {"date": "2001-08-03", "close": 2.7763079, "volume": 47890.0}, {"date": "2001-08-06", "close": 2.79567749, "volume": 19874.0}, {"date": "2001-08-07", "close": 2.7763079, "volume": 20790.0}, {"date": "2001-08-08", "close": 2.75048178, "volume": 6985.0}, {"date": "2001-08-09", "close": 2.7763079, "volume": 165569.0}, {"date": "2001-08-10", "close": 2.8408732, "volume": 202881.0}, {"date": "2001-08-13", "close": 2.9054385, "volume": 7279.0}, {"date": "2001-08-14", "close": 2.87315585, "volume": 22368.0}, {"date": "2001-08-15", "close": 2.8408732, "volume": 89965.0}, {"date": "2001-08-16", "close": 2.8408732, "volume": 43832.0}, {"date": "2001-08-17", "close": 2.8408732, "volume": 132206.0}, {"date": "2001-08-20", "close": 2.87315585, "volume": 27879.0}, {"date": "2001-08-22", "close": 2.87315585, "volume": 32390.0}, {"date": "2001-08-23", "close": 2.92480809, "volume": 214227.0}, {"date": "2001-08-24", "close": 2.93126462, "volume": 53527.0}, {"date": "2001-08-27", "close": 2.9700038, "volume": 123441.0}, {"date": "2001-08-28", "close": 3.0345691, "volume": 167273.0}, {"date": "2001-08-29", "close": 3.06685175, "volume": 179626.0}, {"date": "2001-08-30", "close": 3.0991344, "volume": 136024.0}, {"date": "2001-08-31", "close": 3.0991344, "volume": 175822.0}, {"date": "2001-09-03", "close": 3.11850399, "volume": 27357.0}, {"date": "2001-09-04", "close": 3.07330828, "volume": 8983.0}, {"date": "2001-09-05", "close": 3.00228645, "volume": 564573.0}, {"date": "2001-09-06", "close": 2.9700038, "volume": 68922.0}, {"date": "2001-09-10", "close": 2.9054385, "volume": 48667.0}, {"date": "2001-09-11", "close": 2.89252544, "volume": 51941.0}, {"date": "2001-09-12", "close": 2.8408732, "volume": 41395.0}, {"date": "2001-09-13", "close": 2.7763079, "volume": 50264.0}, {"date": "2001-09-14", "close": 2.80859055, "volume": 26787.0}, {"date": "2001-09-17", "close": 2.6471773, "volume": 13500.0}, {"date": "2001-09-18", "close": 2.7117426, "volume": 666.0}, {"date": "2001-09-19", "close": 2.67945995, "volume": 10795.0}, {"date": "2001-09-20", "close": 2.66654689, "volume": 12778.0}, {"date": "2001-09-21", "close": 2.6471773, "volume": 30976.0}, {"date": "2001-09-24", "close": 2.62780771, "volume": 58973.0}, {"date": "2001-09-25", "close": 2.7117426, "volume": 49711.0}, {"date": "2001-09-26", "close": 2.73111219, "volume": 87225.0}, {"date": "2001-09-27", "close": 2.732403496, "volume": 126836.0}, {"date": "2001-09-28", "close": 2.7117426, "volume": 40269.0}, {"date": "2001-10-01", "close": 2.7117426, "volume": 3686.0}, {"date": "2001-10-03", "close": 2.61489465, "volume": 20677.0}, {"date": "2001-10-04", "close": 2.61489465, "volume": 713309.0}, {"date": "2001-10-05", "close": 2.61489465, "volume": 12003.0}, {"date": "2001-10-08", "close": 2.62135118, "volume": 33224.0}, {"date": "2001-10-09", "close": 2.624579445, "volume": 198467.0}, {"date": "2001-10-10", "close": 2.6471773, "volume": 76078.0}, {"date": "2001-10-11", "close": 2.70528607, "volume": 13575.0}, {"date": "2001-10-12", "close": 2.80859055, "volume": 20945.0}, {"date": "2001-10-15", "close": 2.82150361, "volume": 11703.0}, {"date": "2001-10-16", "close": 2.74402525, "volume": 30976.0}, {"date": "2001-10-17", "close": 2.7117426, "volume": 273776.0}, {"date": "2001-10-18", "close": 2.7117426, "volume": 23279.0}, {"date": "2001-10-19", "close": 2.91835156, "volume": 112832.0}, {"date": "2001-10-22", "close": 2.8408732, "volume": 3098.0}, {"date": "2001-10-23", "close": 2.89898197, "volume": 50337.0}, {"date": "2001-10-24", "close": 3.011971245, "volume": 68159.0}, {"date": "2001-10-25", "close": 3.13141705, "volume": 83198.0}, {"date": "2001-10-26", "close": 3.35093907, "volume": 57833.0}, {"date": "2001-10-29", "close": 3.35093907, "volume": 5947.0}, {"date": "2001-10-30", "close": 3.36385213, "volume": 30465.0}, {"date": "2001-10-31", "close": 3.37676519, "volume": 16263.0}, {"date": "2001-11-01", "close": 3.37676519, "volume": 20918.0}, {"date": "2001-11-02", "close": 3.32511295, "volume": 114303.0}, {"date": "2001-11-05", "close": 3.228265, "volume": 41903.0}, {"date": "2001-11-06", "close": 3.26054765, "volume": 13211.0}, {"date": "2001-11-07", "close": 3.21535194, "volume": 466195.0}, {"date": "2001-11-08", "close": 3.22180847, "volume": 6731.0}, {"date": "2001-11-09", "close": 3.097843094, "volume": 26485.0}, {"date": "2001-11-12", "close": 3.04748216, "volume": 21529.0}, {"date": "2001-11-13", "close": 3.0345691, "volume": 7822.0}, {"date": "2001-11-14", "close": 3.0345691, "volume": 52220.0}, {"date": "2001-11-15", "close": 2.9700038, "volume": 80500.0}, {"date": "2001-11-16", "close": 3.06685175, "volume": 19535.0}, {"date": "2001-11-19", "close": 2.9700038, "volume": 11943.0}, {"date": "2001-11-20", "close": 3.06685175, "volume": 23310.0}, {"date": "2001-11-21", "close": 3.0345691, "volume": 61318.0}, {"date": "2001-11-22", "close": 3.08622134, "volume": 44166.0}, {"date": "2001-11-23", "close": 3.1636997, "volume": 15394.0}, {"date": "2001-11-26", "close": 3.13141705, "volume": 13416.0}, {"date": "2001-11-27", "close": 3.228265, "volume": 315107.0}, {"date": "2001-11-28", "close": 3.228265, "volume": 340711.0}, {"date": "2001-11-29", "close": 3.228265, "volume": 29363.0}, {"date": "2001-11-30", "close": 3.228265, "volume": 92435.0}, {"date": "2001-12-03", "close": 3.191462779, "volume": 108856.0}, {"date": "2001-12-04", "close": 3.19598235, "volume": 23558.0}, {"date": "2001-12-05", "close": 3.1636997, "volume": 73493.0}, {"date": "2001-12-07", "close": 3.06685175, "volume": 60621.0}, {"date": "2001-12-10", "close": 3.13141705, "volume": 46774.0}, {"date": "2001-12-11", "close": 3.17661276, "volume": 43878.0}, {"date": "2001-12-12", "close": 3.13141705, "volume": 308726.0}, {"date": "2001-12-13", "close": 3.13141705, "volume": 1123006.0}, {"date": "2001-12-14", "close": 3.13141705, "volume": 672987.0}, {"date": "2001-12-17", "close": 3.1636997, "volume": 16619.0}, {"date": "2001-12-18", "close": 3.0345691, "volume": 919565.0}, {"date": "2001-12-19", "close": 3.0345691, "volume": 394343.0}, {"date": "2001-12-20", "close": 3.0345691, "volume": 4578.0}, {"date": "2001-12-21", "close": 3.1636997, "volume": 34291.0}, {"date": "2001-12-24", "close": 3.1636997, "volume": 1549.0}, {"date": "2001-12-27", "close": 3.19598235, "volume": 2212436.0}, {"date": "2001-12-28", "close": 3.19598235, "volume": 70183.0}, {"date": "2001-12-31", "close": 3.19598235, "volume": 81003.0}, {"date": "2002-01-02", "close": 3.228265, "volume": 43037.0}, {"date": "2002-01-03", "close": 3.21535194, "volume": 76377.0}, {"date": "2002-01-04", "close": 3.22180847, "volume": 3872.0}, {"date": "2002-01-07", "close": 3.21535194, "volume": 110449.0}, {"date": "2002-01-08", "close": 3.19598235, "volume": 18716.0}, {"date": "2002-01-09", "close": 3.19598235, "volume": 66973.0}, {"date": "2002-01-10", "close": 3.17015623, "volume": 22458.0}, {"date": "2002-01-11", "close": 3.22180847, "volume": 683726.0}, {"date": "2002-01-14", "close": 3.19598235, "volume": 1816501.0}, {"date": "2002-01-15", "close": 3.18952582, "volume": 4646.0}, {"date": "2002-01-16", "close": 3.1636997, "volume": 671475.0}, {"date": "2002-01-17", "close": 3.1636997, "volume": 3478739.0}, {"date": "2002-01-18", "close": 3.1636997, "volume": 96922.0}, {"date": "2002-01-21", "close": 3.1636997, "volume": 9753.0}, {"date": "2002-01-22", "close": 3.14433011, "volume": 13692.0}, {"date": "2002-01-23", "close": 3.19598235, "volume": 38191.0}, {"date": "2002-01-24", "close": 3.1636997, "volume": 23319.0}, {"date": "2002-01-25", "close": 3.13141705, "volume": 49214.0}, {"date": "2002-01-29", "close": 3.0991344, "volume": 136649.0}, {"date": "2002-01-30", "close": 3.13141705, "volume": 614358.0}, {"date": "2002-01-31", "close": 3.13141705, "volume": 39998.0}, {"date": "2002-02-01", "close": 3.13141705, "volume": 24766.0}, {"date": "2002-02-04", "close": 3.1636997, "volume": 33300.0}, {"date": "2002-02-05", "close": 3.13141705, "volume": 164794.0}, {"date": "2002-02-06", "close": 3.06685175, "volume": 70673.0}, {"date": "2002-02-07", "close": 3.07976481, "volume": 281575.0}, {"date": "2002-02-08", "close": 3.06685175, "volume": 9293.0}, {"date": "2002-02-11", "close": 3.0345691, "volume": 827816.0}, {"date": "2002-02-12", "close": 3.08622134, "volume": 15750.0}, {"date": "2002-02-13", "close": 3.08622134, "volume": 28978.0}, {"date": "2002-02-14", "close": 3.0991344, "volume": 24643.0}, {"date": "2002-02-15", "close": 3.07330828, "volume": 32841.0}, {"date": "2002-02-18", "close": 3.07330828, "volume": 23576.0}, {"date": "2002-02-19", "close": 3.04748216, "volume": 2134.0}, {"date": "2002-02-20", "close": 3.05393869, "volume": 1086906.0}, {"date": "2002-02-22", "close": 3.06685175, "volume": 78948.0}, {"date": "2002-02-25", "close": 3.0991344, "volume": 38855.0}, {"date": "2002-02-26", "close": 3.0991344, "volume": 18973.0}, {"date": "2002-02-27", "close": 3.0991344, "volume": 26222.0}, {"date": "2002-02-28", "close": 3.06685175, "volume": 4623.0}, {"date": "2002-03-01", "close": 3.0991344, "volume": 14060.0}, {"date": "2002-03-04", "close": 3.06685175, "volume": 298252.0}, {"date": "2002-03-05", "close": 3.00228645, "volume": 113914.0}, {"date": "2002-03-06", "close": 3.00228645, "volume": 5895.0}, {"date": "2002-03-07", "close": 3.00228645, "volume": 9293.0}, {"date": "2002-03-08", "close": 3.00228645, "volume": 465871.0}, {"date": "2002-03-11", "close": 3.00228645, "volume": 65153.0}, {"date": "2002-03-12", "close": 2.9054385, "volume": 354480.0}, {"date": "2002-03-13", "close": 2.80859055, "volume": 240425.0}, {"date": "2002-03-14", "close": 2.7763079, "volume": 52226.0}, {"date": "2002-03-15", "close": 2.8408732, "volume": 91162.0}, {"date": "2002-03-18", "close": 2.9054385, "volume": 17850.0}, {"date": "2002-03-19", "close": 2.9054385, "volume": 7357.0}, {"date": "2002-03-20", "close": 2.7763079, "volume": 18716.0}, {"date": "2002-03-21", "close": 2.81504708, "volume": 3756.0}, {"date": "2002-03-22", "close": 2.78922096, "volume": 366125.0}, {"date": "2002-03-25", "close": 2.7763079, "volume": 10280.0}, {"date": "2002-03-26", "close": 2.7763079, "volume": 4303.0}, {"date": "2002-03-27", "close": 2.80859055, "volume": 1361.0}, {"date": "2002-03-28", "close": 2.9054385, "volume": 1767.0}, {"date": "2002-04-02", "close": 2.93126462, "volume": 16953.0}, {"date": "2002-04-04", "close": 2.9054385, "volume": 328159.0}, {"date": "2002-04-05", "close": 2.87315585, "volume": 37172.0}, {"date": "2002-04-08", "close": 2.87315585, "volume": 37396.0}, {"date": "2002-04-09", "close": 2.8408732, "volume": 3819.0}, {"date": "2002-04-10", "close": 2.7763079, "volume": 92592.0}, {"date": "2002-04-11", "close": 2.7763079, "volume": 283454.0}, {"date": "2002-04-12", "close": 2.7763079, "volume": 194132.0}, {"date": "2002-04-15", "close": 2.74402525, "volume": 161853.0}, {"date": "2002-04-16", "close": 2.74402525, "volume": 85856.0}, {"date": "2002-04-17", "close": 2.7763079, "volume": 8628.0}, {"date": "2002-04-18", "close": 2.76339484, "volume": 69040.0}, {"date": "2002-04-19", "close": 2.73756872, "volume": 81843.0}, {"date": "2002-04-22", "close": 2.7117426, "volume": 59857.0}, {"date": "2002-04-23", "close": 2.75048178, "volume": 36828.0}, {"date": "2002-04-24", "close": 2.7117426, "volume": 25950.0}, {"date": "2002-04-26", "close": 2.67300342, "volume": 172591.0}, {"date": "2002-04-29", "close": 2.6471773, "volume": 278224.0}, {"date": "2002-04-30", "close": 2.59552506, "volume": 244215.0}, {"date": "2002-05-01", "close": 2.61489465, "volume": 28049.0}, {"date": "2002-05-02", "close": 2.6471773, "volume": 8286.0}, {"date": "2002-05-03", "close": 2.67945995, "volume": 589679.0}, {"date": "2002-05-06", "close": 2.6471773, "volume": 1656368.0}, {"date": "2002-05-09", "close": 2.6471773, "volume": 19360.0}, {"date": "2002-05-10", "close": 2.67300342, "volume": 88032.0}, {"date": "2002-05-13", "close": 2.64072077, "volume": 23232.0}, {"date": "2002-05-14", "close": 2.64072077, "volume": 19537.0}, {"date": "2002-05-15", "close": 2.582612, "volume": 22407.0}, {"date": "2002-05-16", "close": 2.64072077, "volume": 69819.0}, {"date": "2002-05-17", "close": 2.582612, "volume": 277318.0}, {"date": "2002-05-20", "close": 2.58906853, "volume": 34717.0}, {"date": "2002-05-21", "close": 2.60198159, "volume": 636845.0}, {"date": "2002-05-22", "close": 2.61489465, "volume": 31114.0}, {"date": "2002-05-23", "close": 2.61489465, "volume": 1384191.0}, {"date": "2002-05-24", "close": 2.6471773, "volume": 16134.0}, {"date": "2002-05-27", "close": 2.61489465, "volume": 7704.0}, {"date": "2002-05-28", "close": 2.582612, "volume": 1828544.0}, {"date": "2002-05-29", "close": 2.582612, "volume": 241181.0}, {"date": "2002-05-30", "close": 2.582612, "volume": 75429.0}, {"date": "2002-05-31", "close": 2.582612, "volume": 312925.0}, {"date": "2002-06-03", "close": 2.61489465, "volume": 27928.0}, {"date": "2002-06-04", "close": 2.582612, "volume": 39408.0}, {"date": "2002-06-05", "close": 2.58906853, "volume": 1505620.0}, {"date": "2002-06-06", "close": 2.582612, "volume": 18973.0}, {"date": "2002-06-07", "close": 2.61489465, "volume": 156871.0}, {"date": "2002-06-11", "close": 2.66009036, "volume": 107908.0}, {"date": "2002-06-12", "close": 2.66009036, "volume": 56710.0}, {"date": "2002-06-13", "close": 2.66009036, "volume": 26330.0}, {"date": "2002-06-14", "close": 2.69882954, "volume": 10221.0}, {"date": "2002-06-17", "close": 2.66009036, "volume": 17836.0}, {"date": "2002-06-18", "close": 2.66009036, "volume": 104891.0}, {"date": "2002-06-19", "close": 2.66654689, "volume": 100165.0}, {"date": "2002-06-20", "close": 2.66654689, "volume": 157284.0}, {"date": "2002-06-21", "close": 2.66009036, "volume": 21744.0}, {"date": "2002-06-24", "close": 2.66009036, "volume": 1283696.0}, {"date": "2002-06-25", "close": 2.59552506, "volume": 644377.0}, {"date": "2002-06-26", "close": 2.59552506, "volume": 73141.0}, {"date": "2002-06-27", "close": 2.61489465, "volume": 73642.0}, {"date": "2002-06-28", "close": 2.58906853, "volume": 102575.0}, {"date": "2002-07-01", "close": 2.60198159, "volume": 2867.0}, {"date": "2002-07-02", "close": 2.59552506, "volume": 14144.0}, {"date": "2002-07-03", "close": 2.582612, "volume": 178546.0}, {"date": "2002-07-04", "close": 2.59552506, "volume": 96905.0}, {"date": "2002-07-05", "close": 2.60198159, "volume": 592767.0}, {"date": "2002-07-08", "close": 2.61489465, "volume": 13715.0}, {"date": "2002-07-09", "close": 2.61489465, "volume": 14117.0}, {"date": "2002-07-11", "close": 2.62135118, "volume": 1711.0}, {"date": "2002-07-12", "close": 2.62780771, "volume": 11152.0}, {"date": "2002-07-15", "close": 2.62780771, "volume": 51656.0}, {"date": "2002-07-16", "close": 2.61489465, "volume": 64982.0}, {"date": "2002-07-17", "close": 2.582612, "volume": 108052.0}, {"date": "2002-07-18", "close": 2.59552506, "volume": 56603.0}, {"date": "2002-07-19", "close": 2.60843812, "volume": 55310.0}, {"date": "2002-07-22", "close": 2.582612, "volume": 61945.0}, {"date": "2002-07-24", "close": 2.55032935, "volume": 45690.0}, {"date": "2002-07-25", "close": 2.55032935, "volume": 2260947.0}, {"date": "2002-07-26", "close": 2.54387282, "volume": 25932.0}, {"date": "2002-07-30", "close": 2.4534814, "volume": 9858.0}, {"date": "2002-08-01", "close": 2.5180467, "volume": 19566.0}, {"date": "2002-08-05", "close": 2.4534814, "volume": 218329.0}, {"date": "2002-08-06", "close": 2.4534814, "volume": 59118.0}, {"date": "2002-08-07", "close": 2.48576405, "volume": 4831.0}, {"date": "2002-08-08", "close": 2.48576405, "volume": 17153.0}, {"date": "2002-08-09", "close": 2.4534814, "volume": 10803.0}, {"date": "2002-08-12", "close": 2.4534814, "volume": 1060373.0}, {"date": "2002-08-13", "close": 2.4534814, "volume": 641739.0}, {"date": "2002-08-14", "close": 2.4534814, "volume": 75953.0}, {"date": "2002-08-15", "close": 2.4534814, "volume": 35733.0}, {"date": "2002-08-16", "close": 2.4534814, "volume": 313.0}, {"date": "2002-08-19", "close": 2.4534814, "volume": 3716557.0}, {"date": "2002-08-20", "close": 2.4534814, "volume": 14481.0}, {"date": "2002-08-21", "close": 2.56969894, "volume": 3919.0}, {"date": "2002-08-22", "close": 2.8408732, "volume": 94620.0}, {"date": "2002-08-23", "close": 2.582612, "volume": 50100.0}, {"date": "2002-08-26", "close": 2.6471773, "volume": 9279.0}, {"date": "2002-08-27", "close": 2.58906853, "volume": 4763.0}, {"date": "2002-08-28", "close": 2.58906853, "volume": 1563.0}, {"date": "2002-08-29", "close": 2.6471773, "volume": 85089.0}, {"date": "2002-08-30", "close": 2.61489465, "volume": 25447.0}, {"date": "2002-09-02", "close": 2.61489465, "volume": 11461.0}, {"date": "2002-09-03", "close": 2.582612, "volume": 31444.0}, {"date": "2002-09-04", "close": 2.50513364, "volume": 382955.0}, {"date": "2002-09-05", "close": 2.42119875, "volume": 155011.0}, {"date": "2002-09-06", "close": 2.35663345, "volume": 27182.0}, {"date": "2002-09-09", "close": 2.29206815, "volume": 7744.0}, {"date": "2002-09-10", "close": 2.2597855, "volume": 33904.0}, {"date": "2002-09-11", "close": 2.2597855, "volume": 30822.0}, {"date": "2002-09-12", "close": 2.24041591, "volume": 58991.0}, {"date": "2002-09-13", "close": 2.1306549, "volume": 801.0}, {"date": "2002-09-16", "close": 2.2597855, "volume": 4585.0}, {"date": "2002-09-17", "close": 2.2597855, "volume": 4948.0}, {"date": "2002-09-18", "close": 2.29206815, "volume": 7016.0}, {"date": "2002-09-19", "close": 2.30498121, "volume": 170418.0}, {"date": "2002-09-23", "close": 2.2597855, "volume": 8532.0}, {"date": "2002-09-24", "close": 2.23395938, "volume": 40934.0}, {"date": "2002-09-25", "close": 2.1952202, "volume": 547.0}, {"date": "2002-09-26", "close": 2.16293755, "volume": 108417.0}, {"date": "2002-09-27", "close": 2.1306549, "volume": 22613.0}, {"date": "2002-09-30", "close": 2.1306549, "volume": 61023.0}, {"date": "2002-10-01", "close": 2.1306549, "volume": 6068.0}, {"date": "2002-10-02", "close": 2.1306549, "volume": 1526.0}, {"date": "2002-10-03", "close": 2.1306549, "volume": 7767.0}, {"date": "2002-10-04", "close": 2.15002449, "volume": 3098.0}, {"date": "2002-10-10", "close": 2.15002449, "volume": 6483.0}, {"date": "2002-10-14", "close": 2.0660896, "volume": 11229.0}, {"date": "2002-10-15", "close": 2.0660896, "volume": 5142.0}, {"date": "2002-10-16", "close": 2.07254613, "volume": 2353256.0}, {"date": "2002-10-17", "close": 2.05963307, "volume": 143854.0}, {"date": "2002-10-18", "close": 2.0660896, "volume": 44710.0}, {"date": "2002-10-21", "close": 2.0660896, "volume": 418621.0}, {"date": "2002-10-22", "close": 2.05963307, "volume": 2729.0}, {"date": "2002-10-23", "close": 2.05963307, "volume": 12253.0}, {"date": "2002-10-24", "close": 2.10482878, "volume": 32525.0}, {"date": "2002-10-25", "close": 2.09837225, "volume": 2656.0}, {"date": "2002-10-28", "close": 2.09837225, "volume": 37172.0}, {"date": "2002-10-29", "close": 2.1306549, "volume": 6195.0}, {"date": "2002-10-30", "close": 2.09837225, "volume": 20499.0}, {"date": "2002-11-01", "close": 2.09837225, "volume": 318327.0}, {"date": "2002-11-05", "close": 2.09837225, "volume": 116092.0}, {"date": "2002-11-07", "close": 2.03380695, "volume": 7434.0}, {"date": "2002-11-08", "close": 2.03380695, "volume": 83636.0}, {"date": "2002-11-11", "close": 2.0015243, "volume": 1099315.0}, {"date": "2002-11-12", "close": 1.99506777, "volume": 155.0}, {"date": "2002-11-13", "close": 1.95632859, "volume": 1549.0}, {"date": "2002-11-14", "close": 2.0015243, "volume": 9487.0}, {"date": "2002-11-15", "close": 1.936959, "volume": 5731.0}, {"date": "2002-11-18", "close": 1.8723937, "volume": 282653.0}, {"date": "2002-11-19", "close": 1.936959, "volume": 23232.0}, {"date": "2002-11-20", "close": 1.936959, "volume": 14951.0}, {"date": "2002-11-21", "close": 1.936959, "volume": 12391.0}, {"date": "2002-11-25", "close": 1.936959, "volume": 19802.0}, {"date": "2002-11-26", "close": 1.936959, "volume": 11121.0}, {"date": "2002-11-27", "close": 1.92404594, "volume": 17657.0}, {"date": "2002-11-29", "close": 1.90467635, "volume": 302852.0}, {"date": "2002-12-03", "close": 1.90467635, "volume": 1138700.0}, {"date": "2002-12-04", "close": 1.90467635, "volume": 3098.0}, {"date": "2002-12-05", "close": 1.89176329, "volume": 41436.0}, {"date": "2002-12-06", "close": 1.90467635, "volume": 77472.0}, {"date": "2002-12-09", "close": 1.90467635, "volume": 398570.0}, {"date": "2002-12-10", "close": 1.89821982, "volume": 1243916.0}, {"date": "2002-12-11", "close": 1.89176329, "volume": 154092.0}, {"date": "2002-12-12", "close": 1.89176329, "volume": 518472.0}, {"date": "2002-12-13", "close": 1.89176329, "volume": 50205.0}, {"date": "2002-12-16", "close": 1.936959, "volume": 5258.0}, {"date": "2002-12-17", "close": 1.936959, "volume": 10464.0}, {"date": "2002-12-18", "close": 1.93050247, "volume": 7659.0}, {"date": "2002-12-19", "close": 1.936959, "volume": 64363.0}, {"date": "2002-12-20", "close": 1.936959, "volume": 157157.0}, {"date": "2002-12-23", "close": 1.936959, "volume": 66553.0}, {"date": "2002-12-24", "close": 1.936959, "volume": 347059.0}, {"date": "2002-12-30", "close": 2.0015243, "volume": 723423.0}, {"date": "2002-12-31", "close": 2.04026348, "volume": 9298.0}, {"date": "2003-01-02", "close": 2.0660896, "volume": 2977.0}, {"date": "2003-01-03", "close": 2.09191572, "volume": 5568.0}, {"date": "2003-01-06", "close": 2.0660896, "volume": 34822.0}, {"date": "2003-01-07", "close": 2.04672001, "volume": 71388.0}, {"date": "2003-01-08", "close": 2.04672001, "volume": 959023.0}, {"date": "2003-01-09", "close": 2.04672001, "volume": 15092.0}, {"date": "2003-01-10", "close": 2.05317654, "volume": 52815.0}, {"date": "2003-01-13", "close": 2.0660896, "volume": 141119.0}, {"date": "2003-01-14", "close": 2.16939408, "volume": 56532.0}, {"date": "2003-01-15", "close": 2.16939408, "volume": 11113.0}, {"date": "2003-01-16", "close": 2.22104632, "volume": 13939.0}, {"date": "2003-01-17", "close": 2.18876367, "volume": 18431.0}, {"date": "2003-01-20", "close": 2.21458979, "volume": 108904.0}, {"date": "2003-01-21", "close": 2.20813326, "volume": 92105.0}, {"date": "2003-01-22", "close": 2.1952202, "volume": 9567.0}, {"date": "2003-01-24", "close": 2.2597855, "volume": 123630.0}, {"date": "2003-01-28", "close": 2.2597855, "volume": 588551.0}, {"date": "2003-01-29", "close": 2.2597855, "volume": 545719.0}, {"date": "2003-01-30", "close": 2.2597855, "volume": 636619.0}, {"date": "2003-01-31", "close": 2.23395938, "volume": 119626.0}, {"date": "2003-02-03", "close": 2.23395938, "volume": 27628.0}, {"date": "2003-02-04", "close": 2.22750285, "volume": 45463.0}, {"date": "2003-02-05", "close": 2.22750285, "volume": 1735.0}, {"date": "2003-02-06", "close": 2.22750285, "volume": 33860.0}, {"date": "2003-02-10", "close": 2.16293755, "volume": 18069.0}, {"date": "2003-02-11", "close": 2.15002449, "volume": 237027.0}, {"date": "2003-02-12", "close": 2.16293755, "volume": 408529.0}, {"date": "2003-02-13", "close": 2.16293755, "volume": 133652.0}, {"date": "2003-02-14", "close": 2.16293755, "volume": 37172.0}, {"date": "2003-02-17", "close": 2.16293755, "volume": 3098.0}, {"date": "2003-02-18", "close": 2.16293755, "volume": 232.0}, {"date": "2003-02-19", "close": 2.0660896, "volume": 2865.0}, {"date": "2003-02-20", "close": 2.09837225, "volume": 6545.0}, {"date": "2003-02-21", "close": 2.09837225, "volume": 21764.0}, {"date": "2003-02-24", "close": 2.12419837, "volume": 5340.0}, {"date": "2003-02-25", "close": 2.1306549, "volume": 18282.0}, {"date": "2003-02-26", "close": 2.1306549, "volume": 3384.0}, {"date": "2003-02-27", "close": 2.1306549, "volume": 5134.0}, {"date": "2003-02-28", "close": 2.1306549, "volume": 693563.0}, {"date": "2003-03-03", "close": 2.16293755, "volume": 53112.0}, {"date": "2003-03-04", "close": 2.3889161, "volume": 41973.0}, {"date": "2003-03-05", "close": 2.35663345, "volume": 1612007.0}, {"date": "2003-03-06", "close": 2.31143774, "volume": 17900.0}, {"date": "2003-03-07", "close": 2.31143774, "volume": 555233.0}, {"date": "2003-03-10", "close": 2.31143774, "volume": 91185.0}, {"date": "2003-03-11", "close": 2.29206815, "volume": 14416.0}, {"date": "2003-03-13", "close": 2.2597855, "volume": 171656.0}, {"date": "2003-03-14", "close": 2.2597855, "volume": 50337.0}, {"date": "2003-03-17", "close": 2.2597855, "volume": 12391.0}, {"date": "2003-03-18", "close": 2.35017692, "volume": 1711.0}, {"date": "2003-03-19", "close": 2.36308998, "volume": 8582.0}, {"date": "2003-03-20", "close": 2.29206815, "volume": 24352.0}, {"date": "2003-03-21", "close": 2.29852468, "volume": 9208.0}, {"date": "2003-03-24", "close": 2.29852468, "volume": 3096.0}, {"date": "2003-03-25", "close": 2.34372039, "volume": 172876.0}, {"date": "2003-03-26", "close": 2.35663345, "volume": 256165.0}, {"date": "2003-03-27", "close": 2.35663345, "volume": 65258.0}, {"date": "2003-03-28", "close": 2.35017692, "volume": 3578.0}, {"date": "2003-03-31", "close": 2.34372039, "volume": 1728.0}, {"date": "2003-04-01", "close": 2.3243508, "volume": 32115.0}, {"date": "2003-04-02", "close": 2.35663345, "volume": 26235.0}, {"date": "2003-04-03", "close": 2.35663345, "volume": 28353.0}, {"date": "2003-04-07", "close": 2.37600304, "volume": 67124.0}, {"date": "2003-04-08", "close": 2.5180467, "volume": 97140.0}, {"date": "2003-04-09", "close": 2.5180467, "volume": 18183.0}, {"date": "2003-04-10", "close": 2.4534814, "volume": 5266.0}, {"date": "2003-04-11", "close": 2.39537263, "volume": 6914.0}, {"date": "2003-04-14", "close": 2.3889161, "volume": 47597.0}, {"date": "2003-04-16", "close": 2.42119875, "volume": 19961.0}, {"date": "2003-04-17", "close": 2.3889161, "volume": 34438.0}, {"date": "2003-04-22", "close": 2.3243508, "volume": 109955.0}, {"date": "2003-04-23", "close": 2.33726386, "volume": 11004.0}, {"date": "2003-04-24", "close": 2.33080733, "volume": 13939.0}, {"date": "2003-04-28", "close": 2.41474222, "volume": 13939.0}, {"date": "2003-04-29", "close": 2.5180467, "volume": 35722.0}, {"date": "2003-04-30", "close": 2.5180467, "volume": 142208.0}, {"date": "2003-05-01", "close": 2.582612, "volume": 21908.0}, {"date": "2003-05-02", "close": 2.5180467, "volume": 65670.0}, {"date": "2003-05-05", "close": 2.582612, "volume": 14550.0}, {"date": "2003-05-06", "close": 2.6471773, "volume": 794696.0}, {"date": "2003-05-07", "close": 2.67945995, "volume": 14579.0}, {"date": "2003-05-08", "close": 2.68591648, "volume": 81663.0}, {"date": "2003-05-09", "close": 2.69882954, "volume": 33609.0}, {"date": "2003-05-12", "close": 2.7117426, "volume": 32750.0}, {"date": "2003-05-13", "close": 2.69237301, "volume": 53953.0}, {"date": "2003-05-14", "close": 2.7117426, "volume": 35180.0}, {"date": "2003-05-15", "close": 2.6471773, "volume": 28362.0}, {"date": "2003-05-16", "close": 2.62135118, "volume": 1549.0}, {"date": "2003-05-19", "close": 2.582612, "volume": 188310.0}, {"date": "2003-05-20", "close": 2.5180467, "volume": 7574.0}, {"date": "2003-05-21", "close": 2.54387282, "volume": 15721.0}, {"date": "2003-05-22", "close": 2.57615547, "volume": 14768.0}, {"date": "2003-05-23", "close": 2.55032935, "volume": 179276.0}, {"date": "2003-05-27", "close": 2.55032935, "volume": 304408.0}, {"date": "2003-05-28", "close": 2.5180467, "volume": 104920.0}, {"date": "2003-05-29", "close": 2.54387282, "volume": 11531.0}, {"date": "2003-05-30", "close": 2.5180467, "volume": 1767.0}, {"date": "2003-06-02", "close": 2.47285099, "volume": 476451.0}, {"date": "2003-06-03", "close": 2.4534814, "volume": 229823.0}, {"date": "2003-06-04", "close": 2.3889161, "volume": 9860.0}, {"date": "2003-06-05", "close": 2.5180467, "volume": 40502.0}, {"date": "2003-06-06", "close": 2.57615547, "volume": 15488.0}, {"date": "2003-06-10", "close": 2.66009036, "volume": 19.0}, {"date": "2003-06-11", "close": 2.4534814, "volume": 141101.0}, {"date": "2003-06-12", "close": 2.45993793, "volume": 68168.0}, {"date": "2003-06-17", "close": 2.61489465, "volume": 511189.0}, {"date": "2003-06-18", "close": 2.61489465, "volume": 753.0}, {"date": "2003-06-19", "close": 2.582612, "volume": 798.0}, {"date": "2003-06-20", "close": 2.56969894, "volume": 278877.0}, {"date": "2003-06-23", "close": 2.61489465, "volume": 63635.0}, {"date": "2003-06-24", "close": 2.62135118, "volume": 39105.0}, {"date": "2003-06-25", "close": 2.66654689, "volume": 1877.0}, {"date": "2003-06-26", "close": 2.6471773, "volume": 12615.0}, {"date": "2003-06-27", "close": 2.6471773, "volume": 26203.0}, {"date": "2003-06-30", "close": 2.67945995, "volume": 39030.0}, {"date": "2003-07-01", "close": 2.7117426, "volume": 3148149.0}, {"date": "2003-07-02", "close": 2.7117426, "volume": 3209.0}, {"date": "2003-07-03", "close": 2.7763079, "volume": 12545.0}, {"date": "2003-07-04", "close": 2.7117426, "volume": 1648774.0}, {"date": "2003-07-07", "close": 2.7117426, "volume": 137453.0}, {"date": "2003-07-09", "close": 2.7117426, "volume": 2323.0}, {"date": "2003-07-10", "close": 2.70528607, "volume": 44529.0}, {"date": "2003-07-11", "close": 2.66009036, "volume": 4845.0}, {"date": "2003-07-14", "close": 2.66009036, "volume": 1294674.0}, {"date": "2003-07-15", "close": 2.66009036, "volume": 79383.0}, {"date": "2003-07-16", "close": 2.66009036, "volume": 80137.0}, {"date": "2003-07-18", "close": 2.67945995, "volume": 150905.0}, {"date": "2003-07-21", "close": 2.6471773, "volume": 1941.0}, {"date": "2003-07-22", "close": 2.65363383, "volume": 21064.0}, {"date": "2003-07-23", "close": 2.7117426, "volume": 4293.0}, {"date": "2003-07-24", "close": 2.68591648, "volume": 2401.0}, {"date": "2003-07-28", "close": 2.69882954, "volume": 1109.0}, {"date": "2003-07-29", "close": 2.7117426, "volume": 767068.0}, {"date": "2003-07-30", "close": 2.74402525, "volume": 4290.0}, {"date": "2003-07-31", "close": 2.7763079, "volume": 8983.0}, {"date": "2003-08-01", "close": 2.7763079, "volume": 19212.0}, {"date": "2003-08-04", "close": 2.80859055, "volume": 5952.0}, {"date": "2003-08-05", "close": 2.80859055, "volume": 2718.0}, {"date": "2003-08-06", "close": 2.80859055, "volume": 5139.0}, {"date": "2003-08-07", "close": 2.78276443, "volume": 64417.0}, {"date": "2003-08-08", "close": 2.80859055, "volume": 42641.0}, {"date": "2003-08-11", "close": 2.8408732, "volume": 29483.0}, {"date": "2003-08-12", "close": 2.87315585, "volume": 2192.0}, {"date": "2003-08-13", "close": 2.87315585, "volume": 4646.0}, {"date": "2003-08-14", "close": 2.8408732, "volume": 10455.0}, {"date": "2003-08-18", "close": 2.87315585, "volume": 3367.0}, {"date": "2003-08-19", "close": 2.9054385, "volume": 5539.0}, {"date": "2003-08-20", "close": 3.13141705, "volume": 19071.0}, {"date": "2003-08-22", "close": 3.06685175, "volume": 1127203.0}, {"date": "2003-08-25", "close": 3.0345691, "volume": 7595.0}, {"date": "2003-08-26", "close": 3.0345691, "volume": 10225.0}, {"date": "2003-08-27", "close": 3.0345691, "volume": 4499.0}, {"date": "2003-09-01", "close": 3.00228645, "volume": 260.0}, {"date": "2003-09-02", "close": 2.93126462, "volume": 59430.0}, {"date": "2003-09-03", "close": 2.93772115, "volume": 113027.0}, {"date": "2003-09-04", "close": 2.92480809, "volume": 400215.0}, {"date": "2003-09-05", "close": 2.93772115, "volume": 332841.0}, {"date": "2003-09-08", "close": 2.93772115, "volume": 1471.0}, {"date": "2003-09-09", "close": 2.92480809, "volume": 11074.0}, {"date": "2003-09-10", "close": 2.91189503, "volume": 35623.0}, {"date": "2003-09-11", "close": 2.93772115, "volume": 77441.0}, {"date": "2003-09-16", "close": 2.9700038, "volume": 79764.0}, {"date": "2003-09-17", "close": 2.9700038, "volume": 6807.0}, {"date": "2003-09-18", "close": 2.93772115, "volume": 9579.0}, {"date": "2003-09-19", "close": 2.93772115, "volume": 20703.0}, {"date": "2003-09-22", "close": 2.93772115, "volume": 5472.0}, {"date": "2003-09-23", "close": 2.93772115, "volume": 62131.0}, {"date": "2003-09-24", "close": 2.93772115, "volume": 6195.0}, {"date": "2003-09-29", "close": 2.93772115, "volume": 3943.0}, {"date": "2003-09-30", "close": 2.93772115, "volume": 22888.0}, {"date": "2003-10-01", "close": 2.93772115, "volume": 188182.0}, {"date": "2003-10-02", "close": 2.93772115, "volume": 154814.0}, {"date": "2003-10-03", "close": 2.94417768, "volume": 89032.0}, {"date": "2003-10-06", "close": 2.91189503, "volume": 11799.0}, {"date": "2003-10-07", "close": 2.9054385, "volume": 37251.0}, {"date": "2003-10-08", "close": 2.92480809, "volume": 99258.0}, {"date": "2003-10-09", "close": 2.93772115, "volume": 25246.0}, {"date": "2003-10-10", "close": 2.9054385, "volume": 119781.0}, {"date": "2003-10-13", "close": 2.89252544, "volume": 7744.0}, {"date": "2003-10-14", "close": 2.88606891, "volume": 83266.0}, {"date": "2003-10-15", "close": 2.87961238, "volume": 12899.0}, {"date": "2003-10-16", "close": 2.87315585, "volume": 44845.0}, {"date": "2003-10-17", "close": 2.8408732, "volume": 13058.0}, {"date": "2003-10-20", "close": 2.82796014, "volume": 57506.0}, {"date": "2003-10-21", "close": 2.82796014, "volume": 96948.0}, {"date": "2003-10-22", "close": 2.80859055, "volume": 57686.0}, {"date": "2003-10-23", "close": 2.9054385, "volume": 158031.0}, {"date": "2003-10-24", "close": 2.9054385, "volume": 7710.0}, {"date": "2003-10-27", "close": 2.91189503, "volume": 34074.0}, {"date": "2003-10-28", "close": 2.93126462, "volume": 15405.0}, {"date": "2003-10-29", "close": 3.0345691, "volume": 739053.0}, {"date": "2003-10-30", "close": 3.0345691, "volume": 22675.0}, {"date": "2003-10-31", "close": 3.04102563, "volume": 7744.0}, {"date": "2003-11-03", "close": 3.01519951, "volume": 125052.0}, {"date": "2003-11-04", "close": 3.02811257, "volume": 113499.0}, {"date": "2003-11-05", "close": 3.0345691, "volume": 973969.0}, {"date": "2003-11-06", "close": 3.0345691, "volume": 185606.0}, {"date": "2003-11-07", "close": 3.0345691, "volume": 165724.0}, {"date": "2003-11-10", "close": 3.0345691, "volume": 939215.0}, {"date": "2003-11-11", "close": 3.0345691, "volume": 60852.0}, {"date": "2003-11-12", "close": 3.0345691, "volume": 78138.0}, {"date": "2003-11-13", "close": 3.13141705, "volume": 26593.0}, {"date": "2003-11-14", "close": 3.228265, "volume": 445035.0}, {"date": "2003-11-17", "close": 3.228265, "volume": 22856.0}, {"date": "2003-11-18", "close": 3.228265, "volume": 84820.0}, {"date": "2003-11-19", "close": 3.32511295, "volume": 120774.0}, {"date": "2003-11-20", "close": 3.21535194, "volume": 25638.0}, {"date": "2003-11-21", "close": 3.228265, "volume": 286941.0}, {"date": "2003-11-24", "close": 3.20889541, "volume": 6739.0}, {"date": "2003-11-25", "close": 3.26054765, "volume": 229606.0}, {"date": "2003-11-26", "close": 3.26054765, "volume": 67151.0}, {"date": "2003-11-27", "close": 3.20889541, "volume": 19758.0}, {"date": "2003-11-28", "close": 3.228265, "volume": 94892.0}, {"date": "2003-12-01", "close": 3.29928683, "volume": 80805.0}, {"date": "2003-12-02", "close": 3.31865642, "volume": 66049.0}, {"date": "2003-12-03", "close": 3.32511295, "volume": 42836.0}, {"date": "2003-12-04", "close": 3.33802601, "volume": 180992.0}, {"date": "2003-12-05", "close": 3.3573956, "volume": 6567.0}, {"date": "2003-12-08", "close": 3.4219609, "volume": 61084.0}, {"date": "2003-12-09", "close": 3.4219609, "volume": 8199.0}, {"date": "2003-12-10", "close": 3.4219609, "volume": 40502.0}, {"date": "2003-12-11", "close": 3.4219609, "volume": 15024.0}, {"date": "2003-12-12", "close": 3.37676519, "volume": 1549.0}, {"date": "2003-12-15", "close": 3.37676519, "volume": 155937.0}, {"date": "2003-12-16", "close": 3.3573956, "volume": 17858.0}, {"date": "2003-12-18", "close": 3.3573956, "volume": 88888.0}, {"date": "2003-12-19", "close": 3.32511295, "volume": 17037.0}, {"date": "2003-12-22", "close": 3.228265, "volume": 72863.0}, {"date": "2003-12-23", "close": 3.228265, "volume": 774.0}, {"date": "2003-12-24", "close": 3.21535194, "volume": 46929.0}, {"date": "2003-12-29", "close": 3.19598235, "volume": 38720.0}, {"date": "2003-12-30", "close": 3.26054765, "volume": 55714.0}, {"date": "2003-12-31", "close": 3.2928303, "volume": 24186.0}, {"date": "2004-01-02", "close": 3.30574336, "volume": 1245.0}, {"date": "2004-01-05", "close": 3.30574336, "volume": 1330.0}, {"date": "2004-01-06", "close": 3.30574336, "volume": 1397.0}, {"date": "2004-01-07", "close": 3.28637377, "volume": 3872.0}, {"date": "2004-01-08", "close": 3.28637377, "volume": 36108.0}, {"date": "2004-01-09", "close": 3.23472153, "volume": 2633.0}, {"date": "2004-01-12", "close": 3.25409112, "volume": 9719.0}, {"date": "2004-01-13", "close": 3.228265, "volume": 19825.0}, {"date": "2004-01-14", "close": 3.228265, "volume": 14231.0}, {"date": "2004-01-15", "close": 3.24117806, "volume": 16475.0}, {"date": "2004-01-16", "close": 3.26054765, "volume": 19360.0}, {"date": "2004-01-19", "close": 3.29928683, "volume": 67110.0}, {"date": "2004-01-20", "close": 3.36385213, "volume": 21369.0}, {"date": "2004-01-21", "close": 3.5510915, "volume": 41377.0}, {"date": "2004-01-22", "close": 3.51880885, "volume": 7279.0}, {"date": "2004-01-23", "close": 3.4219609, "volume": 43533.0}, {"date": "2004-01-27", "close": 3.4219609, "volume": 83488.0}, {"date": "2004-01-28", "close": 3.3573956, "volume": 22275.0}, {"date": "2004-01-29", "close": 3.38967825, "volume": 16052.0}, {"date": "2004-01-30", "close": 3.4219609, "volume": 68721.0}, {"date": "2004-02-02", "close": 3.48006967, "volume": 178508.0}, {"date": "2004-02-03", "close": 3.50589579, "volume": 107452.0}, {"date": "2004-02-04", "close": 3.46715661, "volume": 4027.0}, {"date": "2004-02-05", "close": 3.47361314, "volume": 2168.0}, {"date": "2004-02-06", "close": 3.4865262, "volume": 6946.0}, {"date": "2004-02-09", "close": 3.4865262, "volume": 48174.0}, {"date": "2004-02-10", "close": 3.55754803, "volume": 59585.0}, {"date": "2004-02-11", "close": 3.5510915, "volume": 399503.0}, {"date": "2004-02-12", "close": 3.5510915, "volume": 110389.0}, {"date": "2004-02-13", "close": 3.5510915, "volume": 84129.0}, {"date": "2004-02-16", "close": 3.5510915, "volume": 22868.0}, {"date": "2004-02-17", "close": 3.5510915, "volume": 40269.0}, {"date": "2004-02-18", "close": 3.53172191, "volume": 8309.0}, {"date": "2004-02-19", "close": 3.58337415, "volume": 12600.0}, {"date": "2004-02-20", "close": 3.6156568, "volume": 8563.0}, {"date": "2004-02-23", "close": 3.59628721, "volume": 18690.0}, {"date": "2004-02-24", "close": 3.71250475, "volume": 218089.0}, {"date": "2004-02-25", "close": 3.6802221, "volume": 40260.0}, {"date": "2004-02-26", "close": 3.71250475, "volume": 69997.0}, {"date": "2004-02-27", "close": 3.71250475, "volume": 20940.0}, {"date": "2004-03-01", "close": 3.6802221, "volume": 79673.0}, {"date": "2004-03-02", "close": 3.71250475, "volume": 26556.0}, {"date": "2004-03-03", "close": 3.71250475, "volume": 7310.0}, {"date": "2004-03-04", "close": 3.71250475, "volume": 49562.0}, {"date": "2004-03-05", "close": 3.66730904, "volume": 13699.0}, {"date": "2004-03-08", "close": 3.66730904, "volume": 1075.0}, {"date": "2004-03-09", "close": 3.58337415, "volume": 20547.0}, {"date": "2004-03-10", "close": 3.55754803, "volume": 634869.0}, {"date": "2004-03-11", "close": 3.5510915, "volume": 8049.0}, {"date": "2004-03-15", "close": 3.5510915, "volume": 64829.0}, {"date": "2004-03-16", "close": 3.53817844, "volume": 20754.0}, {"date": "2004-03-17", "close": 3.4219609, "volume": 200552.0}, {"date": "2004-03-18", "close": 3.38967825, "volume": 283846.0}, {"date": "2004-03-19", "close": 3.40259131, "volume": 21637.0}, {"date": "2004-03-22", "close": 3.3573956, "volume": 36521.0}, {"date": "2004-03-23", "close": 3.228265, "volume": 110473.0}, {"date": "2004-03-24", "close": 3.23472153, "volume": 43948.0}, {"date": "2004-03-25", "close": 3.26054765, "volume": 198701.0}, {"date": "2004-03-26", "close": 3.2928303, "volume": 149989.0}, {"date": "2004-03-29", "close": 3.39613478, "volume": 103046.0}, {"date": "2004-03-30", "close": 3.45424355, "volume": 4095040.0}, {"date": "2004-03-31", "close": 3.50589579, "volume": 13292.0}, {"date": "2004-04-01", "close": 3.50589579, "volume": 14768.0}, {"date": "2004-04-02", "close": 3.50589579, "volume": 73564.0}, {"date": "2004-04-05", "close": 3.51880885, "volume": 8751.0}, {"date": "2004-04-06", "close": 3.5510915, "volume": 691308.0}, {"date": "2004-04-07", "close": 3.58337415, "volume": 32304.0}, {"date": "2004-04-08", "close": 3.51235232, "volume": 47186.0}, {"date": "2004-04-13", "close": 3.5510915, "volume": 160233.0}, {"date": "2004-04-14", "close": 3.58337415, "volume": 11926.0}, {"date": "2004-04-15", "close": 3.5510915, "volume": 232.0}, {"date": "2004-04-16", "close": 3.5510915, "volume": 457611.0}, {"date": "2004-04-19", "close": 3.4865262, "volume": 5421.0}, {"date": "2004-04-20", "close": 3.5510915, "volume": 15606.0}, {"date": "2004-04-21", "close": 3.51880885, "volume": 18810.0}, {"date": "2004-04-22", "close": 3.51880885, "volume": 14477.0}, {"date": "2004-04-23", "close": 3.51880885, "volume": 23770.0}, {"date": "2004-04-26", "close": 3.4865262, "volume": 119083.0}, {"date": "2004-04-27", "close": 3.47361314, "volume": 53852.0}, {"date": "2004-04-28", "close": 3.4865262, "volume": 63421.0}, {"date": "2004-04-29", "close": 3.45424355, "volume": 43602.0}, {"date": "2004-04-30", "close": 3.48006967, "volume": 465.0}, {"date": "2004-05-03", "close": 3.45424355, "volume": 774.0}, {"date": "2004-05-04", "close": 3.45424355, "volume": 116972.0}, {"date": "2004-05-05", "close": 3.45424355, "volume": 11526.0}, {"date": "2004-05-06", "close": 3.4219609, "volume": 20392.0}, {"date": "2004-05-07", "close": 3.45424355, "volume": 221636.0}, {"date": "2004-05-10", "close": 3.4219609, "volume": 1471.0}, {"date": "2004-05-11", "close": 3.4219609, "volume": 19308.0}, {"date": "2004-05-12", "close": 3.45424355, "volume": 18515.0}, {"date": "2004-05-13", "close": 3.45424355, "volume": 59527.0}, {"date": "2004-05-14", "close": 3.4219609, "volume": 58609.0}, {"date": "2004-05-17", "close": 3.4219609, "volume": 2580.0}, {"date": "2004-05-18", "close": 3.39613478, "volume": 39619.0}, {"date": "2004-05-19", "close": 3.41550437, "volume": 31895.0}, {"date": "2004-05-20", "close": 3.45424355, "volume": 147012.0}, {"date": "2004-05-21", "close": 3.45424355, "volume": 15930.0}, {"date": "2004-05-24", "close": 3.45424355, "volume": 5401.0}, {"date": "2004-05-25", "close": 3.45424355, "volume": 9428.0}, {"date": "2004-05-26", "close": 3.46070008, "volume": 189111.0}, {"date": "2004-05-27", "close": 3.6156568, "volume": 10095.0}, {"date": "2004-05-28", "close": 3.6156568, "volume": 15597.0}, {"date": "2004-05-31", "close": 3.66730904, "volume": 11017.0}, {"date": "2004-06-01", "close": 3.66730904, "volume": 392308.0}, {"date": "2004-06-02", "close": 3.66730904, "volume": 63725.0}, {"date": "2004-06-03", "close": 3.6156568, "volume": 45312.0}, {"date": "2004-06-04", "close": 3.6156568, "volume": 16194.0}, {"date": "2004-06-07", "close": 3.6156568, "volume": 6414.0}, {"date": "2004-06-08", "close": 3.65439598, "volume": 47508.0}, {"date": "2004-06-09", "close": 3.65439598, "volume": 15488.0}, {"date": "2004-06-10", "close": 3.57691762, "volume": 194674.0}, {"date": "2004-06-11", "close": 3.51880885, "volume": 1099282.0}, {"date": "2004-06-15", "close": 3.49943926, "volume": 1319161.0}, {"date": "2004-06-16", "close": 3.4865262, "volume": 207633.0}, {"date": "2004-06-17", "close": 3.49943926, "volume": 201723.0}, {"date": "2004-06-18", "close": 3.51880885, "volume": 183029.0}, {"date": "2004-06-21", "close": 3.51880885, "volume": 45348.0}, {"date": "2004-06-22", "close": 3.51880885, "volume": 310.0}, {"date": "2004-06-23", "close": 3.51880885, "volume": 217603.0}, {"date": "2004-06-24", "close": 3.53172191, "volume": 202844.0}, {"date": "2004-06-25", "close": 3.4865262, "volume": 50603.0}, {"date": "2004-06-28", "close": 3.53172191, "volume": 18598.0}, {"date": "2004-06-29", "close": 3.58337415, "volume": 5164.0}, {"date": "2004-06-30", "close": 3.66730904, "volume": 121655.0}, {"date": "2004-07-01", "close": 3.66730904, "volume": 32293.0}, {"date": "2004-07-02", "close": 3.6802221, "volume": 16560.0}, {"date": "2004-07-05", "close": 3.6802221, "volume": 194485.0}, {"date": "2004-07-06", "close": 3.68667863, "volume": 73038.0}, {"date": "2004-07-07", "close": 3.69959169, "volume": 215286.0}, {"date": "2004-07-08", "close": 3.6802221, "volume": 60373.0}, {"date": "2004-07-09", "close": 3.6802221, "volume": 614996.0}, {"date": "2004-07-12", "close": 3.64793945, "volume": 5461.0}, {"date": "2004-07-13", "close": 3.58337415, "volume": 9835.0}, {"date": "2004-07-14", "close": 3.6156568, "volume": 114972.0}, {"date": "2004-07-15", "close": 3.6156568, "volume": 83365.0}, {"date": "2004-07-16", "close": 3.53817844, "volume": 77187.0}, {"date": "2004-07-19", "close": 3.53172191, "volume": 3.0}, {"date": "2004-07-20", "close": 3.5510915, "volume": 162851.0}, {"date": "2004-07-21", "close": 3.51880885, "volume": 1016049.0}, {"date": "2004-07-22", "close": 3.53817844, "volume": 48415.0}, {"date": "2004-07-23", "close": 3.56400456, "volume": 36166.0}, {"date": "2004-07-26", "close": 3.60920027, "volume": 424194.0}, {"date": "2004-07-27", "close": 3.72541781, "volume": 275055.0}, {"date": "2004-07-28", "close": 3.77707005, "volume": 282396.0}, {"date": "2004-07-29", "close": 3.8093527, "volume": 5878.0}, {"date": "2004-07-30", "close": 3.86100494, "volume": 87690.0}, {"date": "2004-08-02", "close": 3.86746147, "volume": 5909.0}, {"date": "2004-08-03", "close": 3.97076595, "volume": 276464.0}, {"date": "2004-08-04", "close": 3.9384833, "volume": 16134.0}, {"date": "2004-08-05", "close": 3.9384833, "volume": 16304.0}, {"date": "2004-08-06", "close": 3.91265718, "volume": 46465.0}, {"date": "2004-08-09", "close": 3.84163535, "volume": 22720.0}, {"date": "2004-08-10", "close": 3.9384833, "volume": 5421.0}, {"date": "2004-08-11", "close": 3.84163535, "volume": 66060.0}, {"date": "2004-08-12", "close": 3.82872229, "volume": 5421.0}, {"date": "2004-08-13", "close": 3.77707005, "volume": 18683.0}, {"date": "2004-08-16", "close": 3.82872229, "volume": 17813.0}, {"date": "2004-08-17", "close": 3.84163535, "volume": 11345.0}, {"date": "2004-08-18", "close": 3.82226576, "volume": 27840.0}, {"date": "2004-08-19", "close": 3.77707005, "volume": 11127.0}, {"date": "2004-08-20", "close": 3.78352658, "volume": 156157.0}, {"date": "2004-08-23", "close": 3.80289617, "volume": 24464.0}, {"date": "2004-08-24", "close": 3.86100494, "volume": 31274.0}, {"date": "2004-08-25", "close": 3.77707005, "volume": 53846.0}, {"date": "2004-08-26", "close": 3.78352658, "volume": 66979.0}, {"date": "2004-08-27", "close": 3.81580923, "volume": 8717.0}, {"date": "2004-08-30", "close": 3.80289617, "volume": 6238441.0}, {"date": "2004-08-31", "close": 3.76415699, "volume": 72558.0}, {"date": "2004-09-01", "close": 3.76415699, "volume": 49864.0}, {"date": "2004-09-02", "close": 3.77707005, "volume": 14327.0}, {"date": "2004-09-03", "close": 3.77707005, "volume": 310085.0}, {"date": "2004-09-06", "close": 3.88683106, "volume": 135502.0}, {"date": "2004-09-07", "close": 4.09989655, "volume": 631856.0}, {"date": "2004-09-08", "close": 4.19028797, "volume": 138581.0}, {"date": "2004-09-09", "close": 4.1967445, "volume": 111202.0}, {"date": "2004-09-10", "close": 4.16446185, "volume": 322000.0}, {"date": "2004-09-13", "close": 4.1967445, "volume": 65702.0}, {"date": "2004-09-14", "close": 4.1967445, "volume": 85185.0}, {"date": "2004-09-15", "close": 4.14509226, "volume": 8906.0}, {"date": "2004-09-16", "close": 4.16446185, "volume": 53434.0}, {"date": "2004-09-17", "close": 4.16446185, "volume": 35233.0}, {"date": "2004-09-20", "close": 4.14509226, "volume": 25604.0}, {"date": "2004-09-21", "close": 4.22902715, "volume": 26400.0}, {"date": "2004-09-22", "close": 4.35815775, "volume": 15906.0}, {"date": "2004-09-23", "close": 4.35170122, "volume": 947199.0}, {"date": "2004-09-24", "close": 4.40980999, "volume": 63839.0}, {"date": "2004-09-27", "close": 4.46146223, "volume": 62036.0}, {"date": "2004-09-28", "close": 4.44854917, "volume": 17170.0}, {"date": "2004-09-29", "close": 4.4550057, "volume": 64186.0}, {"date": "2004-09-30", "close": 4.48728835, "volume": 9758.0}, {"date": "2004-10-01", "close": 4.46146223, "volume": 20406.0}, {"date": "2004-10-04", "close": 4.42272305, "volume": 7744.0}, {"date": "2004-10-05", "close": 4.42917958, "volume": 16651.0}, {"date": "2004-10-06", "close": 4.3904404, "volume": 187060.0}, {"date": "2004-10-07", "close": 4.35815775, "volume": 78019.0}, {"date": "2004-10-08", "close": 4.34524469, "volume": 140724.0}, {"date": "2004-10-11", "close": 4.28067939, "volume": 793454.0}, {"date": "2004-10-12", "close": 4.28067939, "volume": 43957.0}, {"date": "2004-10-13", "close": 4.28067939, "volume": 508180.0}, {"date": "2004-10-14", "close": 4.33233163, "volume": 245908.0}, {"date": "2004-10-15", "close": 4.40335346, "volume": 200812.0}, {"date": "2004-10-18", "close": 4.4550057, "volume": 378051.0}, {"date": "2004-10-19", "close": 4.48728835, "volume": 94306.0}, {"date": "2004-10-20", "close": 4.48728835, "volume": 737029.0}, {"date": "2004-10-21", "close": 4.48083182, "volume": 199067.0}, {"date": "2004-10-22", "close": 4.42272305, "volume": 121023.0}, {"date": "2004-10-25", "close": 4.39689693, "volume": 201221.0}, {"date": "2004-10-26", "close": 4.38398387, "volume": 357666.0}, {"date": "2004-10-27", "close": 4.4550057, "volume": 165253.0}, {"date": "2004-10-28", "close": 4.4550057, "volume": 341360.0}, {"date": "2004-10-29", "close": 4.3904404, "volume": 72781.0}, {"date": "2004-11-01", "close": 4.3258751, "volume": 28873.0}, {"date": "2004-11-02", "close": 4.3258751, "volume": 370515.0}, {"date": "2004-11-03", "close": 4.3904404, "volume": 2543.0}, {"date": "2004-11-04", "close": 4.3904404, "volume": 42848.0}, {"date": "2004-11-05", "close": 4.42272305, "volume": 103827.0}, {"date": "2004-11-08", "close": 4.4550057, "volume": 19103.0}, {"date": "2004-11-09", "close": 4.519571, "volume": 109082.0}, {"date": "2004-11-10", "close": 4.519571, "volume": 82803.0}, {"date": "2004-11-11", "close": 4.51311447, "volume": 20176.0}, {"date": "2004-11-12", "close": 4.49374488, "volume": 16479.0}, {"date": "2004-11-15", "close": 4.519571, "volume": 33732.0}, {"date": "2004-11-16", "close": 4.55185365, "volume": 125727.0}, {"date": "2004-11-17", "close": 4.70681037, "volume": 16701.0}, {"date": "2004-11-18", "close": 4.68744078, "volume": 11879.0}, {"date": "2004-11-19", "close": 4.67452772, "volume": 55200.0}, {"date": "2004-11-22", "close": 4.66807119, "volume": 187404.0}, {"date": "2004-11-23", "close": 4.68744078, "volume": 160145.0}, {"date": "2004-11-24", "close": 4.69389731, "volume": 802781.0}, {"date": "2004-11-25", "close": 4.74554955, "volume": 49175.0}, {"date": "2004-11-26", "close": 4.7778322, "volume": 173892.0}, {"date": "2004-11-29", "close": 4.83594097, "volume": 59070.0}, {"date": "2004-11-30", "close": 5.165224, "volume": 108857.0}, {"date": "2004-12-01", "close": 5.17168053, "volume": 34711.0}, {"date": "2004-12-02", "close": 5.24270236, "volume": 28765.0}, {"date": "2004-12-03", "close": 5.26207195, "volume": 150812.0}, {"date": "2004-12-06", "close": 5.2297893, "volume": 29928.0}, {"date": "2004-12-07", "close": 5.24270236, "volume": 17192.0}, {"date": "2004-12-08", "close": 5.25561542, "volume": 696275.0}, {"date": "2004-12-09", "close": 5.19105012, "volume": 59496.0}, {"date": "2004-12-13", "close": 5.0360934, "volume": 418112.0}, {"date": "2004-12-14", "close": 5.02318034, "volume": 49454.0}, {"date": "2004-12-15", "close": 5.06191952, "volume": 695996.0}, {"date": "2004-12-16", "close": 5.06837605, "volume": 705357.0}, {"date": "2004-12-17", "close": 5.0360934, "volume": 538864.0}, {"date": "2004-12-20", "close": 5.08128911, "volume": 450248.0}, {"date": "2004-12-21", "close": 5.12648482, "volume": 52459.0}, {"date": "2004-12-22", "close": 5.13294135, "volume": 223989.0}, {"date": "2004-12-23", "close": 5.1006587, "volume": 89251.0}, {"date": "2004-12-24", "close": 5.10711523, "volume": 6363.0}, {"date": "2004-12-29", "close": 5.21041971, "volume": 25284.0}, {"date": "2004-12-30", "close": 5.17168053, "volume": 82297.0}, {"date": "2005-01-04", "close": 5.25561542, "volume": 36351.0}, {"date": "2005-01-05", "close": 5.2297893, "volume": 374285.0}, {"date": "2005-01-06", "close": 5.26207195, "volume": 38976.0}, {"date": "2005-01-07", "close": 5.26207195, "volume": 136663.0}, {"date": "2005-01-10", "close": 5.32663725, "volume": 40310.0}, {"date": "2005-01-11", "close": 5.3589199, "volume": 91682.0}, {"date": "2005-01-12", "close": 5.4880505, "volume": 112503.0}, {"date": "2005-01-13", "close": 5.4234852, "volume": 21662.0}, {"date": "2005-01-14", "close": 5.45576785, "volume": 126899.0}, {"date": "2005-01-17", "close": 5.45576785, "volume": 37054.0}, {"date": "2005-01-18", "close": 5.57198539, "volume": 42763.0}, {"date": "2005-01-19", "close": 5.54615927, "volume": 18939.0}, {"date": "2005-01-20", "close": 5.46868091, "volume": 4814.0}, {"date": "2005-01-21", "close": 5.32663725, "volume": 30727.0}, {"date": "2005-01-24", "close": 5.39765908, "volume": 8368.0}, {"date": "2005-01-25", "close": 5.3589199, "volume": 57848.0}, {"date": "2005-01-27", "close": 5.53324621, "volume": 872040.0}, {"date": "2005-01-28", "close": 5.5526158, "volume": 1080585.0}, {"date": "2005-01-31", "close": 5.58489845, "volume": 83331.0}, {"date": "2005-02-01", "close": 5.73339864, "volume": 60551.0}, {"date": "2005-02-02", "close": 5.73339864, "volume": 47089.0}, {"date": "2005-02-03", "close": 5.72694211, "volume": 30413.0}, {"date": "2005-02-04", "close": 5.69465946, "volume": 20887.0}, {"date": "2005-02-07", "close": 5.72694211, "volume": 84524.0}, {"date": "2005-02-08", "close": 5.73339864, "volume": 167207.0}, {"date": "2005-02-09", "close": 5.77859435, "volume": 947289.0}, {"date": "2005-02-10", "close": 5.70757252, "volume": 172587.0}, {"date": "2005-02-11", "close": 5.6171811, "volume": 144096.0}, {"date": "2005-02-14", "close": 5.61072457, "volume": 132037.0}, {"date": "2005-02-15", "close": 5.64946375, "volume": 754136.0}, {"date": "2005-02-16", "close": 5.5526158, "volume": 76255.0}, {"date": "2005-02-17", "close": 5.4880505, "volume": 57875.0}, {"date": "2005-02-18", "close": 5.51387662, "volume": 100834.0}, {"date": "2005-02-21", "close": 5.50096356, "volume": 23274.0}, {"date": "2005-02-22", "close": 5.50096356, "volume": 23658.0}, {"date": "2005-02-23", "close": 5.51387662, "volume": 69118.0}, {"date": "2005-02-24", "close": 5.3589199, "volume": 92327.0}, {"date": "2005-02-25", "close": 5.2297893, "volume": 619156.0}, {"date": "2005-02-28", "close": 5.165224, "volume": 134174.0}, {"date": "2005-03-01", "close": 5.21041971, "volume": 345841.0}, {"date": "2005-03-02", "close": 5.2943546, "volume": 30798.0}, {"date": "2005-03-03", "close": 5.2943546, "volume": 213452.0}, {"date": "2005-03-04", "close": 5.3589199, "volume": 205200.0}, {"date": "2005-03-07", "close": 5.30726766, "volume": 88174.0}, {"date": "2005-03-08", "close": 5.32663725, "volume": 74655.0}, {"date": "2005-03-09", "close": 5.34600684, "volume": 118087.0}, {"date": "2005-03-10", "close": 5.4234852, "volume": 69392.0}, {"date": "2005-03-11", "close": 5.4880505, "volume": 204711.0}, {"date": "2005-03-14", "close": 5.45576785, "volume": 32280.0}, {"date": "2005-03-15", "close": 5.48159397, "volume": 158797.0}, {"date": "2005-03-16", "close": 5.4880505, "volume": 104725.0}, {"date": "2005-03-17", "close": 5.46868091, "volume": 135362.0}, {"date": "2005-03-18", "close": 5.4880505, "volume": 113628.0}, {"date": "2005-03-21", "close": 5.46222438, "volume": 81535.0}, {"date": "2005-03-22", "close": 5.3589199, "volume": 202042.0}, {"date": "2005-03-23", "close": 5.3589199, "volume": 521351.0}, {"date": "2005-03-24", "close": 5.3589199, "volume": 74887.0}, {"date": "2005-03-29", "close": 5.32663725, "volume": 92136.0}, {"date": "2005-03-30", "close": 5.2297893, "volume": 52576.0}, {"date": "2005-03-31", "close": 5.26207195, "volume": 565469.0}, {"date": "2005-04-01", "close": 5.2943546, "volume": 119302.0}, {"date": "2005-04-04", "close": 5.26207195, "volume": 259667.0}, {"date": "2005-04-05", "close": 5.45576785, "volume": 192219.0}, {"date": "2005-04-06", "close": 5.46222438, "volume": 342438.0}, {"date": "2005-04-07", "close": 5.50096356, "volume": 40001.0}, {"date": "2005-04-08", "close": 5.53324621, "volume": 132898.0}, {"date": "2005-04-11", "close": 5.50742009, "volume": 134476.0}, {"date": "2005-04-12", "close": 5.54615927, "volume": 175333.0}, {"date": "2005-04-13", "close": 5.5526158, "volume": 118381.0}, {"date": "2005-04-14", "close": 5.50096356, "volume": 7290.0}, {"date": "2005-04-15", "close": 5.44285479, "volume": 30348.0}, {"date": "2005-04-18", "close": 5.3589199, "volume": 78260.0}, {"date": "2005-04-19", "close": 5.40411561, "volume": 264651.0}, {"date": "2005-04-20", "close": 5.43639826, "volume": 148341.0}, {"date": "2005-04-21", "close": 5.39120255, "volume": 71946.0}, {"date": "2005-04-22", "close": 5.4880505, "volume": 49139.0}, {"date": "2005-04-26", "close": 5.4234852, "volume": 104332.0}, {"date": "2005-04-27", "close": 5.30081113, "volume": 172642.0}, {"date": "2005-04-28", "close": 5.32663725, "volume": 347154.0}, {"date": "2005-04-29", "close": 5.2943546, "volume": 52647.0}, {"date": "2005-05-02", "close": 5.2297893, "volume": 22354.0}, {"date": "2005-05-03", "close": 5.2297893, "volume": 877399.0}, {"date": "2005-05-04", "close": 5.2297893, "volume": 131493.0}, {"date": "2005-05-05", "close": 5.2297893, "volume": 42667.0}, {"date": "2005-05-06", "close": 5.2297893, "volume": 42270.0}, {"date": "2005-05-09", "close": 5.15876747, "volume": 33795.0}, {"date": "2005-05-10", "close": 5.18459359, "volume": 70358.0}, {"date": "2005-05-11", "close": 5.18459359, "volume": 733.0}, {"date": "2005-05-12", "close": 5.0360934, "volume": 23059.0}, {"date": "2005-05-13", "close": 5.13294135, "volume": 37043.0}, {"date": "2005-05-16", "close": 5.1006587, "volume": 11370.0}, {"date": "2005-05-17", "close": 5.21687624, "volume": 72669.0}, {"date": "2005-05-18", "close": 5.19750665, "volume": 311728.0}, {"date": "2005-05-19", "close": 5.165224, "volume": 83906.0}, {"date": "2005-05-20", "close": 5.23624583, "volume": 151879.0}, {"date": "2005-05-23", "close": 5.24915889, "volume": 34974.0}, {"date": "2005-05-24", "close": 5.26207195, "volume": 119239.0}, {"date": "2005-05-25", "close": 5.2943546, "volume": 314373.0}, {"date": "2005-05-26", "close": 5.2297893, "volume": 82067.0}, {"date": "2005-05-27", "close": 5.30726766, "volume": 54199.0}, {"date": "2005-05-30", "close": 5.32663725, "volume": 26455.0}, {"date": "2005-05-31", "close": 5.31372419, "volume": 30420.0}, {"date": "2005-06-01", "close": 5.33955031, "volume": 69999.0}, {"date": "2005-06-02", "close": 5.33309378, "volume": 47553.0}, {"date": "2005-06-03", "close": 5.41702867, "volume": 150282.0}, {"date": "2005-06-06", "close": 5.4880505, "volume": 165321.0}, {"date": "2005-06-07", "close": 5.4880505, "volume": 32164.0}, {"date": "2005-06-08", "close": 5.50096356, "volume": 8446.0}, {"date": "2005-06-09", "close": 5.7463117, "volume": 33324.0}, {"date": "2005-06-10", "close": 5.69465946, "volume": 26330.0}, {"date": "2005-06-14", "close": 5.72048558, "volume": 94495.0}, {"date": "2005-06-15", "close": 5.70757252, "volume": 61394.0}, {"date": "2005-06-16", "close": 5.80442047, "volume": 47439.0}, {"date": "2005-06-17", "close": 5.85607271, "volume": 51802.0}, {"date": "2005-06-20", "close": 5.85607271, "volume": 209907.0}, {"date": "2005-06-21", "close": 5.86252924, "volume": 220371.0}, {"date": "2005-06-22", "close": 5.9400076, "volume": 37754.0}, {"date": "2005-06-23", "close": 5.80442047, "volume": 155529.0}, {"date": "2005-06-24", "close": 5.810877, "volume": 62630.0}, {"date": "2005-06-27", "close": 5.810877, "volume": 39137.0}, {"date": "2005-06-28", "close": 5.810877, "volume": 200464.0}, {"date": "2005-06-29", "close": 5.94646413, "volume": 17605.0}, {"date": "2005-06-30", "close": 5.8754423, "volume": 25250.0}, {"date": "2005-07-01", "close": 5.89481189, "volume": 55866.0}, {"date": "2005-07-04", "close": 5.92709454, "volume": 17858.0}, {"date": "2005-07-05", "close": 5.92063801, "volume": 223052.0}, {"date": "2005-07-06", "close": 5.92063801, "volume": 219458.0}, {"date": "2005-07-07", "close": 5.92709454, "volume": 1215509.0}, {"date": "2005-07-08", "close": 5.8754423, "volume": 90496.0}, {"date": "2005-07-11", "close": 5.89481189, "volume": 40485.0}, {"date": "2005-07-12", "close": 5.77859435, "volume": 480955.0}, {"date": "2005-07-13", "close": 5.84315965, "volume": 185343.0}, {"date": "2005-07-14", "close": 5.86898577, "volume": 112917.0}, {"date": "2005-07-15", "close": 5.86252924, "volume": 7837.0}, {"date": "2005-07-18", "close": 5.77213782, "volume": 87155.0}, {"date": "2005-07-19", "close": 5.82379006, "volume": 34627.0}, {"date": "2005-07-20", "close": 5.6817464, "volume": 91114.0}, {"date": "2005-07-21", "close": 5.6817464, "volume": 127315.0}, {"date": "2005-07-22", "close": 5.71402905, "volume": 47925.0}, {"date": "2005-07-25", "close": 5.810877, "volume": 664817.0}, {"date": "2005-07-26", "close": 5.83670312, "volume": 92576.0}, {"date": "2005-07-27", "close": 6.01102943, "volume": 2057348.0}, {"date": "2005-07-28", "close": 6.03685555, "volume": 36233.0}, {"date": "2005-07-29", "close": 6.01748596, "volume": 40717.0}, {"date": "2005-08-01", "close": 6.03685555, "volume": 66026.0}, {"date": "2005-08-02", "close": 5.96583372, "volume": 27296.0}, {"date": "2005-08-03", "close": 5.97874678, "volume": 451.0}, {"date": "2005-08-04", "close": 6.16598615, "volume": 38047.0}, {"date": "2005-08-05", "close": 6.23055145, "volume": 30420.0}, {"date": "2005-08-08", "close": 6.1982688, "volume": 11706.0}, {"date": "2005-08-09", "close": 6.42424735, "volume": 741655.0}, {"date": "2005-08-10", "close": 6.66959549, "volume": 276557.0}, {"date": "2005-08-11", "close": 6.5856606, "volume": 61593.0}, {"date": "2005-08-12", "close": 6.5210953, "volume": 38214.0}, {"date": "2005-08-15", "close": 6.66959549, "volume": 85973.0}, {"date": "2005-08-16", "close": 6.66313896, "volume": 119134.0}, {"date": "2005-08-17", "close": 6.66313896, "volume": 10194.0}, {"date": "2005-08-18", "close": 6.63085631, "volume": 56572.0}, {"date": "2005-08-19", "close": 6.64376937, "volume": 66458.0}, {"date": "2005-08-22", "close": 6.63731284, "volume": 205192.0}, {"date": "2005-08-23", "close": 6.8439218, "volume": 342881.0}, {"date": "2005-08-24", "close": 6.88911751, "volume": 39750.0}, {"date": "2005-08-25", "close": 6.96659587, "volume": 547788.0}, {"date": "2005-08-26", "close": 6.85683486, "volume": 72423.0}, {"date": "2005-08-29", "close": 6.77289997, "volume": 203736.0}, {"date": "2005-08-30", "close": 6.80518262, "volume": 82473.0}, {"date": "2005-08-31", "close": 6.80518262, "volume": 110837.0}, {"date": "2005-09-01", "close": 6.7793565, "volume": 123789.0}, {"date": "2005-09-02", "close": 6.75353038, "volume": 23364.0}, {"date": "2005-09-05", "close": 6.75353038, "volume": 113826.0}, {"date": "2005-09-06", "close": 6.76644344, "volume": 125608.0}, {"date": "2005-09-07", "close": 6.7793565, "volume": 287735.0}, {"date": "2005-09-08", "close": 6.75353038, "volume": 13225.0}, {"date": "2005-09-09", "close": 6.7793565, "volume": 63054.0}, {"date": "2005-09-12", "close": 6.7793565, "volume": 71588.0}, {"date": "2005-09-13", "close": 6.77289997, "volume": 56371.0}, {"date": "2005-09-14", "close": 6.7793565, "volume": 60390.0}, {"date": "2005-09-15", "close": 6.7793565, "volume": 104223.0}, {"date": "2005-09-16", "close": 6.68250855, "volume": 93814.0}, {"date": "2005-09-19", "close": 6.7793565, "volume": 46680.0}, {"date": "2005-09-20", "close": 6.7793565, "volume": 52355.0}, {"date": "2005-09-21", "close": 6.7793565, "volume": 26424.0}, {"date": "2005-09-22", "close": 6.7793565, "volume": 54390.0}, {"date": "2005-09-23", "close": 6.7793565, "volume": 9397.0}, {"date": "2005-09-26", "close": 6.7793565, "volume": 26254.0}, {"date": "2005-09-27", "close": 6.75353038, "volume": 58445.0}, {"date": "2005-09-28", "close": 6.75353038, "volume": 450417.0}, {"date": "2005-09-29", "close": 6.72124773, "volume": 29426.0}, {"date": "2005-09-30", "close": 6.7147912, "volume": 116109.0}, {"date": "2005-10-03", "close": 6.7793565, "volume": 190681.0}, {"date": "2005-10-04", "close": 6.7147912, "volume": 176102.0}, {"date": "2005-10-05", "close": 6.70833467, "volume": 6584.0}, {"date": "2005-10-06", "close": 6.54692142, "volume": 48477.0}, {"date": "2005-10-07", "close": 6.61794325, "volume": 30095.0}, {"date": "2005-10-10", "close": 6.5210953, "volume": 62888.0}, {"date": "2005-10-11", "close": 6.48881265, "volume": 16142.0}, {"date": "2005-10-12", "close": 6.61148672, "volume": 256131.0}, {"date": "2005-10-13", "close": 6.55983448, "volume": 11835.0}, {"date": "2005-10-14", "close": 6.62439978, "volume": 310723.0}, {"date": "2005-10-17", "close": 6.61794325, "volume": 12615.0}, {"date": "2005-10-18", "close": 6.5856606, "volume": 399543.0}, {"date": "2005-10-19", "close": 6.59211713, "volume": 52259.0}, {"date": "2005-10-20", "close": 6.48881265, "volume": 25834.0}, {"date": "2005-10-21", "close": 6.3919647, "volume": 167005.0}, {"date": "2005-10-24", "close": 6.33385593, "volume": 54768.0}, {"date": "2005-10-25", "close": 6.35968205, "volume": 522296.0}, {"date": "2005-10-26", "close": 6.35968205, "volume": 230938.0}, {"date": "2005-10-27", "close": 6.45653, "volume": 377300.0}, {"date": "2005-10-28", "close": 6.50172571, "volume": 93917.0}, {"date": "2005-10-31", "close": 6.7793565, "volume": 49870.0}, {"date": "2005-11-01", "close": 6.87620445, "volume": 109526.0}, {"date": "2005-11-02", "close": 6.85683486, "volume": 357474.0}, {"date": "2005-11-03", "close": 6.8439218, "volume": 293619.0}, {"date": "2005-11-04", "close": 6.89557404, "volume": 339191.0}, {"date": "2005-11-07", "close": 6.88266098, "volume": 200224.0}, {"date": "2005-11-08", "close": 6.9084871, "volume": 156864.0}, {"date": "2005-11-09", "close": 6.97950893, "volume": 110372.0}, {"date": "2005-11-10", "close": 7.00533505, "volume": 75009.0}, {"date": "2005-11-11", "close": 7.03116117, "volume": 321149.0}, {"date": "2005-11-14", "close": 7.1667483, "volume": 243285.0}, {"date": "2005-11-15", "close": 7.11509606, "volume": 11870.0}, {"date": "2005-11-16", "close": 7.12800912, "volume": 43901.0}, {"date": "2005-11-17", "close": 7.02470464, "volume": 61378.0}, {"date": "2005-11-18", "close": 7.04407423, "volume": 71639.0}, {"date": "2005-11-21", "close": 6.99242199, "volume": 32167.0}, {"date": "2005-11-22", "close": 6.96659587, "volume": 61157.0}, {"date": "2005-11-23", "close": 7.00533505, "volume": 1107892.0}, {"date": "2005-11-24", "close": 7.10863953, "volume": 810079.0}, {"date": "2005-11-25", "close": 7.102183, "volume": 496674.0}, {"date": "2005-11-28", "close": 7.102183, "volume": 63886.0}, {"date": "2005-11-29", "close": 7.102183, "volume": 131290.0}, {"date": "2005-11-30", "close": 7.14737871, "volume": 241780.0}, {"date": "2005-12-01", "close": 7.102183, "volume": 105501.0}, {"date": "2005-12-02", "close": 7.13446565, "volume": 473947.0}, {"date": "2005-12-05", "close": 7.2313136, "volume": 249131.0}, {"date": "2005-12-06", "close": 7.28942237, "volume": 86982.0}, {"date": "2005-12-07", "close": 7.22485707, "volume": 39846.0}, {"date": "2005-12-08", "close": 7.19903095, "volume": 10137.0}, {"date": "2005-12-09", "close": 7.18611789, "volume": 97216.0}, {"date": "2005-12-12", "close": 7.32816155, "volume": 61804.0}, {"date": "2005-12-13", "close": 7.19903095, "volume": 79496.0}, {"date": "2005-12-14", "close": 7.16029177, "volume": 58504.0}, {"date": "2005-12-15", "close": 7.04407423, "volume": 40777.0}, {"date": "2005-12-16", "close": 7.15383524, "volume": 1362709.0}, {"date": "2005-12-19", "close": 7.102183, "volume": 55263.0}, {"date": "2005-12-20", "close": 7.14737871, "volume": 111041.0}, {"date": "2005-12-21", "close": 7.0376177, "volume": 55367.0}, {"date": "2005-12-22", "close": 7.10863953, "volume": 11709.0}, {"date": "2005-12-23", "close": 7.20548748, "volume": 2511.0}, {"date": "2005-12-28", "close": 7.25713972, "volume": 14121.0}, {"date": "2005-12-29", "close": 7.52185745, "volume": 32065.0}, {"date": "2005-12-30", "close": 7.4895748, "volume": 17853.0}, {"date": "2006-01-03", "close": 7.71555335, "volume": 60059.0}, {"date": "2006-01-04", "close": 7.747836, "volume": 113149.0}, {"date": "2006-01-05", "close": 7.8769666, "volume": 26355.0}, {"date": "2006-01-06", "close": 7.71555335, "volume": 71665.0}, {"date": "2006-01-09", "close": 7.74137947, "volume": 27769.0}, {"date": "2006-01-10", "close": 7.54768357, "volume": 41999.0}, {"date": "2006-01-11", "close": 7.4250095, "volume": 15690.0}, {"date": "2006-01-12", "close": 7.2313136, "volume": 135429.0}, {"date": "2006-01-13", "close": 7.2313136, "volume": 69136.0}, {"date": "2006-01-16", "close": 7.09572647, "volume": 114761.0}, {"date": "2006-01-17", "close": 7.102183, "volume": 153127.0}, {"date": "2006-01-18", "close": 7.06344382, "volume": 134103.0}, {"date": "2006-01-19", "close": 7.1667483, "volume": 154727.0}, {"date": "2006-01-20", "close": 7.2958789, "volume": 33348.0}, {"date": "2006-01-23", "close": 7.32816155, "volume": 122654.0}, {"date": "2006-01-24", "close": 7.31524849, "volume": 121973.0}, {"date": "2006-01-25", "close": 7.2958789, "volume": 77590.0}, {"date": "2006-01-27", "close": 7.18611789, "volume": 39040.0}, {"date": "2006-01-30", "close": 7.2313136, "volume": 120063.0}, {"date": "2006-01-31", "close": 7.24422666, "volume": 284012.0}, {"date": "2006-02-01", "close": 7.34107461, "volume": 65723.0}, {"date": "2006-02-02", "close": 7.28942237, "volume": 82159.0}, {"date": "2006-02-03", "close": 7.26359625, "volume": 78033.0}, {"date": "2006-02-06", "close": 7.28296584, "volume": 270055.0}, {"date": "2006-02-07", "close": 7.54768357, "volume": 57554.0}, {"date": "2006-02-08", "close": 7.6832707, "volume": 273735.0}, {"date": "2006-02-09", "close": 7.63161846, "volume": 1209332.0}, {"date": "2006-02-10", "close": 7.6187054, "volume": 73879.0}, {"date": "2006-02-13", "close": 7.58642275, "volume": 15624.0}, {"date": "2006-02-14", "close": 7.57996622, "volume": 301439.0}, {"date": "2006-02-15", "close": 7.58642275, "volume": 39249.0}, {"date": "2006-02-16", "close": 7.4895748, "volume": 45229.0}, {"date": "2006-02-17", "close": 7.4895748, "volume": 91721.0}, {"date": "2006-02-20", "close": 7.39272685, "volume": 68484.0}, {"date": "2006-02-21", "close": 7.23777013, "volume": 55867.0}, {"date": "2006-02-22", "close": 7.6187054, "volume": 31086.0}, {"date": "2006-02-23", "close": 7.4250095, "volume": 40818.0}, {"date": "2006-02-24", "close": 7.21840054, "volume": 81689.0}, {"date": "2006-02-27", "close": 7.28942237, "volume": 96790.0}, {"date": "2006-02-28", "close": 7.26359625, "volume": 172921.0}, {"date": "2006-03-01", "close": 7.2313136, "volume": 584303.0}, {"date": "2006-03-02", "close": 7.39272685, "volume": 141632.0}, {"date": "2006-03-03", "close": 7.3604442, "volume": 46359.0}, {"date": "2006-03-06", "close": 7.41209644, "volume": 174024.0}, {"date": "2006-03-07", "close": 7.19903095, "volume": 80762.0}, {"date": "2006-03-08", "close": 7.1667483, "volume": 88764.0}, {"date": "2006-03-09", "close": 7.26359625, "volume": 198794.0}, {"date": "2006-03-10", "close": 7.4895748, "volume": 89138.0}, {"date": "2006-03-13", "close": 7.48311827, "volume": 109467.0}, {"date": "2006-03-14", "close": 7.747836, "volume": 50230.0}, {"date": "2006-03-15", "close": 7.71555335, "volume": 40054.0}, {"date": "2006-03-16", "close": 7.65098805, "volume": 369795.0}, {"date": "2006-03-17", "close": 7.60579234, "volume": 105185.0}, {"date": "2006-03-20", "close": 7.56059663, "volume": 250952.0}, {"date": "2006-03-21", "close": 7.5541401, "volume": 31791.0}, {"date": "2006-03-22", "close": 7.43146603, "volume": 102163.0}, {"date": "2006-03-23", "close": 7.26359625, "volume": 226602.0}, {"date": "2006-03-24", "close": 7.4250095, "volume": 701906.0}, {"date": "2006-03-27", "close": 7.4895748, "volume": 57904.0}, {"date": "2006-03-28", "close": 7.57350969, "volume": 152505.0}, {"date": "2006-03-29", "close": 7.747836, "volume": 305677.0}, {"date": "2006-03-30", "close": 7.77366212, "volume": 162837.0}, {"date": "2006-03-31", "close": 7.78011865, "volume": 210903.0}, {"date": "2006-04-03", "close": 7.71555335, "volume": 20105.0}, {"date": "2006-04-04", "close": 7.78011865, "volume": 17883.0}, {"date": "2006-04-05", "close": 7.747836, "volume": 329683.0}, {"date": "2006-04-06", "close": 7.747836, "volume": 44171.0}, {"date": "2006-04-07", "close": 7.90279272, "volume": 37506.0}, {"date": "2006-04-10", "close": 7.79948824, "volume": 678731.0}, {"date": "2006-04-11", "close": 7.82531436, "volume": 64634.0}, {"date": "2006-04-12", "close": 7.76720559, "volume": 69242.0}, {"date": "2006-04-13", "close": 7.747836, "volume": 404745.0}, {"date": "2006-04-18", "close": 7.6187054, "volume": 85596.0}, {"date": "2006-04-19", "close": 7.59933581, "volume": 170156.0}, {"date": "2006-04-20", "close": 7.52831398, "volume": 102411.0}, {"date": "2006-04-21", "close": 7.65098805, "volume": 111294.0}, {"date": "2006-04-24", "close": 7.58642275, "volume": 49266.0}, {"date": "2006-04-26", "close": 7.747836, "volume": 214758.0}, {"date": "2006-04-27", "close": 7.67035764, "volume": 70975.0}, {"date": "2006-04-28", "close": 7.63807499, "volume": 57447.0}, {"date": "2006-05-01", "close": 7.5541401, "volume": 198811.0}, {"date": "2006-05-02", "close": 7.53477051, "volume": 102416.0}, {"date": "2006-05-03", "close": 7.43792256, "volume": 298479.0}, {"date": "2006-05-04", "close": 7.43792256, "volume": 447527.0}, {"date": "2006-05-05", "close": 7.54768357, "volume": 344583.0}, {"date": "2006-05-08", "close": 7.54768357, "volume": 35976.0}, {"date": "2006-05-09", "close": 7.6187054, "volume": 178782.0}, {"date": "2006-05-10", "close": 7.54122704, "volume": 307716.0}, {"date": "2006-05-11", "close": 7.56059663, "volume": 30419.0}, {"date": "2006-05-12", "close": 7.49603133, "volume": 82056.0}, {"date": "2006-05-15", "close": 7.3604442, "volume": 45483.0}, {"date": "2006-05-16", "close": 7.44437909, "volume": 24027.0}, {"date": "2006-05-17", "close": 7.6187054, "volume": 31147.0}, {"date": "2006-05-18", "close": 7.3604442, "volume": 32840.0}, {"date": "2006-05-19", "close": 7.32816155, "volume": 94349.0}, {"date": "2006-05-22", "close": 7.1667483, "volume": 78160.0}, {"date": "2006-05-23", "close": 7.13446565, "volume": 175097.0}, {"date": "2006-05-24", "close": 7.39918338, "volume": 28001.0}, {"date": "2006-05-25", "close": 7.4250095, "volume": 89774.0}, {"date": "2006-05-26", "close": 7.50894439, "volume": 321650.0}, {"date": "2006-05-29", "close": 7.52831398, "volume": 268970.0}, {"date": "2006-05-30", "close": 7.5541401, "volume": 37958.0}, {"date": "2006-05-31", "close": 7.5541401, "volume": 11721.0}, {"date": "2006-06-01", "close": 7.3604442, "volume": 35116.0}, {"date": "2006-06-02", "close": 7.30879196, "volume": 32452.0}, {"date": "2006-06-05", "close": 7.31524849, "volume": 41727.0}, {"date": "2006-06-06", "close": 7.30233543, "volume": 10486.0}, {"date": "2006-06-07", "close": 7.47666174, "volume": 399442.0}, {"date": "2006-06-08", "close": 7.47666174, "volume": 125019.0}, {"date": "2006-06-09", "close": 7.4895748, "volume": 434143.0}, {"date": "2006-06-13", "close": 7.47666174, "volume": 473999.0}, {"date": "2006-06-14", "close": 7.43146603, "volume": 106672.0}, {"date": "2006-06-15", "close": 7.44437909, "volume": 32668.0}, {"date": "2006-06-16", "close": 7.4895748, "volume": 52883.0}, {"date": "2006-06-19", "close": 7.52831398, "volume": 583079.0}, {"date": "2006-06-20", "close": 7.48311827, "volume": 265451.0}, {"date": "2006-06-21", "close": 7.3604442, "volume": 61025.0}, {"date": "2006-06-22", "close": 7.3604442, "volume": 164468.0}, {"date": "2006-06-23", "close": 7.3604442, "volume": 2710.0}, {"date": "2006-06-26", "close": 7.39272685, "volume": 45210.0}, {"date": "2006-06-27", "close": 7.36690073, "volume": 53010.0}, {"date": "2006-06-28", "close": 7.4895748, "volume": 74814.0}, {"date": "2006-06-29", "close": 7.4895748, "volume": 108724.0}, {"date": "2006-06-30", "close": 7.6832707, "volume": 203702.0}, {"date": "2006-07-03", "close": 7.5541401, "volume": 35341.0}, {"date": "2006-07-04", "close": 7.57350969, "volume": 19380.0}, {"date": "2006-07-05", "close": 7.5541401, "volume": 57167.0}, {"date": "2006-07-06", "close": 7.51540092, "volume": 30255.0}, {"date": "2006-07-07", "close": 7.44437909, "volume": 72750.0}, {"date": "2006-07-10", "close": 7.4250095, "volume": 40488.0}, {"date": "2006-07-11", "close": 7.39272685, "volume": 135320.0}, {"date": "2006-07-12", "close": 7.34753114, "volume": 79295.0}, {"date": "2006-07-13", "close": 7.39272685, "volume": 44869.0}, {"date": "2006-07-14", "close": 7.2958789, "volume": 67611.0}, {"date": "2006-07-17", "close": 7.25713972, "volume": 84685.0}, {"date": "2006-07-18", "close": 7.2313136, "volume": 97233.0}, {"date": "2006-07-19", "close": 7.26359625, "volume": 25072.0}, {"date": "2006-07-20", "close": 7.25713972, "volume": 45379.0}, {"date": "2006-07-21", "close": 7.25713972, "volume": 31737.0}, {"date": "2006-07-24", "close": 7.2958789, "volume": 9762.0}, {"date": "2006-07-25", "close": 7.41209644, "volume": 300713.0}, {"date": "2006-07-26", "close": 7.39272685, "volume": 314235.0}, {"date": "2006-07-27", "close": 7.39918338, "volume": 383204.0}, {"date": "2006-07-28", "close": 7.39918338, "volume": 112787.0}, {"date": "2006-07-31", "close": 7.41209644, "volume": 178320.0}, {"date": "2006-08-01", "close": 7.39272685, "volume": 56132.0}, {"date": "2006-08-02", "close": 7.3604442, "volume": 68373.0}, {"date": "2006-08-03", "close": 7.41855297, "volume": 192473.0}, {"date": "2006-08-04", "close": 7.4250095, "volume": 25148.0}, {"date": "2006-08-07", "close": 7.39272685, "volume": 34951.0}, {"date": "2006-08-08", "close": 7.39272685, "volume": 232524.0}, {"date": "2006-08-09", "close": 7.52831398, "volume": 464180.0}, {"date": "2006-08-10", "close": 7.65098805, "volume": 818158.0}, {"date": "2006-08-11", "close": 7.72200988, "volume": 73643.0}, {"date": "2006-08-14", "close": 7.70909682, "volume": 46361.0}, {"date": "2006-08-15", "close": 7.68972723, "volume": 30072.0}, {"date": "2006-08-16", "close": 7.68972723, "volume": 24515.0}, {"date": "2006-08-17", "close": 7.65744458, "volume": 24776.0}, {"date": "2006-08-18", "close": 7.68972723, "volume": 40113.0}, {"date": "2006-08-21", "close": 7.69618376, "volume": 31155.0}, {"date": "2006-08-22", "close": 7.63161846, "volume": 95590.0}, {"date": "2006-08-23", "close": 7.65098805, "volume": 52245.0}, {"date": "2006-08-24", "close": 7.65744458, "volume": 65658.0}, {"date": "2006-08-25", "close": 7.58642275, "volume": 81456.0}, {"date": "2006-08-28", "close": 7.5541401, "volume": 113360.0}, {"date": "2006-08-29", "close": 7.6187054, "volume": 151101.0}, {"date": "2006-08-30", "close": 7.52185745, "volume": 84793.0}, {"date": "2006-08-31", "close": 7.59287928, "volume": 60158.0}, {"date": "2006-09-01", "close": 7.6187054, "volume": 29051.0}, {"date": "2006-09-04", "close": 7.36690073, "volume": 121488.0}, {"date": "2006-09-05", "close": 7.2958789, "volume": 177741.0}, {"date": "2006-09-06", "close": 7.2313136, "volume": 198405.0}, {"date": "2006-09-07", "close": 7.2313136, "volume": 46595.0}, {"date": "2006-09-08", "close": 7.2958789, "volume": 41984.0}, {"date": "2006-09-12", "close": 7.70909682, "volume": 258873.0}, {"date": "2006-09-14", "close": 7.59287928, "volume": 685187.0}, {"date": "2006-09-15", "close": 7.8124013, "volume": 143492.0}, {"date": "2006-09-18", "close": 7.80594477, "volume": 270913.0}, {"date": "2006-09-19", "close": 7.71555335, "volume": 88315.0}, {"date": "2006-09-20", "close": 7.8124013, "volume": 199050.0}, {"date": "2006-09-21", "close": 7.66390111, "volume": 337923.0}, {"date": "2006-09-22", "close": 7.67035764, "volume": 79739.0}, {"date": "2006-09-25", "close": 7.6832707, "volume": 198969.0}, {"date": "2006-09-26", "close": 7.68972723, "volume": 32710.0}, {"date": "2006-09-27", "close": 7.78011865, "volume": 97399.0}, {"date": "2006-09-28", "close": 7.77366212, "volume": 298183.0}, {"date": "2006-09-29", "close": 7.84468395, "volume": 294194.0}, {"date": "2006-10-02", "close": 7.81885783, "volume": 8742.0}, {"date": "2006-10-03", "close": 7.84468395, "volume": 53495.0}, {"date": "2006-10-04", "close": 7.90924925, "volume": 32722.0}, {"date": "2006-10-05", "close": 7.97381455, "volume": 33699.0}, {"date": "2006-10-06", "close": 8.16751045, "volume": 143388.0}, {"date": "2006-10-09", "close": 8.3289237, "volume": 70831.0}, {"date": "2006-10-10", "close": 8.36766288, "volume": 173586.0}, {"date": "2006-10-11", "close": 8.40640206, "volume": 85476.0}, {"date": "2006-10-12", "close": 8.55490225, "volume": 99902.0}, {"date": "2006-10-13", "close": 8.393489, "volume": 273952.0}, {"date": "2006-10-16", "close": 8.3289237, "volume": 23017.0}, {"date": "2006-10-17", "close": 8.393489, "volume": 120569.0}, {"date": "2006-10-18", "close": 8.29018452, "volume": 536782.0}, {"date": "2006-10-19", "close": 8.29018452, "volume": 45501.0}, {"date": "2006-10-20", "close": 8.38703247, "volume": 110322.0}, {"date": "2006-10-23", "close": 8.37411941, "volume": 235860.0}, {"date": "2006-10-24", "close": 8.38057594, "volume": 82281.0}, {"date": "2006-10-25", "close": 8.36120635, "volume": 70731.0}, {"date": "2006-10-26", "close": 8.393489, "volume": 132114.0}, {"date": "2006-10-27", "close": 8.35474982, "volume": 32595.0}, {"date": "2006-10-30", "close": 8.34829329, "volume": 21690.0}, {"date": "2006-10-31", "close": 8.23207575, "volume": 96721.0}, {"date": "2006-11-01", "close": 8.23207575, "volume": 185702.0}, {"date": "2006-11-02", "close": 8.2643584, "volume": 196926.0}, {"date": "2006-11-03", "close": 8.25790187, "volume": 56235.0}, {"date": "2006-11-06", "close": 8.23207575, "volume": 331201.0}, {"date": "2006-11-07", "close": 8.28372799, "volume": 229842.0}, {"date": "2006-11-08", "close": 8.31601064, "volume": 63763.0}, {"date": "2006-11-09", "close": 8.22561922, "volume": 268242.0}, {"date": "2006-11-10", "close": 8.19333657, "volume": 61770.0}, {"date": "2006-11-13", "close": 8.08357556, "volume": 240942.0}, {"date": "2006-11-14", "close": 8.19333657, "volume": 347518.0}, {"date": "2006-11-15", "close": 8.1997931, "volume": 153816.0}, {"date": "2006-11-16", "close": 8.2643584, "volume": 105389.0}, {"date": "2006-11-17", "close": 8.28372799, "volume": 77638.0}, {"date": "2006-11-20", "close": 8.34829329, "volume": 37249.0}, {"date": "2006-11-21", "close": 8.21916269, "volume": 153284.0}, {"date": "2006-11-22", "close": 8.22561922, "volume": 390701.0}, {"date": "2006-11-23", "close": 8.23207575, "volume": 190691.0}, {"date": "2006-11-24", "close": 8.36120635, "volume": 26059.0}, {"date": "2006-11-27", "close": 8.3289237, "volume": 76690.0}, {"date": "2006-11-28", "close": 8.28372799, "volume": 111294.0}, {"date": "2006-11-29", "close": 8.24498881, "volume": 60361.0}, {"date": "2006-11-30", "close": 8.23853228, "volume": 77218.0}, {"date": "2006-12-01", "close": 8.3289237, "volume": 6923.0}, {"date": "2006-12-04", "close": 8.3289237, "volume": 216647.0}, {"date": "2006-12-05", "close": 8.27081493, "volume": 455880.0}, {"date": "2006-12-06", "close": 8.393489, "volume": 52706.0}, {"date": "2006-12-07", "close": 8.36120635, "volume": 16163.0}, {"date": "2006-12-08", "close": 8.32246717, "volume": 60503.0}, {"date": "2006-12-11", "close": 8.36120635, "volume": 34300.0}, {"date": "2006-12-12", "close": 8.29664105, "volume": 222327.0}, {"date": "2006-12-13", "close": 8.36120635, "volume": 301575.0}, {"date": "2006-12-14", "close": 8.38057594, "volume": 96231.0}, {"date": "2006-12-15", "close": 8.4580543, "volume": 159411.0}, {"date": "2006-12-18", "close": 8.49033695, "volume": 98480.0}, {"date": "2006-12-19", "close": 8.3289237, "volume": 218521.0}, {"date": "2006-12-20", "close": 8.31601064, "volume": 47341.0}, {"date": "2006-12-21", "close": 8.29664105, "volume": 82702.0}, {"date": "2006-12-22", "close": 8.4580543, "volume": 9437.0}, {"date": "2006-12-27", "close": 8.63883714, "volume": 23348.0}, {"date": "2006-12-28", "close": 8.65820673, "volume": 83901.0}, {"date": "2006-12-29", "close": 8.5871849, "volume": 55411.0}, {"date": "2007-01-02", "close": 8.61301102, "volume": 6770.0}, {"date": "2007-01-03", "close": 8.63883714, "volume": 12947.0}, {"date": "2007-01-04", "close": 8.83898957, "volume": 9600.0}, {"date": "2007-01-05", "close": 8.79379386, "volume": 19289.0}, {"date": "2007-01-08", "close": 8.69694591, "volume": 27758.0}, {"date": "2007-01-09", "close": 8.75505468, "volume": 26894.0}, {"date": "2007-01-10", "close": 8.76151121, "volume": 66790.0}, {"date": "2007-01-11", "close": 8.47096736, "volume": 46754.0}, {"date": "2007-01-12", "close": 8.5871849, "volume": 40602.0}, {"date": "2007-01-15", "close": 8.61946755, "volume": 105625.0}, {"date": "2007-01-16", "close": 8.60655449, "volume": 89142.0}, {"date": "2007-01-17", "close": 8.61946755, "volume": 192353.0}, {"date": "2007-01-18", "close": 8.5871849, "volume": 32620.0}, {"date": "2007-01-19", "close": 8.5871849, "volume": 55830.0}, {"date": "2007-01-22", "close": 8.57427184, "volume": 85018.0}, {"date": "2007-01-23", "close": 8.56135878, "volume": 150579.0}, {"date": "2007-01-24", "close": 8.56135878, "volume": 103378.0}, {"date": "2007-01-25", "close": 8.56135878, "volume": 116014.0}, {"date": "2007-01-29", "close": 8.5226196, "volume": 15287.0}, {"date": "2007-01-30", "close": 8.70340244, "volume": 815782.0}, {"date": "2007-01-31", "close": 8.87772875, "volume": 249007.0}, {"date": "2007-02-01", "close": 9.039142, "volume": 201692.0}, {"date": "2007-02-02", "close": 8.94229405, "volume": 72042.0}, {"date": "2007-02-05", "close": 8.93583752, "volume": 61428.0}, {"date": "2007-02-06", "close": 8.87772875, "volume": 497222.0}, {"date": "2007-02-07", "close": 8.70985897, "volume": 179744.0}, {"date": "2007-02-08", "close": 8.393489, "volume": 214600.0}, {"date": "2007-02-09", "close": 8.4580543, "volume": 196417.0}, {"date": "2007-02-12", "close": 8.36766288, "volume": 110707.0}, {"date": "2007-02-13", "close": 8.31601064, "volume": 67225.0}, {"date": "2007-02-14", "close": 8.20624963, "volume": 2322498.0}, {"date": "2007-02-15", "close": 8.1352278, "volume": 95987.0}, {"date": "2007-02-16", "close": 8.45159777, "volume": 3202409.0}, {"date": "2007-02-19", "close": 8.3289237, "volume": 149469.0}, {"date": "2007-02-20", "close": 8.3289237, "volume": 190782.0}, {"date": "2007-02-21", "close": 8.1997931, "volume": 112021.0}, {"date": "2007-02-22", "close": 8.10294515, "volume": 148828.0}, {"date": "2007-02-23", "close": 8.04483638, "volume": 184785.0}, {"date": "2007-02-26", "close": 7.95444496, "volume": 511673.0}, {"date": "2007-02-27", "close": 8.07711903, "volume": 49212.0}, {"date": "2007-02-28", "close": 7.8769666, "volume": 449759.0}, {"date": "2007-03-01", "close": 7.8769666, "volume": 89911.0}, {"date": "2007-03-02", "close": 7.97381455, "volume": 370375.0}, {"date": "2007-03-05", "close": 7.76074906, "volume": 637541.0}, {"date": "2007-03-06", "close": 7.747836, "volume": 208448.0}, {"date": "2007-03-07", "close": 7.88987966, "volume": 302035.0}, {"date": "2007-03-08", "close": 7.90924925, "volume": 203687.0}, {"date": "2007-03-09", "close": 7.75429253, "volume": 53414.0}, {"date": "2007-03-12", "close": 7.747836, "volume": 30462.0}, {"date": "2007-03-13", "close": 7.84468395, "volume": 315626.0}, {"date": "2007-03-14", "close": 7.747836, "volume": 60720.0}, {"date": "2007-03-15", "close": 7.70909682, "volume": 173604.0}, {"date": "2007-03-16", "close": 7.747836, "volume": 219935.0}, {"date": "2007-03-19", "close": 7.6832707, "volume": 45938.0}, {"date": "2007-03-20", "close": 7.67035764, "volume": 64920.0}, {"date": "2007-03-21", "close": 7.67681417, "volume": 3241094.0}, {"date": "2007-03-22", "close": 7.6832707, "volume": 779522.0}, {"date": "2007-03-23", "close": 7.67035764, "volume": 220233.0}, {"date": "2007-03-26", "close": 7.747836, "volume": 56724.0}, {"date": "2007-03-27", "close": 7.90924925, "volume": 116367.0}, {"date": "2007-03-28", "close": 7.747836, "volume": 213203.0}, {"date": "2007-03-29", "close": 7.69618376, "volume": 56001.0}, {"date": "2007-03-30", "close": 7.8769666, "volume": 113655.0}, {"date": "2007-04-02", "close": 7.82531436, "volume": 36924.0}, {"date": "2007-04-03", "close": 7.78011865, "volume": 54458.0}, {"date": "2007-04-04", "close": 7.9415319, "volume": 81446.0}, {"date": "2007-04-05", "close": 7.99964067, "volume": 118207.0}, {"date": "2007-04-10", "close": 8.04483638, "volume": 123906.0}, {"date": "2007-04-11", "close": 8.0060972, "volume": 257417.0}, {"date": "2007-04-12", "close": 7.86405354, "volume": 95717.0}, {"date": "2007-04-13", "close": 7.78011865, "volume": 315566.0}, {"date": "2007-04-16", "close": 7.77366212, "volume": 171580.0}, {"date": "2007-04-17", "close": 7.74137947, "volume": 761838.0}, {"date": "2007-04-18", "close": 7.77366212, "volume": 83776.0}, {"date": "2007-04-19", "close": 7.8769666, "volume": 237450.0}, {"date": "2007-04-20", "close": 8.01901026, "volume": 212842.0}, {"date": "2007-04-23", "close": 7.9415319, "volume": 338484.0}, {"date": "2007-04-24", "close": 7.88987966, "volume": 62448.0}, {"date": "2007-04-26", "close": 7.9415319, "volume": 146438.0}, {"date": "2007-04-27", "close": 7.90924925, "volume": 56899.0}, {"date": "2007-04-30", "close": 7.82531436, "volume": 107454.0}, {"date": "2007-05-01", "close": 7.83822742, "volume": 78420.0}, {"date": "2007-05-02", "close": 8.03192332, "volume": 160193.0}, {"date": "2007-05-03", "close": 7.88987966, "volume": 218091.0}, {"date": "2007-05-04", "close": 7.90924925, "volume": 130758.0}, {"date": "2007-05-07", "close": 7.83822742, "volume": 1987662.0}, {"date": "2007-05-08", "close": 7.8769666, "volume": 136443.0}, {"date": "2007-05-09", "close": 7.84468395, "volume": 86856.0}, {"date": "2007-05-10", "close": 7.9415319, "volume": 1353684.0}, {"date": "2007-05-11", "close": 7.90924925, "volume": 34240.0}, {"date": "2007-05-14", "close": 7.9415319, "volume": 78172.0}, {"date": "2007-05-15", "close": 8.18042351, "volume": 293289.0}, {"date": "2007-05-16", "close": 8.36120635, "volume": 357220.0}, {"date": "2007-05-17", "close": 8.24498881, "volume": 74469.0}, {"date": "2007-05-18", "close": 8.2643584, "volume": 62340.0}, {"date": "2007-05-21", "close": 8.23207575, "volume": 60720.0}, {"date": "2007-05-22", "close": 8.20624963, "volume": 197577.0}, {"date": "2007-05-23", "close": 8.23207575, "volume": 575701.0}, {"date": "2007-05-24", "close": 8.1997931, "volume": 30276.0}, {"date": "2007-05-25", "close": 8.29018452, "volume": 189222.0}, {"date": "2007-05-28", "close": 8.15459739, "volume": 85386.0}, {"date": "2007-05-29", "close": 8.09003209, "volume": 56651.0}, {"date": "2007-05-30", "close": 8.16751045, "volume": 57330.0}, {"date": "2007-05-31", "close": 8.01255373, "volume": 299302.0}, {"date": "2007-06-01", "close": 7.98027108, "volume": 116033.0}, {"date": "2007-06-04", "close": 8.1352278, "volume": 35767.0}, {"date": "2007-06-05", "close": 8.22561922, "volume": 419592.0}, {"date": "2007-06-06", "close": 8.19333657, "volume": 145069.0}, {"date": "2007-06-07", "close": 8.23207575, "volume": 149824.0}, {"date": "2007-06-08", "close": 8.1997931, "volume": 68957.0}, {"date": "2007-06-12", "close": 8.09648862, "volume": 232057.0}, {"date": "2007-06-13", "close": 7.89633619, "volume": 162611.0}, {"date": "2007-06-14", "close": 7.92216231, "volume": 117690.0}, {"date": "2007-06-15", "close": 8.05129291, "volume": 129960.0}, {"date": "2007-06-18", "close": 8.10940168, "volume": 67134.0}, {"date": "2007-06-19", "close": 8.10940168, "volume": 136206.0}, {"date": "2007-06-20", "close": 8.19333657, "volume": 263781.0}, {"date": "2007-06-21", "close": 8.16751045, "volume": 139014.0}, {"date": "2007-06-22", "close": 8.04483638, "volume": 166452.0}, {"date": "2007-06-25", "close": 8.1997931, "volume": 268513.0}, {"date": "2007-06-26", "close": 8.23207575, "volume": 256119.0}, {"date": "2007-06-27", "close": 8.05129291, "volume": 52874.0}, {"date": "2007-06-28", "close": 8.12231474, "volume": 184218.0}, {"date": "2007-06-29", "close": 8.1997931, "volume": 186464.0}, {"date": "2007-07-02", "close": 8.16105392, "volume": 73166.0}, {"date": "2007-07-03", "close": 8.19333657, "volume": 140291.0}, {"date": "2007-07-04", "close": 8.21916269, "volume": 116696.0}, {"date": "2007-07-05", "close": 8.1352278, "volume": 478181.0}, {"date": "2007-07-06", "close": 8.1352278, "volume": 547717.0}, {"date": "2007-07-09", "close": 8.18042351, "volume": 673792.0}, {"date": "2007-07-10", "close": 8.1997931, "volume": 290150.0}, {"date": "2007-07-11", "close": 8.18688004, "volume": 78610.0}, {"date": "2007-07-12", "close": 8.1997931, "volume": 115121.0}, {"date": "2007-07-13", "close": 8.30955411, "volume": 237730.0}, {"date": "2007-07-16", "close": 8.22561922, "volume": 63560.0}, {"date": "2007-07-17", "close": 8.0706625, "volume": 312646.0}, {"date": "2007-07-18", "close": 8.01255373, "volume": 1397336.0}, {"date": "2007-07-19", "close": 8.03192332, "volume": 856471.0}, {"date": "2007-07-20", "close": 8.02546679, "volume": 132684.0}, {"date": "2007-07-23", "close": 8.02546679, "volume": 185203.0}, {"date": "2007-07-24", "close": 7.98672761, "volume": 315405.0}, {"date": "2007-07-25", "close": 7.9415319, "volume": 377223.0}, {"date": "2007-07-26", "close": 7.81885783, "volume": 110931.0}, {"date": "2007-07-27", "close": 7.78011865, "volume": 58389.0}, {"date": "2007-07-30", "close": 7.76074906, "volume": 90253.0}, {"date": "2007-07-31", "close": 7.9415319, "volume": 320448.0}, {"date": "2007-08-01", "close": 7.76720559, "volume": 157448.0}, {"date": "2007-08-02", "close": 7.83822742, "volume": 90645.0}, {"date": "2007-08-03", "close": 7.79303171, "volume": 73697.0}, {"date": "2007-08-06", "close": 7.72846641, "volume": 204833.0}, {"date": "2007-08-07", "close": 7.76074906, "volume": 165093.0}, {"date": "2007-08-08", "close": 7.54122704, "volume": 528137.0}, {"date": "2007-08-09", "close": 7.84468395, "volume": 213079.0}, {"date": "2007-08-10", "close": 7.6832707, "volume": 169088.0}, {"date": "2007-08-13", "close": 7.61224887, "volume": 542057.0}, {"date": "2007-08-14", "close": 7.59933581, "volume": 301125.0}, {"date": "2007-08-15", "close": 7.32816155, "volume": 251953.0}, {"date": "2007-08-16", "close": 7.21194401, "volume": 376377.0}, {"date": "2007-08-17", "close": 7.06344382, "volume": 252787.0}, {"date": "2007-08-20", "close": 7.102183, "volume": 475244.0}, {"date": "2007-08-21", "close": 7.06990035, "volume": 499985.0}, {"date": "2007-08-22", "close": 7.0376177, "volume": 960674.0}, {"date": "2007-08-23", "close": 7.13446565, "volume": 542270.0}, {"date": "2007-08-24", "close": 7.06990035, "volume": 538230.0}, {"date": "2007-08-27", "close": 7.102183, "volume": 178082.0}, {"date": "2007-08-28", "close": 7.0376177, "volume": 178032.0}, {"date": "2007-08-29", "close": 6.96659587, "volume": 412689.0}, {"date": "2007-08-30", "close": 7.06990035, "volume": 563211.0}, {"date": "2007-08-31", "close": 7.05698729, "volume": 297592.0}, {"date": "2007-09-03", "close": 7.37981379, "volume": 328077.0}, {"date": "2007-09-04", "close": 7.52831398, "volume": 277562.0}, {"date": "2007-09-05", "close": 7.56705316, "volume": 242387.0}, {"date": "2007-09-06", "close": 7.75429253, "volume": 245243.0}, {"date": "2007-09-07", "close": 7.85114048, "volume": 157916.0}, {"date": "2007-09-10", "close": 7.78011865, "volume": 335916.0}, {"date": "2007-09-11", "close": 7.76074906, "volume": 271497.0}, {"date": "2007-09-12", "close": 7.75429253, "volume": 94955.0}, {"date": "2007-09-13", "close": 7.79948824, "volume": 167979.0}, {"date": "2007-09-14", "close": 7.79948824, "volume": 53502.0}, {"date": "2007-09-17", "close": 7.79303171, "volume": 98556.0}, {"date": "2007-09-18", "close": 7.94798843, "volume": 230121.0}, {"date": "2007-09-19", "close": 8.14814086, "volume": 208595.0}, {"date": "2007-09-20", "close": 7.95444496, "volume": 169071.0}, {"date": "2007-09-21", "close": 7.9415319, "volume": 69980.0}, {"date": "2007-09-24", "close": 7.747836, "volume": 104022.0}, {"date": "2007-09-25", "close": 7.78011865, "volume": 382637.0}, {"date": "2007-09-26", "close": 7.87051007, "volume": 7719.0}, {"date": "2007-09-27", "close": 7.84468395, "volume": 259268.0}, {"date": "2007-09-28", "close": 7.86405354, "volume": 222920.0}, {"date": "2007-10-01", "close": 7.90279272, "volume": 49409.0}, {"date": "2007-10-02", "close": 7.84468395, "volume": 214542.0}, {"date": "2007-10-03", "close": 7.81885783, "volume": 175974.0}, {"date": "2007-10-04", "close": 7.8124013, "volume": 178545.0}, {"date": "2007-10-05", "close": 7.8124013, "volume": 708297.0}, {"date": "2007-10-08", "close": 7.8124013, "volume": 59761.0}, {"date": "2007-10-09", "close": 7.86405354, "volume": 230243.0}, {"date": "2007-10-10", "close": 7.84468395, "volume": 372940.0}, {"date": "2007-10-11", "close": 7.84468395, "volume": 207632.0}, {"date": "2007-10-12", "close": 7.81885783, "volume": 169043.0}, {"date": "2007-10-15", "close": 7.8769666, "volume": 28339.0}, {"date": "2007-10-16", "close": 7.88342313, "volume": 76663.0}, {"date": "2007-10-17", "close": 7.9415319, "volume": 126921.0}, {"date": "2007-10-18", "close": 7.9415319, "volume": 230938.0}, {"date": "2007-10-19", "close": 7.83822742, "volume": 61710.0}, {"date": "2007-10-22", "close": 7.59933581, "volume": 235898.0}, {"date": "2007-10-23", "close": 7.68972723, "volume": 261362.0}, {"date": "2007-10-24", "close": 7.67681417, "volume": 261912.0}, {"date": "2007-10-25", "close": 7.73492294, "volume": 167417.0}, {"date": "2007-10-26", "close": 7.75429253, "volume": 63497.0}, {"date": "2007-10-29", "close": 7.72846641, "volume": 61934.0}, {"date": "2007-10-30", "close": 7.747836, "volume": 48724.0}, {"date": "2007-10-31", "close": 7.65098805, "volume": 100164.0}, {"date": "2007-11-01", "close": 7.74137947, "volume": 76530.0}, {"date": "2007-11-02", "close": 7.90924925, "volume": 93402.0}, {"date": "2007-11-05", "close": 7.78011865, "volume": 78836.0}, {"date": "2007-11-06", "close": 7.68972723, "volume": 60743.0}, {"date": "2007-11-07", "close": 7.93507537, "volume": 73064.0}, {"date": "2007-11-12", "close": 7.6832707, "volume": 618595.0}, {"date": "2007-11-13", "close": 7.747836, "volume": 272860.0}, {"date": "2007-11-14", "close": 7.76074906, "volume": 238371.0}, {"date": "2007-11-15", "close": 7.94798843, "volume": 279173.0}, {"date": "2007-11-16", "close": 8.0060972, "volume": 621117.0}, {"date": "2007-11-19", "close": 8.03837985, "volume": 388859.0}, {"date": "2007-11-20", "close": 8.03837985, "volume": 400940.0}, {"date": "2007-11-21", "close": 8.0706625, "volume": 398265.0}, {"date": "2007-11-22", "close": 7.90924925, "volume": 304933.0}, {"date": "2007-11-23", "close": 7.92861884, "volume": 60469.0}, {"date": "2007-11-26", "close": 7.84468395, "volume": 117963.0}, {"date": "2007-11-27", "close": 7.747836, "volume": 196265.0}, {"date": "2007-11-28", "close": 7.81885783, "volume": 213059.0}, {"date": "2007-11-29", "close": 8.08357556, "volume": 269374.0}, {"date": "2007-11-30", "close": 8.0060972, "volume": 664662.0}, {"date": "2007-12-03", "close": 8.06420597, "volume": 143466.0}, {"date": "2007-12-04", "close": 8.03192332, "volume": 214310.0}, {"date": "2007-12-05", "close": 7.91570578, "volume": 147677.0}, {"date": "2007-12-06", "close": 7.83177089, "volume": 87070.0}, {"date": "2007-12-07", "close": 8.0706625, "volume": 271867.0}, {"date": "2007-12-10", "close": 8.0706625, "volume": 395675.0}, {"date": "2007-12-11", "close": 7.79303171, "volume": 502649.0}, {"date": "2007-12-12", "close": 7.8124013, "volume": 224560.0}, {"date": "2007-12-13", "close": 7.87051007, "volume": 124200.0}, {"date": "2007-12-14", "close": 7.81885783, "volume": 314102.0}, {"date": "2007-12-17", "close": 7.747836, "volume": 266936.0}, {"date": "2007-12-18", "close": 7.74137947, "volume": 129545.0}, {"date": "2007-12-19", "close": 7.62516193, "volume": 102736.0}, {"date": "2007-12-20", "close": 7.5541401, "volume": 70374.0}, {"date": "2007-12-21", "close": 7.63807499, "volume": 129247.0}, {"date": "2007-12-24", "close": 7.6832707, "volume": 35514.0}, {"date": "2007-12-27", "close": 7.6832707, "volume": 15813.0}, {"date": "2007-12-28", "close": 7.6832707, "volume": 58499.0}, {"date": "2007-12-31", "close": 7.6832707, "volume": 16021.0}, {"date": "2008-01-02", "close": 7.6832707, "volume": 30382.0}, {"date": "2008-01-03", "close": 7.67035764, "volume": 10026.0}, {"date": "2008-01-04", "close": 7.6832707, "volume": 20005.0}, {"date": "2008-01-07", "close": 7.60579234, "volume": 30504.0}, {"date": "2008-01-08", "close": 7.4250095, "volume": 43274.0}, {"date": "2008-01-09", "close": 7.51540092, "volume": 84222.0}, {"date": "2008-01-10", "close": 7.53477051, "volume": 108583.0}, {"date": "2008-01-11", "close": 7.56705316, "volume": 150465.0}, {"date": "2008-01-14", "close": 7.6187054, "volume": 117001.0}, {"date": "2008-01-15", "close": 7.5541401, "volume": 116473.0}, {"date": "2008-01-16", "close": 7.53477051, "volume": 253305.0}, {"date": "2008-01-17", "close": 7.49603133, "volume": 225719.0}, {"date": "2008-01-18", "close": 7.36690073, "volume": 150268.0}, {"date": "2008-01-21", "close": 7.06990035, "volume": 269203.0}, {"date": "2008-01-22", "close": 6.61794325, "volume": 708867.0}, {"date": "2008-01-23", "close": 6.74707385, "volume": 533777.0}, {"date": "2008-01-24", "close": 6.81163915, "volume": 306274.0}, {"date": "2008-01-25", "close": 7.1667483, "volume": 240784.0}, {"date": "2008-01-29", "close": 7.13446565, "volume": 184117.0}, {"date": "2008-01-30", "close": 7.03116117, "volume": 206938.0}, {"date": "2008-01-31", "close": 7.05053076, "volume": 200100.0}, {"date": "2008-02-01", "close": 7.05698729, "volume": 125645.0}, {"date": "2008-02-04", "close": 7.0376177, "volume": 86384.0}, {"date": "2008-02-05", "close": 6.94076975, "volume": 92630.0}, {"date": "2008-02-06", "close": 6.9084871, "volume": 186939.0}, {"date": "2008-02-07", "close": 6.79226956, "volume": 192885.0}, {"date": "2008-02-08", "close": 6.8439218, "volume": 252735.0}, {"date": "2008-02-11", "close": 6.61148672, "volume": 188383.0}, {"date": "2008-02-12", "close": 6.59857366, "volume": 492093.0}, {"date": "2008-02-18", "close": 5.93857635, "volume": 533696.0}, {"date": "2008-02-19", "close": 5.88499521, "volume": 1988194.0}, {"date": "2008-02-20", "close": 5.8046235, "volume": 771681.0}, {"date": "2008-02-21", "close": 6.17076129, "volume": 4202337.0}, {"date": "2008-02-22", "close": 6.02787825, "volume": 1755780.0}, {"date": "2008-02-25", "close": 6.02787825, "volume": 2413828.0}, {"date": "2008-02-26", "close": 5.9832273, "volume": 2070209.0}, {"date": "2008-02-27", "close": 5.93857635, "volume": 817151.0}, {"date": "2008-02-28", "close": 5.8046235, "volume": 1174991.0}, {"date": "2008-02-29", "close": 5.75104236, "volume": 1250968.0}, {"date": "2008-03-03", "close": 5.31346305, "volume": 1027282.0}, {"date": "2008-03-04", "close": 5.31346305, "volume": 975060.0}, {"date": "2008-03-05", "close": 5.0902083, "volume": 1541206.0}, {"date": "2008-03-06", "close": 4.8223026, "volume": 1681735.0}, {"date": "2008-03-07", "close": 4.6436988, "volume": 3701390.0}, {"date": "2008-03-10", "close": 4.52760633, "volume": 2486964.0}, {"date": "2008-03-11", "close": 4.59904785, "volume": 3432237.0}, {"date": "2008-03-12", "close": 5.1795102, "volume": 8345457.0}, {"date": "2008-03-13", "close": 5.13485925, "volume": 3472020.0}, {"date": "2008-03-14", "close": 5.16164982, "volume": 1480443.0}, {"date": "2008-03-17", "close": 5.13485925, "volume": 2038197.0}, {"date": "2008-03-18", "close": 5.0902083, "volume": 4537174.0}, {"date": "2008-03-20", "close": 5.15271963, "volume": 2163719.0}, {"date": "2008-03-25", "close": 5.42955552, "volume": 1226177.0}, {"date": "2008-03-26", "close": 5.40276495, "volume": 655567.0}, {"date": "2008-03-27", "close": 5.58136875, "volume": 1475452.0}, {"date": "2008-03-28", "close": 5.4474159, "volume": 1093455.0}, {"date": "2008-03-31", "close": 5.40276495, "volume": 1094288.0}, {"date": "2008-04-01", "close": 5.37597438, "volume": 681276.0}, {"date": "2008-04-02", "close": 5.50992723, "volume": 902504.0}, {"date": "2008-04-03", "close": 5.57243856, "volume": 1308816.0}, {"date": "2008-04-04", "close": 5.64388008, "volume": 965677.0}, {"date": "2008-04-07", "close": 5.67067065, "volume": 1380552.0}, {"date": "2008-04-08", "close": 5.56350837, "volume": 823623.0}, {"date": "2008-04-09", "close": 5.50099704, "volume": 715097.0}, {"date": "2008-04-10", "close": 5.37597438, "volume": 1619042.0}, {"date": "2008-04-11", "close": 5.4474159, "volume": 1480908.0}, {"date": "2008-04-14", "close": 5.32239324, "volume": 1532573.0}, {"date": "2008-04-15", "close": 5.36704419, "volume": 755530.0}, {"date": "2008-04-16", "close": 5.42062533, "volume": 958600.0}, {"date": "2008-04-17", "close": 5.50992723, "volume": 881753.0}, {"date": "2008-04-18", "close": 5.42062533, "volume": 1109602.0}, {"date": "2008-04-21", "close": 5.49206685, "volume": 551148.0}, {"date": "2008-04-22", "close": 5.5367178, "volume": 694945.0}, {"date": "2008-04-23", "close": 5.59922913, "volume": 974796.0}, {"date": "2008-04-24", "close": 5.59029894, "volume": 1992619.0}, {"date": "2008-04-28", "close": 5.65281027, "volume": 1499768.0}, {"date": "2008-04-29", "close": 5.61708951, "volume": 690640.0}, {"date": "2008-04-30", "close": 5.59922913, "volume": 1782498.0}, {"date": "2008-05-01", "close": 5.50099704, "volume": 684096.0}, {"date": "2008-05-02", "close": 5.67067065, "volume": 635720.0}, {"date": "2008-05-05", "close": 5.75997255, "volume": 1396515.0}, {"date": "2008-05-06", "close": 5.59922913, "volume": 1238936.0}, {"date": "2008-05-07", "close": 5.42955552, "volume": 2716759.0}, {"date": "2008-05-08", "close": 5.358114, "volume": 1709188.0}, {"date": "2008-05-09", "close": 5.358114, "volume": 5602605.0}, {"date": "2008-05-12", "close": 5.2688121, "volume": 1305022.0}, {"date": "2008-05-13", "close": 5.19737058, "volume": 937451.0}, {"date": "2008-05-14", "close": 5.13485925, "volume": 1260325.0}, {"date": "2008-05-15", "close": 5.10806868, "volume": 1846499.0}, {"date": "2008-05-16", "close": 5.13485925, "volume": 2354800.0}, {"date": "2008-05-19", "close": 5.29560267, "volume": 1386661.0}, {"date": "2008-05-20", "close": 5.39383476, "volume": 904668.0}, {"date": "2008-05-21", "close": 5.5367178, "volume": 1127748.0}, {"date": "2008-05-22", "close": 5.63494989, "volume": 3518398.0}, {"date": "2008-05-23", "close": 5.56350837, "volume": 672544.0}, {"date": "2008-05-26", "close": 5.52778761, "volume": 359612.0}, {"date": "2008-05-27", "close": 5.59922913, "volume": 887718.0}, {"date": "2008-05-28", "close": 5.51885742, "volume": 662768.0}, {"date": "2008-05-29", "close": 5.49206685, "volume": 861781.0}, {"date": "2008-05-30", "close": 5.4474159, "volume": 864424.0}, {"date": "2008-06-02", "close": 5.52778761, "volume": 277729.0}, {"date": "2008-06-03", "close": 5.49206685, "volume": 737614.0}, {"date": "2008-06-04", "close": 5.5367178, "volume": 1098463.0}, {"date": "2008-06-05", "close": 5.52778761, "volume": 744590.0}, {"date": "2008-06-06", "close": 5.39383476, "volume": 1925510.0}, {"date": "2008-06-10", "close": 5.29560267, "volume": 610769.0}, {"date": "2008-06-11", "close": 5.4474159, "volume": 781051.0}, {"date": "2008-06-12", "close": 5.4474159, "volume": 2160875.0}, {"date": "2008-06-13", "close": 5.39383476, "volume": 2933823.0}, {"date": "2008-06-16", "close": 5.27774229, "volume": 486881.0}, {"date": "2008-06-17", "close": 5.1795102, "volume": 1173871.0}, {"date": "2008-06-18", "close": 5.03662716, "volume": 1402626.0}, {"date": "2008-06-19", "close": 4.98304602, "volume": 1821022.0}, {"date": "2008-06-20", "close": 5.28667248, "volume": 1317095.0}, {"date": "2008-06-23", "close": 5.09913849, "volume": 667442.0}, {"date": "2008-06-24", "close": 4.98304602, "volume": 586050.0}, {"date": "2008-06-25", "close": 4.97411583, "volume": 2641917.0}, {"date": "2008-06-26", "close": 4.97411583, "volume": 2025736.0}, {"date": "2008-06-27", "close": 4.75979127, "volume": 2668137.0}, {"date": "2008-06-30", "close": 4.6436988, "volume": 1992679.0}, {"date": "2008-07-01", "close": 4.51867614, "volume": 817274.0}, {"date": "2008-07-02", "close": 4.36686291, "volume": 1314433.0}, {"date": "2008-07-03", "close": 4.59904785, "volume": 823183.0}, {"date": "2008-07-04", "close": 4.44723462, "volume": 725397.0}, {"date": "2008-07-07", "close": 4.45616481, "volume": 1090921.0}, {"date": "2008-07-08", "close": 4.30435158, "volume": 783456.0}, {"date": "2008-07-09", "close": 4.0185855, "volume": 1746989.0}, {"date": "2008-07-10", "close": 4.1971893, "volume": 2695692.0}, {"date": "2008-07-11", "close": 4.32221196, "volume": 1267727.0}, {"date": "2008-07-14", "close": 4.12574778, "volume": 1232652.0}, {"date": "2008-07-15", "close": 3.92035341, "volume": 1732984.0}, {"date": "2008-07-16", "close": 4.0185855, "volume": 2850228.0}, {"date": "2008-07-17", "close": 4.0185855, "volume": 2969537.0}, {"date": "2008-07-18", "close": 4.24184025, "volume": 2506377.0}, {"date": "2008-07-21", "close": 4.465095, "volume": 2424349.0}, {"date": "2008-07-22", "close": 4.27756101, "volume": 3373262.0}, {"date": "2008-07-23", "close": 4.42937424, "volume": 5350566.0}, {"date": "2008-07-24", "close": 4.67048937, "volume": 2369193.0}, {"date": "2008-07-25", "close": 4.54546671, "volume": 434808.0}, {"date": "2008-07-28", "close": 4.5543969, "volume": 503347.0}, {"date": "2008-07-29", "close": 4.34900253, "volume": 780957.0}, {"date": "2008-07-30", "close": 4.38472329, "volume": 1633153.0}, {"date": "2008-07-31", "close": 4.62583842, "volume": 1036754.0}, {"date": "2008-08-01", "close": 4.48295538, "volume": 1427751.0}, {"date": "2008-08-04", "close": 4.48295538, "volume": 445751.0}, {"date": "2008-08-05", "close": 4.31328177, "volume": 1132812.0}, {"date": "2008-08-06", "close": 4.465095, "volume": 1555986.0}, {"date": "2008-08-07", "close": 4.50974595, "volume": 841381.0}, {"date": "2008-08-08", "close": 4.51867614, "volume": 722851.0}, {"date": "2008-08-11", "close": 4.50081576, "volume": 714614.0}, {"date": "2008-08-12", "close": 4.53653652, "volume": 1063671.0}, {"date": "2008-08-13", "close": 4.35793272, "volume": 638300.0}, {"date": "2008-08-14", "close": 4.5543969, "volume": 1809886.0}, {"date": "2008-08-15", "close": 4.68834975, "volume": 1593722.0}, {"date": "2008-08-18", "close": 4.61690823, "volume": 618912.0}, {"date": "2008-08-19", "close": 4.8223026, "volume": 4092663.0}, {"date": "2008-08-20", "close": 4.93839507, "volume": 1991946.0}, {"date": "2008-08-21", "close": 4.86695355, "volume": 1899823.0}, {"date": "2008-08-22", "close": 4.9116045, "volume": 771584.0}, {"date": "2008-08-25", "close": 4.8223026, "volume": 488560.0}, {"date": "2008-08-26", "close": 4.68834975, "volume": 5630973.0}, {"date": "2008-08-27", "close": 4.62583842, "volume": 1919940.0}, {"date": "2008-08-28", "close": 4.63476861, "volume": 2514480.0}, {"date": "2008-08-29", "close": 4.68834975, "volume": 1231998.0}, {"date": "2008-09-01", "close": 4.58118747, "volume": 1699980.0}, {"date": "2008-09-02", "close": 4.63476861, "volume": 2959009.0}, {"date": "2008-09-03", "close": 4.7330007, "volume": 1872940.0}, {"date": "2008-09-04", "close": 4.78658184, "volume": 2109486.0}, {"date": "2008-09-05", "close": 4.70621013, "volume": 6484515.0}, {"date": "2008-09-08", "close": 4.8223026, "volume": 1195092.0}, {"date": "2008-09-09", "close": 4.7330007, "volume": 1889559.0}, {"date": "2008-09-10", "close": 4.77765165, "volume": 1256353.0}, {"date": "2008-09-11", "close": 4.75086108, "volume": 904764.0}, {"date": "2008-09-12", "close": 4.80444222, "volume": 1231017.0}, {"date": "2008-09-15", "close": 4.7330007, "volume": 1194808.0}, {"date": "2008-09-16", "close": 4.76872146, "volume": 1553592.0}, {"date": "2008-09-17", "close": 4.81337241, "volume": 2234183.0}, {"date": "2008-09-18", "close": 4.75086108, "volume": 2669873.0}, {"date": "2008-09-19", "close": 4.96518564, "volume": 18285863.0}, {"date": "2008-09-22", "close": 4.9116045, "volume": 1833170.0}, {"date": "2008-09-23", "close": 4.84909317, "volume": 2817425.0}, {"date": "2008-09-24", "close": 4.77765165, "volume": 2607186.0}, {"date": "2008-09-25", "close": 4.76872146, "volume": 1412065.0}, {"date": "2008-09-26", "close": 4.71514032, "volume": 629111.0}, {"date": "2008-09-29", "close": 4.66155918, "volume": 2802109.0}, {"date": "2008-09-30", "close": 4.59904785, "volume": 2126973.0}, {"date": "2008-10-01", "close": 4.6436988, "volume": 728213.0}, {"date": "2008-10-02", "close": 4.59904785, "volume": 1238412.0}, {"date": "2008-10-03", "close": 4.52760633, "volume": 1421099.0}, {"date": "2008-10-06", "close": 4.31328177, "volume": 165949.0}, {"date": "2008-10-07", "close": 4.15253835, "volume": 3053269.0}, {"date": "2008-10-08", "close": 4.0185855, "volume": 1184771.0}, {"date": "2008-10-09", "close": 3.9292836, "volume": 715901.0}, {"date": "2008-10-10", "close": 3.78640056, "volume": 1899629.0}, {"date": "2008-10-13", "close": 4.00965531, "volume": 7985999.0}, {"date": "2008-10-14", "close": 4.2864912, "volume": 1004746.0}, {"date": "2008-10-15", "close": 4.30435158, "volume": 2173158.0}, {"date": "2008-10-16", "close": 4.1078874, "volume": 1436289.0}, {"date": "2008-10-17", "close": 4.17932892, "volume": 1621806.0}, {"date": "2008-10-20", "close": 4.2864912, "volume": 859103.0}, {"date": "2008-10-21", "close": 4.3757931, "volume": 1056804.0}, {"date": "2008-10-22", "close": 4.32221196, "volume": 564791.0}, {"date": "2008-10-23", "close": 4.29542139, "volume": 422348.0}, {"date": "2008-10-24", "close": 4.2864912, "volume": 712583.0}, {"date": "2008-10-27", "close": 4.24184025, "volume": 647119.0}, {"date": "2008-10-28", "close": 4.1971893, "volume": 495138.0}, {"date": "2008-10-29", "close": 3.84891189, "volume": 1484251.0}, {"date": "2008-10-30", "close": 4.00072512, "volume": 1488201.0}, {"date": "2008-10-31", "close": 4.1078874, "volume": 853879.0}, {"date": "2008-11-03", "close": 4.30435158, "volume": 933784.0}, {"date": "2008-11-04", "close": 4.20611949, "volume": 470497.0}, {"date": "2008-11-05", "close": 4.17932892, "volume": 1376641.0}, {"date": "2008-11-06", "close": 4.0185855, "volume": 1095374.0}, {"date": "2008-11-07", "close": 3.83105151, "volume": 6530227.0}, {"date": "2008-11-10", "close": 3.80426094, "volume": 1098944.0}, {"date": "2008-11-11", "close": 3.7506798, "volume": 4768101.0}, {"date": "2008-11-12", "close": 3.67923828, "volume": 1669209.0}, {"date": "2008-11-13", "close": 3.4827741, "volume": 3319764.0}, {"date": "2008-11-14", "close": 3.64351752, "volume": 1794859.0}, {"date": "2008-11-17", "close": 3.41133258, "volume": 2172618.0}, {"date": "2008-11-18", "close": 3.4827741, "volume": 1889893.0}, {"date": "2008-11-19", "close": 3.23272878, "volume": 2930406.0}, {"date": "2008-11-20", "close": 3.3041703, "volume": 3783229.0}, {"date": "2008-11-21", "close": 3.51849486, "volume": 2177553.0}, {"date": "2008-11-24", "close": 3.55421562, "volume": 2237387.0}, {"date": "2008-11-25", "close": 3.572076, "volume": 2708593.0}, {"date": "2008-11-26", "close": 3.4827741, "volume": 1693099.0}, {"date": "2008-11-27", "close": 3.54528543, "volume": 1706358.0}, {"date": "2008-11-28", "close": 3.82212132, "volume": 2231556.0}, {"date": "2008-12-01", "close": 4.04537607, "volume": 1701593.0}, {"date": "2008-12-02", "close": 4.04537607, "volume": 2826835.0}, {"date": "2008-12-03", "close": 4.08109683, "volume": 1407438.0}, {"date": "2008-12-04", "close": 4.05430626, "volume": 2202635.0}, {"date": "2008-12-05", "close": 4.08109683, "volume": 754758.0}, {"date": "2008-12-08", "close": 4.17039873, "volume": 1068225.0}, {"date": "2008-12-09", "close": 4.24184025, "volume": 1076390.0}, {"date": "2008-12-10", "close": 4.23291006, "volume": 1649899.0}, {"date": "2008-12-11", "close": 4.16146854, "volume": 1725652.0}, {"date": "2008-12-12", "close": 4.0185855, "volume": 1553536.0}, {"date": "2008-12-15", "close": 4.05430626, "volume": 1115230.0}, {"date": "2008-12-16", "close": 3.78640056, "volume": 1120855.0}, {"date": "2008-12-17", "close": 3.8399817, "volume": 1622817.0}, {"date": "2008-12-18", "close": 4.00072512, "volume": 3562696.0}, {"date": "2008-12-19", "close": 4.06323645, "volume": 2020169.0}, {"date": "2008-12-22", "close": 4.13467797, "volume": 303282.0}, {"date": "2008-12-23", "close": 4.13467797, "volume": 1512686.0}, {"date": "2008-12-24", "close": 4.1971893, "volume": 369740.0}, {"date": "2008-12-29", "close": 4.16146854, "volume": 308225.0}, {"date": "2008-12-30", "close": 4.31328177, "volume": 1598187.0}, {"date": "2008-12-31", "close": 4.3757931, "volume": 293053.0}, {"date": "2009-01-02", "close": 4.3757931, "volume": 203016.0}, {"date": "2009-01-05", "close": 4.33114215, "volume": 492722.0}, {"date": "2009-01-06", "close": 4.50081576, "volume": 1274688.0}, {"date": "2009-01-07", "close": 4.44723462, "volume": 1214215.0}, {"date": "2009-01-08", "close": 4.43830443, "volume": 1520685.0}, {"date": "2009-01-09", "close": 4.57225728, "volume": 1516027.0}, {"date": "2009-01-12", "close": 4.65262899, "volume": 2373994.0}, {"date": "2009-01-13", "close": 4.59904785, "volume": 2592165.0}, {"date": "2009-01-14", "close": 4.67048937, "volume": 4884978.0}, {"date": "2009-01-15", "close": 4.59904785, "volume": 1472307.0}, {"date": "2009-01-16", "close": 4.59904785, "volume": 1481231.0}, {"date": "2009-01-19", "close": 4.42044405, "volume": 2993652.0}, {"date": "2009-01-20", "close": 4.26863082, "volume": 866594.0}, {"date": "2009-01-21", "close": 4.34007234, "volume": 1670795.0}, {"date": "2009-01-22", "close": 4.2864912, "volume": 796293.0}, {"date": "2009-01-23", "close": 4.15253835, "volume": 1663417.0}, {"date": "2009-01-27", "close": 4.20611949, "volume": 392917.0}, {"date": "2009-01-28", "close": 4.3757931, "volume": 1246846.0}, {"date": "2009-01-29", "close": 4.33114215, "volume": 1737199.0}, {"date": "2009-01-30", "close": 4.2864912, "volume": 1502785.0}, {"date": "2009-02-02", "close": 4.11681759, "volume": 1136442.0}, {"date": "2009-02-03", "close": 4.07216664, "volume": 1750173.0}, {"date": "2009-02-04", "close": 4.04537607, "volume": 1325157.0}, {"date": "2009-02-05", "close": 4.14360816, "volume": 1860572.0}, {"date": "2009-02-06", "close": 4.17039873, "volume": 3278848.0}, {"date": "2009-02-09", "close": 4.2864912, "volume": 1564127.0}, {"date": "2009-02-10", "close": 4.35793272, "volume": 5918073.0}, {"date": "2009-02-11", "close": 4.42044405, "volume": 1402943.0}, {"date": "2009-02-12", "close": 4.6436988, "volume": 1292220.0}, {"date": "2009-02-13", "close": 4.67048937, "volume": 1075586.0}, {"date": "2009-02-16", "close": 4.6436988, "volume": 1297255.0}, {"date": "2009-02-17", "close": 4.57225728, "volume": 3103185.0}, {"date": "2009-02-18", "close": 4.3757931, "volume": 1269387.0}, {"date": "2009-02-19", "close": 4.47402519, "volume": 1114714.0}, {"date": "2009-02-20", "close": 4.34007234, "volume": 1328430.0}, {"date": "2009-02-23", "close": 4.29542139, "volume": 1518045.0}, {"date": "2009-02-24", "close": 4.31328177, "volume": 2168018.0}, {"date": "2009-02-25", "close": 4.2864912, "volume": 1241395.0}, {"date": "2009-02-26", "close": 4.07216664, "volume": 977718.0}, {"date": "2009-02-27", "close": 3.92035341, "volume": 2534759.0}, {"date": "2009-03-02", "close": 3.70602885, "volume": 2550625.0}, {"date": "2009-03-03", "close": 3.67923828, "volume": 2981186.0}, {"date": "2009-03-04", "close": 3.56314581, "volume": 3750597.0}, {"date": "2009-03-05", "close": 3.63458733, "volume": 2374888.0}, {"date": "2009-03-06", "close": 3.52742505, "volume": 2052598.0}, {"date": "2009-03-09", "close": 3.42026277, "volume": 1505398.0}, {"date": "2009-03-10", "close": 3.52742505, "volume": 2106700.0}, {"date": "2009-03-11", "close": 3.45598353, "volume": 2350755.0}, {"date": "2009-03-12", "close": 3.34882125, "volume": 1345288.0}, {"date": "2009-03-13", "close": 3.3934722, "volume": 3245653.0}, {"date": "2009-03-16", "close": 3.3934722, "volume": 2162490.0}, {"date": "2009-03-17", "close": 3.51849486, "volume": 1462182.0}, {"date": "2009-03-18", "close": 3.33989106, "volume": 2231880.0}, {"date": "2009-03-19", "close": 3.40240239, "volume": 6502247.0}, {"date": "2009-03-20", "close": 3.572076, "volume": 1864642.0}, {"date": "2009-03-23", "close": 3.52742505, "volume": 960331.0}, {"date": "2009-03-24", "close": 3.69709866, "volume": 1694581.0}, {"date": "2009-03-25", "close": 3.80426094, "volume": 1249687.0}, {"date": "2009-03-26", "close": 3.96500436, "volume": 1379337.0}, {"date": "2009-03-27", "close": 4.06323645, "volume": 1309696.0}, {"date": "2009-03-30", "close": 3.93821379, "volume": 1400935.0}, {"date": "2009-03-31", "close": 4.06323645, "volume": 1437964.0}, {"date": "2009-04-01", "close": 4.1078874, "volume": 988756.0}, {"date": "2009-04-02", "close": 4.17039873, "volume": 1429554.0}, {"date": "2009-04-03", "close": 4.23291006, "volume": 855819.0}, {"date": "2009-04-06", "close": 4.2864912, "volume": 513644.0}, {"date": "2009-04-07", "close": 4.15253835, "volume": 556815.0}, {"date": "2009-04-08", "close": 4.1078874, "volume": 1242357.0}, {"date": "2009-04-09", "close": 4.13467797, "volume": 851765.0}, {"date": "2009-04-14", "close": 4.09895721, "volume": 465718.0}, {"date": "2009-04-15", "close": 4.09002702, "volume": 954502.0}, {"date": "2009-04-16", "close": 3.96500436, "volume": 1324126.0}, {"date": "2009-04-17", "close": 3.90249303, "volume": 1880758.0}, {"date": "2009-04-20", "close": 3.78640056, "volume": 1372885.0}, {"date": "2009-04-21", "close": 3.79533075, "volume": 567970.0}, {"date": "2009-04-22", "close": 3.71495904, "volume": 1202777.0}, {"date": "2009-04-23", "close": 3.71495904, "volume": 825306.0}, {"date": "2009-04-24", "close": 3.6613779, "volume": 1613208.0}, {"date": "2009-04-27", "close": 3.65244771, "volume": 1385302.0}, {"date": "2009-04-28", "close": 3.68816847, "volume": 1289767.0}, {"date": "2009-04-29", "close": 3.67923828, "volume": 2256816.0}, {"date": "2009-04-30", "close": 3.89356284, "volume": 3312333.0}, {"date": "2009-05-01", "close": 4.00965531, "volume": 698070.0}, {"date": "2009-05-04", "close": 4.1078874, "volume": 1154744.0}, {"date": "2009-05-05", "close": 4.0185855, "volume": 2455463.0}, {"date": "2009-05-06", "close": 4.03644588, "volume": 535668.0}, {"date": "2009-05-07", "close": 4.12574778, "volume": 4665306.0}, {"date": "2009-05-08", "close": 4.09002702, "volume": 1753495.0}, {"date": "2009-05-11", "close": 4.09895721, "volume": 1158962.0}, {"date": "2009-05-12", "close": 4.14360816, "volume": 2461687.0}, {"date": "2009-05-13", "close": 4.3757931, "volume": 2996428.0}, {"date": "2009-05-14", "close": 4.465095, "volume": 2986671.0}, {"date": "2009-05-15", "close": 4.42044405, "volume": 2045995.0}, {"date": "2009-05-18", "close": 4.39365348, "volume": 667034.0}, {"date": "2009-05-19", "close": 4.50974595, "volume": 1206504.0}, {"date": "2009-05-20", "close": 4.42044405, "volume": 1042252.0}, {"date": "2009-05-21", "close": 4.50081576, "volume": 1467113.0}, {"date": "2009-05-22", "close": 4.44723462, "volume": 1266325.0}, {"date": "2009-05-25", "close": 4.39365348, "volume": 522396.0}, {"date": "2009-05-26", "close": 4.35793272, "volume": 1105564.0}, {"date": "2009-05-27", "close": 4.42937424, "volume": 867708.0}, {"date": "2009-05-29", "close": 4.75979127, "volume": 3836450.0}, {"date": "2009-06-01", "close": 4.67048937, "volume": 2023256.0}, {"date": "2009-06-02", "close": 4.75979127, "volume": 3011309.0}, {"date": "2009-06-03", "close": 4.86695355, "volume": 2818630.0}, {"date": "2009-06-04", "close": 4.84016298, "volume": 3057635.0}, {"date": "2009-06-05", "close": 4.86695355, "volume": 3521307.0}, {"date": "2009-06-09", "close": 4.9116045, "volume": 2284972.0}, {"date": "2009-06-10", "close": 4.89374412, "volume": 3219593.0}, {"date": "2009-06-11", "close": 4.90267431, "volume": 1988659.0}, {"date": "2009-06-12", "close": 4.86695355, "volume": 2175806.0}, {"date": "2009-06-15", "close": 4.84909317, "volume": 2279562.0}, {"date": "2009-06-16", "close": 4.79551203, "volume": 1593799.0}, {"date": "2009-06-17", "close": 4.86695355, "volume": 1520407.0}, {"date": "2009-06-18", "close": 4.87588374, "volume": 3083436.0}, {"date": "2009-06-19", "close": 4.92946488, "volume": 3855243.0}, {"date": "2009-06-22", "close": 4.86695355, "volume": 2339069.0}, {"date": "2009-06-23", "close": 4.79551203, "volume": 2975596.0}, {"date": "2009-06-24", "close": 4.75086108, "volume": 1991613.0}, {"date": "2009-06-25", "close": 4.72407051, "volume": 2936744.0}, {"date": "2009-06-26", "close": 4.66155918, "volume": 2025559.0}, {"date": "2009-06-29", "close": 4.63476861, "volume": 1631244.0}, {"date": "2009-06-30", "close": 4.68834975, "volume": 2186508.0}, {"date": "2009-07-01", "close": 4.6436988, "volume": 1233601.0}, {"date": "2009-07-02", "close": 4.70621013, "volume": 1244184.0}, {"date": "2009-07-03", "close": 4.63476861, "volume": 1613794.0}, {"date": "2009-07-06", "close": 4.52760633, "volume": 791550.0}, {"date": "2009-07-07", "close": 4.66155918, "volume": 1238326.0}, {"date": "2009-07-08", "close": 4.60797804, "volume": 2637924.0}, {"date": "2009-07-09", "close": 4.6436988, "volume": 581021.0}, {"date": "2009-07-10", "close": 4.67941956, "volume": 1680139.0}, {"date": "2009-07-13", "close": 4.66155918, "volume": 896970.0}, {"date": "2009-07-14", "close": 4.66155918, "volume": 1532066.0}, {"date": "2009-07-15", "close": 4.66155918, "volume": 3010836.0}, {"date": "2009-07-16", "close": 4.78658184, "volume": 895823.0}, {"date": "2009-07-17", "close": 4.77765165, "volume": 925137.0}, {"date": "2009-07-20", "close": 4.84016298, "volume": 901871.0}, {"date": "2009-07-21", "close": 5.0009064, "volume": 1590760.0}, {"date": "2009-07-22", "close": 4.83123279, "volume": 2231057.0}, {"date": "2009-07-23", "close": 4.87588374, "volume": 1809213.0}, {"date": "2009-07-24", "close": 4.83123279, "volume": 4618979.0}, {"date": "2009-07-27", "close": 4.86695355, "volume": 1128104.0}, {"date": "2009-07-28", "close": 4.94732526, "volume": 3844338.0}, {"date": "2009-07-29", "close": 5.03662716, "volume": 3365091.0}, {"date": "2009-07-30", "close": 4.97411583, "volume": 1337258.0}, {"date": "2009-07-31", "close": 4.97411583, "volume": 1455438.0}, {"date": "2009-08-03", "close": 5.00983659, "volume": 992159.0}, {"date": "2009-08-04", "close": 4.9116045, "volume": 2502768.0}, {"date": "2009-08-05", "close": 4.93839507, "volume": 1730431.0}, {"date": "2009-08-06", "close": 5.0009064, "volume": 2394041.0}, {"date": "2009-08-07", "close": 4.92053469, "volume": 1728297.0}, {"date": "2009-08-10", "close": 5.08127811, "volume": 3030502.0}, {"date": "2009-08-11", "close": 4.98304602, "volume": 3014071.0}, {"date": "2009-08-12", "close": 5.16164982, "volume": 4661359.0}, {"date": "2009-08-13", "close": 5.24202153, "volume": 4286723.0}, {"date": "2009-08-14", "close": 5.358114, "volume": 3203049.0}, {"date": "2009-08-17", "close": 5.18844039, "volume": 2550574.0}, {"date": "2009-08-18", "close": 5.38490457, "volume": 3261239.0}, {"date": "2009-08-19", "close": 5.43848571, "volume": 2281521.0}, {"date": "2009-08-20", "close": 5.358114, "volume": 1756901.0}, {"date": "2009-08-21", "close": 5.38490457, "volume": 3303398.0}, {"date": "2009-08-24", "close": 5.358114, "volume": 1712193.0}, {"date": "2009-08-25", "close": 5.39383476, "volume": 1852056.0}, {"date": "2009-08-26", "close": 5.37597438, "volume": 4046878.0}, {"date": "2009-08-27", "close": 5.45634609, "volume": 4261132.0}, {"date": "2009-08-28", "close": 5.5367178, "volume": 2263540.0}, {"date": "2009-08-31", "close": 5.65281027, "volume": 5066581.0}, {"date": "2009-09-01", "close": 5.59029894, "volume": 3517343.0}, {"date": "2009-09-02", "close": 5.57243856, "volume": 3153304.0}, {"date": "2009-09-03", "close": 5.49206685, "volume": 3704119.0}, {"date": "2009-09-04", "close": 5.58136875, "volume": 2667133.0}, {"date": "2009-09-07", "close": 5.66174046, "volume": 2156646.0}, {"date": "2009-09-08", "close": 5.60815932, "volume": 2440087.0}, {"date": "2009-09-09", "close": 5.72425179, "volume": 3730401.0}, {"date": "2009-09-10", "close": 5.6260197, "volume": 2919806.0}, {"date": "2009-09-11", "close": 5.68853103, "volume": 2206012.0}, {"date": "2009-09-14", "close": 5.59029894, "volume": 1526589.0}, {"date": "2009-09-15", "close": 5.69746122, "volume": 3424157.0}, {"date": "2009-09-16", "close": 5.49206685, "volume": 26151512.0}, {"date": "2009-09-17", "close": 5.50099704, "volume": 6263413.0}, {"date": "2009-09-18", "close": 5.49206685, "volume": 4155721.0}, {"date": "2009-09-21", "close": 5.47420647, "volume": 1317315.0}, {"date": "2009-09-22", "close": 5.50992723, "volume": 1766955.0}, {"date": "2009-09-23", "close": 5.59029894, "volume": 3352699.0}, {"date": "2009-09-24", "close": 5.5367178, "volume": 4529393.0}, {"date": "2009-09-25", "close": 5.48313666, "volume": 4760368.0}, {"date": "2009-09-28", "close": 5.45634609, "volume": 1712605.0}, {"date": "2009-09-29", "close": 5.48313666, "volume": 4324155.0}, {"date": "2009-09-30", "close": 5.54564799, "volume": 1460019.0}, {"date": "2009-10-01", "close": 5.54564799, "volume": 2607485.0}, {"date": "2009-10-02", "close": 5.5367178, "volume": 2033511.0}, {"date": "2009-10-05", "close": 5.57243856, "volume": 1273635.0}, {"date": "2009-10-06", "close": 5.5367178, "volume": 3263714.0}, {"date": "2009-10-07", "close": 5.59922913, "volume": 2668904.0}, {"date": "2009-10-08", "close": 5.7153216, "volume": 1994946.0}, {"date": "2009-10-09", "close": 5.61708951, "volume": 4786848.0}, {"date": "2009-10-12", "close": 5.61708951, "volume": 1338500.0}, {"date": "2009-10-13", "close": 5.55457818, "volume": 3269638.0}, {"date": "2009-10-14", "close": 5.51885742, "volume": 4146166.0}, {"date": "2009-10-15", "close": 5.4474159, "volume": 11960672.0}, {"date": "2009-10-16", "close": 5.55457818, "volume": 2327383.0}, {"date": "2009-10-19", "close": 5.55457818, "volume": 1271835.0}, {"date": "2009-10-20", "close": 5.58136875, "volume": 1904064.0}, {"date": "2009-10-21", "close": 5.60815932, "volume": 1226926.0}, {"date": "2009-10-22", "close": 5.64388008, "volume": 1152665.0}, {"date": "2009-10-23", "close": 5.59029894, "volume": 1910686.0}, {"date": "2009-10-26", "close": 5.47420647, "volume": 1989757.0}, {"date": "2009-10-27", "close": 5.56350837, "volume": 3036471.0}, {"date": "2009-10-28", "close": 5.65281027, "volume": 3280149.0}, {"date": "2009-10-29", "close": 5.52778761, "volume": 1774547.0}, {"date": "2009-10-30", "close": 5.4474159, "volume": 3397068.0}, {"date": "2009-11-02", "close": 5.32239324, "volume": 2233601.0}, {"date": "2009-11-03", "close": 5.358114, "volume": 1210742.0}, {"date": "2009-11-04", "close": 5.34918381, "volume": 1292069.0}, {"date": "2009-11-05", "close": 5.45634609, "volume": 940796.0}, {"date": "2009-11-06", "close": 5.56350837, "volume": 1956891.0}, {"date": "2009-11-09", "close": 5.51885742, "volume": 2721653.0}, {"date": "2009-11-10", "close": 5.47420647, "volume": 7827387.0}, {"date": "2009-11-11", "close": 5.46527628, "volume": 5652502.0}, {"date": "2009-11-12", "close": 5.40276495, "volume": 5462167.0}, {"date": "2009-11-13", "close": 5.4474159, "volume": 3584191.0}, {"date": "2009-11-16", "close": 5.4474159, "volume": 2317076.0}, {"date": "2009-11-17", "close": 5.48313666, "volume": 5535295.0}, {"date": "2009-11-18", "close": 5.40276495, "volume": 4932365.0}, {"date": "2009-11-19", "close": 5.37597438, "volume": 1293259.0}, {"date": "2009-11-20", "close": 5.33132343, "volume": 1246638.0}, {"date": "2009-11-23", "close": 5.36704419, "volume": 1043874.0}, {"date": "2009-11-24", "close": 5.31346305, "volume": 1319091.0}, {"date": "2009-11-25", "close": 5.42955552, "volume": 3446015.0}, {"date": "2009-11-26", "close": 5.36704419, "volume": 1641253.0}, {"date": "2009-11-27", "close": 5.25095172, "volume": 1611728.0}, {"date": "2009-11-30", "close": 5.22416115, "volume": 2498063.0}, {"date": "2009-12-01", "close": 5.22416115, "volume": 2806329.0}, {"date": "2009-12-02", "close": 5.27774229, "volume": 1758969.0}, {"date": "2009-12-03", "close": 5.34918381, "volume": 2262520.0}, {"date": "2009-12-04", "close": 5.23309134, "volume": 1559994.0}, {"date": "2009-12-07", "close": 5.17058001, "volume": 1718415.0}, {"date": "2009-12-08", "close": 5.09913849, "volume": 2326447.0}, {"date": "2009-12-09", "close": 5.05448754, "volume": 2409890.0}, {"date": "2009-12-10", "close": 4.94732526, "volume": 6481513.0}, {"date": "2009-12-11", "close": 5.03662716, "volume": 4720975.0}, {"date": "2009-12-14", "close": 5.08127811, "volume": 1544348.0}, {"date": "2009-12-15", "close": 5.20630077, "volume": 2255339.0}, {"date": "2009-12-16", "close": 5.11699887, "volume": 2094484.0}, {"date": "2009-12-17", "close": 5.10806868, "volume": 3051467.0}, {"date": "2009-12-18", "close": 5.15271963, "volume": 988340.0}, {"date": "2009-12-21", "close": 5.19737058, "volume": 1669242.0}, {"date": "2009-12-22", "close": 5.25988191, "volume": 442527.0}, {"date": "2009-12-23", "close": 5.28667248, "volume": 915258.0}, {"date": "2009-12-24", "close": 5.31346305, "volume": 413687.0}, {"date": "2009-12-29", "close": 5.33132343, "volume": 772209.0}, {"date": "2009-12-30", "close": 5.34918381, "volume": 806675.0}, {"date": "2009-12-31", "close": 5.34025362, "volume": 344245.0}, {"date": "2010-01-04", "close": 5.358114, "volume": 726848.0}, {"date": "2010-01-05", "close": 5.22416115, "volume": 1336875.0}, {"date": "2010-01-06", "close": 5.25988191, "volume": 1298751.0}, {"date": "2010-01-07", "close": 5.19737058, "volume": 883989.0}, {"date": "2010-01-08", "close": 5.21523096, "volume": 1348996.0}, {"date": "2010-01-11", "close": 5.21523096, "volume": 806425.0}, {"date": "2010-01-12", "close": 5.18844039, "volume": 1021461.0}, {"date": "2010-01-13", "close": 5.22416115, "volume": 1171749.0}, {"date": "2010-01-14", "close": 5.21523096, "volume": 697746.0}, {"date": "2010-01-15", "close": 5.18844039, "volume": 844722.0}, {"date": "2010-01-18", "close": 5.13485925, "volume": 2890615.0}, {"date": "2010-01-19", "close": 5.02769697, "volume": 2475685.0}, {"date": "2010-01-20", "close": 5.04555735, "volume": 1024531.0}, {"date": "2010-01-21", "close": 5.00983659, "volume": 1810123.0}, {"date": "2010-01-22", "close": 4.92946488, "volume": 1403313.0}, {"date": "2010-01-25", "close": 4.93839507, "volume": 920230.0}, {"date": "2010-01-27", "close": 4.96518564, "volume": 1703891.0}, {"date": "2010-01-28", "close": 4.90267431, "volume": 7654012.0}, {"date": "2010-01-29", "close": 4.92946488, "volume": 1575133.0}, {"date": "2010-02-01", "close": 4.92053469, "volume": 1455829.0}, {"date": "2010-02-02", "close": 4.88481393, "volume": 2067810.0}, {"date": "2010-02-03", "close": 4.92946488, "volume": 1144538.0}, {"date": "2010-02-04", "close": 4.8223026, "volume": 3687040.0}, {"date": "2010-02-05", "close": 4.87588374, "volume": 2736028.0}, {"date": "2010-02-08", "close": 4.90267431, "volume": 707758.0}, {"date": "2010-02-09", "close": 4.92946488, "volume": 650037.0}, {"date": "2010-02-10", "close": 4.92946488, "volume": 647430.0}, {"date": "2010-02-11", "close": 4.92946488, "volume": 990010.0}, {"date": "2010-02-12", "close": 4.89374412, "volume": 1823140.0}, {"date": "2010-02-15", "close": 4.95625545, "volume": 1009498.0}, {"date": "2010-02-16", "close": 4.36686291, "volume": 18909111.0}, {"date": "2010-02-17", "close": 4.1971893, "volume": 17300216.0}, {"date": "2010-02-18", "close": 4.17932892, "volume": 4339122.0}, {"date": "2010-02-19", "close": 4.09895721, "volume": 3390197.0}, {"date": "2010-02-22", "close": 4.16146854, "volume": 4371685.0}, {"date": "2010-02-23", "close": 4.09002702, "volume": 3821937.0}, {"date": "2010-02-24", "close": 4.06323645, "volume": 2999959.0}, {"date": "2010-02-25", "close": 3.98286474, "volume": 5329379.0}, {"date": "2010-02-26", "close": 3.92035341, "volume": 3619156.0}, {"date": "2010-03-01", "close": 3.95607417, "volume": 3055018.0}, {"date": "2010-03-02", "close": 3.96500436, "volume": 2769333.0}, {"date": "2010-03-03", "close": 3.92035341, "volume": 3247719.0}, {"date": "2010-03-04", "close": 3.80426094, "volume": 25841252.0}, {"date": "2010-03-05", "close": 3.63458733, "volume": 11084573.0}, {"date": "2010-03-08", "close": 3.67030809, "volume": 2381677.0}, {"date": "2010-03-09", "close": 3.61672695, "volume": 4776732.0}, {"date": "2010-03-10", "close": 3.67923828, "volume": 7304756.0}, {"date": "2010-03-11", "close": 3.62565714, "volume": 4962387.0}, {"date": "2010-03-12", "close": 3.6613779, "volume": 3475731.0}, {"date": "2010-03-15", "close": 3.61672695, "volume": 4474950.0}, {"date": "2010-03-16", "close": 3.64351752, "volume": 5067900.0}, {"date": "2010-03-17", "close": 3.73281942, "volume": 4131665.0}, {"date": "2010-03-18", "close": 3.73281942, "volume": 3120608.0}, {"date": "2010-03-19", "close": 3.71495904, "volume": 3471284.0}, {"date": "2010-03-22", "close": 3.7506798, "volume": 2957075.0}, {"date": "2010-03-23", "close": 3.80426094, "volume": 3338675.0}, {"date": "2010-03-24", "close": 3.93821379, "volume": 5660216.0}, {"date": "2010-03-25", "close": 3.9292836, "volume": 4518500.0}, {"date": "2010-03-26", "close": 3.94714398, "volume": 1714470.0}, {"date": "2010-03-29", "close": 3.97393455, "volume": 3015043.0}, {"date": "2010-03-30", "close": 3.96500436, "volume": 7622521.0}, {"date": "2010-03-31", "close": 3.97393455, "volume": 3730864.0}, {"date": "2010-04-01", "close": 3.96500436, "volume": 4536289.0}, {"date": "2010-04-06", "close": 3.9292836, "volume": 6443375.0}, {"date": "2010-04-07", "close": 3.95607417, "volume": 5546175.0}, {"date": "2010-04-08", "close": 3.9292836, "volume": 2148277.0}, {"date": "2010-04-09", "close": 3.88463265, "volume": 5026288.0}, {"date": "2010-04-12", "close": 3.72388923, "volume": 7199332.0}, {"date": "2010-04-13", "close": 3.79533075, "volume": 10007736.0}, {"date": "2010-04-14", "close": 3.78640056, "volume": 6060687.0}, {"date": "2010-04-15", "close": 3.80426094, "volume": 7086007.0}, {"date": "2010-04-16", "close": 3.91142322, "volume": 16972628.0}, {"date": "2010-04-19", "close": 3.84891189, "volume": 3737903.0}, {"date": "2010-04-20", "close": 3.8399817, "volume": 3299390.0}, {"date": "2010-04-21", "close": 3.92035341, "volume": 9086149.0}, {"date": "2010-04-22", "close": 3.88463265, "volume": 2530303.0}, {"date": "2010-04-23", "close": 3.8399817, "volume": 4347976.0}, {"date": "2010-04-27", "close": 3.7506798, "volume": 5104138.0}, {"date": "2010-04-28", "close": 3.69709866, "volume": 5258844.0}, {"date": "2010-04-29", "close": 3.70602885, "volume": 3257154.0}, {"date": "2010-04-30", "close": 3.63458733, "volume": 2323160.0}, {"date": "2010-05-03", "close": 3.63458733, "volume": 1048591.0}, {"date": "2010-05-04", "close": 3.61672695, "volume": 2169783.0}, {"date": "2010-05-05", "close": 3.61672695, "volume": 1435655.0}, {"date": "2010-05-06", "close": 3.64351752, "volume": 2305245.0}, {"date": "2010-05-07", "close": 3.56314581, "volume": 3332290.0}, {"date": "2010-05-10", "close": 3.61672695, "volume": 2657160.0}, {"date": "2010-05-11", "close": 3.6613779, "volume": 2118212.0}, {"date": "2010-05-12", "close": 3.65244771, "volume": 1807339.0}, {"date": "2010-05-13", "close": 3.70602885, "volume": 2057948.0}, {"date": "2010-05-14", "close": 3.76854018, "volume": 4861105.0}, {"date": "2010-05-17", "close": 3.60779676, "volume": 1875881.0}, {"date": "2010-05-18", "close": 3.60779676, "volume": 2895888.0}, {"date": "2010-05-19", "close": 3.51849486, "volume": 2539897.0}, {"date": "2010-05-20", "close": 3.56314581, "volume": 3307054.0}, {"date": "2010-05-21", "close": 3.41133258, "volume": 2934522.0}, {"date": "2010-05-24", "close": 3.3934722, "volume": 6526496.0}, {"date": "2010-05-25", "close": 3.33989106, "volume": 3001641.0}, {"date": "2010-05-26", "close": 3.29524011, "volume": 2126007.0}, {"date": "2010-05-27", "close": 3.3041703, "volume": 3214157.0}, {"date": "2010-05-28", "close": 3.29524011, "volume": 1181127.0}, {"date": "2010-05-31", "close": 3.28630992, "volume": 1236167.0}, {"date": "2010-06-01", "close": 3.28630992, "volume": 971706.0}, {"date": "2010-06-02", "close": 3.38454201, "volume": 3119937.0}, {"date": "2010-06-03", "close": 3.43812315, "volume": 2093986.0}, {"date": "2010-06-04", "close": 3.42919296, "volume": 1645757.0}, {"date": "2010-06-07", "close": 3.37561182, "volume": 3458442.0}, {"date": "2010-06-08", "close": 3.34882125, "volume": 1976457.0}, {"date": "2010-06-09", "close": 3.44705334, "volume": 2636764.0}, {"date": "2010-06-10", "close": 3.47384391, "volume": 1473908.0}, {"date": "2010-06-11", "close": 3.49170429, "volume": 2029906.0}, {"date": "2010-06-15", "close": 3.52742505, "volume": 2814024.0}, {"date": "2010-06-16", "close": 3.50956467, "volume": 2309846.0}, {"date": "2010-06-17", "close": 3.53635524, "volume": 2040927.0}, {"date": "2010-06-18", "close": 3.50063448, "volume": 2955621.0}, {"date": "2010-06-21", "close": 3.43812315, "volume": 1223011.0}, {"date": "2010-06-22", "close": 3.43812315, "volume": 2375579.0}, {"date": "2010-06-23", "close": 3.40240239, "volume": 1078378.0}, {"date": "2010-06-24", "close": 3.42919296, "volume": 1096075.0}, {"date": "2010-06-25", "close": 3.3934722, "volume": 914780.0}, {"date": "2010-06-28", "close": 3.26844954, "volume": 2640223.0}, {"date": "2010-06-29", "close": 3.20593821, "volume": 2457499.0}, {"date": "2010-06-30", "close": 3.17914764, "volume": 3172043.0}, {"date": "2010-07-01", "close": 3.22379859, "volume": 1362949.0}, {"date": "2010-07-02", "close": 3.25951935, "volume": 1807352.0}, {"date": "2010-07-05", "close": 3.25058916, "volume": 1818680.0}, {"date": "2010-07-06", "close": 3.23272878, "volume": 1694206.0}, {"date": "2010-07-07", "close": 3.27737973, "volume": 2447763.0}, {"date": "2010-07-08", "close": 3.3041703, "volume": 1332116.0}, {"date": "2010-07-09", "close": 3.31310049, "volume": 2053561.0}, {"date": "2010-07-12", "close": 3.32203068, "volume": 994091.0}, {"date": "2010-07-13", "close": 3.32203068, "volume": 1290220.0}, {"date": "2010-07-14", "close": 3.33989106, "volume": 1360702.0}, {"date": "2010-07-15", "close": 3.27737973, "volume": 1352214.0}, {"date": "2010-07-16", "close": 3.22379859, "volume": 1905911.0}, {"date": "2010-07-19", "close": 3.24165897, "volume": 2345830.0}, {"date": "2010-07-20", "close": 3.20593821, "volume": 1329930.0}, {"date": "2010-07-21", "close": 3.2148684, "volume": 3878548.0}, {"date": "2010-07-22", "close": 3.17914764, "volume": 1236705.0}, {"date": "2010-07-23", "close": 3.23272878, "volume": 2141589.0}, {"date": "2010-07-26", "close": 3.26844954, "volume": 1985774.0}, {"date": "2010-07-27", "close": 3.29524011, "volume": 743766.0}, {"date": "2010-07-28", "close": 3.31310049, "volume": 1407116.0}, {"date": "2010-07-29", "close": 3.24165897, "volume": 1607291.0}, {"date": "2010-07-30", "close": 3.22379859, "volume": 1312820.0}, {"date": "2010-08-02", "close": 3.18807783, "volume": 1822087.0}, {"date": "2010-08-03", "close": 3.1255665, "volume": 2362926.0}, {"date": "2010-08-04", "close": 3.14342688, "volume": 2845455.0}, {"date": "2010-08-05", "close": 3.14342688, "volume": 1487908.0}, {"date": "2010-08-06", "close": 3.10770612, "volume": 1059387.0}, {"date": "2010-08-09", "close": 3.1255665, "volume": 1630962.0}, {"date": "2010-08-10", "close": 3.11663631, "volume": 1962251.0}, {"date": "2010-08-11", "close": 3.09877593, "volume": 2258832.0}, {"date": "2010-08-12", "close": 3.07198536, "volume": 1610208.0}, {"date": "2010-08-13", "close": 3.05412498, "volume": 2557923.0}, {"date": "2010-08-16", "close": 2.98268346, "volume": 1074482.0}, {"date": "2010-08-17", "close": 2.89338156, "volume": 8548705.0}, {"date": "2010-08-18", "close": 2.77728909, "volume": 6832450.0}, {"date": "2010-08-19", "close": 2.7683589, "volume": 14775270.0}, {"date": "2010-08-20", "close": 2.75049852, "volume": 2491851.0}, {"date": "2010-08-23", "close": 2.91124194, "volume": 5152412.0}, {"date": "2010-08-24", "close": 2.88445137, "volume": 4344741.0}, {"date": "2010-08-25", "close": 2.82194004, "volume": 3580545.0}, {"date": "2010-08-26", "close": 2.83087023, "volume": 2281329.0}, {"date": "2010-08-27", "close": 2.82194004, "volume": 1418050.0}, {"date": "2010-08-30", "close": 2.88445137, "volume": 2259329.0}, {"date": "2010-08-31", "close": 2.88445137, "volume": 2404465.0}, {"date": "2010-09-01", "close": 3.00947403, "volume": 7651390.0}, {"date": "2010-09-02", "close": 2.98268346, "volume": 1510838.0}, {"date": "2010-09-03", "close": 3.02733441, "volume": 1099974.0}, {"date": "2010-09-06", "close": 3.04519479, "volume": 2971677.0}, {"date": "2010-09-07", "close": 3.02733441, "volume": 3451462.0}, {"date": "2010-09-08", "close": 2.98268346, "volume": 768332.0}, {"date": "2010-09-09", "close": 3.00054384, "volume": 1863316.0}, {"date": "2010-09-10", "close": 2.99161365, "volume": 1480664.0}, {"date": "2010-09-13", "close": 3.02733441, "volume": 1804934.0}, {"date": "2010-09-14", "close": 2.98268346, "volume": 1503079.0}, {"date": "2010-09-15", "close": 2.98268346, "volume": 3415352.0}, {"date": "2010-09-16", "close": 2.93803251, "volume": 3759845.0}, {"date": "2010-09-17", "close": 3.0362646, "volume": 3022508.0}, {"date": "2010-09-20", "close": 2.95589289, "volume": 1120967.0}, {"date": "2010-09-21", "close": 2.9469627, "volume": 1328281.0}, {"date": "2010-09-22", "close": 2.97375327, "volume": 2073109.0}, {"date": "2010-09-23", "close": 3.05412498, "volume": 1941913.0}, {"date": "2010-09-24", "close": 3.05412498, "volume": 2422053.0}, {"date": "2010-09-27", "close": 3.18807783, "volume": 3005285.0}, {"date": "2010-09-28", "close": 3.28630992, "volume": 3369784.0}, {"date": "2010-09-29", "close": 3.20593821, "volume": 6184191.0}, {"date": "2010-09-30", "close": 3.14342688, "volume": 2836383.0}, {"date": "2010-10-01", "close": 3.09877593, "volume": 1542654.0}, {"date": "2010-10-04", "close": 3.1255665, "volume": 853149.0}, {"date": "2010-10-05", "close": 3.13449669, "volume": 1405724.0}, {"date": "2010-10-06", "close": 3.13449669, "volume": 2298147.0}, {"date": "2010-10-07", "close": 3.08091555, "volume": 3064257.0}, {"date": "2010-10-08", "close": 3.11663631, "volume": 2790377.0}, {"date": "2010-10-11", "close": 3.11663631, "volume": 1471980.0}, {"date": "2010-10-12", "close": 3.0362646, "volume": 9281816.0}, {"date": "2010-10-13", "close": 3.06305517, "volume": 2387415.0}, {"date": "2010-10-14", "close": 3.0362646, "volume": 2792011.0}, {"date": "2010-10-15", "close": 3.04519479, "volume": 1343377.0}, {"date": "2010-10-18", "close": 3.01840422, "volume": 1187874.0}, {"date": "2010-10-19", "close": 2.96482308, "volume": 4726957.0}, {"date": "2010-10-20", "close": 2.98268346, "volume": 944915.0}, {"date": "2010-10-21", "close": 2.97375327, "volume": 545477.0}, {"date": "2010-10-22", "close": 2.97375327, "volume": 1497836.0}, {"date": "2010-10-25", "close": 2.96482308, "volume": 1292419.0}, {"date": "2010-10-26", "close": 2.9469627, "volume": 2722889.0}, {"date": "2010-10-27", "close": 2.81300985, "volume": 3972688.0}, {"date": "2010-10-28", "close": 2.86659099, "volume": 1757533.0}, {"date": "2010-10-29", "close": 2.78621928, "volume": 2116163.0}, {"date": "2010-11-01", "close": 2.83980042, "volume": 3005312.0}, {"date": "2010-11-02", "close": 2.81300985, "volume": 2249533.0}, {"date": "2010-11-03", "close": 2.79514947, "volume": 1586696.0}, {"date": "2010-11-04", "close": 2.78621928, "volume": 1577730.0}, {"date": "2010-11-05", "close": 2.77728909, "volume": 1181759.0}, {"date": "2010-11-08", "close": 2.69691738, "volume": 3012948.0}, {"date": "2010-11-09", "close": 2.75049852, "volume": 2302318.0}, {"date": "2010-11-10", "close": 2.73263814, "volume": 3453173.0}, {"date": "2010-11-11", "close": 2.72370795, "volume": 1501967.0}, {"date": "2010-11-12", "close": 2.87552118, "volume": 12644878.0}, {"date": "2010-11-15", "close": 2.90231175, "volume": 2174239.0}, {"date": "2010-11-16", "close": 2.8576608, "volume": 2383246.0}, {"date": "2010-11-17", "close": 2.89338156, "volume": 3589968.0}, {"date": "2010-11-18", "close": 3.00947403, "volume": 6321570.0}, {"date": "2010-11-19", "close": 3.01840422, "volume": 2060290.0}, {"date": "2010-11-22", "close": 3.04519479, "volume": 1398877.0}, {"date": "2010-11-23", "close": 3.01840422, "volume": 2660456.0}, {"date": "2010-11-24", "close": 2.99161365, "volume": 6199996.0}, {"date": "2010-11-25", "close": 3.01840422, "volume": 1611143.0}, {"date": "2010-11-26", "close": 3.01840422, "volume": 1561127.0}, {"date": "2010-11-29", "close": 3.00947403, "volume": 1504734.0}, {"date": "2010-11-30", "close": 3.00947403, "volume": 2498061.0}, {"date": "2010-12-01", "close": 2.93803251, "volume": 984116.0}, {"date": "2010-12-02", "close": 3.00947403, "volume": 2459687.0}, {"date": "2010-12-03", "close": 3.01840422, "volume": 1418168.0}, {"date": "2010-12-06", "close": 3.1255665, "volume": 5589639.0}, {"date": "2010-12-07", "close": 3.08091555, "volume": 3120048.0}, {"date": "2010-12-08", "close": 3.09877593, "volume": 6101323.0}, {"date": "2010-12-09", "close": 3.11663631, "volume": 1906288.0}, {"date": "2010-12-10", "close": 3.11663631, "volume": 2345708.0}, {"date": "2010-12-13", "close": 3.09877593, "volume": 1170260.0}, {"date": "2010-12-14", "close": 3.14342688, "volume": 3376466.0}, {"date": "2010-12-15", "close": 3.18807783, "volume": 4043139.0}, {"date": "2010-12-16", "close": 3.10770612, "volume": 2492710.0}, {"date": "2010-12-17", "close": 3.14342688, "volume": 3267616.0}, {"date": "2010-12-20", "close": 3.1255665, "volume": 1427236.0}, {"date": "2010-12-21", "close": 3.15235707, "volume": 3364140.0}, {"date": "2010-12-22", "close": 3.2148684, "volume": 2286686.0}, {"date": "2010-12-23", "close": 3.20593821, "volume": 1382182.0}, {"date": "2010-12-24", "close": 3.25951935, "volume": 1025891.0}, {"date": "2010-12-29", "close": 3.38454201, "volume": 2378650.0}, {"date": "2010-12-30", "close": 3.3934722, "volume": 1917978.0}, {"date": "2010-12-31", "close": 3.36668163, "volume": 972924.0}, {"date": "2011-01-04", "close": 3.56314581, "volume": 4072094.0}, {"date": "2011-01-05", "close": 3.47384391, "volume": 4049852.0}, {"date": "2011-01-06", "close": 3.54528543, "volume": 1884133.0}, {"date": "2011-01-07", "close": 3.56314581, "volume": 2397263.0}, {"date": "2011-01-10", "close": 3.65244771, "volume": 1740784.0}, {"date": "2011-01-11", "close": 3.55421562, "volume": 1854597.0}, {"date": "2011-01-12", "close": 3.572076, "volume": 2470393.0}, {"date": "2011-01-13", "close": 3.572076, "volume": 2917223.0}, {"date": "2011-01-14", "close": 3.55421562, "volume": 2955055.0}, {"date": "2011-01-17", "close": 3.50063448, "volume": 1897009.0}, {"date": "2011-01-18", "close": 3.45598353, "volume": 3002325.0}, {"date": "2011-01-19", "close": 3.44705334, "volume": 2657800.0}, {"date": "2011-01-20", "close": 3.35775144, "volume": 3057801.0}, {"date": "2011-01-21", "close": 3.35775144, "volume": 2370647.0}, {"date": "2011-01-24", "close": 3.35775144, "volume": 1275817.0}, {"date": "2011-01-25", "close": 3.37561182, "volume": 2283356.0}, {"date": "2011-01-27", "close": 3.38454201, "volume": 1695912.0}, {"date": "2011-01-28", "close": 3.33096087, "volume": 862173.0}, {"date": "2011-01-31", "close": 3.29524011, "volume": 1333637.0}, {"date": "2011-02-01", "close": 3.25058916, "volume": 1277838.0}, {"date": "2011-02-02", "close": 3.26844954, "volume": 1060712.0}, {"date": "2011-02-03", "close": 3.25951935, "volume": 1613514.0}, {"date": "2011-02-04", "close": 3.26844954, "volume": 1707742.0}, {"date": "2011-02-07", "close": 3.23272878, "volume": 1502943.0}, {"date": "2011-02-08", "close": 3.25951935, "volume": 2641306.0}, {"date": "2011-02-09", "close": 3.25058916, "volume": 1076991.0}, {"date": "2011-02-10", "close": 3.20593821, "volume": 584609.0}, {"date": "2011-02-11", "close": 3.18807783, "volume": 775286.0}, {"date": "2011-02-14", "close": 3.18807783, "volume": 935315.0}, {"date": "2011-02-15", "close": 3.09877593, "volume": 2621184.0}, {"date": "2011-02-16", "close": 3.00947403, "volume": 4887610.0}, {"date": "2011-02-17", "close": 3.0362646, "volume": 1189591.0}, {"date": "2011-02-18", "close": 3.05412498, "volume": 1163451.0}, {"date": "2011-02-21", "close": 3.07198536, "volume": 1313194.0}, {"date": "2011-02-22", "close": 3.02733441, "volume": 1958041.0}, {"date": "2011-02-23", "close": 3.02733441, "volume": 1952976.0}, {"date": "2011-02-24", "close": 2.96482308, "volume": 3860473.0}, {"date": "2011-02-25", "close": 2.92017213, "volume": 2090714.0}, {"date": "2011-02-28", "close": 2.89338156, "volume": 1244746.0}, {"date": "2011-03-01", "close": 2.75049852, "volume": 5954023.0}, {"date": "2011-03-02", "close": 2.679057, "volume": 7321908.0}, {"date": "2011-03-03", "close": 2.70584757, "volume": 4941042.0}, {"date": "2011-03-04", "close": 2.75049852, "volume": 3674100.0}, {"date": "2011-03-07", "close": 2.69691738, "volume": 2936102.0}, {"date": "2011-03-08", "close": 2.73263814, "volume": 1807178.0}, {"date": "2011-03-09", "close": 2.71477776, "volume": 2499985.0}, {"date": "2011-03-10", "close": 2.71477776, "volume": 2907289.0}, {"date": "2011-03-11", "close": 2.68798719, "volume": 2426774.0}, {"date": "2011-03-14", "close": 2.67012681, "volume": 2686128.0}, {"date": "2011-03-15", "close": 2.58082491, "volume": 2468793.0}, {"date": "2011-03-16", "close": 2.51831358, "volume": 2871172.0}, {"date": "2011-03-17", "close": 2.53617396, "volume": 5708284.0}, {"date": "2011-03-18", "close": 2.56296453, "volume": 3108018.0}, {"date": "2011-03-21", "close": 2.54510415, "volume": 2743486.0}, {"date": "2011-03-22", "close": 2.55403434, "volume": 2465454.0}, {"date": "2011-03-23", "close": 2.54510415, "volume": 2134567.0}, {"date": "2011-03-24", "close": 2.5897551, "volume": 6502426.0}, {"date": "2011-03-25", "close": 2.679057, "volume": 4052502.0}, {"date": "2011-03-28", "close": 2.69691738, "volume": 3703221.0}, {"date": "2011-03-29", "close": 2.69691738, "volume": 2854847.0}, {"date": "2011-03-30", "close": 2.79514947, "volume": 3033890.0}, {"date": "2011-03-31", "close": 2.9469627, "volume": 6223267.0}, {"date": "2011-04-01", "close": 2.8576608, "volume": 3185914.0}, {"date": "2011-04-04", "close": 2.96482308, "volume": 4491910.0}, {"date": "2011-04-05", "close": 2.9469627, "volume": 3526427.0}, {"date": "2011-04-06", "close": 2.97375327, "volume": 1366211.0}, {"date": "2011-04-07", "close": 3.05412498, "volume": 3266559.0}, {"date": "2011-04-08", "close": 3.25058916, "volume": 6000485.0}, {"date": "2011-04-11", "close": 3.17021745, "volume": 5867554.0}, {"date": "2011-04-12", "close": 3.04519479, "volume": 7968209.0}, {"date": "2011-04-13", "close": 3.13449669, "volume": 2768746.0}, {"date": "2011-04-14", "close": 3.15235707, "volume": 4175901.0}, {"date": "2011-04-15", "close": 3.08984574, "volume": 1575096.0}, {"date": "2011-04-18", "close": 3.08984574, "volume": 3353844.0}, {"date": "2011-04-19", "close": 3.08091555, "volume": 4394976.0}, {"date": "2011-04-20", "close": 3.13449669, "volume": 3536491.0}, {"date": "2011-04-21", "close": 3.18807783, "volume": 1367185.0}, {"date": "2011-04-27", "close": 3.17914764, "volume": 5842448.0}, {"date": "2011-04-28", "close": 3.15235707, "volume": 3106769.0}, {"date": "2011-04-29", "close": 3.09877593, "volume": 2765436.0}, {"date": "2011-05-02", "close": 3.09877593, "volume": 1099603.0}, {"date": "2011-05-03", "close": 3.08091555, "volume": 2015918.0}, {"date": "2011-05-04", "close": 3.02733441, "volume": 1438151.0}, {"date": "2011-05-05", "close": 2.97375327, "volume": 1372992.0}, {"date": "2011-05-06", "close": 2.99161365, "volume": 1965151.0}, {"date": "2011-05-09", "close": 3.08984574, "volume": 4017805.0}, {"date": "2011-05-10", "close": 3.02733441, "volume": 1404531.0}, {"date": "2011-05-11", "close": 3.10770612, "volume": 1906536.0}, {"date": "2011-05-12", "close": 3.07198536, "volume": 1967490.0}, {"date": "2011-05-13", "close": 3.08091555, "volume": 1955432.0}, {"date": "2011-05-16", "close": 3.04519479, "volume": 873518.0}, {"date": "2011-05-17", "close": 3.07198536, "volume": 733377.0}, {"date": "2011-05-18", "close": 3.09877593, "volume": 763830.0}, {"date": "2011-05-19", "close": 3.13449669, "volume": 1614491.0}, {"date": "2011-05-20", "close": 3.1255665, "volume": 1443253.0}, {"date": "2011-05-23", "close": 3.17021745, "volume": 2905251.0}, {"date": "2011-05-24", "close": 3.14342688, "volume": 1325713.0}, {"date": "2011-05-25", "close": 3.04519479, "volume": 2873108.0}, {"date": "2011-05-26", "close": 3.08091555, "volume": 5717784.0}, {"date": "2011-05-27", "close": 3.10770612, "volume": 1058658.0}, {"date": "2011-05-30", "close": 3.08984574, "volume": 877115.0}, {"date": "2011-05-31", "close": 3.13449669, "volume": 1634467.0}, {"date": "2011-06-01", "close": 3.07198536, "volume": 3923336.0}, {"date": "2011-06-02", "close": 3.04519479, "volume": 1802987.0}, {"date": "2011-06-03", "close": 3.01840422, "volume": 1387262.0}, {"date": "2011-06-06", "close": 2.97375327, "volume": 1878013.0}, {"date": "2011-06-07", "close": 2.92910232, "volume": 1177411.0}, {"date": "2011-06-08", "close": 2.89338156, "volume": 2012554.0}, {"date": "2011-06-09", "close": 2.91124194, "volume": 1613755.0}, {"date": "2011-06-10", "close": 2.9469627, "volume": 1161222.0}, {"date": "2011-06-14", "close": 2.9469627, "volume": 2173015.0}, {"date": "2011-06-15", "close": 2.92017213, "volume": 2504009.0}, {"date": "2011-06-16", "close": 2.87552118, "volume": 3040848.0}, {"date": "2011-06-17", "close": 2.87552118, "volume": 1978385.0}, {"date": "2011-06-20", "close": 2.92017213, "volume": 1527813.0}, {"date": "2011-06-21", "close": 2.9469627, "volume": 512400.0}, {"date": "2011-06-22", "close": 2.93803251, "volume": 1755605.0}, {"date": "2011-06-23", "close": 2.93803251, "volume": 1747738.0}, {"date": "2011-06-24", "close": 3.04519479, "volume": 3882962.0}, {"date": "2011-06-27", "close": 2.9469627, "volume": 2282854.0}, {"date": "2011-06-28", "close": 3.04519479, "volume": 2281819.0}, {"date": "2011-06-29", "close": 3.00947403, "volume": 1508230.0}, {"date": "2011-06-30", "close": 3.06305517, "volume": 3021029.0}, {"date": "2011-07-01", "close": 3.08091555, "volume": 1286549.0}, {"date": "2011-07-04", "close": 3.08091555, "volume": 1804027.0}, {"date": "2011-07-05", "close": 3.11663631, "volume": 1803031.0}, {"date": "2011-07-06", "close": 3.08091555, "volume": 3268687.0}, {"date": "2011-07-07", "close": 3.05412498, "volume": 2397539.0}, {"date": "2011-07-08", "close": 3.06305517, "volume": 2917864.0}, {"date": "2011-07-11", "close": 3.0362646, "volume": 696815.0}, {"date": "2011-07-12", "close": 2.91124194, "volume": 1313391.0}, {"date": "2011-07-13", "close": 2.95589289, "volume": 1240980.0}, {"date": "2011-07-14", "close": 2.96482308, "volume": 1092095.0}, {"date": "2011-07-15", "close": 2.99161365, "volume": 1221209.0}, {"date": "2011-07-18", "close": 3.02733441, "volume": 1218783.0}, {"date": "2011-07-19", "close": 3.08091555, "volume": 1214296.0}, {"date": "2011-07-20", "close": 3.08091555, "volume": 779819.0}, {"date": "2011-07-21", "close": 3.06305517, "volume": 590275.0}, {"date": "2011-07-22", "close": 3.1255665, "volume": 1934379.0}, {"date": "2011-07-25", "close": 3.08091555, "volume": 1486604.0}, {"date": "2011-07-26", "close": 3.06305517, "volume": 1076423.0}, {"date": "2011-07-27", "close": 3.00054384, "volume": 1884450.0}, {"date": "2011-07-28", "close": 2.92017213, "volume": 2693052.0}, {"date": "2011-07-29", "close": 2.89338156, "volume": 1527871.0}, {"date": "2011-08-01", "close": 2.9469627, "volume": 1318573.0}, {"date": "2011-08-02", "close": 2.9469627, "volume": 1542122.0}, {"date": "2011-08-03", "close": 2.86659099, "volume": 1614175.0}, {"date": "2011-08-04", "close": 2.83087023, "volume": 1183344.0}, {"date": "2011-08-05", "close": 2.679057, "volume": 2425844.0}, {"date": "2011-08-08", "close": 2.58082491, "volume": 2198445.0}, {"date": "2011-08-09", "close": 2.47366263, "volume": 5236313.0}, {"date": "2011-08-10", "close": 2.5897551, "volume": 4616486.0}, {"date": "2011-08-11", "close": 2.5004532, "volume": 2108490.0}, {"date": "2011-08-12", "close": 2.57189472, "volume": 2700091.0}, {"date": "2011-08-15", "close": 2.5897551, "volume": 1251622.0}, {"date": "2011-08-16", "close": 2.56296453, "volume": 1786998.0}, {"date": "2011-08-17", "close": 2.5897551, "volume": 3223550.0}, {"date": "2011-08-18", "close": 2.52724377, "volume": 2606322.0}, {"date": "2011-08-19", "close": 2.44687206, "volume": 2452673.0}, {"date": "2011-08-22", "close": 2.37543054, "volume": 2471763.0}, {"date": "2011-08-23", "close": 2.5004532, "volume": 5121280.0}, {"date": "2011-08-24", "close": 2.56296453, "volume": 10780009.0}, {"date": "2011-08-25", "close": 2.66119662, "volume": 5363045.0}, {"date": "2011-08-26", "close": 2.679057, "volume": 3382854.0}, {"date": "2011-08-29", "close": 2.75049852, "volume": 2771601.0}, {"date": "2011-08-30", "close": 2.7683589, "volume": 7685920.0}, {"date": "2011-08-31", "close": 2.7683589, "volume": 4291768.0}, {"date": "2011-09-01", "close": 2.77728909, "volume": 3570331.0}, {"date": "2011-09-02", "close": 2.69691738, "volume": 4008736.0}, {"date": "2011-09-05", "close": 2.66119662, "volume": 3781638.0}, {"date": "2011-09-06", "close": 2.61654567, "volume": 2323133.0}, {"date": "2011-09-07", "close": 2.67012681, "volume": 2275579.0}, {"date": "2011-09-08", "close": 2.67012681, "volume": 3113288.0}, {"date": "2011-09-09", "close": 2.679057, "volume": 1207710.0}, {"date": "2011-09-12", "close": 2.59868529, "volume": 2835952.0}, {"date": "2011-09-13", "close": 2.62547586, "volume": 4221084.0}, {"date": "2011-09-14", "close": 2.60761548, "volume": 2282187.0}, {"date": "2011-09-15", "close": 2.69691738, "volume": 2343323.0}, {"date": "2011-09-16", "close": 2.72370795, "volume": 1791057.0}, {"date": "2011-09-19", "close": 2.66119662, "volume": 1382861.0}, {"date": "2011-09-20", "close": 2.63440605, "volume": 1185059.0}, {"date": "2011-09-21", "close": 2.69691738, "volume": 2904711.0}, {"date": "2011-09-22", "close": 2.63440605, "volume": 1077603.0}, {"date": "2011-09-23", "close": 2.679057, "volume": 1959469.0}, {"date": "2011-09-26", "close": 2.679057, "volume": 1827541.0}, {"date": "2011-09-27", "close": 2.70584757, "volume": 1755478.0}, {"date": "2011-09-28", "close": 2.74156833, "volume": 2032015.0}, {"date": "2011-09-29", "close": 2.69691738, "volume": 1829425.0}, {"date": "2011-09-30", "close": 2.68798719, "volume": 1885705.0}, {"date": "2011-10-03", "close": 2.60761548, "volume": 942488.0}, {"date": "2011-10-04", "close": 2.71477776, "volume": 2606259.0}, {"date": "2011-10-05", "close": 2.74156833, "volume": 1729622.0}, {"date": "2011-10-06", "close": 2.7683589, "volume": 6708956.0}, {"date": "2011-10-07", "close": 2.75049852, "volume": 2199873.0}, {"date": "2011-10-10", "close": 2.7683589, "volume": 2024901.0}, {"date": "2011-10-11", "close": 2.82194004, "volume": 2082694.0}, {"date": "2011-10-12", "close": 2.7683589, "volume": 1807726.0}, {"date": "2011-10-13", "close": 2.82194004, "volume": 6656932.0}, {"date": "2011-10-14", "close": 2.77728909, "volume": 690280.0}, {"date": "2011-10-17", "close": 2.84873061, "volume": 2128286.0}, {"date": "2011-10-18", "close": 2.84873061, "volume": 1108911.0}, {"date": "2011-10-19", "close": 2.83980042, "volume": 2883878.0}, {"date": "2011-10-20", "close": 2.81300985, "volume": 943816.0}, {"date": "2011-10-21", "close": 2.9469627, "volume": 2426430.0}, {"date": "2011-10-24", "close": 3.00947403, "volume": 2061458.0}, {"date": "2011-10-25", "close": 2.92910232, "volume": 1537378.0}, {"date": "2011-10-26", "close": 2.95589289, "volume": 2348994.0}, {"date": "2011-10-27", "close": 3.0362646, "volume": 1742879.0}, {"date": "2011-10-28", "close": 3.0362646, "volume": 1777241.0}, {"date": "2011-10-31", "close": 2.98268346, "volume": 613466.0}, {"date": "2011-11-01", "close": 2.90231175, "volume": 1921504.0}, {"date": "2011-11-02", "close": 2.93803251, "volume": 1297281.0}, {"date": "2011-11-03", "close": 2.8576608, "volume": 1551256.0}, {"date": "2011-11-04", "close": 2.91124194, "volume": 887565.0}, {"date": "2011-11-07", "close": 2.92017213, "volume": 1332673.0}, {"date": "2011-11-08", "close": 2.93803251, "volume": 672070.0}, {"date": "2011-11-09", "close": 3.01840422, "volume": 1532321.0}, {"date": "2011-11-10", "close": 2.99161365, "volume": 2133166.0}, {"date": "2011-11-11", "close": 3.0362646, "volume": 1478489.0}, {"date": "2011-11-14", "close": 3.05412498, "volume": 1129096.0}, {"date": "2011-11-15", "close": 3.05412498, "volume": 2883300.0}, {"date": "2011-11-16", "close": 3.04519479, "volume": 3766584.0}, {"date": "2011-11-17", "close": 3.05412498, "volume": 2064456.0}, {"date": "2011-11-18", "close": 3.02733441, "volume": 1140570.0}, {"date": "2011-11-21", "close": 3.02733441, "volume": 4997388.0}, {"date": "2011-11-22", "close": 2.99161365, "volume": 2155095.0}, {"date": "2011-11-23", "close": 2.96482308, "volume": 1487547.0}, {"date": "2011-11-24", "close": 2.92910232, "volume": 2569006.0}, {"date": "2011-11-25", "close": 2.81300985, "volume": 1628937.0}, {"date": "2011-11-28", "close": 2.82194004, "volume": 3720260.0}, {"date": "2011-11-29", "close": 2.86659099, "volume": 1395463.0}, {"date": "2011-11-30", "close": 2.84873061, "volume": 1175107.0}, {"date": "2011-12-01", "close": 2.90231175, "volume": 2141414.0}, {"date": "2011-12-02", "close": 2.93803251, "volume": 2539434.0}, {"date": "2011-12-05", "close": 2.97375327, "volume": 1428507.0}, {"date": "2011-12-06", "close": 2.95589289, "volume": 1690783.0}, {"date": "2011-12-07", "close": 2.97375327, "volume": 1230683.0}, {"date": "2011-12-08", "close": 2.89338156, "volume": 1331514.0}, {"date": "2011-12-09", "close": 2.88445137, "volume": 1285151.0}, {"date": "2011-12-12", "close": 2.88445137, "volume": 825342.0}, {"date": "2011-12-13", "close": 2.87552118, "volume": 1969773.0}, {"date": "2011-12-14", "close": 2.84873061, "volume": 1361268.0}, {"date": "2011-12-15", "close": 2.7683589, "volume": 3569427.0}, {"date": "2011-12-16", "close": 2.81300985, "volume": 22149921.0}, {"date": "2011-12-19", "close": 2.75942871, "volume": 1717652.0}, {"date": "2011-12-20", "close": 2.77728909, "volume": 2690014.0}, {"date": "2011-12-21", "close": 2.83087023, "volume": 1448494.0}, {"date": "2011-12-22", "close": 2.80407966, "volume": 1283696.0}, {"date": "2011-12-23", "close": 2.87552118, "volume": 529133.0}, {"date": "2011-12-28", "close": 2.82194004, "volume": 459399.0}, {"date": "2011-12-29", "close": 2.75942871, "volume": 668518.0}, {"date": "2011-12-30", "close": 2.75049852, "volume": 405820.0}, {"date": "2012-01-03", "close": 2.75942871, "volume": 362296.0}, {"date": "2012-01-04", "close": 2.77728909, "volume": 816204.0}, {"date": "2012-01-05", "close": 2.77728909, "volume": 717443.0}, {"date": "2012-01-06", "close": 2.7683589, "volume": 1011818.0}, {"date": "2012-01-09", "close": 2.68798719, "volume": 848285.0}, {"date": "2012-01-10", "close": 2.67012681, "volume": 915886.0}, {"date": "2012-01-11", "close": 2.65226643, "volume": 1095361.0}, {"date": "2012-01-12", "close": 2.56296453, "volume": 1584150.0}, {"date": "2012-01-13", "close": 2.55403434, "volume": 2658601.0}, {"date": "2012-01-16", "close": 2.54510415, "volume": 2052858.0}, {"date": "2012-01-17", "close": 2.64333624, "volume": 2720518.0}, {"date": "2012-01-18", "close": 2.70584757, "volume": 1454498.0}, {"date": "2012-01-19", "close": 2.70584757, "volume": 1165285.0}, {"date": "2012-01-20", "close": 2.69691738, "volume": 1314731.0}, {"date": "2012-01-23", "close": 2.64333624, "volume": 873987.0}, {"date": "2012-01-24", "close": 2.65226643, "volume": 1119747.0}, {"date": "2012-01-25", "close": 2.64333624, "volume": 1010129.0}, {"date": "2012-01-27", "close": 2.69691738, "volume": 1216222.0}, {"date": "2012-01-30", "close": 2.66119662, "volume": 643504.0}, {"date": "2012-01-31", "close": 2.66119662, "volume": 831168.0}, {"date": "2012-02-01", "close": 2.63440605, "volume": 778912.0}, {"date": "2012-02-02", "close": 2.66119662, "volume": 914486.0}, {"date": "2012-02-03", "close": 2.68798719, "volume": 1030041.0}, {"date": "2012-02-06", "close": 2.69691738, "volume": 1505633.0}, {"date": "2012-02-07", "close": 2.67012681, "volume": 2338725.0}, {"date": "2012-02-08", "close": 2.70584757, "volume": 1691587.0}, {"date": "2012-02-09", "close": 2.66119662, "volume": 2412196.0}, {"date": "2012-02-10", "close": 2.64333624, "volume": 1335510.0}, {"date": "2012-02-13", "close": 2.65226643, "volume": 700719.0}, {"date": "2012-02-14", "close": 2.65226643, "volume": 1755916.0}, {"date": "2012-02-15", "close": 2.52724377, "volume": 5840588.0}, {"date": "2012-02-16", "close": 2.61654567, "volume": 7487921.0}, {"date": "2012-02-17", "close": 2.63440605, "volume": 2467649.0}, {"date": "2012-02-20", "close": 2.679057, "volume": 1613212.0}, {"date": "2012-02-21", "close": 2.679057, "volume": 2399260.0}, {"date": "2012-02-22", "close": 2.68798719, "volume": 1971438.0}, {"date": "2012-02-23", "close": 2.679057, "volume": 2263591.0}, {"date": "2012-02-24", "close": 2.70584757, "volume": 988132.0}, {"date": "2012-02-27", "close": 2.71477776, "volume": 860953.0}, {"date": "2012-02-28", "close": 2.82194004, "volume": 4829094.0}, {"date": "2012-02-29", "close": 2.79514947, "volume": 3742610.0}, {"date": "2012-03-01", "close": 2.75049852, "volume": 2444119.0}, {"date": "2012-03-02", "close": 2.75942871, "volume": 904117.0}, {"date": "2012-03-05", "close": 2.7683589, "volume": 817943.0}, {"date": "2012-03-06", "close": 2.75049852, "volume": 1030411.0}, {"date": "2012-03-07", "close": 2.69691738, "volume": 2188736.0}, {"date": "2012-03-08", "close": 2.66119662, "volume": 2013963.0}, {"date": "2012-03-09", "close": 2.66119662, "volume": 1719120.0}, {"date": "2012-03-12", "close": 2.64333624, "volume": 663202.0}, {"date": "2012-03-13", "close": 2.68798719, "volume": 555017.0}, {"date": "2012-03-14", "close": 2.66119662, "volume": 3551584.0}, {"date": "2012-03-15", "close": 2.57189472, "volume": 4201261.0}, {"date": "2012-03-16", "close": 2.5897551, "volume": 1991869.0}, {"date": "2012-03-19", "close": 2.55403434, "volume": 3297898.0}, {"date": "2012-03-20", "close": 2.55403434, "volume": 859032.0}, {"date": "2012-03-21", "close": 2.55403434, "volume": 1200744.0}, {"date": "2012-03-22", "close": 2.54510415, "volume": 1991618.0}, {"date": "2012-03-23", "close": 2.58082491, "volume": 3512271.0}, {"date": "2012-03-26", "close": 2.55403434, "volume": 1097513.0}, {"date": "2012-03-27", "close": 2.48259282, "volume": 1633064.0}, {"date": "2012-03-28", "close": 2.49152301, "volume": 2020366.0}, {"date": "2012-03-29", "close": 2.50938339, "volume": 2535667.0}, {"date": "2012-03-30", "close": 2.55403434, "volume": 2380074.0}, {"date": "2012-04-02", "close": 2.53617396, "volume": 3766202.0}, {"date": "2012-04-03", "close": 2.48259282, "volume": 4081097.0}, {"date": "2012-04-04", "close": 2.54510415, "volume": 3066884.0}, {"date": "2012-04-05", "close": 2.50938339, "volume": 1886846.0}, {"date": "2012-04-10", "close": 2.43794187, "volume": 2300143.0}, {"date": "2012-04-11", "close": 2.43794187, "volume": 1929489.0}, {"date": "2012-04-12", "close": 2.5004532, "volume": 1974045.0}, {"date": "2012-04-13", "close": 2.51831358, "volume": 1703656.0}, {"date": "2012-04-16", "close": 2.49152301, "volume": 1351737.0}, {"date": "2012-04-17", "close": 2.48259282, "volume": 1261311.0}, {"date": "2012-04-18", "close": 2.50938339, "volume": 1419845.0}, {"date": "2012-04-19", "close": 2.57189472, "volume": 3103637.0}, {"date": "2012-04-20", "close": 2.56296453, "volume": 2511606.0}, {"date": "2012-04-23", "close": 2.51831358, "volume": 978074.0}, {"date": "2012-04-24", "close": 2.51831358, "volume": 1455038.0}, {"date": "2012-04-26", "close": 2.50938339, "volume": 1416790.0}, {"date": "2012-04-27", "close": 2.5004532, "volume": 651527.0}, {"date": "2012-04-30", "close": 2.52724377, "volume": 1201185.0}, {"date": "2012-05-01", "close": 2.52724377, "volume": 1345816.0}, {"date": "2012-05-02", "close": 2.50938339, "volume": 817992.0}, {"date": "2012-05-03", "close": 2.5004532, "volume": 1817059.0}, {"date": "2012-05-04", "close": 2.49152301, "volume": 531176.0}, {"date": "2012-05-07", "close": 2.42901168, "volume": 944336.0}, {"date": "2012-05-08", "close": 2.4111513, "volume": 1834343.0}, {"date": "2012-05-09", "close": 2.43794187, "volume": 3558405.0}, {"date": "2012-05-10", "close": 2.45580225, "volume": 2138969.0}, {"date": "2012-05-11", "close": 2.5004532, "volume": 3699638.0}, {"date": "2012-05-14", "close": 2.48259282, "volume": 2389721.0}, {"date": "2012-05-15", "close": 2.55403434, "volume": 2870363.0}, {"date": "2012-05-16", "close": 2.54510415, "volume": 1715991.0}, {"date": "2012-05-17", "close": 2.52724377, "volume": 2824476.0}, {"date": "2012-05-18", "close": 2.49152301, "volume": 2455548.0}, {"date": "2012-05-21", "close": 2.46473244, "volume": 871397.0}, {"date": "2012-05-22", "close": 2.46473244, "volume": 1486921.0}, {"date": "2012-05-23", "close": 2.5004532, "volume": 2653932.0}, {"date": "2012-05-24", "close": 2.50938339, "volume": 2015675.0}, {"date": "2012-05-25", "close": 2.50938339, "volume": 1120696.0}, {"date": "2012-05-28", "close": 2.47366263, "volume": 1284035.0}, {"date": "2012-05-29", "close": 2.48259282, "volume": 832120.0}, {"date": "2012-05-30", "close": 2.48259282, "volume": 1343927.0}, {"date": "2012-05-31", "close": 2.5004532, "volume": 5125085.0}, {"date": "2012-06-01", "close": 2.47366263, "volume": 1995099.0}, {"date": "2012-06-04", "close": 2.40222111, "volume": 1610694.0}, {"date": "2012-06-05", "close": 2.42008149, "volume": 2244718.0}, {"date": "2012-06-06", "close": 2.44687206, "volume": 1278748.0}, {"date": "2012-06-07", "close": 2.49152301, "volume": 2178880.0}, {"date": "2012-06-08", "close": 2.47366263, "volume": 4502244.0}, {"date": "2012-06-12", "close": 2.5004532, "volume": 2282671.0}, {"date": "2012-06-13", "close": 2.51831358, "volume": 1055349.0}, {"date": "2012-06-14", "close": 2.5004532, "volume": 1104027.0}, {"date": "2012-06-15", "close": 2.47366263, "volume": 1341566.0}, {"date": "2012-06-18", "close": 2.47366263, "volume": 2699631.0}, {"date": "2012-06-19", "close": 2.57189472, "volume": 2298630.0}, {"date": "2012-06-20", "close": 2.56296453, "volume": 5090741.0}, {"date": "2012-06-21", "close": 2.55403434, "volume": 3382038.0}, {"date": "2012-06-22", "close": 2.56296453, "volume": 2153932.0}, {"date": "2012-06-25", "close": 2.58082491, "volume": 2714187.0}, {"date": "2012-06-26", "close": 2.60761548, "volume": 3543472.0}, {"date": "2012-06-27", "close": 2.65226643, "volume": 1360794.0}, {"date": "2012-06-28", "close": 2.61654567, "volume": 1647656.0}, {"date": "2012-06-29", "close": 2.63440605, "volume": 1766179.0}, {"date": "2012-07-02", "close": 2.64333624, "volume": 1733992.0}, {"date": "2012-07-03", "close": 2.62547586, "volume": 1424281.0}, {"date": "2012-07-04", "close": 2.71477776, "volume": 1291669.0}, {"date": "2012-07-05", "close": 2.71477776, "volume": 1209581.0}, {"date": "2012-07-06", "close": 2.72370795, "volume": 1211383.0}, {"date": "2012-07-09", "close": 2.69691738, "volume": 2617134.0}, {"date": "2012-07-10", "close": 2.75942871, "volume": 2823504.0}, {"date": "2012-07-11", "close": 2.82194004, "volume": 2233075.0}, {"date": "2012-07-12", "close": 2.74156833, "volume": 3544750.0}, {"date": "2012-07-13", "close": 2.75049852, "volume": 1817448.0}, {"date": "2012-07-16", "close": 2.75049852, "volume": 2871861.0}, {"date": "2012-07-17", "close": 2.74156833, "volume": 1105992.0}, {"date": "2012-07-18", "close": 2.73263814, "volume": 1613374.0}, {"date": "2012-07-19", "close": 2.74156833, "volume": 2693155.0}, {"date": "2012-07-20", "close": 2.71477776, "volume": 2781710.0}, {"date": "2012-07-23", "close": 2.679057, "volume": 1067836.0}, {"date": "2012-07-24", "close": 2.68798719, "volume": 1673272.0}, {"date": "2012-07-25", "close": 2.63440605, "volume": 1694311.0}, {"date": "2012-07-26", "close": 2.64333624, "volume": 1318739.0}, {"date": "2012-07-27", "close": 2.70584757, "volume": 768274.0}, {"date": "2012-07-30", "close": 2.70584757, "volume": 655882.0}, {"date": "2012-07-31", "close": 2.69691738, "volume": 4294064.0}, {"date": "2012-08-01", "close": 2.72370795, "volume": 1211058.0}, {"date": "2012-08-02", "close": 2.70584757, "volume": 2382243.0}, {"date": "2012-08-03", "close": 2.68798719, "volume": 1247813.0}, {"date": "2012-08-06", "close": 2.67012681, "volume": 533046.0}, {"date": "2012-08-07", "close": 2.67012681, "volume": 804909.0}, {"date": "2012-08-08", "close": 2.69691738, "volume": 4613101.0}, {"date": "2012-08-09", "close": 2.679057, "volume": 1193477.0}, {"date": "2012-08-10", "close": 2.68798719, "volume": 2830449.0}, {"date": "2012-08-13", "close": 2.679057, "volume": 930728.0}, {"date": "2012-08-14", "close": 2.75942871, "volume": 3801938.0}, {"date": "2012-08-15", "close": 3.08984574, "volume": 8129957.0}, {"date": "2012-08-16", "close": 3.10770612, "volume": 7311912.0}, {"date": "2012-08-17", "close": 3.14342688, "volume": 4327635.0}, {"date": "2012-08-20", "close": 3.17021745, "volume": 2777354.0}, {"date": "2012-08-21", "close": 3.20593821, "volume": 2597967.0}, {"date": "2012-08-22", "close": 3.26844954, "volume": 3799215.0}, {"date": "2012-08-23", "close": 3.3041703, "volume": 1943229.0}, {"date": "2012-08-24", "close": 3.27737973, "volume": 3714922.0}, {"date": "2012-08-27", "close": 3.18807783, "volume": 1467043.0}, {"date": "2012-08-28", "close": 3.25058916, "volume": 2909479.0}, {"date": "2012-08-29", "close": 3.29524011, "volume": 1508386.0}, {"date": "2012-08-30", "close": 3.3934722, "volume": 2048438.0}, {"date": "2012-08-31", "close": 3.33096087, "volume": 972769.0}, {"date": "2012-09-03", "close": 3.35775144, "volume": 699507.0}, {"date": "2012-09-04", "close": 3.3041703, "volume": 1998215.0}, {"date": "2012-09-05", "close": 3.27737973, "volume": 2363883.0}, {"date": "2012-09-06", "close": 3.3041703, "volume": 2067208.0}, {"date": "2012-09-07", "close": 3.23272878, "volume": 1745414.0}, {"date": "2012-09-10", "close": 3.3041703, "volume": 2846993.0}, {"date": "2012-09-11", "close": 3.33989106, "volume": 2764549.0}, {"date": "2012-09-12", "close": 3.37561182, "volume": 2720773.0}, {"date": "2012-09-13", "close": 3.35775144, "volume": 1367287.0}, {"date": "2012-09-14", "close": 3.34882125, "volume": 1407083.0}, {"date": "2012-09-17", "close": 3.17021745, "volume": 1807351.0}, {"date": "2012-09-18", "close": 3.15235707, "volume": 2428689.0}, {"date": "2012-09-19", "close": 3.18807783, "volume": 2572913.0}, {"date": "2012-09-20", "close": 3.19700802, "volume": 2514715.0}, {"date": "2012-09-21", "close": 3.1255665, "volume": 1634244.0}, {"date": "2012-09-24", "close": 3.15235707, "volume": 1224051.0}, {"date": "2012-09-25", "close": 3.09877593, "volume": 2915421.0}, {"date": "2012-09-26", "close": 3.1255665, "volume": 1443409.0}, {"date": "2012-09-27", "close": 3.23272878, "volume": 1932023.0}, {"date": "2012-09-28", "close": 3.23272878, "volume": 1552055.0}, {"date": "2012-10-01", "close": 3.25058916, "volume": 534906.0}, {"date": "2012-10-02", "close": 3.28630992, "volume": 1000529.0}, {"date": "2012-10-03", "close": 3.42026277, "volume": 5097961.0}, {"date": "2012-10-04", "close": 3.35775144, "volume": 2144567.0}, {"date": "2012-10-05", "close": 3.3934722, "volume": 3057081.0}, {"date": "2012-10-08", "close": 3.40240239, "volume": 2903338.0}, {"date": "2012-10-09", "close": 3.41133258, "volume": 2610682.0}, {"date": "2012-10-10", "close": 3.3934722, "volume": 1173114.0}, {"date": "2012-10-11", "close": 3.38454201, "volume": 1232069.0}, {"date": "2012-10-12", "close": 3.35775144, "volume": 747672.0}, {"date": "2012-10-15", "close": 3.35775144, "volume": 1005649.0}, {"date": "2012-10-16", "close": 3.33989106, "volume": 1477984.0}, {"date": "2012-10-17", "close": 3.37561182, "volume": 2622298.0}, {"date": "2012-10-18", "close": 3.33096087, "volume": 1853299.0}, {"date": "2012-10-19", "close": 3.46491372, "volume": 3028595.0}, {"date": "2012-10-22", "close": 3.36668163, "volume": 1893068.0}, {"date": "2012-10-23", "close": 3.36668163, "volume": 942615.0}, {"date": "2012-10-24", "close": 3.27737973, "volume": 2719427.0}, {"date": "2012-10-25", "close": 3.42026277, "volume": 3983840.0}, {"date": "2012-10-26", "close": 3.33096087, "volume": 2053683.0}, {"date": "2012-10-29", "close": 3.33989106, "volume": 1643714.0}, {"date": "2012-10-30", "close": 3.33096087, "volume": 3056414.0}, {"date": "2012-10-31", "close": 3.47384391, "volume": 4311747.0}, {"date": "2012-11-01", "close": 3.41133258, "volume": 1469006.0}, {"date": "2012-11-02", "close": 3.34882125, "volume": 2191124.0}, {"date": "2012-11-05", "close": 3.34882125, "volume": 14991363.0}, {"date": "2012-11-06", "close": 3.33096087, "volume": 1027862.0}, {"date": "2012-11-07", "close": 3.38454201, "volume": 1254096.0}, {"date": "2012-11-08", "close": 3.3934722, "volume": 3253417.0}, {"date": "2012-11-09", "close": 3.38454201, "volume": 1227523.0}, {"date": "2012-11-12", "close": 3.40240239, "volume": 1204221.0}, {"date": "2012-11-13", "close": 3.36668163, "volume": 1432326.0}, {"date": "2012-11-14", "close": 3.38454201, "volume": 1864321.0}, {"date": "2012-11-15", "close": 3.3934722, "volume": 1601153.0}, {"date": "2012-11-16", "close": 3.41133258, "volume": 1292847.0}, {"date": "2012-11-19", "close": 3.49170429, "volume": 3783127.0}, {"date": "2012-11-20", "close": 3.51849486, "volume": 2063811.0}, {"date": "2012-11-21", "close": 3.50063448, "volume": 6157707.0}, {"date": "2012-11-22", "close": 3.53635524, "volume": 1810661.0}, {"date": "2012-11-23", "close": 3.50956467, "volume": 666378.0}, {"date": "2012-11-26", "close": 3.56314581, "volume": 1270904.0}, {"date": "2012-11-27", "close": 3.51849486, "volume": 3939040.0}, {"date": "2012-11-28", "close": 3.62565714, "volume": 1510175.0}, {"date": "2012-11-29", "close": 3.58100619, "volume": 1692195.0}, {"date": "2012-11-30", "close": 3.572076, "volume": 2981134.0}, {"date": "2012-12-03", "close": 3.53635524, "volume": 2519914.0}, {"date": "2012-12-04", "close": 3.572076, "volume": 4126940.0}, {"date": "2012-12-05", "close": 3.572076, "volume": 2422489.0}, {"date": "2012-12-06", "close": 3.58993638, "volume": 2092231.0}, {"date": "2012-12-07", "close": 3.58100619, "volume": 1900081.0}, {"date": "2012-12-10", "close": 3.56314581, "volume": 1117603.0}, {"date": "2012-12-11", "close": 3.572076, "volume": 1709608.0}, {"date": "2012-12-12", "close": 3.55421562, "volume": 1903677.0}, {"date": "2012-12-13", "close": 3.55421562, "volume": 1572893.0}, {"date": "2012-12-14", "close": 3.50956467, "volume": 1830504.0}, {"date": "2012-12-17", "close": 3.51849486, "volume": 748640.0}, {"date": "2012-12-18", "close": 3.50956467, "volume": 1228736.0}, {"date": "2012-12-19", "close": 3.50956467, "volume": 3823946.0}, {"date": "2012-12-20", "close": 3.51849486, "volume": 2056391.0}, {"date": "2012-12-21", "close": 3.49170429, "volume": 1275051.0}, {"date": "2012-12-24", "close": 3.52742505, "volume": 256155.0}, {"date": "2012-12-27", "close": 3.53635524, "volume": 371681.0}, {"date": "2012-12-28", "close": 3.58100619, "volume": 654847.0}, {"date": "2012-12-31", "close": 3.572076, "volume": 589168.0}, {"date": "2013-01-02", "close": 3.58100619, "volume": 1026066.0}, {"date": "2013-01-03", "close": 3.59886657, "volume": 896352.0}, {"date": "2013-01-04", "close": 3.61672695, "volume": 1195884.0}, {"date": "2013-01-07", "close": 3.61672695, "volume": 1096373.0}, {"date": "2013-01-08", "close": 3.65244771, "volume": 1207598.0}, {"date": "2013-01-09", "close": 3.68816847, "volume": 5417243.0}, {"date": "2013-01-10", "close": 3.68816847, "volume": 1028462.0}, {"date": "2013-01-11", "close": 3.69709866, "volume": 819678.0}, {"date": "2013-01-14", "close": 3.73281942, "volume": 1155292.0}, {"date": "2013-01-15", "close": 3.79533075, "volume": 4488502.0}, {"date": "2013-01-16", "close": 3.88463265, "volume": 2002390.0}, {"date": "2013-01-17", "close": 3.92035341, "volume": 2581614.0}, {"date": "2013-01-18", "close": 3.86677227, "volume": 2256227.0}, {"date": "2013-01-21", "close": 3.94714398, "volume": 945931.0}, {"date": "2013-01-22", "close": 3.92035341, "volume": 3830997.0}, {"date": "2013-01-23", "close": 3.92035341, "volume": 1571234.0}, {"date": "2013-01-24", "close": 4.05430626, "volume": 3084369.0}, {"date": "2013-01-25", "close": 4.06323645, "volume": 1354819.0}, {"date": "2013-01-29", "close": 4.09002702, "volume": 1349239.0}, {"date": "2013-01-30", "close": 4.0185855, "volume": 3517191.0}, {"date": "2013-01-31", "close": 4.0185855, "volume": 3100969.0}, {"date": "2013-02-01", "close": 3.97393455, "volume": 5499706.0}, {"date": "2013-02-04", "close": 3.92035341, "volume": 1410957.0}, {"date": "2013-02-05", "close": 4.00965531, "volume": 3441248.0}, {"date": "2013-02-06", "close": 4.00965531, "volume": 10741676.0}, {"date": "2013-02-07", "close": 4.08109683, "volume": 2757987.0}, {"date": "2013-02-08", "close": 4.17039873, "volume": 2315434.0}, {"date": "2013-02-11", "close": 4.11681759, "volume": 1547987.0}, {"date": "2013-02-12", "close": 4.09895721, "volume": 1975081.0}, {"date": "2013-02-13", "close": 4.14360816, "volume": 1803081.0}, {"date": "2013-02-14", "close": 4.15253835, "volume": 3259954.0}, {"date": "2013-02-15", "close": 4.1971893, "volume": 3287631.0}, {"date": "2013-02-18", "close": 4.22397987, "volume": 3299783.0}, {"date": "2013-02-19", "close": 4.1971893, "volume": 2815507.0}, {"date": "2013-02-20", "close": 4.21504968, "volume": 2661651.0}, {"date": "2013-02-21", "close": 4.21504968, "volume": 2857168.0}, {"date": "2013-02-22", "close": 4.25970063, "volume": 2659545.0}, {"date": "2013-02-25", "close": 4.31328177, "volume": 975508.0}, {"date": "2013-02-26", "close": 4.34900253, "volume": 2100633.0}, {"date": "2013-02-27", "close": 4.34007234, "volume": 1526511.0}, {"date": "2013-02-28", "close": 4.41151386, "volume": 6949324.0}, {"date": "2013-03-01", "close": 4.42937424, "volume": 2118548.0}, {"date": "2013-03-04", "close": 4.36686291, "volume": 2750235.0}, {"date": "2013-03-05", "close": 4.5543969, "volume": 4122474.0}, {"date": "2013-03-06", "close": 4.68834975, "volume": 5449046.0}, {"date": "2013-03-07", "close": 4.67048937, "volume": 8769331.0}, {"date": "2013-03-08", "close": 4.53653652, "volume": 6933335.0}, {"date": "2013-03-11", "close": 4.74193089, "volume": 4393329.0}, {"date": "2013-03-12", "close": 4.59011766, "volume": 2436707.0}, {"date": "2013-03-13", "close": 4.59904785, "volume": 2253777.0}, {"date": "2013-03-14", "close": 4.66155918, "volume": 2151006.0}, {"date": "2013-03-15", "close": 4.7330007, "volume": 2659089.0}, {"date": "2013-03-18", "close": 4.50081576, "volume": 2693621.0}, {"date": "2013-03-19", "close": 4.42044405, "volume": 3758006.0}, {"date": "2013-03-20", "close": 4.32221196, "volume": 7137829.0}, {"date": "2013-03-21", "close": 4.42044405, "volume": 3290398.0}, {"date": "2013-03-22", "close": 4.34900253, "volume": 1462183.0}, {"date": "2013-03-25", "close": 4.3757931, "volume": 1396503.0}, {"date": "2013-03-26", "close": 4.3757931, "volume": 2462234.0}, {"date": "2013-03-27", "close": 4.48295538, "volume": 922136.0}, {"date": "2013-03-28", "close": 4.42937424, "volume": 1800159.0}, {"date": "2013-04-02", "close": 4.465095, "volume": 1596633.0}, {"date": "2013-04-03", "close": 4.43830443, "volume": 1536133.0}, {"date": "2013-04-04", "close": 4.38472329, "volume": 1059032.0}, {"date": "2013-04-05", "close": 4.2864912, "volume": 1867500.0}, {"date": "2013-04-08", "close": 4.38472329, "volume": 2199621.0}, {"date": "2013-04-09", "close": 4.40258367, "volume": 2455832.0}, {"date": "2013-04-10", "close": 4.39365348, "volume": 1695618.0}, {"date": "2013-04-11", "close": 4.49188557, "volume": 2027503.0}, {"date": "2013-04-12", "close": 4.49188557, "volume": 1343568.0}, {"date": "2013-04-15", "close": 4.49188557, "volume": 1175116.0}, {"date": "2013-04-16", "close": 4.48295538, "volume": 1163729.0}, {"date": "2013-04-17", "close": 4.5543969, "volume": 1079059.0}, {"date": "2013-04-18", "close": 4.57225728, "volume": 1443998.0}, {"date": "2013-04-19", "close": 4.52760633, "volume": 3381555.0}, {"date": "2013-04-22", "close": 4.59011766, "volume": 2047514.0}, {"date": "2013-04-23", "close": 4.63476861, "volume": 2813726.0}, {"date": "2013-04-24", "close": 4.72407051, "volume": 2860450.0}, {"date": "2013-04-26", "close": 4.63476861, "volume": 1684487.0}, {"date": "2013-04-29", "close": 4.7330007, "volume": 1005019.0}, {"date": "2013-04-30", "close": 4.70621013, "volume": 2286706.0}, {"date": "2013-05-01", "close": 4.68834975, "volume": 600135.0}, {"date": "2013-05-02", "close": 4.6436988, "volume": 850858.0}, {"date": "2013-05-03", "close": 4.75086108, "volume": 1959837.0}, {"date": "2013-05-06", "close": 4.70621013, "volume": 937868.0}, {"date": "2013-05-07", "close": 4.75979127, "volume": 1881851.0}, {"date": "2013-05-08", "close": 4.76872146, "volume": 3851808.0}, {"date": "2013-05-09", "close": 4.7330007, "volume": 1903476.0}, {"date": "2013-05-10", "close": 4.45616481, "volume": 5737287.0}, {"date": "2013-05-13", "close": 4.52760633, "volume": 4809676.0}, {"date": "2013-05-14", "close": 4.49188557, "volume": 5294852.0}, {"date": "2013-05-15", "close": 4.56332709, "volume": 4298801.0}, {"date": "2013-05-16", "close": 4.48295538, "volume": 1381338.0}, {"date": "2013-05-17", "close": 4.5543969, "volume": 1994607.0}, {"date": "2013-05-20", "close": 4.48295538, "volume": 1324214.0}, {"date": "2013-05-21", "close": 4.50974595, "volume": 2205436.0}, {"date": "2013-05-22", "close": 4.56332709, "volume": 2796110.0}, {"date": "2013-05-23", "close": 4.54546671, "volume": 3926055.0}, {"date": "2013-05-24", "close": 4.40258367, "volume": 2533409.0}, {"date": "2013-05-27", "close": 4.39365348, "volume": 2650269.0}, {"date": "2013-05-28", "close": 4.50081576, "volume": 5046300.0}, {"date": "2013-05-29", "close": 4.5543969, "volume": 2417618.0}, {"date": "2013-05-30", "close": 4.58118747, "volume": 2561458.0}, {"date": "2013-05-31", "close": 4.56332709, "volume": 695364.0}, {"date": "2013-06-03", "close": 4.49188557, "volume": 1156594.0}, {"date": "2013-06-04", "close": 4.47402519, "volume": 891685.0}, {"date": "2013-06-05", "close": 4.465095, "volume": 1272991.0}, {"date": "2013-06-06", "close": 4.42937424, "volume": 2155005.0}, {"date": "2013-06-07", "close": 4.38472329, "volume": 1360149.0}, {"date": "2013-06-11", "close": 4.465095, "volume": 1828025.0}, {"date": "2013-06-12", "close": 4.47402519, "volume": 2004750.0}, {"date": "2013-06-13", "close": 4.34007234, "volume": 1843400.0}, {"date": "2013-06-14", "close": 4.3757931, "volume": 2278543.0}, {"date": "2013-06-17", "close": 4.43830443, "volume": 1726316.0}, {"date": "2013-06-18", "close": 4.3757931, "volume": 2713687.0}, {"date": "2013-06-19", "close": 4.40258367, "volume": 4577578.0}, {"date": "2013-06-20", "close": 4.36686291, "volume": 4690636.0}, {"date": "2013-06-21", "close": 4.24184025, "volume": 6201846.0}, {"date": "2013-06-24", "close": 4.21504968, "volume": 1394080.0}, {"date": "2013-06-25", "close": 4.11681759, "volume": 2929402.0}, {"date": "2013-06-26", "close": 4.13467797, "volume": 3385286.0}, {"date": "2013-06-27", "close": 4.25077044, "volume": 1690320.0}, {"date": "2013-06-28", "close": 4.26863082, "volume": 2744768.0}, {"date": "2013-07-01", "close": 4.15253835, "volume": 2155753.0}, {"date": "2013-07-02", "close": 4.40258367, "volume": 2341840.0}, {"date": "2013-07-03", "close": 4.2864912, "volume": 2915301.0}, {"date": "2013-07-04", "close": 4.27756101, "volume": 601955.0}, {"date": "2013-07-05", "close": 4.29542139, "volume": 809759.0}, {"date": "2013-07-08", "close": 4.25077044, "volume": 1494400.0}, {"date": "2013-07-09", "close": 4.31328177, "volume": 1275841.0}, {"date": "2013-07-10", "close": 4.40258367, "volume": 2062198.0}, {"date": "2013-07-11", "close": 4.42044405, "volume": 1817762.0}, {"date": "2013-07-12", "close": 4.40258367, "volume": 1530190.0}, {"date": "2013-07-15", "close": 4.48295538, "volume": 1744999.0}, {"date": "2013-07-16", "close": 4.45616481, "volume": 1526653.0}, {"date": "2013-07-17", "close": 4.41151386, "volume": 978175.0}, {"date": "2013-07-18", "close": 4.36686291, "volume": 1222761.0}, {"date": "2013-07-19", "close": 4.47402519, "volume": 1773035.0}, {"date": "2013-07-22", "close": 4.39365348, "volume": 809643.0}, {"date": "2013-07-23", "close": 4.49188557, "volume": 2580744.0}, {"date": "2013-07-24", "close": 4.41151386, "volume": 1715183.0}, {"date": "2013-07-25", "close": 4.465095, "volume": 1229994.0}, {"date": "2013-07-26", "close": 4.51867614, "volume": 2055677.0}, {"date": "2013-07-29", "close": 4.54546671, "volume": 604227.0}, {"date": "2013-07-30", "close": 4.50974595, "volume": 1236048.0}, {"date": "2013-07-31", "close": 4.53653652, "volume": 816943.0}, {"date": "2013-08-01", "close": 4.61690823, "volume": 1709220.0}, {"date": "2013-08-02", "close": 4.59904785, "volume": 998843.0}, {"date": "2013-08-05", "close": 4.58118747, "volume": 388107.0}, {"date": "2013-08-06", "close": 4.50974595, "volume": 885030.0}, {"date": "2013-08-07", "close": 4.3757931, "volume": 1211190.0}, {"date": "2013-08-08", "close": 4.51867614, "volume": 1174663.0}, {"date": "2013-08-09", "close": 4.43830443, "volume": 1373495.0}, {"date": "2013-08-12", "close": 4.49188557, "volume": 841598.0}, {"date": "2013-08-13", "close": 4.72407051, "volume": 4099523.0}, {"date": "2013-08-14", "close": 4.59011766, "volume": 2441456.0}, {"date": "2013-08-15", "close": 4.45616481, "volume": 3117704.0}, {"date": "2013-08-16", "close": 4.59011766, "volume": 2577862.0}, {"date": "2013-08-19", "close": 4.67941956, "volume": 1378155.0}, {"date": "2013-08-20", "close": 4.6436988, "volume": 2191201.0}, {"date": "2013-08-21", "close": 4.67048937, "volume": 2076951.0}, {"date": "2013-08-22", "close": 4.66155918, "volume": 1617212.0}, {"date": "2013-08-23", "close": 4.71514032, "volume": 1703404.0}, {"date": "2013-08-26", "close": 4.68834975, "volume": 1193064.0}, {"date": "2013-08-27", "close": 4.67048937, "volume": 1516154.0}, {"date": "2013-08-28", "close": 4.52760633, "volume": 2107936.0}, {"date": "2013-08-29", "close": 4.50081576, "volume": 2639870.0}, {"date": "2013-08-30", "close": 4.59904785, "volume": 1094903.0}, {"date": "2013-09-02", "close": 4.61690823, "volume": 1422701.0}, {"date": "2013-09-03", "close": 4.59904785, "volume": 678469.0}, {"date": "2013-09-04", "close": 4.49188557, "volume": 1536213.0}, {"date": "2013-09-05", "close": 4.50081576, "volume": 2216543.0}, {"date": "2013-09-06", "close": 4.57225728, "volume": 1734641.0}, {"date": "2013-09-09", "close": 4.59011766, "volume": 1010196.0}, {"date": "2013-09-10", "close": 4.58118747, "volume": 945519.0}, {"date": "2013-09-11", "close": 4.5543969, "volume": 1428131.0}, {"date": "2013-09-12", "close": 4.53653652, "volume": 1850775.0}, {"date": "2013-09-13", "close": 4.48295538, "volume": 1374321.0}, {"date": "2013-09-16", "close": 4.3757931, "volume": 1606931.0}, {"date": "2013-09-17", "close": 4.3757931, "volume": 2603639.0}, {"date": "2013-09-18", "close": 4.27756101, "volume": 1883851.0}, {"date": "2013-09-19", "close": 4.36686291, "volume": 2844938.0}, {"date": "2013-09-20", "close": 4.33114215, "volume": 3936665.0}, {"date": "2013-09-23", "close": 4.34900253, "volume": 1267545.0}, {"date": "2013-09-24", "close": 4.31328177, "volume": 2177058.0}, {"date": "2013-09-25", "close": 4.31328177, "volume": 2251090.0}, {"date": "2013-09-26", "close": 4.32221196, "volume": 1865892.0}, {"date": "2013-09-27", "close": 4.34900253, "volume": 1355307.0}, {"date": "2013-09-30", "close": 4.30435158, "volume": 1156558.0}, {"date": "2013-10-01", "close": 4.30435158, "volume": 1012894.0}, {"date": "2013-10-02", "close": 4.3757931, "volume": 3813172.0}, {"date": "2013-10-03", "close": 4.41151386, "volume": 4613649.0}, {"date": "2013-10-04", "close": 4.38472329, "volume": 3463308.0}, {"date": "2013-10-07", "close": 4.38472329, "volume": 1659752.0}, {"date": "2013-10-08", "close": 4.40258367, "volume": 2722564.0}, {"date": "2013-10-09", "close": 4.39365348, "volume": 1803307.0}, {"date": "2013-10-10", "close": 4.34900253, "volume": 2407146.0}, {"date": "2013-10-11", "close": 4.36686291, "volume": 2092294.0}, {"date": "2013-10-14", "close": 4.29542139, "volume": 1991329.0}, {"date": "2013-10-15", "close": 4.32221196, "volume": 2074950.0}, {"date": "2013-10-16", "close": 4.2864912, "volume": 1293921.0}, {"date": "2013-10-17", "close": 4.2864912, "volume": 2083438.0}, {"date": "2013-10-18", "close": 4.2864912, "volume": 1882618.0}, {"date": "2013-10-21", "close": 4.2864912, "volume": 995458.0}, {"date": "2013-10-22", "close": 4.35793272, "volume": 2385867.0}, {"date": "2013-10-23", "close": 4.40258367, "volume": 3564421.0}, {"date": "2013-10-24", "close": 4.3757931, "volume": 2648792.0}, {"date": "2013-10-25", "close": 4.3757931, "volume": 3481088.0}, {"date": "2013-10-28", "close": 4.42937424, "volume": 3322182.0}, {"date": "2013-10-29", "close": 4.34900253, "volume": 1327094.0}, {"date": "2013-10-30", "close": 4.42044405, "volume": 1877704.0}, {"date": "2013-10-31", "close": 4.41151386, "volume": 5311467.0}, {"date": "2013-11-01", "close": 4.38472329, "volume": 1752413.0}, {"date": "2013-11-04", "close": 4.39365348, "volume": 2734307.0}, {"date": "2013-11-05", "close": 4.38472329, "volume": 1239005.0}, {"date": "2013-11-06", "close": 4.48295538, "volume": 2774205.0}, {"date": "2013-11-07", "close": 4.50081576, "volume": 1930128.0}, {"date": "2013-11-08", "close": 4.47402519, "volume": 994422.0}, {"date": "2013-11-11", "close": 4.42937424, "volume": 1124958.0}, {"date": "2013-11-12", "close": 4.43830443, "volume": 1268724.0}, {"date": "2013-11-13", "close": 4.29542139, "volume": 2113610.0}, {"date": "2013-11-14", "close": 4.31328177, "volume": 2029542.0}, {"date": "2013-11-15", "close": 4.25970063, "volume": 3033056.0}, {"date": "2013-11-18", "close": 4.29542139, "volume": 2018409.0}, {"date": "2013-11-19", "close": 4.33114215, "volume": 2125311.0}, {"date": "2013-11-20", "close": 4.27756101, "volume": 1751058.0}, {"date": "2013-11-21", "close": 4.25077044, "volume": 2138837.0}, {"date": "2013-11-22", "close": 4.2864912, "volume": 2373057.0}, {"date": "2013-11-25", "close": 4.35793272, "volume": 2601318.0}, {"date": "2013-11-26", "close": 4.39365348, "volume": 2454298.0}, {"date": "2013-11-27", "close": 4.36686291, "volume": 1136513.0}, {"date": "2013-11-28", "close": 4.45616481, "volume": 2547339.0}, {"date": "2013-11-29", "close": 4.465095, "volume": 1236296.0}, {"date": "2013-12-02", "close": 4.44723462, "volume": 3894331.0}, {"date": "2013-12-03", "close": 4.36686291, "volume": 2477702.0}, {"date": "2013-12-04", "close": 4.36686291, "volume": 4202861.0}, {"date": "2013-12-05", "close": 4.26863082, "volume": 3133414.0}, {"date": "2013-12-06", "close": 4.25077044, "volume": 1873107.0}, {"date": "2013-12-09", "close": 4.25970063, "volume": 1104155.0}, {"date": "2013-12-10", "close": 4.33114215, "volume": 2398396.0}, {"date": "2013-12-11", "close": 4.34007234, "volume": 2479597.0}, {"date": "2013-12-12", "close": 4.32221196, "volume": 9197279.0}, {"date": "2013-12-13", "close": 4.35793272, "volume": 1628506.0}, {"date": "2013-12-16", "close": 4.34007234, "volume": 962893.0}, {"date": "2013-12-17", "close": 4.34900253, "volume": 1046998.0}, {"date": "2013-12-18", "close": 4.34900253, "volume": 1652646.0}, {"date": "2013-12-19", "close": 4.3757931, "volume": 3420516.0}, {"date": "2013-12-20", "close": 4.465095, "volume": 3463261.0}, {"date": "2013-12-23", "close": 4.43830443, "volume": 923774.0}, {"date": "2013-12-24", "close": 4.44723462, "volume": 721966.0}, {"date": "2013-12-27", "close": 4.42937424, "volume": 323678.0}, {"date": "2013-12-30", "close": 4.45616481, "volume": 1673177.0}, {"date": "2013-12-31", "close": 4.42044405, "volume": 476361.0}, {"date": "2014-01-02", "close": 4.41151386, "volume": 919492.0}, {"date": "2014-01-03", "close": 4.45616481, "volume": 1592572.0}, {"date": "2014-01-06", "close": 4.42937424, "volume": 1395623.0}, {"date": "2014-01-07", "close": 4.42937424, "volume": 1057618.0}, {"date": "2014-01-08", "close": 4.44723462, "volume": 1520203.0}, {"date": "2014-01-09", "close": 4.45616481, "volume": 861377.0}, {"date": "2014-01-10", "close": 4.45616481, "volume": 840680.0}, {"date": "2014-01-13", "close": 4.43830443, "volume": 725776.0}, {"date": "2014-01-14", "close": 4.40258367, "volume": 1330627.0}, {"date": "2014-01-15", "close": 4.43830443, "volume": 1597767.0}, {"date": "2014-01-16", "close": 4.44723462, "volume": 1472511.0}, {"date": "2014-01-17", "close": 4.38472329, "volume": 876043.0}, {"date": "2014-01-20", "close": 4.36686291, "volume": 883242.0}, {"date": "2014-01-21", "close": 4.465095, "volume": 1255653.0}, {"date": "2014-01-22", "close": 4.36686291, "volume": 1722411.0}, {"date": "2014-01-23", "close": 4.41151386, "volume": 3356565.0}, {"date": "2014-01-24", "close": 4.36686291, "volume": 1750508.0}, {"date": "2014-01-28", "close": 4.3757931, "volume": 2125913.0}, {"date": "2014-01-29", "close": 4.43830443, "volume": 2006780.0}, {"date": "2014-01-30", "close": 4.44723462, "volume": 2059442.0}, {"date": "2014-01-31", "close": 4.42937424, "volume": 1689200.0}, {"date": "2014-02-03", "close": 4.40258367, "volume": 1679440.0}, {"date": "2014-02-04", "close": 4.25077044, "volume": 3539664.0}, {"date": "2014-02-05", "close": 4.17932892, "volume": 2800737.0}, {"date": "2014-02-06", "close": 4.27756101, "volume": 2220542.0}, {"date": "2014-02-07", "close": 4.2864912, "volume": 957239.0}, {"date": "2014-02-10", "close": 4.31328177, "volume": 1521650.0}, {"date": "2014-02-11", "close": 4.40258367, "volume": 2024857.0}, {"date": "2014-02-12", "close": 4.29542139, "volume": 3393913.0}, {"date": "2014-02-13", "close": 4.06323645, "volume": 9389609.0}, {"date": "2014-02-14", "close": 4.15253835, "volume": 11712462.0}, {"date": "2014-02-17", "close": 4.23291006, "volume": 3087217.0}, {"date": "2014-02-18", "close": 4.21504968, "volume": 4483338.0}, {"date": "2014-02-19", "close": 4.21504968, "volume": 2158122.0}, {"date": "2014-02-20", "close": 4.22397987, "volume": 2590307.0}, {"date": "2014-02-21", "close": 4.24184025, "volume": 1492594.0}, {"date": "2014-02-24", "close": 4.25077044, "volume": 2096571.0}, {"date": "2014-02-25", "close": 4.24184025, "volume": 793142.0}, {"date": "2014-02-26", "close": 4.30435158, "volume": 2664530.0}, {"date": "2014-02-27", "close": 4.31328177, "volume": 1496412.0}, {"date": "2014-02-28", "close": 4.32221196, "volume": 3529254.0}, {"date": "2014-03-03", "close": 4.29542139, "volume": 1645514.0}, {"date": "2014-03-04", "close": 4.29542139, "volume": 1526568.0}, {"date": "2014-03-05", "close": 4.33114215, "volume": 1689637.0}, {"date": "2014-03-06", "close": 4.27756101, "volume": 2322008.0}, {"date": "2014-03-07", "close": 4.34900253, "volume": 1074209.0}, {"date": "2014-03-10", "close": 4.42044405, "volume": 1623046.0}, {"date": "2014-03-11", "close": 4.41151386, "volume": 2088162.0}, {"date": "2014-03-12", "close": 4.50081576, "volume": 2565238.0}, {"date": "2014-03-13", "close": 4.39365348, "volume": 2208422.0}, {"date": "2014-03-14", "close": 4.33114215, "volume": 2211985.0}, {"date": "2014-03-17", "close": 4.34007234, "volume": 2544405.0}, {"date": "2014-03-18", "close": 4.21504968, "volume": 4866029.0}, {"date": "2014-03-19", "close": 4.22397987, "volume": 3929623.0}, {"date": "2014-03-20", "close": 4.1971893, "volume": 2881440.0}, {"date": "2014-03-21", "close": 4.22397987, "volume": 2685275.0}, {"date": "2014-03-24", "close": 4.24184025, "volume": 1795701.0}, {"date": "2014-03-25", "close": 4.17932892, "volume": 1284299.0}, {"date": "2014-03-26", "close": 4.20611949, "volume": 1481601.0}, {"date": "2014-03-27", "close": 4.16146854, "volume": 1333285.0}, {"date": "2014-03-28", "close": 4.20611949, "volume": 1866517.0}, {"date": "2014-03-31", "close": 4.20611949, "volume": 1382452.0}, {"date": "2014-04-01", "close": 4.18825911, "volume": 1567876.0}, {"date": "2014-04-02", "close": 4.15253835, "volume": 1973747.0}, {"date": "2014-04-03", "close": 4.22397987, "volume": 2537922.0}, {"date": "2014-04-04", "close": 4.33114215, "volume": 1892822.0}, {"date": "2014-04-07", "close": 4.31328177, "volume": 1323848.0}, {"date": "2014-04-08", "close": 4.27756101, "volume": 1140922.0}, {"date": "2014-04-09", "close": 4.29542139, "volume": 1291369.0}, {"date": "2014-04-10", "close": 4.35793272, "volume": 1500512.0}, {"date": "2014-04-11", "close": 4.29542139, "volume": 1231062.0}, {"date": "2014-04-14", "close": 4.17932892, "volume": 1214464.0}, {"date": "2014-04-15", "close": 4.15253835, "volume": 2156769.0}, {"date": "2014-04-16", "close": 4.18825911, "volume": 1312992.0}, {"date": "2014-04-17", "close": 4.17932892, "volume": 1293249.0}, {"date": "2014-04-22", "close": 4.18825911, "volume": 1978014.0}, {"date": "2014-04-23", "close": 4.17932892, "volume": 1719401.0}, {"date": "2014-04-24", "close": 4.22397987, "volume": 1086545.0}, {"date": "2014-04-28", "close": 4.20611949, "volume": 1662450.0}, {"date": "2014-04-29", "close": 4.17039873, "volume": 2498462.0}, {"date": "2014-04-30", "close": 4.18825911, "volume": 1383528.0}, {"date": "2014-05-01", "close": 4.05430626, "volume": 2345927.0}, {"date": "2014-05-02", "close": 4.20611949, "volume": 2145966.0}, {"date": "2014-05-05", "close": 4.1971893, "volume": 1334439.0}, {"date": "2014-05-06", "close": 4.1971893, "volume": 1013828.0}, {"date": "2014-05-07", "close": 4.13467797, "volume": 916688.0}, {"date": "2014-05-08", "close": 4.09895721, "volume": 1822186.0}, {"date": "2014-05-09", "close": 4.1078874, "volume": 911988.0}, {"date": "2014-05-12", "close": 4.17039873, "volume": 3166662.0}, {"date": "2014-05-13", "close": 4.25970063, "volume": 3239354.0}, {"date": "2014-05-14", "close": 4.04537607, "volume": 9508331.0}, {"date": "2014-05-15", "close": 4.12574778, "volume": 4534827.0}, {"date": "2014-05-16", "close": 4.07216664, "volume": 1308762.0}, {"date": "2014-05-19", "close": 4.00072512, "volume": 2300242.0}, {"date": "2014-05-20", "close": 3.99179493, "volume": 2157002.0}, {"date": "2014-05-21", "close": 3.98286474, "volume": 2335951.0}, {"date": "2014-05-22", "close": 4.06323645, "volume": 2800897.0}, {"date": "2014-05-23", "close": 4.04537607, "volume": 1635694.0}, {"date": "2014-05-26", "close": 4.0185855, "volume": 1189181.0}, {"date": "2014-05-27", "close": 4.00072512, "volume": 1253804.0}, {"date": "2014-05-28", "close": 4.03644588, "volume": 1164857.0}, {"date": "2014-05-29", "close": 3.99179493, "volume": 798871.0}, {"date": "2014-05-30", "close": 3.99179493, "volume": 1581751.0}, {"date": "2014-06-02", "close": 4.04537607, "volume": 1181152.0}, {"date": "2014-06-03", "close": 4.00072512, "volume": 1609055.0}, {"date": "2014-06-04", "close": 4.02751569, "volume": 1666605.0}, {"date": "2014-06-05", "close": 3.96500436, "volume": 1646642.0}, {"date": "2014-06-06", "close": 3.94714398, "volume": 1152645.0}, {"date": "2014-06-10", "close": 3.97393455, "volume": 1186785.0}, {"date": "2014-06-11", "close": 3.91142322, "volume": 1308510.0}, {"date": "2014-06-12", "close": 3.93821379, "volume": 3195708.0}, {"date": "2014-06-13", "close": 4.00965531, "volume": 2354416.0}, {"date": "2014-06-16", "close": 4.0185855, "volume": 1818710.0}, {"date": "2014-06-17", "close": 3.98286474, "volume": 2050714.0}, {"date": "2014-06-18", "close": 3.9292836, "volume": 2636141.0}, {"date": "2014-06-19", "close": 3.97393455, "volume": 3245438.0}, {"date": "2014-06-20", "close": 3.92035341, "volume": 2307535.0}, {"date": "2014-06-23", "close": 4.00072512, "volume": 1210875.0}, {"date": "2014-06-24", "close": 3.94714398, "volume": 1253182.0}, {"date": "2014-06-25", "close": 4.08109683, "volume": 2561167.0}, {"date": "2014-06-26", "close": 4.06323645, "volume": 2144882.0}, {"date": "2014-06-27", "close": 4.09895721, "volume": 1977799.0}, {"date": "2014-06-30", "close": 4.05430626, "volume": 1170620.0}, {"date": "2014-07-01", "close": 4.05430626, "volume": 980372.0}, {"date": "2014-07-02", "close": 4.09895721, "volume": 1573898.0}, {"date": "2014-07-03", "close": 4.15253835, "volume": 1349389.0}, {"date": "2014-07-04", "close": 4.08109683, "volume": 2290225.0}, {"date": "2014-07-07", "close": 4.09895721, "volume": 1216692.0}, {"date": "2014-07-08", "close": 4.18825911, "volume": 1919178.0}, {"date": "2014-07-09", "close": 4.09895721, "volume": 1682510.0}, {"date": "2014-07-10", "close": 4.09895721, "volume": 1483312.0}, {"date": "2014-07-11", "close": 4.1971893, "volume": 2077905.0}, {"date": "2014-07-14", "close": 4.16146854, "volume": 1259386.0}, {"date": "2014-07-15", "close": 4.16146854, "volume": 1012804.0}, {"date": "2014-07-16", "close": 4.16146854, "volume": 1774653.0}, {"date": "2014-07-17", "close": 4.1971893, "volume": 2277498.0}, {"date": "2014-07-18", "close": 4.24184025, "volume": 1279303.0}, {"date": "2014-07-21", "close": 4.25077044, "volume": 1318264.0}, {"date": "2014-07-22", "close": 4.1971893, "volume": 2765553.0}, {"date": "2014-07-23", "close": 4.24184025, "volume": 2005246.0}, {"date": "2014-07-24", "close": 4.24184025, "volume": 929165.0}, {"date": "2014-07-25", "close": 4.23291006, "volume": 1335686.0}, {"date": "2014-07-28", "close": 4.20611949, "volume": 612690.0}, {"date": "2014-07-29", "close": 4.22397987, "volume": 1215593.0}, {"date": "2014-07-30", "close": 4.29542139, "volume": 1693964.0}, {"date": "2014-07-31", "close": 4.34007234, "volume": 1400733.0}, {"date": "2014-08-01", "close": 4.29542139, "volume": 1612999.0}, {"date": "2014-08-04", "close": 4.25970063, "volume": 1072227.0}, {"date": "2014-08-05", "close": 4.24184025, "volume": 1728790.0}, {"date": "2014-08-06", "close": 4.32221196, "volume": 1161150.0}, {"date": "2014-08-07", "close": 4.29542139, "volume": 1983708.0}, {"date": "2014-08-08", "close": 4.29542139, "volume": 1665681.0}, {"date": "2014-08-11", "close": 4.2864912, "volume": 2083555.0}, {"date": "2014-08-12", "close": 4.30435158, "volume": 2643238.0}, {"date": "2014-08-13", "close": 4.12574778, "volume": 5611437.0}, {"date": "2014-08-14", "close": 4.11681759, "volume": 6113693.0}, {"date": "2014-08-15", "close": 4.08109683, "volume": 2742198.0}, {"date": "2014-08-18", "close": 4.1078874, "volume": 2513444.0}, {"date": "2014-08-19", "close": 4.09895721, "volume": 4325047.0}, {"date": "2014-08-20", "close": 4.1078874, "volume": 1815824.0}, {"date": "2014-08-21", "close": 4.09895721, "volume": 3417344.0}, {"date": "2014-08-22", "close": 4.1078874, "volume": 1756180.0}, {"date": "2014-08-25", "close": 4.09002702, "volume": 2472218.0}, {"date": "2014-08-26", "close": 4.1078874, "volume": 1561168.0}, {"date": "2014-08-27", "close": 3.96500436, "volume": 2516313.0}, {"date": "2014-08-28", "close": 3.99179493, "volume": 1732765.0}, {"date": "2014-08-29", "close": 4.03644588, "volume": 1738122.0}, {"date": "2014-09-01", "close": 3.97393455, "volume": 2011870.0}, {"date": "2014-09-02", "close": 4.02751569, "volume": 2528279.0}, {"date": "2014-09-03", "close": 4.07216664, "volume": 3602278.0}, {"date": "2014-09-04", "close": 4.08109683, "volume": 3193758.0}, {"date": "2014-09-05", "close": 4.06323645, "volume": 3136344.0}, {"date": "2014-09-08", "close": 3.99179493, "volume": 2304787.0}, {"date": "2014-09-09", "close": 4.03644588, "volume": 1628025.0}, {"date": "2014-09-10", "close": 3.98286474, "volume": 1814965.0}, {"date": "2014-09-11", "close": 3.93821379, "volume": 2632718.0}, {"date": "2014-09-12", "close": 3.94714398, "volume": 3056002.0}, {"date": "2014-09-15", "close": 3.92035341, "volume": 1335395.0}, {"date": "2014-09-16", "close": 3.8399817, "volume": 3197887.0}, {"date": "2014-09-17", "close": 3.90249303, "volume": 4366702.0}, {"date": "2014-09-18", "close": 3.89356284, "volume": 3674740.0}, {"date": "2014-09-19", "close": 3.98286474, "volume": 3170331.0}, {"date": "2014-09-22", "close": 3.94714398, "volume": 1347211.0}, {"date": "2014-09-23", "close": 3.97393455, "volume": 1737680.0}, {"date": "2014-09-24", "close": 3.96500436, "volume": 2119346.0}, {"date": "2014-09-25", "close": 3.92035341, "volume": 1871638.0}, {"date": "2014-09-26", "close": 3.90249303, "volume": 1462658.0}, {"date": "2014-09-29", "close": 3.84891189, "volume": 1205245.0}, {"date": "2014-09-30", "close": 3.90249303, "volume": 2051813.0}, {"date": "2014-10-01", "close": 3.91142322, "volume": 1563883.0}, {"date": "2014-10-02", "close": 3.81319113, "volume": 2265181.0}, {"date": "2014-10-03", "close": 3.82212132, "volume": 1507648.0}, {"date": "2014-10-06", "close": 3.8399817, "volume": 744215.0}, {"date": "2014-10-07", "close": 3.77747037, "volume": 3144233.0}, {"date": "2014-10-08", "close": 3.77747037, "volume": 4774241.0}, {"date": "2014-10-09", "close": 3.86677227, "volume": 3745031.0}, {"date": "2014-10-10", "close": 3.76854018, "volume": 3989653.0}, {"date": "2014-10-13", "close": 3.67030809, "volume": 2573438.0}, {"date": "2014-10-14", "close": 3.76854018, "volume": 3328273.0}, {"date": "2014-10-15", "close": 3.79533075, "volume": 1889338.0}, {"date": "2014-10-16", "close": 3.8399817, "volume": 3710487.0}, {"date": "2014-10-17", "close": 3.84891189, "volume": 1224336.0}, {"date": "2014-10-20", "close": 3.86677227, "volume": 1373739.0}, {"date": "2014-10-21", "close": 3.86677227, "volume": 2506540.0}, {"date": "2014-10-22", "close": 3.93821379, "volume": 2564868.0}, {"date": "2014-10-23", "close": 3.98286474, "volume": 1725596.0}, {"date": "2014-10-24", "close": 4.03644588, "volume": 2541183.0}, {"date": "2014-10-27", "close": 4.00965531, "volume": 2533887.0}, {"date": "2014-10-28", "close": 4.04537607, "volume": 1873021.0}, {"date": "2014-10-29", "close": 4.06323645, "volume": 2552774.0}, {"date": "2014-10-30", "close": 4.12574778, "volume": 2825219.0}, {"date": "2014-10-31", "close": 4.15253835, "volume": 1666033.0}, {"date": "2014-11-03", "close": 4.22397987, "volume": 3101738.0}, {"date": "2014-11-04", "close": 4.23291006, "volume": 1108792.0}, {"date": "2014-11-05", "close": 4.09895721, "volume": 3361561.0}, {"date": "2014-11-06", "close": 4.1078874, "volume": 4470869.0}, {"date": "2014-11-07", "close": 4.12574778, "volume": 4659333.0}, {"date": "2014-11-10", "close": 4.16146854, "volume": 1302960.0}, {"date": "2014-11-11", "close": 4.1078874, "volume": 2238855.0}, {"date": "2014-11-12", "close": 4.08109683, "volume": 1452542.0}, {"date": "2014-11-13", "close": 4.08109683, "volume": 2221654.0}, {"date": "2014-11-14", "close": 4.15253835, "volume": 1989730.0}, {"date": "2014-11-17", "close": 4.11681759, "volume": 2182209.0}, {"date": "2014-11-18", "close": 4.11681759, "volume": 2304324.0}, {"date": "2014-11-19", "close": 4.09002702, "volume": 1988892.0}, {"date": "2014-11-20", "close": 3.97393455, "volume": 3571313.0}, {"date": "2014-11-21", "close": 4.0185855, "volume": 3632788.0}, {"date": "2014-11-24", "close": 4.08109683, "volume": 2298874.0}, {"date": "2014-11-25", "close": 4.05430626, "volume": 2307024.0}, {"date": "2014-11-26", "close": 4.07216664, "volume": 2454564.0}, {"date": "2014-11-27", "close": 4.1971893, "volume": 2110050.0}, {"date": "2014-11-28", "close": 4.1971893, "volume": 1857439.0}, {"date": "2014-12-01", "close": 4.17039873, "volume": 2750934.0}, {"date": "2014-12-02", "close": 4.14360816, "volume": 2565254.0}, {"date": "2014-12-03", "close": 4.22397987, "volume": 3394957.0}, {"date": "2014-12-04", "close": 4.30435158, "volume": 3278677.0}, {"date": "2014-12-05", "close": 4.25970063, "volume": 3190008.0}, {"date": "2014-12-08", "close": 4.29542139, "volume": 1585516.0}, {"date": "2014-12-09", "close": 4.29542139, "volume": 3634144.0}, {"date": "2014-12-10", "close": 4.03644588, "volume": 5276510.0}, {"date": "2014-12-11", "close": 4.00965531, "volume": 8898469.0}, {"date": "2014-12-12", "close": 4.08109683, "volume": 2976385.0}, {"date": "2014-12-15", "close": 4.04537607, "volume": 2831048.0}, {"date": "2014-12-16", "close": 4.0185855, "volume": 2142713.0}, {"date": "2014-12-17", "close": 4.0185855, "volume": 1980202.0}, {"date": "2014-12-18", "close": 4.02751569, "volume": 2799519.0}, {"date": "2014-12-19", "close": 4.1078874, "volume": 3714888.0}, {"date": "2014-12-22", "close": 4.18825911, "volume": 1063050.0}, {"date": "2014-12-23", "close": 4.13467797, "volume": 1004751.0}, {"date": "2014-12-24", "close": 4.16146854, "volume": 317183.0}, {"date": "2014-12-29", "close": 4.23291006, "volume": 660939.0}, {"date": "2014-12-30", "close": 4.15253835, "volume": 817511.0}, {"date": "2014-12-31", "close": 4.20611949, "volume": 403953.0}, {"date": "2015-01-02", "close": 4.26863082, "volume": 651468.0}, {"date": "2015-01-05", "close": 4.1971893, "volume": 1998630.0}, {"date": "2015-01-06", "close": 4.13467797, "volume": 1479256.0}, {"date": "2015-01-07", "close": 4.17932892, "volume": 1929913.0}, {"date": "2015-01-08", "close": 4.16146854, "volume": 2390956.0}, {"date": "2015-01-09", "close": 4.14360816, "volume": 2263688.0}, {"date": "2015-01-12", "close": 4.18825911, "volume": 1429014.0}, {"date": "2015-01-13", "close": 4.13467797, "volume": 1954072.0}, {"date": "2015-01-14", "close": 4.04537607, "volume": 1794074.0}, {"date": "2015-01-15", "close": 4.00072512, "volume": 4203219.0}, {"date": "2015-01-16", "close": 3.97393455, "volume": 2599604.0}, {"date": "2015-01-19", "close": 3.96500436, "volume": 1594663.0}, {"date": "2015-01-20", "close": 3.92035341, "volume": 1650818.0}, {"date": "2015-01-21", "close": 3.9292836, "volume": 2605288.0}, {"date": "2015-01-22", "close": 3.9292836, "volume": 2064933.0}, {"date": "2015-01-23", "close": 3.99179493, "volume": 1483935.0}, {"date": "2015-01-27", "close": 4.07216664, "volume": 3020173.0}, {"date": "2015-01-28", "close": 4.08109683, "volume": 1738158.0}, {"date": "2015-01-29", "close": 4.09895721, "volume": 1661446.0}, {"date": "2015-01-30", "close": 4.13467797, "volume": 2755941.0}, {"date": "2015-02-02", "close": 4.12574778, "volume": 1377058.0}, {"date": "2015-02-03", "close": 4.16146854, "volume": 1635993.0}, {"date": "2015-02-04", "close": 4.25970063, "volume": 3376895.0}, {"date": "2015-02-05", "close": 4.30435158, "volume": 2952434.0}, {"date": "2015-02-06", "close": 4.34007234, "volume": 3125781.0}, {"date": "2015-02-09", "close": 4.40258367, "volume": 1944735.0}, {"date": "2015-02-10", "close": 4.38472329, "volume": 2819423.0}, {"date": "2015-02-11", "close": 4.36686291, "volume": 1936933.0}, {"date": "2015-02-12", "close": 4.34900253, "volume": 2746329.0}, {"date": "2015-02-13", "close": 4.42044405, "volume": 1530820.0}, {"date": "2015-02-16", "close": 4.41151386, "volume": 1082609.0}, {"date": "2015-02-17", "close": 4.38472329, "volume": 2089906.0}, {"date": "2015-02-18", "close": 4.17932892, "volume": 7195833.0}, {"date": "2015-02-19", "close": 4.12574778, "volume": 2837866.0}, {"date": "2015-02-20", "close": 4.07216664, "volume": 4116346.0}, {"date": "2015-02-23", "close": 4.0185855, "volume": 2075902.0}, {"date": "2015-02-24", "close": 4.03644588, "volume": 3735679.0}, {"date": "2015-02-25", "close": 4.06323645, "volume": 2767341.0}, {"date": "2015-02-26", "close": 4.11681759, "volume": 4302614.0}, {"date": "2015-02-27", "close": 4.21504968, "volume": 5873956.0}, {"date": "2015-03-02", "close": 4.31328177, "volume": 6702965.0}, {"date": "2015-03-03", "close": 4.34007234, "volume": 5090997.0}, {"date": "2015-03-04", "close": 4.40258367, "volume": 15665495.0}, {"date": "2015-03-05", "close": 4.43830443, "volume": 3131852.0}, {"date": "2015-03-06", "close": 4.44723462, "volume": 2429208.0}, {"date": "2015-03-09", "close": 4.43830443, "volume": 1884761.0}, {"date": "2015-03-10", "close": 4.42937424, "volume": 4336359.0}, {"date": "2015-03-11", "close": 4.49188557, "volume": 3888491.0}, {"date": "2015-03-12", "close": 4.50081576, "volume": 3024320.0}, {"date": "2015-03-13", "close": 4.50081576, "volume": 2979574.0}, {"date": "2015-03-16", "close": 4.58118747, "volume": 1720917.0}, {"date": "2015-03-17", "close": 4.5543969, "volume": 3603465.0}, {"date": "2015-03-18", "close": 4.465095, "volume": 4278021.0}, {"date": "2015-03-19", "close": 4.52760633, "volume": 3204834.0}, {"date": "2015-03-20", "close": 4.50081576, "volume": 6197540.0}, {"date": "2015-03-23", "close": 4.48295538, "volume": 1904909.0}, {"date": "2015-03-24", "close": 4.48295538, "volume": 2572489.0}, {"date": "2015-03-25", "close": 4.57225728, "volume": 5042055.0}, {"date": "2015-03-26", "close": 4.465095, "volume": 2807907.0}, {"date": "2015-03-27", "close": 4.48295538, "volume": 2461183.0}, {"date": "2015-03-30", "close": 4.5543969, "volume": 3580179.0}, {"date": "2015-03-31", "close": 4.9116045, "volume": 9981223.0}, {"date": "2015-04-01", "close": 4.81337241, "volume": 4230136.0}, {"date": "2015-04-02", "close": 4.74193089, "volume": 5831503.0}, {"date": "2015-04-07", "close": 4.8223026, "volume": 1928715.0}, {"date": "2015-04-08", "close": 4.8223026, "volume": 2037552.0}, {"date": "2015-04-09", "close": 4.68834975, "volume": 3930474.0}, {"date": "2015-04-10", "close": 4.71514032, "volume": 1704395.0}, {"date": "2015-04-13", "close": 4.71514032, "volume": 1329573.0}, {"date": "2015-04-14", "close": 4.69727994, "volume": 1769018.0}, {"date": "2015-04-15", "close": 4.67048937, "volume": 2414523.0}, {"date": "2015-04-16", "close": 4.69727994, "volume": 1231495.0}, {"date": "2015-04-17", "close": 4.70621013, "volume": 3302453.0}, {"date": "2015-04-20", "close": 4.59011766, "volume": 2050180.0}, {"date": "2015-04-21", "close": 4.63476861, "volume": 3823625.0}, {"date": "2015-04-22", "close": 4.56332709, "volume": 2706573.0}, {"date": "2015-04-23", "close": 4.52760633, "volume": 2427749.0}, {"date": "2015-04-24", "close": 4.59011766, "volume": 2732659.0}, {"date": "2015-04-27", "close": 4.65262899, "volume": 1460422.0}, {"date": "2015-04-28", "close": 4.57225728, "volume": 1805734.0}, {"date": "2015-04-29", "close": 4.50081576, "volume": 1559594.0}, {"date": "2015-04-30", "close": 4.42937424, "volume": 1951178.0}, {"date": "2015-05-01", "close": 4.48295538, "volume": 1914852.0}, {"date": "2015-05-04", "close": 4.53653652, "volume": 2673312.0}, {"date": "2015-05-05", "close": 4.58118747, "volume": 2551618.0}, {"date": "2015-05-06", "close": 4.52760633, "volume": 1965616.0}, {"date": "2015-05-07", "close": 4.48295538, "volume": 1824241.0}, {"date": "2015-05-08", "close": 4.49188557, "volume": 1157241.0}, {"date": "2015-05-11", "close": 4.49188557, "volume": 1417029.0}, {"date": "2015-05-12", "close": 4.465095, "volume": 1577587.0}, {"date": "2015-05-13", "close": 4.58118747, "volume": 1612532.0}, {"date": "2015-05-14", "close": 4.56332709, "volume": 1077583.0}, {"date": "2015-05-15", "close": 4.66155918, "volume": 2436411.0}, {"date": "2015-05-18", "close": 4.61690823, "volume": 1535822.0}, {"date": "2015-05-19", "close": 4.62583842, "volume": 1911619.0}, {"date": "2015-05-20", "close": 4.68834975, "volume": 1586152.0}, {"date": "2015-05-21", "close": 4.72407051, "volume": 2378925.0}, {"date": "2015-05-22", "close": 4.67048937, "volume": 1321027.0}, {"date": "2015-05-25", "close": 4.7330007, "volume": 1281488.0}, {"date": "2015-05-26", "close": 4.78658184, "volume": 1101940.0}, {"date": "2015-05-27", "close": 4.75979127, "volume": 3027217.0}, {"date": "2015-05-28", "close": 4.72407051, "volume": 2100598.0}, {"date": "2015-05-29", "close": 4.76872146, "volume": 2504938.0}, {"date": "2015-06-01", "close": 4.67048937, "volume": 1969187.0}, {"date": "2015-06-02", "close": 4.58118747, "volume": 1527424.0}, {"date": "2015-06-03", "close": 4.53653652, "volume": 1694855.0}, {"date": "2015-06-04", "close": 4.57225728, "volume": 2123892.0}, {"date": "2015-06-05", "close": 4.5543969, "volume": 1204605.0}, {"date": "2015-06-09", "close": 4.52760633, "volume": 1708119.0}, {"date": "2015-06-10", "close": 4.61690823, "volume": 2399743.0}, {"date": "2015-06-11", "close": 4.67941956, "volume": 1809455.0}, {"date": "2015-06-12", "close": 4.68834975, "volume": 1297919.0}, {"date": "2015-06-15", "close": 4.67048937, "volume": 1296058.0}, {"date": "2015-06-16", "close": 4.57225728, "volume": 2231424.0}, {"date": "2015-06-17", "close": 4.65262899, "volume": 4656120.0}, {"date": "2015-06-18", "close": 4.50974595, "volume": 4084415.0}, {"date": "2015-06-19", "close": 4.54546671, "volume": 4138066.0}, {"date": "2015-06-22", "close": 4.50081576, "volume": 2872617.0}, {"date": "2015-06-23", "close": 4.59904785, "volume": 2670837.0}, {"date": "2015-06-24", "close": 4.59011766, "volume": 5653888.0}, {"date": "2015-06-25", "close": 4.5543969, "volume": 3920957.0}, {"date": "2015-06-26", "close": 4.49188557, "volume": 3936104.0}, {"date": "2015-06-29", "close": 4.40258367, "volume": 3087783.0}, {"date": "2015-06-30", "close": 4.50081576, "volume": 2647544.0}, {"date": "2015-07-01", "close": 4.57225728, "volume": 2276844.0}, {"date": "2015-07-02", "close": 4.65262899, "volume": 1966724.0}, {"date": "2015-07-03", "close": 4.59011766, "volume": 2142308.0}, {"date": "2015-07-06", "close": 4.42937424, "volume": 3952345.0}, {"date": "2015-07-07", "close": 4.49188557, "volume": 2926292.0}, {"date": "2015-07-08", "close": 4.48295538, "volume": 3084052.0}, {"date": "2015-07-09", "close": 4.50081576, "volume": 2574898.0}, {"date": "2015-07-10", "close": 4.49188557, "volume": 1557698.0}, {"date": "2015-07-13", "close": 4.48295538, "volume": 1413834.0}, {"date": "2015-07-14", "close": 4.60797804, "volume": 2101603.0}, {"date": "2015-07-15", "close": 4.63476861, "volume": 2557498.0}, {"date": "2015-07-16", "close": 4.25970063, "volume": 17602900.0}, {"date": "2015-07-17", "close": 4.25077044, "volume": 6378650.0}, {"date": "2015-07-20", "close": 4.24184025, "volume": 3694831.0}, {"date": "2015-07-21", "close": 4.24184025, "volume": 3053581.0}, {"date": "2015-07-22", "close": 4.1971893, "volume": 3146508.0}, {"date": "2015-07-23", "close": 4.22397987, "volume": 2370832.0}, {"date": "2015-07-24", "close": 4.22397987, "volume": 2574874.0}, {"date": "2015-07-27", "close": 4.16146854, "volume": 1839787.0}, {"date": "2015-07-28", "close": 4.06323645, "volume": 5856169.0}, {"date": "2015-07-29", "close": 4.15253835, "volume": 2807715.0}, {"date": "2015-07-30", "close": 4.12574778, "volume": 2822816.0}, {"date": "2015-07-31", "close": 4.1078874, "volume": 2263732.0}, {"date": "2015-08-03", "close": 4.12574778, "volume": 1718662.0}, {"date": "2015-08-04", "close": 4.09002702, "volume": 2302681.0}, {"date": "2015-08-05", "close": 4.12574778, "volume": 2426757.0}, {"date": "2015-08-06", "close": 4.06323645, "volume": 2762045.0}, {"date": "2015-08-07", "close": 4.00072512, "volume": 1850288.0}, {"date": "2015-08-10", "close": 4.00072512, "volume": 2377448.0}, {"date": "2015-08-11", "close": 3.97393455, "volume": 2567107.0}, {"date": "2015-08-12", "close": 4.14360816, "volume": 7231860.0}, {"date": "2015-08-13", "close": 4.00072512, "volume": 4931856.0}, {"date": "2015-08-14", "close": 3.90249303, "volume": 4866235.0}, {"date": "2015-08-17", "close": 3.91142322, "volume": 2377210.0}, {"date": "2015-08-18", "close": 3.78640056, "volume": 4974432.0}, {"date": "2015-08-19", "close": 3.7506798, "volume": 4161589.0}, {"date": "2015-08-20", "close": 3.75960999, "volume": 3541657.0}, {"date": "2015-08-21", "close": 3.74174961, "volume": 4913501.0}, {"date": "2015-08-24", "close": 3.67923828, "volume": 5473161.0}, {"date": "2015-08-25", "close": 3.80426094, "volume": 6778644.0}, {"date": "2015-08-26", "close": 3.6613779, "volume": 4910803.0}, {"date": "2015-08-27", "close": 3.77747037, "volume": 3102315.0}, {"date": "2015-08-28", "close": 3.76854018, "volume": 2519467.0}, {"date": "2015-08-31", "close": 3.69709866, "volume": 2168206.0}, {"date": "2015-09-01", "close": 3.60779676, "volume": 4171562.0}, {"date": "2015-09-02", "close": 3.68816847, "volume": 3335741.0}, {"date": "2015-09-03", "close": 3.63458733, "volume": 2440677.0}, {"date": "2015-09-04", "close": 3.62565714, "volume": 3231056.0}, {"date": "2015-09-07", "close": 3.62565714, "volume": 1435721.0}, {"date": "2015-09-08", "close": 3.61672695, "volume": 2235124.0}, {"date": "2015-09-09", "close": 3.72388923, "volume": 3704657.0}, {"date": "2015-09-10", "close": 3.6613779, "volume": 2494720.0}, {"date": "2015-09-11", "close": 3.61672695, "volume": 1877677.0}, {"date": "2015-09-14", "close": 3.65244771, "volume": 2148849.0}, {"date": "2015-09-15", "close": 3.58100619, "volume": 2192923.0}, {"date": "2015-09-16", "close": 3.6613779, "volume": 2290862.0}, {"date": "2015-09-17", "close": 3.65244771, "volume": 2514802.0}, {"date": "2015-09-18", "close": 3.59886657, "volume": 6354919.0}, {"date": "2015-09-21", "close": 3.51849486, "volume": 3314454.0}, {"date": "2015-09-22", "close": 3.55421562, "volume": 2701986.0}, {"date": "2015-09-23", "close": 3.53635524, "volume": 3690065.0}, {"date": "2015-09-24", "close": 3.572076, "volume": 5469953.0}, {"date": "2015-09-25", "close": 3.52742505, "volume": 2688032.0}, {"date": "2015-09-28", "close": 3.51849486, "volume": 2996975.0}, {"date": "2015-09-29", "close": 3.34882125, "volume": 3677796.0}, {"date": "2015-09-30", "close": 3.38454201, "volume": 3745933.0}, {"date": "2015-10-01", "close": 3.3934722, "volume": 2427837.0}, {"date": "2015-10-02", "close": 3.32203068, "volume": 1524270.0}, {"date": "2015-10-05", "close": 3.34882125, "volume": 1241452.0}, {"date": "2015-10-06", "close": 3.33096087, "volume": 3386743.0}, {"date": "2015-10-07", "close": 3.28630992, "volume": 2486172.0}, {"date": "2015-10-08", "close": 3.29524011, "volume": 3467337.0}, {"date": "2015-10-09", "close": 3.31310049, "volume": 3561370.0}, {"date": "2015-10-12", "close": 3.3041703, "volume": 3132810.0}, {"date": "2015-10-13", "close": 3.38454201, "volume": 3855235.0}, {"date": "2015-10-14", "close": 3.43812315, "volume": 3079890.0}, {"date": "2015-10-15", "close": 3.43812315, "volume": 2457853.0}, {"date": "2015-10-16", "close": 3.46491372, "volume": 2082332.0}, {"date": "2015-10-19", "close": 3.4827741, "volume": 1813275.0}, {"date": "2015-10-20", "close": 3.51849486, "volume": 2328347.0}, {"date": "2015-10-21", "close": 3.51849486, "volume": 2232983.0}, {"date": "2015-10-22", "close": 3.54528543, "volume": 2433438.0}, {"date": "2015-10-23", "close": 3.55421562, "volume": 2488171.0}, {"date": "2015-10-26", "close": 3.50956467, "volume": 2890332.0}, {"date": "2015-10-27", "close": 3.4827741, "volume": 1561758.0}, {"date": "2015-10-28", "close": 3.46491372, "volume": 4784212.0}, {"date": "2015-10-29", "close": 3.33096087, "volume": 3709506.0}, {"date": "2015-10-30", "close": 3.31310049, "volume": 6296940.0}, {"date": "2015-11-02", "close": 3.28630992, "volume": 3436434.0}, {"date": "2015-11-03", "close": 3.31310049, "volume": 3072211.0}, {"date": "2015-11-04", "close": 3.35775144, "volume": 2626607.0}, {"date": "2015-11-05", "close": 3.32203068, "volume": 1710176.0}, {"date": "2015-11-06", "close": 3.33989106, "volume": 2367802.0}, {"date": "2015-11-09", "close": 3.28630992, "volume": 2215248.0}, {"date": "2015-11-10", "close": 3.27737973, "volume": 2947829.0}, {"date": "2015-11-11", "close": 3.36668163, "volume": 3038164.0}, {"date": "2015-11-12", "close": 3.36668163, "volume": 1901798.0}, {"date": "2015-11-13", "close": 3.19700802, "volume": 7503105.0}, {"date": "2015-11-16", "close": 3.1255665, "volume": 2475754.0}, {"date": "2015-11-17", "close": 3.14342688, "volume": 2158255.0}, {"date": "2015-11-18", "close": 3.20593821, "volume": 10095865.0}, {"date": "2015-11-19", "close": 3.2148684, "volume": 3710310.0}, {"date": "2015-11-20", "close": 2.97375327, "volume": 16539052.0}, {"date": "2015-11-23", "close": 2.91124194, "volume": 8819529.0}, {"date": "2015-11-24", "close": 2.91124194, "volume": 4104702.0}, {"date": "2015-11-25", "close": 2.83980042, "volume": 3967189.0}, {"date": "2015-11-26", "close": 2.90231175, "volume": 4064896.0}, {"date": "2015-11-27", "close": 2.89338156, "volume": 2448750.0}, {"date": "2015-11-30", "close": 2.86659099, "volume": 4404215.0}, {"date": "2015-12-01", "close": 2.91124194, "volume": 2627894.0}, {"date": "2015-12-02", "close": 2.88445137, "volume": 3497613.0}, {"date": "2015-12-03", "close": 2.80407966, "volume": 3032203.0}, {"date": "2015-12-04", "close": 2.7683589, "volume": 4253287.0}, {"date": "2015-12-07", "close": 2.72370795, "volume": 3186681.0}, {"date": "2015-12-08", "close": 2.67012681, "volume": 3023490.0}, {"date": "2015-12-09", "close": 2.67012681, "volume": 3382582.0}, {"date": "2015-12-10", "close": 2.679057, "volume": 4044935.0}, {"date": "2015-12-11", "close": 2.61654567, "volume": 3168672.0}, {"date": "2015-12-14", "close": 2.55403434, "volume": 5643550.0}, {"date": "2015-12-15", "close": 2.30398902, "volume": 9559080.0}, {"date": "2015-12-16", "close": 2.08073427, "volume": 19267298.0}, {"date": "2015-12-17", "close": 2.00929275, "volume": 20154442.0}, {"date": "2015-12-18", "close": 2.01822294, "volume": 7644141.0}, {"date": "2015-12-21", "close": 1.97357199, "volume": 5049800.0}, {"date": "2015-12-22", "close": 2.00036256, "volume": 8503236.0}, {"date": "2015-12-23", "close": 2.01822294, "volume": 2791683.0}, {"date": "2015-12-24", "close": 2.03608332, "volume": 2030551.0}, {"date": "2015-12-29", "close": 2.10752484, "volume": 3092693.0}, {"date": "2015-12-30", "close": 2.11645503, "volume": 3991999.0}, {"date": "2015-12-31", "close": 2.08966446, "volume": 2763328.0}, {"date": "2016-01-04", "close": 2.16110598, "volume": 5130347.0}, {"date": "2016-01-05", "close": 2.16110598, "volume": 6168763.0}, {"date": "2016-01-06", "close": 2.17896636, "volume": 5396990.0}, {"date": "2016-01-07", "close": 2.16110598, "volume": 5925023.0}, {"date": "2016-01-08", "close": 2.19682674, "volume": 5980129.0}, {"date": "2016-01-11", "close": 2.15217579, "volume": 5767639.0}, {"date": "2016-01-12", "close": 2.12538522, "volume": 6184553.0}, {"date": "2016-01-13", "close": 2.21468712, "volume": 4657160.0}, {"date": "2016-01-14", "close": 2.1432456, "volume": 5449492.0}, {"date": "2016-01-15", "close": 2.21468712, "volume": 6929362.0}, {"date": "2016-01-18", "close": 2.13431541, "volume": 2316651.0}, {"date": "2016-01-19", "close": 2.18789655, "volume": 4795376.0}, {"date": "2016-01-20", "close": 2.16110598, "volume": 4806586.0}, {"date": "2016-01-21", "close": 2.1432456, "volume": 2300418.0}, {"date": "2016-01-22", "close": 2.18789655, "volume": 2985346.0}, {"date": "2016-01-25", "close": 2.25040788, "volume": 10075332.0}, {"date": "2016-01-27", "close": 2.19682674, "volume": 7512306.0}, {"date": "2016-01-28", "close": 2.20575693, "volume": 4427537.0}, {"date": "2016-01-29", "close": 2.19682674, "volume": 6953851.0}, {"date": "2016-02-01", "close": 2.19682674, "volume": 3268840.0}, {"date": "2016-02-02", "close": 2.21468712, "volume": 3966035.0}, {"date": "2016-02-03", "close": 2.16110598, "volume": 5753330.0}, {"date": "2016-02-04", "close": 2.17896636, "volume": 4080339.0}, {"date": "2016-02-05", "close": 2.08966446, "volume": 6821585.0}, {"date": "2016-02-08", "close": 2.12538522, "volume": 2034697.0}, {"date": "2016-02-09", "close": 2.08966446, "volume": 3297384.0}, {"date": "2016-02-10", "close": 2.0539437, "volume": 3904985.0}, {"date": "2016-02-11", "close": 2.00036256, "volume": 3712641.0}, {"date": "2016-02-12", "close": 1.92892104, "volume": 3658319.0}, {"date": "2016-02-15", "close": 1.95571161, "volume": 3975217.0}, {"date": "2016-02-16", "close": 1.9646418, "volume": 9324832.0}, {"date": "2016-02-17", "close": 2.36650035, "volume": 12585061.0}, {"date": "2016-02-18", "close": 2.52724377, "volume": 9632176.0}, {"date": "2016-02-19", "close": 2.55403434, "volume": 11218724.0}, {"date": "2016-02-22", "close": 2.679057, "volume": 5710484.0}, {"date": "2016-02-23", "close": 2.82194004, "volume": 9066317.0}, {"date": "2016-02-24", "close": 2.86659099, "volume": 10815489.0}, {"date": "2016-02-25", "close": 2.96482308, "volume": 6432113.0}, {"date": "2016-02-26", "close": 2.83980042, "volume": 9755747.0}, {"date": "2016-02-29", "close": 2.84873061, "volume": 6832630.0}, {"date": "2016-03-01", "close": 2.92910232, "volume": 5114319.0}, {"date": "2016-03-02", "close": 2.91124194, "volume": 9255516.0}, {"date": "2016-03-03", "close": 3.00054384, "volume": 10913817.0}, {"date": "2016-03-04", "close": 3.14342688, "volume": 4436854.0}, {"date": "2016-03-07", "close": 3.14342688, "volume": 2354739.0}, {"date": "2016-03-08", "close": 3.25951935, "volume": 5219407.0}, {"date": "2016-03-09", "close": 3.28630992, "volume": 5293828.0}, {"date": "2016-03-10", "close": 3.29524011, "volume": 7847700.0}, {"date": "2016-03-11", "close": 3.34882125, "volume": 5585491.0}, {"date": "2016-03-14", "close": 3.26844954, "volume": 5203754.0}, {"date": "2016-03-15", "close": 3.1255665, "volume": 28198678.0}, {"date": "2016-03-16", "close": 3.2148684, "volume": 17590948.0}, {"date": "2016-03-17", "close": 3.3934722, "volume": 13466212.0}, {"date": "2016-03-18", "close": 3.3041703, "volume": 21307967.0}, {"date": "2016-03-21", "close": 3.3934722, "volume": 16538188.0}, {"date": "2016-03-22", "close": 3.33989106, "volume": 5498904.0}, {"date": "2016-03-23", "close": 3.31310049, "volume": 10225863.0}, {"date": "2016-03-24", "close": 3.3934722, "volume": 7228725.0}, {"date": "2016-03-29", "close": 3.43812315, "volume": 8160364.0}, {"date": "2016-03-30", "close": 3.38454201, "volume": 12011291.0}, {"date": "2016-03-31", "close": 3.34882125, "volume": 8995796.0}, {"date": "2016-04-01", "close": 3.33989106, "volume": 5490599.0}, {"date": "2016-04-04", "close": 3.33989106, "volume": 4721634.0}, {"date": "2016-04-05", "close": 3.34882125, "volume": 4653168.0}, {"date": "2016-04-06", "close": 3.34882125, "volume": 4288014.0}, {"date": "2016-04-07", "close": 3.32203068, "volume": 3784137.0}, {"date": "2016-04-08", "close": 3.29524011, "volume": 2163103.0}, {"date": "2016-04-11", "close": 3.26844954, "volume": 3610294.0}, {"date": "2016-04-12", "close": 3.3041703, "volume": 1898405.0}, {"date": "2016-04-13", "close": 3.37561182, "volume": 2157503.0}, {"date": "2016-04-14", "close": 3.38454201, "volume": 3318985.0}, {"date": "2016-04-15", "close": 3.38454201, "volume": 2138769.0}, {"date": "2016-04-18", "close": 3.36668163, "volume": 2035979.0}, {"date": "2016-04-19", "close": 3.3041703, "volume": 3277284.0}, {"date": "2016-04-20", "close": 3.28630992, "volume": 3276777.0}, {"date": "2016-04-21", "close": 3.28630992, "volume": 4197327.0}, {"date": "2016-04-22", "close": 3.2148684, "volume": 2883440.0}, {"date": "2016-04-26", "close": 3.17021745, "volume": 3293027.0}, {"date": "2016-04-27", "close": 3.1255665, "volume": 3613849.0}, {"date": "2016-04-28", "close": 3.0362646, "volume": 4034978.0}, {"date": "2016-04-29", "close": 3.09877593, "volume": 2185230.0}, {"date": "2016-05-02", "close": 3.09877593, "volume": 2865634.0}, {"date": "2016-05-03", "close": 3.14342688, "volume": 2053309.0}, {"date": "2016-05-04", "close": 3.14342688, "volume": 2387087.0}, {"date": "2016-05-05", "close": 3.13449669, "volume": 2645059.0}, {"date": "2016-05-06", "close": 3.08091555, "volume": 1911853.0}, {"date": "2016-05-09", "close": 3.05412498, "volume": 2907601.0}, {"date": "2016-05-10", "close": 3.0362646, "volume": 2134063.0}, {"date": "2016-05-11", "close": 3.06305517, "volume": 1992015.0}, {"date": "2016-05-12", "close": 3.02733441, "volume": 1641011.0}, {"date": "2016-05-13", "close": 2.9469627, "volume": 2508811.0}, {"date": "2016-05-16", "close": 3.09877593, "volume": 5971033.0}, {"date": "2016-05-17", "close": 3.2148684, "volume": 6646321.0}, {"date": "2016-05-18", "close": 3.23272878, "volume": 4708427.0}, {"date": "2016-05-19", "close": 3.17914764, "volume": 3321386.0}, {"date": "2016-05-20", "close": 3.2148684, "volume": 4044654.0}, {"date": "2016-05-23", "close": 3.20593821, "volume": 2170011.0}, {"date": "2016-05-24", "close": 3.26844954, "volume": 3109709.0}, {"date": "2016-05-25", "close": 3.33989106, "volume": 3592837.0}, {"date": "2016-05-26", "close": 3.41133258, "volume": 5236463.0}, {"date": "2016-05-27", "close": 3.3934722, "volume": 3495200.0}, {"date": "2016-05-30", "close": 3.44705334, "volume": 2873202.0}, {"date": "2016-05-31", "close": 3.46491372, "volume": 2885300.0}, {"date": "2016-06-01", "close": 3.43812315, "volume": 1802877.0}, {"date": "2016-06-02", "close": 3.42026277, "volume": 1621540.0}, {"date": "2016-06-03", "close": 3.42026277, "volume": 856861.0}, {"date": "2016-06-06", "close": 3.4827741, "volume": 1358767.0}, {"date": "2016-06-07", "close": 3.50956467, "volume": 3396076.0}, {"date": "2016-06-08", "close": 3.58100619, "volume": 3655166.0}, {"date": "2016-06-09", "close": 3.52742505, "volume": 2208626.0}, {"date": "2016-06-10", "close": 3.53635524, "volume": 1749969.0}, {"date": "2016-06-14", "close": 3.37561182, "volume": 1767415.0}, {"date": "2016-06-15", "close": 3.41133258, "volume": 1806000.0}, {"date": "2016-06-16", "close": 3.3041703, "volume": 3831406.0}, {"date": "2016-06-17", "close": 3.33989106, "volume": 2923364.0}, {"date": "2016-06-20", "close": 3.3934722, "volume": 1947776.0}, {"date": "2016-06-21", "close": 3.42026277, "volume": 1689947.0}, {"date": "2016-06-22", "close": 3.42026277, "volume": 1209573.0}, {"date": "2016-06-23", "close": 3.41133258, "volume": 1618059.0}, {"date": "2016-06-24", "close": 3.33989106, "volume": 3086756.0}, {"date": "2016-06-27", "close": 3.37561182, "volume": 2172535.0}, {"date": "2016-06-28", "close": 3.33989106, "volume": 2381823.0}, {"date": "2016-06-29", "close": 3.37561182, "volume": 2338116.0}, {"date": "2016-06-30", "close": 3.52742505, "volume": 2508623.0}, {"date": "2016-07-01", "close": 3.51849486, "volume": 1303381.0}, {"date": "2016-07-04", "close": 3.51849486, "volume": 1446138.0}, {"date": "2016-07-05", "close": 3.50956467, "volume": 1518351.0}, {"date": "2016-07-06", "close": 3.50063448, "volume": 2598151.0}, {"date": "2016-07-07", "close": 3.49170429, "volume": 3700620.0}, {"date": "2016-07-08", "close": 3.41133258, "volume": 3337847.0}, {"date": "2016-07-11", "close": 3.33096087, "volume": 4955977.0}, {"date": "2016-07-12", "close": 3.36668163, "volume": 2444227.0}, {"date": "2016-07-13", "close": 3.45598353, "volume": 2082488.0}, {"date": "2016-07-14", "close": 3.36668163, "volume": 1668583.0}, {"date": "2016-07-15", "close": 3.43812315, "volume": 1927036.0}, {"date": "2016-07-18", "close": 3.46491372, "volume": 1132961.0}, {"date": "2016-07-19", "close": 3.45598353, "volume": 773073.0}, {"date": "2016-07-20", "close": 3.50956467, "volume": 1444171.0}, {"date": "2016-07-21", "close": 3.55421562, "volume": 1194795.0}, {"date": "2016-07-22", "close": 3.58100619, "volume": 1280191.0}, {"date": "2016-07-25", "close": 3.68816847, "volume": 1885922.0}, {"date": "2016-07-26", "close": 3.67923828, "volume": 1275635.0}, {"date": "2016-07-27", "close": 3.62565714, "volume": 1694788.0}, {"date": "2016-07-28", "close": 3.6613779, "volume": 1474092.0}, {"date": "2016-07-29", "close": 3.65244771, "volume": 1572373.0}, {"date": "2016-08-01", "close": 3.65244771, "volume": 1442715.0}, {"date": "2016-08-02", "close": 3.53635524, "volume": 2570261.0}, {"date": "2016-08-03", "close": 3.52742505, "volume": 1630707.0}, {"date": "2016-08-04", "close": 3.50956467, "volume": 1165612.0}, {"date": "2016-08-05", "close": 3.572076, "volume": 1411774.0}, {"date": "2016-08-08", "close": 3.58100619, "volume": 888164.0}, {"date": "2016-08-09", "close": 3.52742505, "volume": 1508404.0}, {"date": "2016-08-10", "close": 3.52742505, "volume": 909614.0}, {"date": "2016-08-11", "close": 3.4827741, "volume": 889342.0}, {"date": "2016-08-12", "close": 3.58100619, "volume": 1583646.0}, {"date": "2016-08-15", "close": 3.60779676, "volume": 1321291.0}, {"date": "2016-08-16", "close": 3.65244771, "volume": 1622604.0}, {"date": "2016-08-17", "close": 3.74174961, "volume": 3195790.0}, {"date": "2016-08-18", "close": 3.54528543, "volume": 3120042.0}, {"date": "2016-08-19", "close": 3.53635524, "volume": 1833197.0}, {"date": "2016-08-22", "close": 3.70602885, "volume": 3333217.0}, {"date": "2016-08-23", "close": 3.63458733, "volume": 2246044.0}, {"date": "2016-08-24", "close": 3.61672695, "volume": 1465572.0}, {"date": "2016-08-25", "close": 3.65244771, "volume": 2148223.0}, {"date": "2016-08-26", "close": 3.63458733, "volume": 1633804.0}, {"date": "2016-08-29", "close": 3.63458733, "volume": 2614627.0}, {"date": "2016-08-30", "close": 3.6613779, "volume": 1963920.0}, {"date": "2016-08-31", "close": 3.65244771, "volume": 1570899.0}, {"date": "2016-09-01", "close": 3.50956467, "volume": 1923864.0}, {"date": "2016-09-02", "close": 3.42026277, "volume": 1060243.0}, {"date": "2016-09-05", "close": 3.50063448, "volume": 1033695.0}, {"date": "2016-09-06", "close": 3.45598353, "volume": 823152.0}, {"date": "2016-09-07", "close": 3.45598353, "volume": 842979.0}, {"date": "2016-09-08", "close": 3.49170429, "volume": 1843090.0}, {"date": "2016-09-09", "close": 3.44705334, "volume": 1442900.0}, {"date": "2016-09-12", "close": 3.36668163, "volume": 1442890.0}, {"date": "2016-09-13", "close": 3.36668163, "volume": 987193.0}, {"date": "2016-09-14", "close": 3.33989106, "volume": 2182096.0}, {"date": "2016-09-15", "close": 3.35775144, "volume": 2435142.0}, {"date": "2016-09-16", "close": 3.3934722, "volume": 2640608.0}, {"date": "2016-09-19", "close": 3.38454201, "volume": 134373.0}, {"date": "2016-09-20", "close": 3.35775144, "volume": 2104055.0}, {"date": "2016-09-21", "close": 3.43812315, "volume": 2455139.0}, {"date": "2016-09-22", "close": 3.52742505, "volume": 1982873.0}, {"date": "2016-09-23", "close": 3.65244771, "volume": 1758512.0}, {"date": "2016-09-26", "close": 3.61672695, "volume": 1036914.0}, {"date": "2016-09-27", "close": 3.572076, "volume": 1439117.0}, {"date": "2016-09-28", "close": 3.56314581, "volume": 1929416.0}, {"date": "2016-09-29", "close": 3.56314581, "volume": 1594031.0}, {"date": "2016-09-30", "close": 3.53635524, "volume": 988811.0}, {"date": "2016-10-03", "close": 3.58100619, "volume": 883836.0}, {"date": "2016-10-04", "close": 3.572076, "volume": 1304842.0}, {"date": "2016-10-05", "close": 3.58993638, "volume": 1621322.0}, {"date": "2016-10-06", "close": 3.61672695, "volume": 1340727.0}, {"date": "2016-10-07", "close": 3.63458733, "volume": 918342.0}, {"date": "2016-10-10", "close": 3.65244771, "volume": 1028320.0}, {"date": "2016-10-11", "close": 3.65244771, "volume": 1219448.0}, {"date": "2016-10-12", "close": 3.65244771, "volume": 2556335.0}, {"date": "2016-10-13", "close": 3.572076, "volume": 1431684.0}, {"date": "2016-10-14", "close": 3.56314581, "volume": 822183.0}, {"date": "2016-10-17", "close": 3.50956467, "volume": 1429329.0}, {"date": "2016-10-18", "close": 3.58993638, "volume": 1295537.0}, {"date": "2016-10-19", "close": 3.58100619, "volume": 1107058.0}, {"date": "2016-10-20", "close": 3.60779676, "volume": 1412352.0}, {"date": "2016-10-21", "close": 3.52742505, "volume": 1750695.0}, {"date": "2016-10-24", "close": 3.53635524, "volume": 1664985.0}, {"date": "2016-10-25", "close": 3.54528543, "volume": 1553510.0}, {"date": "2016-10-26", "close": 3.42919296, "volume": 1308680.0}, {"date": "2016-10-27", "close": 3.38454201, "volume": 1245657.0}, {"date": "2016-10-28", "close": 3.40240239, "volume": 1092179.0}, {"date": "2016-10-31", "close": 3.42919296, "volume": 1008122.0}, {"date": "2016-11-01", "close": 3.40240239, "volume": 706658.0}, {"date": "2016-11-02", "close": 3.3041703, "volume": 1844672.0}, {"date": "2016-11-03", "close": 3.28630992, "volume": 1999938.0}, {"date": "2016-11-04", "close": 3.26844954, "volume": 1906797.0}, {"date": "2016-11-07", "close": 3.31310049, "volume": 1379444.0}, {"date": "2016-11-08", "close": 3.33989106, "volume": 1435003.0}, {"date": "2016-11-09", "close": 3.22379859, "volume": 1759568.0}, {"date": "2016-11-10", "close": 3.32203068, "volume": 1324437.0}, {"date": "2016-11-11", "close": 3.33096087, "volume": 1140052.0}, {"date": "2016-11-14", "close": 3.33096087, "volume": 844815.0}, {"date": "2016-11-15", "close": 3.28630992, "volume": 1105127.0}, {"date": "2016-11-16", "close": 3.25058916, "volume": 1561737.0}, {"date": "2016-11-17", "close": 3.27737973, "volume": 1382283.0}, {"date": "2016-11-18", "close": 3.26844954, "volume": 895149.0}, {"date": "2016-11-21", "close": 3.24165897, "volume": 588563.0}, {"date": "2016-11-22", "close": 3.20593821, "volume": 1985949.0}, {"date": "2016-11-23", "close": 3.22379859, "volume": 2601101.0}, {"date": "2016-11-24", "close": 3.24165897, "volume": 1840418.0}, {"date": "2016-11-25", "close": 3.2148684, "volume": 3023435.0}, {"date": "2016-11-28", "close": 3.20593821, "volume": 2366230.0}, {"date": "2016-11-29", "close": 3.33096087, "volume": 3059275.0}, {"date": "2016-11-30", "close": 3.27737973, "volume": 2827278.0}, {"date": "2016-12-01", "close": 3.32203068, "volume": 1216904.0}, {"date": "2016-12-02", "close": 3.29524011, "volume": 998194.0}, {"date": "2016-12-05", "close": 3.22379859, "volume": 1275678.0}, {"date": "2016-12-06", "close": 3.23272878, "volume": 1054523.0}, {"date": "2016-12-07", "close": 3.22379859, "volume": 694591.0}, {"date": "2016-12-08", "close": 3.33989106, "volume": 2119676.0}, {"date": "2016-12-09", "close": 3.41133258, "volume": 3029755.0}, {"date": "2016-12-12", "close": 3.45598353, "volume": 2568070.0}, {"date": "2016-12-13", "close": 3.44705334, "volume": 1350043.0}, {"date": "2016-12-14", "close": 3.46491372, "volume": 2577579.0}, {"date": "2016-12-15", "close": 3.45598353, "volume": 1446580.0}, {"date": "2016-12-16", "close": 3.46491372, "volume": 2222817.0}, {"date": "2016-12-19", "close": 3.47384391, "volume": 1516214.0}, {"date": "2016-12-20", "close": 3.49170429, "volume": 1832636.0}, {"date": "2016-12-21", "close": 3.51849486, "volume": 1791127.0}, {"date": "2016-12-22", "close": 3.56314581, "volume": 6265487.0}, {"date": "2016-12-23", "close": 3.55421562, "volume": 987079.0}, {"date": "2016-12-28", "close": 3.60779676, "volume": 1103337.0}, {"date": "2016-12-29", "close": 3.64351752, "volume": 1259617.0}, {"date": "2016-12-30", "close": 3.64351752, "volume": 1015685.0}, {"date": "2017-01-03", "close": 3.68816847, "volume": 2356988.0}, {"date": "2017-01-04", "close": 3.70602885, "volume": 1788952.0}, {"date": "2017-01-05", "close": 3.72388923, "volume": 3007693.0}, {"date": "2017-01-06", "close": 3.74174961, "volume": 1697896.0}, {"date": "2017-01-09", "close": 3.75960999, "volume": 3221865.0}, {"date": "2017-01-10", "close": 3.58100619, "volume": 3265505.0}, {"date": "2017-01-11", "close": 3.51849486, "volume": 4119564.0}, {"date": "2017-01-12", "close": 3.56314581, "volume": 3221117.0}, {"date": "2017-01-13", "close": 3.54528543, "volume": 2448069.0}, {"date": "2017-01-16", "close": 3.44705334, "volume": 5504716.0}, {"date": "2017-01-17", "close": 3.3934722, "volume": 1946901.0}, {"date": "2017-01-18", "close": 3.3934722, "volume": 2080039.0}, {"date": "2017-01-19", "close": 3.36668163, "volume": 1413580.0}, {"date": "2017-01-20", "close": 3.33096087, "volume": 920400.0}, {"date": "2017-01-23", "close": 3.29524011, "volume": 2438846.0}, {"date": "2017-01-24", "close": 3.33989106, "volume": 2219215.0}, {"date": "2017-01-25", "close": 3.50956467, "volume": 4455956.0}, {"date": "2017-01-27", "close": 3.50063448, "volume": 2131436.0}, {"date": "2017-01-30", "close": 3.40240239, "volume": 2014188.0}, {"date": "2017-01-31", "close": 3.34882125, "volume": 2003907.0}, {"date": "2017-02-01", "close": 3.38454201, "volume": 2310061.0}, {"date": "2017-02-02", "close": 3.33989106, "volume": 1960782.0}, {"date": "2017-02-03", "close": 3.3934722, "volume": 2319521.0}, {"date": "2017-02-06", "close": 3.36668163, "volume": 1023701.0}, {"date": "2017-02-07", "close": 3.47384391, "volume": 2872118.0}, {"date": "2017-02-08", "close": 3.53635524, "volume": 2164938.0}, {"date": "2017-02-09", "close": 3.51849486, "volume": 3103520.0}, {"date": "2017-02-10", "close": 3.53635524, "volume": 1954927.0}, {"date": "2017-02-13", "close": 3.51849486, "volume": 1356382.0}, {"date": "2017-02-14", "close": 3.45598353, "volume": 3828667.0}, {"date": "2017-02-15", "close": 3.04519479, "volume": 10808808.0}, {"date": "2017-02-16", "close": 3.00054384, "volume": 7353573.0}, {"date": "2017-02-17", "close": 2.96482308, "volume": 4092357.0}, {"date": "2017-02-20", "close": 2.92017213, "volume": 2891856.0}, {"date": "2017-02-21", "close": 2.89338156, "volume": 4301235.0}, {"date": "2017-02-22", "close": 2.99161365, "volume": 5472959.0}, {"date": "2017-02-23", "close": 2.96482308, "volume": 2837609.0}, {"date": "2017-02-24", "close": 2.96482308, "volume": 2465696.0}, {"date": "2017-02-27", "close": 2.98268346, "volume": 3649875.0}, {"date": "2017-02-28", "close": 2.9469627, "volume": 2469073.0}, {"date": "2017-03-01", "close": 2.96482308, "volume": 2626949.0}, {"date": "2017-03-02", "close": 3.00947403, "volume": 3286344.0}, {"date": "2017-03-03", "close": 2.98268346, "volume": 1532855.0}, {"date": "2017-03-06", "close": 2.9469627, "volume": 1958705.0}, {"date": "2017-03-07", "close": 2.97375327, "volume": 2457973.0}, {"date": "2017-03-08", "close": 3.00054384, "volume": 2583806.0}, {"date": "2017-03-09", "close": 3.00054384, "volume": 2139675.0}, {"date": "2017-03-10", "close": 2.97375327, "volume": 1593093.0}, {"date": "2017-03-13", "close": 3.00054384, "volume": 3737348.0}, {"date": "2017-03-14", "close": 2.98268346, "volume": 1800381.0}, {"date": "2017-03-15", "close": 2.96482308, "volume": 1804973.0}, {"date": "2017-03-16", "close": 2.9469627, "volume": 3023068.0}, {"date": "2017-03-17", "close": 2.93803251, "volume": 6510045.0}, {"date": "2017-03-20", "close": 3.04519479, "volume": 3002359.0}, {"date": "2017-03-21", "close": 2.99161365, "volume": 3427661.0}, {"date": "2017-03-22", "close": 3.01840422, "volume": 2867724.0}, {"date": "2017-03-23", "close": 3.00054384, "volume": 2748216.0}, {"date": "2017-03-24", "close": 3.07198536, "volume": 1688943.0}, {"date": "2017-03-27", "close": 3.04519479, "volume": 1003380.0}, {"date": "2017-03-28", "close": 3.1255665, "volume": 1910859.0}, {"date": "2017-03-29", "close": 3.16128726, "volume": 2274010.0}, {"date": "2017-03-30", "close": 3.17914764, "volume": 1429211.0}, {"date": "2017-03-31", "close": 3.18807783, "volume": 1579816.0}, {"date": "2017-04-03", "close": 3.15235707, "volume": 1501205.0}, {"date": "2017-04-04", "close": 3.10770612, "volume": 1068467.0}, {"date": "2017-04-05", "close": 3.06305517, "volume": 1819140.0}, {"date": "2017-04-06", "close": 3.06305517, "volume": 1543833.0}, {"date": "2017-04-07", "close": 3.0362646, "volume": 1590590.0}, {"date": "2017-04-10", "close": 3.0362646, "volume": 1249075.0}, {"date": "2017-04-11", "close": 3.08091555, "volume": 2096467.0}, {"date": "2017-04-12", "close": 3.09877593, "volume": 1902990.0}, {"date": "2017-04-13", "close": 3.08091555, "volume": 1207662.0}, {"date": "2017-04-18", "close": 3.08984574, "volume": 1854061.0}, {"date": "2017-04-19", "close": 3.06305517, "volume": 1405223.0}, {"date": "2017-04-20", "close": 3.0362646, "volume": 2205823.0}, {"date": "2017-04-21", "close": 3.07198536, "volume": 701801.0}, {"date": "2017-04-24", "close": 3.05412498, "volume": 1038392.0}, {"date": "2017-04-26", "close": 3.08091555, "volume": 1588098.0}, {"date": "2017-04-27", "close": 3.05412498, "volume": 1240831.0}, {"date": "2017-04-28", "close": 3.02733441, "volume": 1833744.0}, {"date": "2017-05-01", "close": 3.00054384, "volume": 1364021.0}, {"date": "2017-05-02", "close": 3.05412498, "volume": 3385794.0}, {"date": "2017-05-03", "close": 3.17914764, "volume": 3197335.0}, {"date": "2017-05-04", "close": 3.17914764, "volume": 2068635.0}, {"date": "2017-05-05", "close": 3.17914764, "volume": 2389236.0}, {"date": "2017-05-08", "close": 3.33096087, "volume": 7734117.0}, {"date": "2017-05-09", "close": 3.34882125, "volume": 2496661.0}, {"date": "2017-05-10", "close": 3.41133258, "volume": 4665645.0}, {"date": "2017-05-11", "close": 3.47384391, "volume": 3654802.0}, {"date": "2017-05-12", "close": 3.41133258, "volume": 2499184.0}, {"date": "2017-05-15", "close": 3.36668163, "volume": 2625711.0}, {"date": "2017-05-16", "close": 3.43812315, "volume": 3635397.0}, {"date": "2017-05-17", "close": 3.40240239, "volume": 3105163.0}, {"date": "2017-05-18", "close": 3.33989106, "volume": 1599731.0}, {"date": "2017-05-19", "close": 3.33989106, "volume": 1981243.0}, {"date": "2017-05-22", "close": 3.33096087, "volume": 1143720.0}, {"date": "2017-05-23", "close": 3.3041703, "volume": 2559322.0}, {"date": "2017-05-24", "close": 3.3041703, "volume": 1868221.0}, {"date": "2017-05-25", "close": 3.28630992, "volume": 1427432.0}, {"date": "2017-05-26", "close": 3.28630992, "volume": 1210000.0}, {"date": "2017-05-29", "close": 3.25058916, "volume": 1170249.0}, {"date": "2017-05-30", "close": 3.24165897, "volume": 1174304.0}, {"date": "2017-05-31", "close": 3.28630992, "volume": 3236442.0}, {"date": "2017-06-01", "close": 3.49170429, "volume": 4055004.0}, {"date": "2017-06-02", "close": 3.50956467, "volume": 3381920.0}, {"date": "2017-06-05", "close": 3.47384391, "volume": 1942726.0}, {"date": "2017-06-06", "close": 3.36668163, "volume": 1471591.0}, {"date": "2017-06-07", "close": 3.36668163, "volume": 1576153.0}, {"date": "2017-06-08", "close": 3.36668163, "volume": 699417.0}, {"date": "2017-06-09", "close": 3.33989106, "volume": 683461.0}, {"date": "2017-06-13", "close": 3.41133258, "volume": 1432201.0}, {"date": "2017-06-14", "close": 3.44705334, "volume": 1672922.0}, {"date": "2017-06-15", "close": 3.40240239, "volume": 3008775.0}, {"date": "2017-06-16", "close": 3.33096087, "volume": 4807433.0}, {"date": "2017-06-19", "close": 3.37561182, "volume": 1342404.0}, {"date": "2017-06-20", "close": 3.34882125, "volume": 1839456.0}, {"date": "2017-06-21", "close": 3.33989106, "volume": 2760810.0}, {"date": "2017-06-22", "close": 3.33096087, "volume": 1454344.0}, {"date": "2017-06-23", "close": 3.33989106, "volume": 1643880.0}, {"date": "2017-06-26", "close": 3.33989106, "volume": 997812.0}, {"date": "2017-06-27", "close": 3.36668163, "volume": 1226760.0}, {"date": "2017-06-28", "close": 3.37561182, "volume": 1672351.0}, {"date": "2017-06-29", "close": 3.37561182, "volume": 2149631.0}, {"date": "2017-06-30", "close": 3.25058916, "volume": 1879463.0}, {"date": "2017-07-03", "close": 3.25058916, "volume": 1902218.0}, {"date": "2017-07-04", "close": 3.28630992, "volume": 1168367.0}, {"date": "2017-07-05", "close": 3.28630992, "volume": 2233520.0}, {"date": "2017-07-06", "close": 3.3041703, "volume": 1720913.0}, {"date": "2017-07-07", "close": 3.19700802, "volume": 1982947.0}, {"date": "2017-07-10", "close": 3.2148684, "volume": 1890289.0}, {"date": "2017-07-11", "close": 3.18807783, "volume": 955384.0}, {"date": "2017-07-12", "close": 3.10770612, "volume": 2622025.0}, {"date": "2017-07-13", "close": 3.17914764, "volume": 1405482.0}, {"date": "2017-07-14", "close": 3.24165897, "volume": 2137430.0}, {"date": "2017-07-17", "close": 3.25951935, "volume": 1796720.0}, {"date": "2017-07-18", "close": 3.2148684, "volume": 1173890.0}, {"date": "2017-07-19", "close": 3.18807783, "volume": 1451521.0}, {"date": "2017-07-20", "close": 3.2148684, "volume": 1021611.0}, {"date": "2017-07-21", "close": 3.24165897, "volume": 4368470.0}, {"date": "2017-07-24", "close": 3.23272878, "volume": 1423485.0}, {"date": "2017-07-25", "close": 3.20593821, "volume": 2547873.0}, {"date": "2017-07-26", "close": 3.18807783, "volume": 1202374.0}, {"date": "2017-07-27", "close": 3.17021745, "volume": 585481.0}, {"date": "2017-07-28", "close": 3.09877593, "volume": 1058617.0}, {"date": "2017-07-31", "close": 3.02733441, "volume": 2011243.0}, {"date": "2017-08-01", "close": 3.00947403, "volume": 2687152.0}, {"date": "2017-08-02", "close": 3.0362646, "volume": 2971325.0}, {"date": "2017-08-03", "close": 3.0362646, "volume": 1095434.0}, {"date": "2017-08-04", "close": 3.08984574, "volume": 1352842.0}, {"date": "2017-08-07", "close": 3.14342688, "volume": 1940338.0}, {"date": "2017-08-08", "close": 3.08984574, "volume": 945343.0}, {"date": "2017-08-09", "close": 3.11663631, "volume": 698205.0}, {"date": "2017-08-10", "close": 3.11663631, "volume": 651622.0}, {"date": "2017-08-11", "close": 3.07198536, "volume": 904251.0}, {"date": "2017-08-14", "close": 3.10770612, "volume": 1081631.0}, {"date": "2017-08-15", "close": 3.1255665, "volume": 910160.0}, {"date": "2017-08-16", "close": 3.17914764, "volume": 1469320.0}, {"date": "2017-08-17", "close": 3.15235707, "volume": 1343620.0}, {"date": "2017-08-18", "close": 3.24165897, "volume": 2335824.0}, {"date": "2017-08-21", "close": 3.15235707, "volume": 1554816.0}, {"date": "2017-08-22", "close": 3.19700802, "volume": 63409814.0}, {"date": "2017-08-23", "close": 3.16128726, "volume": 1371728.0}, {"date": "2017-08-24", "close": 3.1255665, "volume": 1282502.0}, {"date": "2017-08-25", "close": 3.08984574, "volume": 1058965.0}, {"date": "2017-08-28", "close": 3.08984574, "volume": 1909916.0}, {"date": "2017-08-29", "close": 3.08091555, "volume": 2101754.0}, {"date": "2017-08-30", "close": 3.08091555, "volume": 1936022.0}, {"date": "2017-08-31", "close": 3.05412498, "volume": 2719557.0}, {"date": "2017-09-01", "close": 3.02733441, "volume": 2631694.0}, {"date": "2017-09-04", "close": 2.92017213, "volume": 3711517.0}, {"date": "2017-09-05", "close": 2.89338156, "volume": 2552677.0}, {"date": "2017-09-06", "close": 2.87552118, "volume": 3584990.0}, {"date": "2017-09-07", "close": 2.84873061, "volume": 2404180.0}, {"date": "2017-09-08", "close": 2.83980042, "volume": 2993126.0}, {"date": "2017-09-11", "close": 2.8576608, "volume": 1643441.0}, {"date": "2017-09-12", "close": 2.86659099, "volume": 2294018.0}, {"date": "2017-09-13", "close": 2.88445137, "volume": 2111924.0}, {"date": "2017-09-14", "close": 2.80407966, "volume": 3065838.0}, {"date": "2017-09-15", "close": 2.72370795, "volume": 9593572.0}, {"date": "2017-09-18", "close": 2.81300985, "volume": 2874353.0}, {"date": "2017-09-19", "close": 2.78621928, "volume": 1951707.0}, {"date": "2017-09-20", "close": 2.82194004, "volume": 4268113.0}, {"date": "2017-09-21", "close": 2.78621928, "volume": 1703487.0}, {"date": "2017-09-22", "close": 2.81300985, "volume": 1153562.0}, {"date": "2017-09-25", "close": 2.83087023, "volume": 938692.0}, {"date": "2017-09-26", "close": 2.81300985, "volume": 2043527.0}, {"date": "2017-09-27", "close": 2.79514947, "volume": 2090904.0}, {"date": "2017-09-28", "close": 2.82194004, "volume": 1472259.0}, {"date": "2017-09-29", "close": 2.75049852, "volume": 2064883.0}, {"date": "2017-10-02", "close": 2.81300985, "volume": 913452.0}, {"date": "2017-10-03", "close": 2.82194004, "volume": 913939.0}, {"date": "2017-10-04", "close": 2.80407966, "volume": 1512987.0}, {"date": "2017-10-05", "close": 2.79514947, "volume": 1717757.0}, {"date": "2017-10-06", "close": 2.78621928, "volume": 1803317.0}, {"date": "2017-10-09", "close": 2.8576608, "volume": 1688850.0}, {"date": "2017-10-10", "close": 2.82194004, "volume": 1590805.0}, {"date": "2017-10-11", "close": 2.87552118, "volume": 1501361.0}, {"date": "2017-10-12", "close": 2.89338156, "volume": 719895.0}, {"date": "2017-10-13", "close": 2.96482308, "volume": 1284040.0}, {"date": "2017-10-16", "close": 2.92910232, "volume": 1505350.0}, {"date": "2017-10-17", "close": 2.97375327, "volume": 1498622.0}, {"date": "2017-10-18", "close": 2.98268346, "volume": 1393094.0}, {"date": "2017-10-19", "close": 3.00947403, "volume": 1699872.0}, {"date": "2017-10-20", "close": 2.99161365, "volume": 862799.0}, {"date": "2017-10-23", "close": 3.0362646, "volume": 836608.0}, {"date": "2017-10-24", "close": 3.06305517, "volume": 918951.0}, {"date": "2017-10-25", "close": 3.08091555, "volume": 3088167.0}, {"date": "2017-10-26", "close": 3.11663631, "volume": 2397279.0}, {"date": "2017-10-27", "close": 3.09877593, "volume": 1033181.0}, {"date": "2017-10-30", "close": 3.06305517, "volume": 1010039.0}, {"date": "2017-10-31", "close": 3.05412498, "volume": 589858.0}, {"date": "2017-11-01", "close": 3.1255665, "volume": 1865982.0}, {"date": "2017-11-02", "close": 3.14342688, "volume": 1147861.0}, {"date": "2017-11-03", "close": 3.15235707, "volume": 3187549.0}, {"date": "2017-11-06", "close": 3.1255665, "volume": 1494523.0}, {"date": "2017-11-07", "close": 3.17914764, "volume": 669691.0}, {"date": "2017-11-08", "close": 3.11663631, "volume": 1112293.0}, {"date": "2017-11-09", "close": 3.25058916, "volume": 3129610.0}, {"date": "2017-11-10", "close": 3.2148684, "volume": 1110396.0}, {"date": "2017-11-13", "close": 3.20593821, "volume": 669390.0}, {"date": "2017-11-14", "close": 3.17021745, "volume": 2133385.0}, {"date": "2017-11-15", "close": 3.11663631, "volume": 1833598.0}, {"date": "2017-11-16", "close": 3.11663631, "volume": 1616160.0}, {"date": "2017-11-17", "close": 3.15235707, "volume": 1252185.0}, {"date": "2017-11-20", "close": 3.17914764, "volume": 1059634.0}, {"date": "2017-11-21", "close": 3.17021745, "volume": 1330932.0}, {"date": "2017-11-22", "close": 3.17914764, "volume": 1345560.0}, {"date": "2017-11-23", "close": 3.1255665, "volume": 3340823.0}, {"date": "2017-11-24", "close": 3.13449669, "volume": 1422274.0}, {"date": "2017-11-27", "close": 3.17914764, "volume": 1553387.0}, {"date": "2017-11-28", "close": 3.25951935, "volume": 2319018.0}, {"date": "2017-11-29", "close": 3.27737973, "volume": 2571554.0}, {"date": "2017-11-30", "close": 3.29524011, "volume": 1740918.0}, {"date": "2017-12-01", "close": 3.34882125, "volume": 1620776.0}, {"date": "2017-12-04", "close": 3.31310049, "volume": 2528845.0}, {"date": "2017-12-05", "close": 3.29524011, "volume": 2427381.0}, {"date": "2017-12-06", "close": 3.24165897, "volume": 1250448.0}, {"date": "2017-12-07", "close": 3.28630992, "volume": 1768367.0}, {"date": "2017-12-08", "close": 3.33989106, "volume": 1814472.0}, {"date": "2017-12-11", "close": 3.33096087, "volume": 697947.0}, {"date": "2017-12-12", "close": 3.25951935, "volume": 1288298.0}, {"date": "2017-12-13", "close": 3.24165897, "volume": 1753820.0}, {"date": "2017-12-14", "close": 3.24165897, "volume": 1283755.0}, {"date": "2017-12-15", "close": 3.24165897, "volume": 1577616.0}, {"date": "2017-12-18", "close": 3.28630992, "volume": 1381729.0}, {"date": "2017-12-19", "close": 3.27737973, "volume": 1042343.0}, {"date": "2017-12-20", "close": 3.25951935, "volume": 1069005.0}, {"date": "2017-12-21", "close": 3.24165897, "volume": 2083539.0}, {"date": "2017-12-22", "close": 3.25058916, "volume": 1267020.0}, {"date": "2017-12-27", "close": 3.23272878, "volume": 1294387.0}, {"date": "2017-12-28", "close": 3.24165897, "volume": 1088197.0}, {"date": "2017-12-29", "close": 3.23272878, "volume": 748928.0}, {"date": "2018-01-02", "close": 3.23272878, "volume": 619826.0}, {"date": "2018-01-03", "close": 3.2148684, "volume": 610756.0}, {"date": "2018-01-04", "close": 3.2148684, "volume": 839260.0}, {"date": "2018-01-05", "close": 3.22379859, "volume": 858704.0}, {"date": "2018-01-08", "close": 3.17914764, "volume": 2636051.0}, {"date": "2018-01-09", "close": 3.1255665, "volume": 982763.0}, {"date": "2018-01-10", "close": 3.10770612, "volume": 1469600.0}, {"date": "2018-01-11", "close": 3.14342688, "volume": 2091683.0}, {"date": "2018-01-12", "close": 3.17914764, "volume": 1238331.0}, {"date": "2018-01-15", "close": 3.16128726, "volume": 1280160.0}, {"date": "2018-01-16", "close": 3.15235707, "volume": 753679.0}, {"date": "2018-01-17", "close": 3.17914764, "volume": 2157895.0}, {"date": "2018-01-18", "close": 3.19700802, "volume": 1552387.0}, {"date": "2018-01-19", "close": 3.16128726, "volume": 2832174.0}, {"date": "2018-01-22", "close": 3.10770612, "volume": 2194078.0}, {"date": "2018-01-23", "close": 3.11663631, "volume": 1370316.0}, {"date": "2018-01-24", "close": 3.1255665, "volume": 799187.0}, {"date": "2018-01-25", "close": 3.1255665, "volume": 1882930.0}, {"date": "2018-01-29", "close": 3.17914764, "volume": 1181347.0}, {"date": "2018-01-30", "close": 3.22379859, "volume": 1332183.0}, {"date": "2018-01-31", "close": 3.25058916, "volume": 1628223.0}, {"date": "2018-02-01", "close": 3.3041703, "volume": 3363058.0}, {"date": "2018-02-02", "close": 3.33989106, "volume": 1781172.0}, {"date": "2018-02-05", "close": 3.3041703, "volume": 2930851.0}, {"date": "2018-02-06", "close": 3.16128726, "volume": 5487104.0}, {"date": "2018-02-07", "close": 3.29524011, "volume": 1994299.0}, {"date": "2018-02-08", "close": 3.29524011, "volume": 1281057.0}, {"date": "2018-02-09", "close": 3.20593821, "volume": 1194643.0}, {"date": "2018-02-12", "close": 3.14342688, "volume": 1499647.0}, {"date": "2018-02-13", "close": 3.13449669, "volume": 3400304.0}, {"date": "2018-02-14", "close": 3.1255665, "volume": 2426936.0}, {"date": "2018-02-15", "close": 3.15235707, "volume": 1951297.0}, {"date": "2018-02-16", "close": 3.25951935, "volume": 9395068.0}, {"date": "2018-02-19", "close": 3.36668163, "volume": 8012310.0}, {"date": "2018-02-20", "close": 3.41133258, "volume": 3775191.0}, {"date": "2018-02-21", "close": 3.44705334, "volume": 1678417.0}, {"date": "2018-02-22", "close": 3.50956467, "volume": 4073379.0}, {"date": "2018-02-23", "close": 3.4827741, "volume": 1804918.0}, {"date": "2018-02-26", "close": 3.49170429, "volume": 1561343.0}, {"date": "2018-02-27", "close": 3.54528543, "volume": 3001227.0}, {"date": "2018-02-28", "close": 3.572076, "volume": 2326059.0}, {"date": "2018-03-01", "close": 3.65244771, "volume": 3172534.0}, {"date": "2018-03-02", "close": 3.52742505, "volume": 2054869.0}, {"date": "2018-03-05", "close": 3.56314581, "volume": 1535161.0}, {"date": "2018-03-06", "close": 3.65244771, "volume": 1835098.0}, {"date": "2018-03-07", "close": 3.58100619, "volume": 3125673.0}, {"date": "2018-03-08", "close": 3.572076, "volume": 2922431.0}, {"date": "2018-03-09", "close": 3.50956467, "volume": 2953203.0}, {"date": "2018-03-12", "close": 3.56314581, "volume": 3238545.0}, {"date": "2018-03-13", "close": 3.52742505, "volume": 1759017.0}, {"date": "2018-03-14", "close": 3.51849486, "volume": 3087608.0}, {"date": "2018-03-15", "close": 3.4827741, "volume": 5279801.0}, {"date": "2018-03-16", "close": 3.41133258, "volume": 5358001.0}, {"date": "2018-03-19", "close": 3.45598353, "volume": 1992205.0}, {"date": "2018-03-20", "close": 3.51849486, "volume": 2740615.0}, {"date": "2018-03-21", "close": 3.45598353, "volume": 1513412.0}, {"date": "2018-03-22", "close": 3.43812315, "volume": 1376710.0}, {"date": "2018-03-23", "close": 3.38454201, "volume": 1903063.0}, {"date": "2018-03-26", "close": 3.36668163, "volume": 2275333.0}, {"date": "2018-03-27", "close": 3.42919296, "volume": 1413851.0}, {"date": "2018-03-28", "close": 3.41133258, "volume": 2393880.0}, {"date": "2018-03-29", "close": 3.4827741, "volume": 2576311.0}, {"date": "2018-04-03", "close": 3.37561182, "volume": 1473129.0}, {"date": "2018-04-04", "close": 3.31310049, "volume": 3226744.0}, {"date": "2018-04-05", "close": 3.33989106, "volume": 1998384.0}, {"date": "2018-04-06", "close": 3.33989106, "volume": 1016317.0}, {"date": "2018-04-09", "close": 3.37561182, "volume": 615966.0}, {"date": "2018-04-10", "close": 3.3041703, "volume": 754070.0}, {"date": "2018-04-11", "close": 3.32203068, "volume": 1470019.0}, {"date": "2018-04-12", "close": 3.25951935, "volume": 2203386.0}, {"date": "2018-04-13", "close": 3.50956467, "volume": 5342518.0}, {"date": "2018-04-16", "close": 3.46491372, "volume": 1766938.0}, {"date": "2018-04-17", "close": 3.43812315, "volume": 4805126.0}, {"date": "2018-04-18", "close": 3.40240239, "volume": 2604015.0}, {"date": "2018-04-19", "close": 3.3934722, "volume": 3647388.0}, {"date": "2018-04-20", "close": 3.3934722, "volume": 1910347.0}, {"date": "2018-04-23", "close": 3.33096087, "volume": 1192952.0}, {"date": "2018-04-24", "close": 3.35775144, "volume": 1122284.0}, {"date": "2018-04-26", "close": 3.35775144, "volume": 1798675.0}, {"date": "2018-04-27", "close": 3.40240239, "volume": 911528.0}, {"date": "2018-04-30", "close": 3.40240239, "volume": 1071035.0}, {"date": "2018-05-01", "close": 3.37561182, "volume": 961382.0}, {"date": "2018-05-02", "close": 3.40240239, "volume": 1296960.0}, {"date": "2018-05-03", "close": 3.40240239, "volume": 1362322.0}, {"date": "2018-05-04", "close": 3.41133258, "volume": 2429974.0}, {"date": "2018-05-07", "close": 3.40240239, "volume": 616567.0}, {"date": "2018-05-08", "close": 3.37561182, "volume": 972399.0}, {"date": "2018-05-09", "close": 3.37561182, "volume": 1594253.0}, {"date": "2018-05-10", "close": 3.34882125, "volume": 1999075.0}, {"date": "2018-05-11", "close": 3.37561182, "volume": 1206062.0}, {"date": "2018-05-14", "close": 3.42026277, "volume": 634625.0}, {"date": "2018-05-15", "close": 3.3934722, "volume": 1064849.0}, {"date": "2018-05-16", "close": 3.42919296, "volume": 1154994.0}, {"date": "2018-05-17", "close": 3.3934722, "volume": 1729690.0}, {"date": "2018-05-18", "close": 3.40240239, "volume": 471089.0}, {"date": "2018-05-21", "close": 3.41133258, "volume": 596338.0}, {"date": "2018-05-22", "close": 3.40240239, "volume": 1524390.0}, {"date": "2018-05-23", "close": 3.40240239, "volume": 1178200.0}, {"date": "2018-05-24", "close": 3.37561182, "volume": 778953.0}, {"date": "2018-05-25", "close": 3.36668163, "volume": 947797.0}, {"date": "2018-05-28", "close": 3.36668163, "volume": 972249.0}, {"date": "2018-05-29", "close": 3.38454201, "volume": 1336244.0}, {"date": "2018-05-30", "close": 3.34882125, "volume": 1716400.0}, {"date": "2018-05-31", "close": 3.34882125, "volume": 1240430.0}, {"date": "2018-06-01", "close": 3.33989106, "volume": 731596.0}, {"date": "2018-06-04", "close": 3.34882125, "volume": 606051.0}, {"date": "2018-06-05", "close": 3.31310049, "volume": 1009584.0}, {"date": "2018-06-06", "close": 3.36668163, "volume": 2506685.0}, {"date": "2018-06-07", "close": 3.40240239, "volume": 2293888.0}, {"date": "2018-06-08", "close": 3.3934722, "volume": 571465.0}, {"date": "2018-06-12", "close": 3.45598353, "volume": 1626327.0}, {"date": "2018-06-13", "close": 3.44705334, "volume": 1025564.0}, {"date": "2018-06-14", "close": 3.16128726, "volume": 9220534.0}, {"date": "2018-06-15", "close": 3.10770612, "volume": 5766464.0}, {"date": "2018-06-18", "close": 3.14342688, "volume": 1837444.0}, {"date": "2018-06-19", "close": 3.19700802, "volume": 2017497.0}, {"date": "2018-06-20", "close": 3.24165897, "volume": 2127556.0}, {"date": "2018-06-21", "close": 3.20593821, "volume": 2882485.0}, {"date": "2018-06-22", "close": 3.16128726, "volume": 2231417.0}, {"date": "2018-06-25", "close": 3.17021745, "volume": 938731.0}, {"date": "2018-06-26", "close": 3.16128726, "volume": 1219711.0}, {"date": "2018-06-27", "close": 3.15235707, "volume": 1061009.0}, {"date": "2018-06-28", "close": 3.14342688, "volume": 1163272.0}, {"date": "2018-06-29", "close": 3.11663631, "volume": 3593274.0}, {"date": "2018-07-02", "close": 3.17021745, "volume": 5856937.0}, {"date": "2018-07-03", "close": 3.16128726, "volume": 1207198.0}, {"date": "2018-07-04", "close": 3.17021745, "volume": 1353055.0}, {"date": "2018-07-05", "close": 3.1255665, "volume": 1529269.0}, {"date": "2018-07-06", "close": 3.19700802, "volume": 1137700.0}, {"date": "2018-07-09", "close": 3.18807783, "volume": 510975.0}, {"date": "2018-07-10", "close": 3.19700802, "volume": 916086.0}, {"date": "2018-07-11", "close": 3.17914764, "volume": 835355.0}, {"date": "2018-07-12", "close": 3.17914764, "volume": 2117458.0}, {"date": "2018-07-13", "close": 3.17914764, "volume": 1471665.0}, {"date": "2018-07-16", "close": 3.19700802, "volume": 782506.0}, {"date": "2018-07-17", "close": 3.17021745, "volume": 785632.0}, {"date": "2018-07-18", "close": 3.19700802, "volume": 1173686.0}, {"date": "2018-07-19", "close": 3.18807783, "volume": 859102.0}, {"date": "2018-07-20", "close": 3.16128726, "volume": 2675859.0}, {"date": "2018-07-23", "close": 3.08984574, "volume": 1627729.0}, {"date": "2018-07-24", "close": 3.10770612, "volume": 2260822.0}, {"date": "2018-07-25", "close": 3.08091555, "volume": 1527499.0}, {"date": "2018-07-26", "close": 3.15235707, "volume": 1577552.0}, {"date": "2018-07-27", "close": 3.15235707, "volume": 1097500.0}, {"date": "2018-07-30", "close": 3.1255665, "volume": 1029480.0}, {"date": "2018-07-31", "close": 3.13449669, "volume": 1015771.0}, {"date": "2018-08-01", "close": 3.13449669, "volume": 829967.0}, {"date": "2018-08-02", "close": 3.13449669, "volume": 4293781.0}, {"date": "2018-08-03", "close": 3.1255665, "volume": 1368172.0}, {"date": "2018-08-06", "close": 3.09877593, "volume": 643481.0}, {"date": "2018-08-07", "close": 3.01840422, "volume": 1994872.0}, {"date": "2018-08-08", "close": 2.9469627, "volume": 1974534.0}, {"date": "2018-08-09", "close": 2.93803251, "volume": 1140967.0}, {"date": "2018-08-10", "close": 2.92910232, "volume": 806457.0}, {"date": "2018-08-13", "close": 2.81300985, "volume": 3816423.0}, {"date": "2018-08-14", "close": 2.80407966, "volume": 1948655.0}, {"date": "2018-08-15", "close": 2.84873061, "volume": 1890737.0}, {"date": "2018-08-16", "close": 2.86659099, "volume": 5151551.0}, {"date": "2018-08-17", "close": 2.8576608, "volume": 1265900.0}, {"date": "2018-08-22", "close": 2.647216, "volume": 11824870.0}, {"date": "2018-08-23", "close": 2.517632, "volume": 9545762.0}, {"date": "2018-08-24", "close": 2.49912, "volume": 4992787.0}, {"date": "2018-08-27", "close": 2.443584, "volume": 3576978.0}, {"date": "2018-08-28", "close": 2.443584, "volume": 3536836.0}, {"date": "2018-08-29", "close": 2.45284, "volume": 6060092.0}, {"date": "2018-08-30", "close": 2.49912, "volume": 3642010.0}, {"date": "2018-08-31", "close": 2.573168, "volume": 11390157.0}, {"date": "2018-09-03", "close": 2.573168, "volume": 2638736.0}, {"date": "2018-09-04", "close": 2.628704, "volume": 5979170.0}, {"date": "2018-09-05", "close": 2.628704, "volume": 4523625.0}, {"date": "2018-09-06", "close": 2.63796, "volume": 2572559.0}, {"date": "2018-09-07", "close": 2.600936, "volume": 2069471.0}, {"date": "2018-09-10", "close": 2.647216, "volume": 4005080.0}, {"date": "2018-09-11", "close": 2.693496, "volume": 3076023.0}, {"date": "2018-09-12", "close": 2.63796, "volume": 5282599.0}, {"date": "2018-09-13", "close": 2.68424, "volume": 3395663.0}, {"date": "2018-09-14", "close": 2.628704, "volume": 11239413.0}, {"date": "2018-09-17", "close": 2.656472, "volume": 3776419.0}, {"date": "2018-09-18", "close": 2.693496, "volume": 2504875.0}, {"date": "2018-09-19", "close": 2.68424, "volume": 2425133.0}, {"date": "2018-09-20", "close": 2.674984, "volume": 3489054.0}, {"date": "2018-09-21", "close": 2.665728, "volume": 2910928.0}, {"date": "2018-09-24", "close": 2.656472, "volume": 1333942.0}, {"date": "2018-09-25", "close": 2.702752, "volume": 3214170.0}, {"date": "2018-09-26", "close": 2.749032, "volume": 2599479.0}, {"date": "2018-09-27", "close": 2.786056, "volume": 2271328.0}, {"date": "2018-09-28", "close": 2.813824, "volume": 2334023.0}, {"date": "2018-10-01", "close": 2.73052, "volume": 769445.0}, {"date": "2018-10-02", "close": 2.739776, "volume": 3357452.0}, {"date": "2018-10-03", "close": 2.786056, "volume": 2775256.0}, {"date": "2018-10-04", "close": 2.887872, "volume": 3025191.0}, {"date": "2018-10-05", "close": 2.887872, "volume": 1531318.0}, {"date": "2018-10-08", "close": 2.850848, "volume": 1097037.0}, {"date": "2018-10-09", "close": 2.749032, "volume": 2079685.0}, {"date": "2018-10-10", "close": 2.7768, "volume": 3107836.0}, {"date": "2018-10-11", "close": 2.693496, "volume": 5439418.0}, {"date": "2018-10-12", "close": 2.610192, "volume": 2815984.0}, {"date": "2018-10-15", "close": 2.573168, "volume": 2565202.0}, {"date": "2018-10-16", "close": 2.536144, "volume": 1878516.0}, {"date": "2018-10-17", "close": 2.59168, "volume": 3768078.0}, {"date": "2018-10-18", "close": 2.619448, "volume": 1976469.0}, {"date": "2018-10-19", "close": 2.63796, "volume": 2220779.0}, {"date": "2018-10-22", "close": 2.619448, "volume": 1882820.0}, {"date": "2018-10-23", "close": 2.674984, "volume": 3414747.0}, {"date": "2018-10-24", "close": 2.68424, "volume": 5915710.0}, {"date": "2018-10-25", "close": 2.536144, "volume": 5198212.0}, {"date": "2018-10-26", "close": 2.341768, "volume": 5740298.0}, {"date": "2018-10-29", "close": 2.26772, "volume": 5565508.0}, {"date": "2018-10-30", "close": 2.425072, "volume": 2806079.0}, {"date": "2018-10-31", "close": 2.45284, "volume": 2350016.0}, {"date": "2018-11-01", "close": 2.536144, "volume": 2407566.0}, {"date": "2018-11-02", "close": 2.610192, "volume": 2709957.0}, {"date": "2018-11-05", "close": 2.5454, "volume": 8183460.0}, {"date": "2018-11-06", "close": 2.5454, "volume": 1280206.0}, {"date": "2018-11-07", "close": 2.517632, "volume": 2623473.0}, {"date": "2018-11-08", "close": 2.462096, "volume": 2376842.0}, {"date": "2018-11-09", "close": 2.49912, "volume": 2974412.0}, {"date": "2018-11-12", "close": 2.462096, "volume": 2085399.0}, {"date": "2018-11-13", "close": 2.388048, "volume": 1967531.0}, {"date": "2018-11-14", "close": 2.304744, "volume": 2518178.0}, {"date": "2018-11-15", "close": 2.26772, "volume": 2598584.0}, {"date": "2018-11-16", "close": 2.304744, "volume": 1775147.0}, {"date": "2018-11-19", "close": 2.276976, "volume": 2044407.0}, {"date": "2018-11-20", "close": 2.202928, "volume": 4193416.0}, {"date": "2018-11-21", "close": 2.193672, "volume": 2467223.0}, {"date": "2018-11-22", "close": 2.369536, "volume": 12639666.0}, {"date": "2018-11-23", "close": 2.332512, "volume": 1894555.0}, {"date": "2018-11-26", "close": 2.351024, "volume": 2072667.0}, {"date": "2018-11-27", "close": 2.341768, "volume": 2186866.0}, {"date": "2018-11-28", "close": 2.341768, "volume": 1626025.0}, {"date": "2018-11-29", "close": 2.425072, "volume": 2419645.0}, {"date": "2018-11-30", "close": 2.45284, "volume": 3057646.0}, {"date": "2018-12-03", "close": 2.45284, "volume": 1924152.0}, {"date": "2018-12-04", "close": 2.378792, "volume": 1668961.0}, {"date": "2018-12-05", "close": 2.36028, "volume": 574421.0}, {"date": "2018-12-06", "close": 2.443584, "volume": 875975.0}, {"date": "2018-12-07", "close": 2.369536, "volume": 1480113.0}, {"date": "2018-12-10", "close": 2.286232, "volume": 2208424.0}, {"date": "2018-12-11", "close": 2.212184, "volume": 2246908.0}, {"date": "2018-12-12", "close": 2.202928, "volume": 2772748.0}, {"date": "2018-12-13", "close": 2.304744, "volume": 2035104.0}, {"date": "2018-12-14", "close": 2.239952, "volume": 1343883.0}, {"date": "2018-12-17", "close": 2.286232, "volume": 1654775.0}, {"date": "2018-12-18", "close": 2.165904, "volume": 3430594.0}, {"date": "2018-12-19", "close": 2.110368, "volume": 2304625.0}, {"date": "2018-12-20", "close": 2.064088, "volume": 2660192.0}, {"date": "2018-12-21", "close": 2.091856, "volume": 2491326.0}, {"date": "2018-12-24", "close": 2.12888, "volume": 389020.0}, {"date": "2018-12-27", "close": 2.147392, "volume": 1421966.0}, {"date": "2018-12-28", "close": 2.165904, "volume": 763311.0}, {"date": "2018-12-31", "close": 2.064088, "volume": 1096603.0}, {"date": "2019-01-02", "close": 2.258464, "volume": 3147974.0}, {"date": "2019-01-03", "close": 2.434328, "volume": 5252397.0}, {"date": "2019-01-04", "close": 2.5454, "volume": 3698028.0}, {"date": "2019-01-07", "close": 2.388048, "volume": 1759146.0}, {"date": "2019-01-08", "close": 2.425072, "volume": 2231126.0}, {"date": "2019-01-09", "close": 2.517632, "volume": 3394343.0}, {"date": "2019-01-10", "close": 2.480608, "volume": 2450108.0}, {"date": "2019-01-11", "close": 2.554656, "volume": 1730561.0}, {"date": "2019-01-14", "close": 2.526888, "volume": 1331974.0}, {"date": "2019-01-15", "close": 2.517632, "volume": 738920.0}, {"date": "2019-01-16", "close": 2.508376, "volume": 1011051.0}, {"date": "2019-01-17", "close": 2.573168, "volume": 1497781.0}, {"date": "2019-01-18", "close": 2.49912, "volume": 2092106.0}, {"date": "2019-01-21", "close": 2.526888, "volume": 2158264.0}, {"date": "2019-01-22", "close": 2.582424, "volume": 1736451.0}, {"date": "2019-01-23", "close": 2.674984, "volume": 2472988.0}, {"date": "2019-01-24", "close": 2.665728, "volume": 3440931.0}, {"date": "2019-01-25", "close": 2.721264, "volume": 1561518.0}, {"date": "2019-01-29", "close": 2.68424, "volume": 1751789.0}, {"date": "2019-01-30", "close": 2.693496, "volume": 2238460.0}, {"date": "2019-01-31", "close": 2.693496, "volume": 2092310.0}, {"date": "2019-02-01", "close": 2.712008, "volume": 1975817.0}, {"date": "2019-02-04", "close": 2.693496, "volume": 1792791.0}, {"date": "2019-02-05", "close": 2.712008, "volume": 2402647.0}, {"date": "2019-02-06", "close": 2.739776, "volume": 1687187.0}, {"date": "2019-02-07", "close": 2.739776, "volume": 1200049.0}, {"date": "2019-02-08", "close": 2.702752, "volume": 1226253.0}, {"date": "2019-02-11", "close": 2.68424, "volume": 1416474.0}, {"date": "2019-02-12", "close": 2.674984, "volume": 2022398.0}, {"date": "2019-02-13", "close": 2.68424, "volume": 1430038.0}, {"date": "2019-02-14", "close": 2.647216, "volume": 2286934.0}, {"date": "2019-02-15", "close": 2.656472, "volume": 945248.0}, {"date": "2019-02-18", "close": 2.702752, "volume": 1329368.0}, {"date": "2019-02-19", "close": 2.693496, "volume": 1375083.0}, {"date": "2019-02-20", "close": 2.59168, "volume": 2136576.0}, {"date": "2019-02-21", "close": 2.489864, "volume": 2375334.0}, {"date": "2019-02-22", "close": 2.582424, "volume": 1736907.0}, {"date": "2019-02-25", "close": 2.59168, "volume": 1500192.0}, {"date": "2019-02-26", "close": 2.573168, "volume": 2278960.0}, {"date": "2019-02-27", "close": 2.554656, "volume": 1042262.0}, {"date": "2019-02-28", "close": 2.573168, "volume": 1180674.0}, {"date": "2019-03-01", "close": 2.628704, "volume": 1330950.0}, {"date": "2019-03-04", "close": 2.610192, "volume": 589065.0}, {"date": "2019-03-05", "close": 2.59168, "volume": 1131610.0}, {"date": "2019-03-06", "close": 2.59168, "volume": 1451564.0}, {"date": "2019-03-07", "close": 2.554656, "volume": 1616696.0}, {"date": "2019-03-08", "close": 2.49912, "volume": 1744060.0}, {"date": "2019-03-11", "close": 2.471352, "volume": 1170909.0}, {"date": "2019-03-12", "close": 2.489864, "volume": 1772538.0}, {"date": "2019-03-13", "close": 2.480608, "volume": 1440664.0}, {"date": "2019-03-14", "close": 2.462096, "volume": 1072658.0}, {"date": "2019-03-15", "close": 2.434328, "volume": 2231180.0}, {"date": "2019-03-18", "close": 2.480608, "volume": 2756892.0}, {"date": "2019-03-19", "close": 2.5454, "volume": 1645253.0}, {"date": "2019-03-20", "close": 2.610192, "volume": 2123498.0}, {"date": "2019-03-21", "close": 2.573168, "volume": 1722247.0}, {"date": "2019-03-22", "close": 2.582424, "volume": 618444.0}, {"date": "2019-03-25", "close": 2.5454, "volume": 791146.0}, {"date": "2019-03-26", "close": 2.49912, "volume": 7460327.0}, {"date": "2019-03-27", "close": 2.471352, "volume": 968088.0}, {"date": "2019-03-28", "close": 2.45284, "volume": 1146489.0}, {"date": "2019-03-29", "close": 2.434328, "volume": 2394955.0}, {"date": "2019-04-01", "close": 2.508376, "volume": 1809000.0}, {"date": "2019-04-02", "close": 2.508376, "volume": 1682603.0}, {"date": "2019-04-03", "close": 2.526888, "volume": 1494292.0}, {"date": "2019-04-04", "close": 2.647216, "volume": 2631118.0}, {"date": "2019-04-05", "close": 2.693496, "volume": 2308846.0}, {"date": "2019-04-08", "close": 2.749032, "volume": 1882674.0}, {"date": "2019-04-09", "close": 2.702752, "volume": 1266027.0}, {"date": "2019-04-10", "close": 2.702752, "volume": 1114451.0}, {"date": "2019-04-11", "close": 2.63796, "volume": 1133740.0}, {"date": "2019-04-12", "close": 2.674984, "volume": 1150499.0}, {"date": "2019-04-15", "close": 2.674984, "volume": 1405247.0}, {"date": "2019-04-16", "close": 2.693496, "volume": 2379101.0}, {"date": "2019-04-17", "close": 2.721264, "volume": 3883660.0}, {"date": "2019-04-18", "close": 2.739776, "volume": 1073160.0}, {"date": "2019-04-23", "close": 2.68424, "volume": 1721448.0}, {"date": "2019-04-24", "close": 2.7768, "volume": 2865796.0}, {"date": "2019-04-26", "close": 2.82308, "volume": 1863522.0}, {"date": "2019-04-29", "close": 2.91564, "volume": 1570671.0}, {"date": "2019-04-30", "close": 2.887872, "volume": 1556294.0}, {"date": "2019-05-01", "close": 2.887872, "volume": 720865.0}, {"date": "2019-05-02", "close": 2.887872, "volume": 516292.0}, {"date": "2019-05-03", "close": 2.897128, "volume": 407630.0}, {"date": "2019-05-06", "close": 2.91564, "volume": 1869105.0}, {"date": "2019-05-07", "close": 2.934152, "volume": 992952.0}, {"date": "2019-05-08", "close": 2.952664, "volume": 2535524.0}, {"date": "2019-05-09", "close": 2.934152, "volume": 1259389.0}, {"date": "2019-05-10", "close": 2.934152, "volume": 814423.0}, {"date": "2019-05-13", "close": 2.906384, "volume": 825038.0}, {"date": "2019-05-14", "close": 2.813824, "volume": 1287922.0}, {"date": "2019-05-15", "close": 2.832336, "volume": 1007944.0}, {"date": "2019-05-16", "close": 2.804568, "volume": 1337659.0}, {"date": "2019-05-17", "close": 2.804568, "volume": 686823.0}, {"date": "2019-05-20", "close": 2.767544, "volume": 1263329.0}, {"date": "2019-05-21", "close": 2.86936, "volume": 1734354.0}, {"date": "2019-05-22", "close": 2.878616, "volume": 882200.0}, {"date": "2019-05-23", "close": 2.841592, "volume": 819631.0}, {"date": "2019-05-24", "close": 2.860104, "volume": 950998.0}, {"date": "2019-05-27", "close": 2.887872, "volume": 587714.0}, {"date": "2019-05-28", "close": 2.91564, "volume": 1201522.0}, {"date": "2019-05-29", "close": 2.906384, "volume": 1052949.0}, {"date": "2019-05-30", "close": 2.91564, "volume": 1908082.0}, {"date": "2019-05-31", "close": 2.924896, "volume": 691153.0}, {"date": "2019-06-03", "close": 2.934152, "volume": 867588.0}, {"date": "2019-06-04", "close": 2.952664, "volume": 972921.0}, {"date": "2019-06-05", "close": 2.934152, "volume": 769808.0}, {"date": "2019-06-06", "close": 2.96192, "volume": 1103939.0}, {"date": "2019-06-07", "close": 2.96192, "volume": 1042715.0}, {"date": "2019-06-11", "close": 2.989688, "volume": 2875842.0}, {"date": "2019-06-12", "close": 2.934152, "volume": 2373692.0}, {"date": "2019-06-13", "close": 2.924896, "volume": 904935.0}, {"date": "2019-06-14", "close": 2.924896, "volume": 2493579.0}, {"date": "2019-06-17", "close": 2.934152, "volume": 1224067.0}, {"date": "2019-06-18", "close": 2.906384, "volume": 2171287.0}, {"date": "2019-06-19", "close": 2.989688, "volume": 1290331.0}, {"date": "2019-06-20", "close": 3.017456, "volume": 2887604.0}, {"date": "2019-06-21", "close": 2.952664, "volume": 2174166.0}, {"date": "2019-06-24", "close": 2.906384, "volume": 1238019.0}, {"date": "2019-06-25", "close": 2.86936, "volume": 885193.0}, {"date": "2019-06-26", "close": 2.860104, "volume": 783915.0}, {"date": "2019-06-27", "close": 2.832336, "volume": 911354.0}, {"date": "2019-06-28", "close": 2.795312, "volume": 1205534.0}, {"date": "2019-07-01", "close": 2.786056, "volume": 1151174.0}, {"date": "2019-07-02", "close": 2.813824, "volume": 1281172.0}, {"date": "2019-07-03", "close": 2.795312, "volume": 1563826.0}, {"date": "2019-07-04", "close": 2.850848, "volume": 1204700.0}, {"date": "2019-07-05", "close": 2.897128, "volume": 1437416.0}, {"date": "2019-07-08", "close": 2.813824, "volume": 608076.0}, {"date": "2019-07-09", "close": 2.832336, "volume": 714296.0}, {"date": "2019-07-10", "close": 2.832336, "volume": 1199664.0}, {"date": "2019-07-11", "close": 2.86936, "volume": 1902200.0}, {"date": "2019-07-12", "close": 2.7768, "volume": 2070202.0}, {"date": "2019-07-15", "close": 2.749032, "volume": 1026769.0}, {"date": "2019-07-16", "close": 2.73052, "volume": 1490876.0}, {"date": "2019-07-17", "close": 2.749032, "volume": 1811669.0}, {"date": "2019-07-18", "close": 2.712008, "volume": 1101881.0}, {"date": "2019-07-19", "close": 2.721264, "volume": 813370.0}, {"date": "2019-07-22", "close": 2.68424, "volume": 2092501.0}, {"date": "2019-07-23", "close": 2.693496, "volume": 1080903.0}, {"date": "2019-07-24", "close": 2.674984, "volume": 1626930.0}, {"date": "2019-07-25", "close": 2.702752, "volume": 1339813.0}, {"date": "2019-07-26", "close": 2.656472, "volume": 833083.0}, {"date": "2019-07-29", "close": 2.702752, "volume": 1657677.0}, {"date": "2019-07-30", "close": 2.721264, "volume": 1341572.0}, {"date": "2019-07-31", "close": 2.712008, "volume": 1689458.0}, {"date": "2019-08-01", "close": 2.712008, "volume": 1813447.0}, {"date": "2019-08-02", "close": 2.693496, "volume": 710232.0}, {"date": "2019-08-05", "close": 2.656472, "volume": 933160.0}, {"date": "2019-08-06", "close": 2.610192, "volume": 1614801.0}, {"date": "2019-08-07", "close": 2.647216, "volume": 1195439.0}, {"date": "2019-08-08", "close": 2.647216, "volume": 532298.0}, {"date": "2019-08-09", "close": 2.63796, "volume": 444664.0}, {"date": "2019-08-12", "close": 2.665728, "volume": 505174.0}, {"date": "2019-08-13", "close": 2.647216, "volume": 574516.0}, {"date": "2019-08-14", "close": 2.628704, "volume": 718269.0}, {"date": "2019-08-15", "close": 2.582424, "volume": 1255350.0}, {"date": "2019-08-16", "close": 2.712008, "volume": 1656534.0}, {"date": "2019-08-19", "close": 2.860104, "volume": 4847122.0}, {"date": "2019-08-20", "close": 2.7768, "volume": 30543429.0}, {"date": "2019-08-21", "close": 2.86936, "volume": 1444275.0}, {"date": "2019-08-22", "close": 2.841592, "volume": 3515187.0}, {"date": "2019-08-23", "close": 2.813824, "volume": 1107081.0}, {"date": "2019-08-26", "close": 2.813824, "volume": 980843.0}, {"date": "2019-08-27", "close": 2.943408, "volume": 5883898.0}, {"date": "2019-08-28", "close": 3.026712, "volume": 2607481.0}, {"date": "2019-08-29", "close": 2.943408, "volume": 1448105.0}, {"date": "2019-08-30", "close": 2.971176, "volume": 1935610.0}, {"date": "2019-09-02", "close": 2.971176, "volume": 1281080.0}, {"date": "2019-09-03", "close": 2.934152, "volume": 934383.0}, {"date": "2019-09-04", "close": 2.91564, "volume": 1729880.0}, {"date": "2019-09-05", "close": 2.91564, "volume": 1988565.0}, {"date": "2019-09-06", "close": 2.943408, "volume": 899410.0}, {"date": "2019-09-09", "close": 2.952664, "volume": 836345.0}, {"date": "2019-09-10", "close": 2.943408, "volume": 3741451.0}, {"date": "2019-09-11", "close": 2.934152, "volume": 1103170.0}, {"date": "2019-09-12", "close": 2.971176, "volume": 1238576.0}, {"date": "2019-09-13", "close": 3.026712, "volume": 1596751.0}, {"date": "2019-09-16", "close": 2.971176, "volume": 907406.0}, {"date": "2019-09-17", "close": 3.035968, "volume": 1246300.0}, {"date": "2019-09-18", "close": 2.980432, "volume": 1351957.0}, {"date": "2019-09-19", "close": 2.971176, "volume": 2258458.0}, {"date": "2019-09-20", "close": 2.998944, "volume": 1171047.0}, {"date": "2019-09-23", "close": 2.989688, "volume": 804747.0}, {"date": "2019-09-24", "close": 3.035968, "volume": 1533319.0}, {"date": "2019-09-25", "close": 2.96192, "volume": 1548056.0}, {"date": "2019-09-26", "close": 2.971176, "volume": 781822.0}, {"date": "2019-09-27", "close": 2.980432, "volume": 600098.0}, {"date": "2019-09-30", "close": 2.980432, "volume": 507125.0}, {"date": "2019-10-01", "close": 2.998944, "volume": 1111519.0}, {"date": "2019-10-02", "close": 2.887872, "volume": 1432314.0}, {"date": "2019-10-03", "close": 2.813824, "volume": 1347328.0}, {"date": "2019-10-04", "close": 2.841592, "volume": 962558.0}, {"date": "2019-10-07", "close": 2.887872, "volume": 608442.0}, {"date": "2019-10-08", "close": 2.897128, "volume": 665444.0}, {"date": "2019-10-09", "close": 2.850848, "volume": 549311.0}, {"date": "2019-10-10", "close": 2.832336, "volume": 757500.0}, {"date": "2019-10-11", "close": 2.832336, "volume": 678540.0}, {"date": "2019-10-14", "close": 2.841592, "volume": 362577.0}, {"date": "2019-10-15", "close": 2.82308, "volume": 467703.0}, {"date": "2019-10-16", "close": 2.878616, "volume": 848684.0}, {"date": "2019-10-17", "close": 2.897128, "volume": 959513.0}, {"date": "2019-10-18", "close": 2.841592, "volume": 960246.0}, {"date": "2019-10-21", "close": 2.887872, "volume": 479312.0}, {"date": "2019-10-22", "close": 2.860104, "volume": 752111.0}, {"date": "2019-10-23", "close": 2.850848, "volume": 874797.0}, {"date": "2019-10-24", "close": 2.906384, "volume": 512664.0}, {"date": "2019-10-25", "close": 2.906384, "volume": 516196.0}, {"date": "2019-10-28", "close": 2.924896, "volume": 394158.0}, {"date": "2019-10-29", "close": 2.989688, "volume": 780586.0}, {"date": "2019-10-30", "close": 3.0082, "volume": 1647089.0}, {"date": "2019-10-31", "close": 2.850848, "volume": 3616280.0}, {"date": "2019-11-01", "close": 2.897128, "volume": 654044.0}, {"date": "2019-11-04", "close": 2.934152, "volume": 740577.0}, {"date": "2019-11-05", "close": 2.86936, "volume": 791910.0}, {"date": "2019-11-06", "close": 2.887872, "volume": 1270693.0}, {"date": "2019-11-07", "close": 2.860104, "volume": 1246080.0}, {"date": "2019-11-08", "close": 2.897128, "volume": 1508263.0}, {"date": "2019-11-11", "close": 2.924896, "volume": 1297790.0}, {"date": "2019-11-12", "close": 2.934152, "volume": 1018272.0}, {"date": "2019-11-13", "close": 2.943408, "volume": 1160430.0}, {"date": "2019-11-14", "close": 2.952664, "volume": 987831.0}, {"date": "2019-11-15", "close": 2.924896, "volume": 847710.0}, {"date": "2019-11-18", "close": 2.850848, "volume": 1616558.0}, {"date": "2019-11-19", "close": 2.906384, "volume": 1696577.0}, {"date": "2019-11-20", "close": 2.897128, "volume": 2002589.0}, {"date": "2019-11-21", "close": 2.91564, "volume": 1261906.0}, {"date": "2019-11-22", "close": 2.887872, "volume": 741858.0}, {"date": "2019-11-25", "close": 2.813824, "volume": 4351706.0}, {"date": "2019-11-26", "close": 2.878616, "volume": 2639246.0}, {"date": "2019-11-27", "close": 2.897128, "volume": 988901.0}, {"date": "2019-11-28", "close": 2.91564, "volume": 841039.0}, {"date": "2019-11-29", "close": 2.841592, "volume": 1380662.0}, {"date": "2019-12-02", "close": 2.860104, "volume": 710174.0}, {"date": "2019-12-03", "close": 2.786056, "volume": 1458121.0}, {"date": "2019-12-04", "close": 2.693496, "volume": 2521141.0}, {"date": "2019-12-05", "close": 2.68424, "volume": 1748805.0}, {"date": "2019-12-06", "close": 2.702752, "volume": 6240791.0}, {"date": "2019-12-09", "close": 2.68424, "volume": 698150.0}, {"date": "2019-12-10", "close": 2.647216, "volume": 679666.0}, {"date": "2019-12-11", "close": 2.702752, "volume": 1813984.0}, {"date": "2019-12-12", "close": 2.68424, "volume": 1450973.0}, {"date": "2019-12-13", "close": 2.693496, "volume": 1115072.0}, {"date": "2019-12-16", "close": 2.702752, "volume": 1143579.0}, {"date": "2019-12-17", "close": 2.656472, "volume": 1134470.0}, {"date": "2019-12-18", "close": 2.674984, "volume": 1310264.0}, {"date": "2019-12-19", "close": 2.665728, "volume": 2313514.0}, {"date": "2019-12-20", "close": 2.656472, "volume": 1358216.0}, {"date": "2019-12-23", "close": 2.647216, "volume": 483640.0}, {"date": "2019-12-24", "close": 2.647216, "volume": 263531.0}, {"date": "2019-12-27", "close": 2.665728, "volume": 610636.0}, {"date": "2019-12-30", "close": 2.665728, "volume": 482329.0}, {"date": "2019-12-31", "close": 2.554656, "volume": 630225.0}, {"date": "2020-01-02", "close": 2.554656, "volume": 831841.0}, {"date": "2020-01-03", "close": 2.563912, "volume": 1104373.0}, {"date": "2020-01-06", "close": 2.517632, "volume": 1335875.0}, {"date": "2020-01-07", "close": 2.573168, "volume": 4148231.0}, {"date": "2020-01-08", "close": 2.600936, "volume": 1526224.0}, {"date": "2020-01-09", "close": 2.628704, "volume": 1888398.0}, {"date": "2020-01-10", "close": 2.674984, "volume": 954064.0}, {"date": "2020-01-13", "close": 2.674984, "volume": 356225.0}, {"date": "2020-01-14", "close": 2.656472, "volume": 551240.0}, {"date": "2020-01-15", "close": 2.656472, "volume": 720873.0}, {"date": "2020-01-16", "close": 2.674984, "volume": 675363.0}, {"date": "2020-01-17", "close": 2.721264, "volume": 1313774.0}, {"date": "2020-01-20", "close": 2.68424, "volume": 1673447.0}, {"date": "2020-01-21", "close": 2.665728, "volume": 673942.0}, {"date": "2020-01-22", "close": 2.693496, "volume": 504255.0}, {"date": "2020-01-23", "close": 2.693496, "volume": 1199021.0}, {"date": "2020-01-24", "close": 2.73052, "volume": 622158.0}, {"date": "2020-01-28", "close": 2.665728, "volume": 595995.0}, {"date": "2020-01-29", "close": 2.647216, "volume": 991790.0}, {"date": "2020-01-30", "close": 2.674984, "volume": 1516332.0}, {"date": "2020-01-31", "close": 2.739776, "volume": 1912769.0}, {"date": "2020-02-03", "close": 2.702752, "volume": 1203913.0}, {"date": "2020-02-04", "close": 2.721264, "volume": 1405538.0}, {"date": "2020-02-05", "close": 2.721264, "volume": 737631.0}, {"date": "2020-02-06", "close": 2.73052, "volume": 897045.0}, {"date": "2020-02-07", "close": 2.721264, "volume": 948079.0}, {"date": "2020-02-10", "close": 2.647216, "volume": 986778.0}, {"date": "2020-02-11", "close": 2.702752, "volume": 1689224.0}, {"date": "2020-02-12", "close": 2.702752, "volume": 1146162.0}, {"date": "2020-02-13", "close": 2.68424, "volume": 1340685.0}, {"date": "2020-02-14", "close": 2.758288, "volume": 1541814.0}, {"date": "2020-02-17", "close": 2.739776, "volume": 748170.0}, {"date": "2020-02-18", "close": 2.665728, "volume": 968054.0}, {"date": "2020-02-19", "close": 2.702752, "volume": 668453.0}, {"date": "2020-02-20", "close": 2.721264, "volume": 891971.0}, {"date": "2020-02-21", "close": 2.712008, "volume": 315587.0}, {"date": "2020-02-24", "close": 2.619448, "volume": 1034772.0}, {"date": "2020-02-25", "close": 2.554656, "volume": 1060755.0}, {"date": "2020-02-26", "close": 2.943408, "volume": 24637602.0}, {"date": "2020-02-27", "close": 2.860104, "volume": 4974922.0}, {"date": "2020-02-28", "close": 2.813824, "volume": 2974735.0}, {"date": "2020-03-02", "close": 2.73052, "volume": 2581362.0}, {"date": "2020-03-03", "close": 2.786056, "volume": 1997659.0}, {"date": "2020-03-04", "close": 2.739776, "volume": 2090729.0}, {"date": "2020-03-05", "close": 2.82308, "volume": 2787512.0}, {"date": "2020-03-06", "close": 2.693496, "volume": 1910439.0}, {"date": "2020-03-09", "close": 2.63796, "volume": 4434921.0}, {"date": "2020-03-10", "close": 2.73052, "volume": 3251219.0}, {"date": "2020-03-11", "close": 2.582424, "volume": 4413519.0}, {"date": "2020-03-12", "close": 2.351024, "volume": 3535646.0}, {"date": "2020-03-13", "close": 2.508376, "volume": 4416913.0}, {"date": "2020-03-16", "close": 2.239952, "volume": 2820328.0}, {"date": "2020-03-17", "close": 2.434328, "volume": 5225094.0}, {"date": "2020-03-18", "close": 2.388048, "volume": 7101474.0}, {"date": "2020-03-19", "close": 2.286232, "volume": 3838493.0}, {"date": "2020-03-20", "close": 2.184416, "volume": 4447434.0}, {"date": "2020-03-23", "close": 2.0826, "volume": 4691465.0}, {"date": "2020-03-24", "close": 2.0826, "volume": 4167945.0}, {"date": "2020-03-25", "close": 2.202928, "volume": 2395480.0}, {"date": "2020-03-26", "close": 2.165904, "volume": 1577269.0}, {"date": "2020-03-27", "close": 1.962272, "volume": 6361508.0}, {"date": "2020-03-30", "close": 1.934504, "volume": 3851921.0}, {"date": "2020-03-31", "close": 1.915992, "volume": 2312125.0}, {"date": "2020-04-01", "close": 1.962272, "volume": 3238113.0}, {"date": "2020-04-02", "close": 1.962272, "volume": 1980063.0}, {"date": "2020-04-03", "close": 1.89748, "volume": 2649922.0}, {"date": "2020-04-06", "close": 1.860456, "volume": 2159835.0}, {"date": "2020-04-07", "close": 1.841944, "volume": 2253624.0}, {"date": "2020-04-08", "close": 1.8512, "volume": 4277196.0}, {"date": "2020-04-09", "close": 1.89748, "volume": 4926153.0}, {"date": "2020-04-14", "close": 2.165904, "volume": 5342121.0}, {"date": "2020-04-15", "close": 2.17516, "volume": 3040548.0}, {"date": "2020-04-16", "close": 2.26772, "volume": 9681315.0}, {"date": "2020-04-17", "close": 2.286232, "volume": 3270378.0}, {"date": "2020-04-20", "close": 2.26772, "volume": 1951882.0}, {"date": "2020-04-21", "close": 2.202928, "volume": 1781354.0}, {"date": "2020-04-22", "close": 2.239952, "volume": 3178385.0}, {"date": "2020-04-23", "close": 2.239952, "volume": 2200260.0}, {"date": "2020-04-24", "close": 2.22144, "volume": 706816.0}, {"date": "2020-04-27", "close": 2.286232, "volume": 1837199.0}, {"date": "2020-04-28", "close": 2.323256, "volume": 2394554.0}, {"date": "2020-04-29", "close": 2.314, "volume": 2001387.0}, {"date": "2020-04-30", "close": 2.397304, "volume": 2664027.0}, {"date": "2020-05-01", "close": 2.276976, "volume": 2102489.0}, {"date": "2020-05-04", "close": 2.276976, "volume": 1048693.0}, {"date": "2020-05-05", "close": 2.26772, "volume": 695363.0}, {"date": "2020-05-06", "close": 2.276976, "volume": 2129794.0}, {"date": "2020-05-07", "close": 2.323256, "volume": 2052013.0}, {"date": "2020-05-08", "close": 2.351024, "volume": 1887553.0}, {"date": "2020-05-11", "close": 2.323256, "volume": 1542787.0}, {"date": "2020-05-12", "close": 2.258464, "volume": 2107487.0}, {"date": "2020-05-13", "close": 2.212184, "volume": 2514277.0}, {"date": "2020-05-14", "close": 2.184416, "volume": 1399508.0}, {"date": "2020-05-15", "close": 2.230696, "volume": 1054209.0}, {"date": "2020-05-18", "close": 2.239952, "volume": 1002201.0}, {"date": "2020-05-19", "close": 2.239952, "volume": 751603.0}, {"date": "2020-05-20", "close": 2.249208, "volume": 679588.0}, {"date": "2020-05-21", "close": 2.202928, "volume": 1332898.0}, {"date": "2020-05-22", "close": 2.17516, "volume": 1042913.0}, {"date": "2020-05-25", "close": 2.17516, "volume": 1794045.0}, {"date": "2020-05-26", "close": 2.239952, "volume": 1764032.0}, {"date": "2020-05-27", "close": 2.258464, "volume": 2788368.0}, {"date": "2020-05-28", "close": 2.314, "volume": 1502663.0}, {"date": "2020-05-29", "close": 2.249208, "volume": 1261076.0}, {"date": "2020-06-01", "close": 2.286232, "volume": 2471486.0}, {"date": "2020-06-02", "close": 2.286232, "volume": 871166.0}, {"date": "2020-06-03", "close": 2.341768, "volume": 2127896.0}, {"date": "2020-06-04", "close": 2.36028, "volume": 1751807.0}, {"date": "2020-06-05", "close": 2.351024, "volume": 1400284.0}, {"date": "2020-06-09", "close": 2.425072, "volume": 1956811.0}, {"date": "2020-06-10", "close": 2.40656, "volume": 3572433.0}, {"date": "2020-06-11", "close": 2.40656, "volume": 2150146.0}, {"date": "2020-06-12", "close": 2.341768, "volume": 2474785.0}, {"date": "2020-06-15", "close": 2.786056, "volume": 13410347.0}, {"date": "2020-06-16", "close": 2.878616, "volume": 6755010.0}, {"date": "2020-06-17", "close": 2.860104, "volume": 3774211.0}, {"date": "2020-06-18", "close": 2.82308, "volume": 6720587.0}, {"date": "2020-06-19", "close": 2.804568, "volume": 5139074.0}, {"date": "2020-06-22", "close": 2.813824, "volume": 3037383.0}, {"date": "2020-06-23", "close": 2.971176, "volume": 3367499.0}, {"date": "2020-06-24", "close": 2.934152, "volume": 3389818.0}, {"date": "2020-06-25", "close": 2.887872, "volume": 2106722.0}, {"date": "2020-06-26", "close": 2.906384, "volume": 1884506.0}, {"date": "2020-06-29", "close": 2.86936, "volume": 2857949.0}, {"date": "2020-06-30", "close": 2.82308, "volume": 3244478.0}, {"date": "2020-07-01", "close": 2.86936, "volume": 1154196.0}, {"date": "2020-07-02", "close": 2.850848, "volume": 2406131.0}, {"date": "2020-07-03", "close": 2.86936, "volume": 1597665.0}, {"date": "2020-07-06", "close": 2.850848, "volume": 1649675.0}, {"date": "2020-07-07", "close": 2.860104, "volume": 2201208.0}, {"date": "2020-07-08", "close": 2.832336, "volume": 1413613.0}, {"date": "2020-07-09", "close": 2.832336, "volume": 2091656.0}, {"date": "2020-07-10", "close": 2.832336, "volume": 1531054.0}, {"date": "2020-07-13", "close": 2.804568, "volume": 2269773.0}, {"date": "2020-07-14", "close": 2.813824, "volume": 1485379.0}, {"date": "2020-07-15", "close": 2.832336, "volume": 1168615.0}, {"date": "2020-07-16", "close": 2.795312, "volume": 1592374.0}, {"date": "2020-07-17", "close": 2.82308, "volume": 2066524.0}, {"date": "2020-07-20", "close": 2.897128, "volume": 3676776.0}, {"date": "2020-07-21", "close": 2.952664, "volume": 1507852.0}, {"date": "2020-07-22", "close": 2.897128, "volume": 1123062.0}, {"date": "2020-07-23", "close": 2.86936, "volume": 6942275.0}, {"date": "2020-07-24", "close": 2.934152, "volume": 1771262.0}, {"date": "2020-07-27", "close": 3.0082, "volume": 2788563.0}, {"date": "2020-07-28", "close": 2.952664, "volume": 2146657.0}, {"date": "2020-07-29", "close": 2.971176, "volume": 1764315.0}, {"date": "2020-07-30", "close": 3.082248, "volume": 2234140.0}, {"date": "2020-07-31", "close": 3.017456, "volume": 3304101.0}, {"date": "2020-08-03", "close": 2.943408, "volume": 1876569.0}, {"date": "2020-08-04", "close": 3.10076, "volume": 2208565.0}, {"date": "2020-08-05", "close": 3.035968, "volume": 2042645.0}, {"date": "2020-08-06", "close": 2.998944, "volume": 1574948.0}, {"date": "2020-08-07", "close": 2.96192, "volume": 2035482.0}, {"date": "2020-08-10", "close": 2.943408, "volume": 2431635.0}, {"date": "2020-08-11", "close": 2.952664, "volume": 1436577.0}, {"date": "2020-08-12", "close": 2.934152, "volume": 1721860.0}, {"date": "2020-08-13", "close": 2.91564, "volume": 1668254.0}, {"date": "2020-08-14", "close": 2.943408, "volume": 1110629.0}, {"date": "2020-08-17", "close": 2.934152, "volume": 1825241.0}, {"date": "2020-08-18", "close": 2.943408, "volume": 912954.0}, {"date": "2020-08-19", "close": 2.989688, "volume": 1275764.0}, {"date": "2020-08-20", "close": 3.026712, "volume": 3222994.0}, {"date": "2020-08-21", "close": 3.035968, "volume": 5071628.0}, {"date": "2020-08-24", "close": 3.128528, "volume": 3892775.0}, {"date": "2020-08-25", "close": 3.082248, "volume": 2012458.0}, {"date": "2020-08-26", "close": 3.017456, "volume": 10526067.0}, {"date": "2020-08-27", "close": 3.082248, "volume": 3425690.0}, {"date": "2020-08-28", "close": 3.072992, "volume": 1570157.0}, {"date": "2020-08-31", "close": 3.082248, "volume": 1238091.0}, {"date": "2020-09-01", "close": 3.128528, "volume": 3244396.0}, {"date": "2020-09-02", "close": 3.165552, "volume": 6352933.0}, {"date": "2020-09-03", "close": 3.165552, "volume": 2488369.0}, {"date": "2020-09-04", "close": 3.128528, "volume": 2869853.0}, {"date": "2020-09-07", "close": 3.10076, "volume": 3135510.0}, {"date": "2020-09-08", "close": 3.072992, "volume": 2373687.0}, {"date": "2020-09-09", "close": 3.05448, "volume": 1979245.0}, {"date": "2020-09-10", "close": 3.063736, "volume": 3038727.0}, {"date": "2020-09-11", "close": 3.063736, "volume": 1021843.0}, {"date": "2020-09-14", "close": 3.091504, "volume": 765791.0}, {"date": "2020-09-15", "close": 3.082248, "volume": 1464833.0}, {"date": "2020-09-16", "close": 3.091504, "volume": 2435338.0}, {"date": "2020-09-17", "close": 3.082248, "volume": 2147654.0}, {"date": "2020-09-18", "close": 3.072992, "volume": 3747086.0}, {"date": "2020-09-21", "close": 3.082248, "volume": 1735985.0}, {"date": "2020-09-22", "close": 3.202576, "volume": 4182564.0}, {"date": "2020-09-23", "close": 3.295136, "volume": 4519686.0}, {"date": "2020-09-24", "close": 3.322904, "volume": 4095905.0}, {"date": "2020-09-25", "close": 3.258112, "volume": 4936358.0}, {"date": "2020-09-28", "close": 3.33216, "volume": 3056577.0}, {"date": "2020-09-29", "close": 3.37844, "volume": 4244087.0}, {"date": "2020-09-30", "close": 3.322904, "volume": 3512409.0}, {"date": "2020-10-01", "close": 3.322904, "volume": 1998933.0}, {"date": "2020-10-02", "close": 3.211832, "volume": 2591946.0}, {"date": "2020-10-05", "close": 3.276624, "volume": 851943.0}, {"date": "2020-10-06", "close": 3.276624, "volume": 1638771.0}, {"date": "2020-10-07", "close": 3.211832, "volume": 3558048.0}, {"date": "2020-10-08", "close": 3.230344, "volume": 1531192.0}, {"date": "2020-10-09", "close": 3.276624, "volume": 2294601.0}, {"date": "2020-10-12", "close": 3.248856, "volume": 1069683.0}, {"date": "2020-10-13", "close": 3.221088, "volume": 1306680.0}, {"date": "2020-10-14", "close": 3.295136, "volume": 1879475.0}, {"date": "2020-10-15", "close": 3.221088, "volume": 1660940.0}, {"date": "2020-10-16", "close": 3.202576, "volume": 1663534.0}, {"date": "2020-10-19", "close": 3.221088, "volume": 1214658.0}, {"date": "2020-10-20", "close": 3.19332, "volume": 1758373.0}, {"date": "2020-10-21", "close": 3.184064, "volume": 1219626.0}, {"date": "2020-10-22", "close": 3.480256, "volume": 9845373.0}, {"date": "2020-10-23", "close": 3.396952, "volume": 5572094.0}, {"date": "2020-10-26", "close": 3.276624, "volume": 2872059.0}, {"date": "2020-10-27", "close": 3.2396, "volume": 4816516.0}, {"date": "2020-10-28", "close": 3.322904, "volume": 3160918.0}, {"date": "2020-10-29", "close": 3.230344, "volume": 2675610.0}, {"date": "2020-10-30", "close": 3.119272, "volume": 6519125.0}, {"date": "2020-11-02", "close": 3.14704, "volume": 1934078.0}, {"date": "2020-11-03", "close": 3.174808, "volume": 1927210.0}, {"date": "2020-11-04", "close": 3.2396, "volume": 2412886.0}, {"date": "2020-11-05", "close": 3.295136, "volume": 3567465.0}, {"date": "2020-11-06", "close": 3.33216, "volume": 2907744.0}, {"date": "2020-11-09", "close": 3.258112, "volume": 4059393.0}, {"date": "2020-11-10", "close": 3.230344, "volume": 7642595.0}, {"date": "2020-11-11", "close": 3.202576, "volume": 6714327.0}, {"date": "2020-11-12", "close": 3.221088, "volume": 6498497.0}, {"date": "2020-11-13", "close": 3.248856, "volume": 2127126.0}, {"date": "2020-11-16", "close": 3.28588, "volume": 157945.0}, {"date": "2020-11-17", "close": 3.295136, "volume": 2321365.0}, {"date": "2020-11-18", "close": 3.304392, "volume": 5278174.0}, {"date": "2020-11-19", "close": 3.322904, "volume": 3685093.0}, {"date": "2020-11-20", "close": 3.267368, "volume": 890624.0}, {"date": "2020-11-23", "close": 3.295136, "volume": 3974919.0}, {"date": "2020-11-24", "close": 3.322904, "volume": 1711507.0}, {"date": "2020-11-25", "close": 3.359928, "volume": 1463718.0}, {"date": "2020-11-26", "close": 3.387696, "volume": 1190552.0}, {"date": "2020-11-27", "close": 3.415464, "volume": 1233397.0}, {"date": "2020-11-30", "close": 3.406208, "volume": 2234676.0}, {"date": "2020-12-01", "close": 3.406208, "volume": 2078166.0}, {"date": "2020-12-02", "close": 3.42472, "volume": 1294101.0}, {"date": "2020-12-03", "close": 3.359928, "volume": 4536785.0}, {"date": "2020-12-04", "close": 3.33216, "volume": 1420149.0}, {"date": "2020-12-07", "close": 3.322904, "volume": 1668108.0}, {"date": "2020-12-08", "close": 3.359928, "volume": 2376845.0}, {"date": "2020-12-09", "close": 3.60984, "volume": 6205026.0}, {"date": "2020-12-10", "close": 3.65612, "volume": 3609051.0}, {"date": "2020-12-11", "close": 3.60984, "volume": 2832337.0}, {"date": "2020-12-14", "close": 3.600584, "volume": 2289626.0}, {"date": "2020-12-15", "close": 3.619096, "volume": 2879084.0}, {"date": "2020-12-16", "close": 3.628352, "volume": 5718675.0}, {"date": "2020-12-17", "close": 3.683888, "volume": 4543430.0}, {"date": "2020-12-18", "close": 3.582072, "volume": 3663095.0}, {"date": "2020-12-21", "close": 3.600584, "volume": 2804020.0}, {"date": "2020-12-22", "close": 3.554304, "volume": 1983271.0}, {"date": "2020-12-23", "close": 3.545048, "volume": 1157141.0}, {"date": "2020-12-24", "close": 3.535792, "volume": 589441.0}, {"date": "2020-12-29", "close": 3.51728, "volume": 1207387.0}, {"date": "2020-12-30", "close": 3.480256, "volume": 989315.0}, {"date": "2020-12-31", "close": 3.452488, "volume": 1204721.0}, {"date": "2021-01-04", "close": 3.489512, "volume": 1438076.0}, {"date": "2021-01-05", "close": 3.51728, "volume": 1333814.0}, {"date": "2021-01-06", "close": 3.535792, "volume": 1857990.0}, {"date": "2021-01-07", "close": 3.51728, "volume": 1040167.0}, {"date": "2021-01-08", "close": 3.60984, "volume": 754770.0}, {"date": "2021-01-11", "close": 3.582072, "volume": 1231511.0}, {"date": "2021-01-12", "close": 3.600584, "volume": 1335597.0}, {"date": "2021-01-13", "close": 3.637608, "volume": 1391538.0}, {"date": "2021-01-14", "close": 3.628352, "volume": 1653170.0}, {"date": "2021-01-15", "close": 3.591328, "volume": 1251126.0}, {"date": "2021-01-18", "close": 3.56356, "volume": 654752.0}, {"date": "2021-01-19", "close": 3.628352, "volume": 599280.0}, {"date": "2021-01-20", "close": 3.65612, "volume": 2316340.0}, {"date": "2021-01-21", "close": 3.637608, "volume": 1144595.0}, {"date": "2021-01-22", "close": 3.646864, "volume": 967961.0}, {"date": "2021-01-25", "close": 3.665376, "volume": 432094.0}, {"date": "2021-01-27", "close": 3.637608, "volume": 1037348.0}, {"date": "2021-01-28", "close": 3.56356, "volume": 1397752.0}, {"date": "2021-01-29", "close": 3.591328, "volume": 982757.0}, {"date": "2021-02-01", "close": 3.628352, "volume": 893462.0}, {"date": "2021-02-02", "close": 3.84124, "volume": 2972683.0}, {"date": "2021-02-03", "close": 3.850496, "volume": 2189475.0}, {"date": "2021-02-04", "close": 3.804216, "volume": 4212281.0}, {"date": "2021-02-05", "close": 3.831984, "volume": 1259788.0}, {"date": "2021-02-08", "close": 3.822728, "volume": 550790.0}, {"date": "2021-02-09", "close": 3.767192, "volume": 697944.0}, {"date": "2021-02-10", "close": 3.776448, "volume": 520085.0}, {"date": "2021-02-11", "close": 3.720912, "volume": 2140201.0}, {"date": "2021-02-12", "close": 3.74868, "volume": 638299.0}, {"date": "2021-02-15", "close": 3.757936, "volume": 785425.0}, {"date": "2021-02-16", "close": 3.730168, "volume": 1618476.0}, {"date": "2021-02-17", "close": 3.7024, "volume": 645802.0}, {"date": "2021-02-18", "close": 3.693144, "volume": 1212455.0}, {"date": "2021-02-19", "close": 3.628352, "volume": 851500.0}, {"date": "2021-02-22", "close": 3.665376, "volume": 1310344.0}, {"date": "2021-02-23", "close": 3.60984, "volume": 953015.0}, {"date": "2021-02-24", "close": 3.693144, "volume": 2100308.0}, {"date": "2021-02-25", "close": 3.822728, "volume": 1390253.0}, {"date": "2021-02-26", "close": 3.711656, "volume": 2215794.0}, {"date": "2021-03-01", "close": 3.74868, "volume": 2275930.0}, {"date": "2021-03-02", "close": 3.730168, "volume": 1978500.0}, {"date": "2021-03-03", "close": 3.693144, "volume": 2122677.0}, {"date": "2021-03-04", "close": 3.665376, "volume": 2084412.0}, {"date": "2021-03-05", "close": 3.545048, "volume": 2480021.0}, {"date": "2021-03-08", "close": 3.545048, "volume": 1001511.0}, {"date": "2021-03-09", "close": 3.572816, "volume": 1569928.0}, {"date": "2021-03-10", "close": 3.554304, "volume": 1046234.0}, {"date": "2021-03-11", "close": 3.572816, "volume": 1051139.0}, {"date": "2021-03-12", "close": 3.600584, "volume": 2126791.0}, {"date": "2021-03-15", "close": 3.720912, "volume": 2039786.0}, {"date": "2021-03-16", "close": 3.720912, "volume": 1676017.0}, {"date": "2021-03-17", "close": 3.757936, "volume": 4074889.0}, {"date": "2021-03-18", "close": 3.739424, "volume": 2412331.0}, {"date": "2021-03-19", "close": 3.776448, "volume": 2134732.0}, {"date": "2021-03-22", "close": 3.767192, "volume": 1854854.0}, {"date": "2021-03-23", "close": 3.831984, "volume": 2074376.0}, {"date": "2021-03-24", "close": 3.88752, "volume": 1661725.0}, {"date": "2021-03-25", "close": 3.869008, "volume": 2226826.0}, {"date": "2021-03-26", "close": 3.906032, "volume": 2642101.0}, {"date": "2021-03-29", "close": 3.804216, "volume": 1654962.0}, {"date": "2021-03-30", "close": 3.757936, "volume": 2139008.0}, {"date": "2021-03-31", "close": 3.776448, "volume": 2117796.0}, {"date": "2021-04-01", "close": 3.776448, "volume": 1083566.0}, {"date": "2021-04-06", "close": 3.831984, "volume": 1039063.0}, {"date": "2021-04-07", "close": 3.831984, "volume": 1875283.0}, {"date": "2021-04-08", "close": 3.84124, "volume": 4031129.0}, {"date": "2021-04-09", "close": 3.776448, "volume": 1197099.0}, {"date": "2021-04-12", "close": 3.7024, "volume": 1344042.0}, {"date": "2021-04-13", "close": 3.730168, "volume": 1232586.0}, {"date": "2021-04-14", "close": 3.785704, "volume": 1615209.0}, {"date": "2021-04-15", "close": 3.767192, "volume": 1823088.0}, {"date": "2021-04-16", "close": 3.776448, "volume": 992239.0}, {"date": "2021-04-19", "close": 3.720912, "volume": 1057164.0}, {"date": "2021-04-20", "close": 3.813472, "volume": 2447794.0}, {"date": "2021-04-21", "close": 3.804216, "volume": 1800399.0}, {"date": "2021-04-22", "close": 3.804216, "volume": 2104063.0}, {"date": "2021-04-23", "close": 3.878264, "volume": 2356559.0}, {"date": "2021-04-26", "close": 3.84124, "volume": 1133527.0}, {"date": "2021-04-27", "close": 3.878264, "volume": 1206138.0}, {"date": "2021-04-28", "close": 3.859752, "volume": 1805392.0}, {"date": "2021-04-29", "close": 3.878264, "volume": 3880171.0}, {"date": "2021-04-30", "close": 3.831984, "volume": 869629.0}, {"date": "2021-05-03", "close": 3.79496, "volume": 1394277.0}, {"date": "2021-05-04", "close": 3.776448, "volume": 1625869.0}, {"date": "2021-05-05", "close": 3.776448, "volume": 1708181.0}, {"date": "2021-05-06", "close": 3.804216, "volume": 2613731.0}, {"date": "2021-05-07", "close": 3.79496, "volume": 1670014.0}, {"date": "2021-05-10", "close": 3.767192, "volume": 992162.0}, {"date": "2021-05-11", "close": 3.767192, "volume": 1695197.0}, {"date": "2021-05-12", "close": 3.7024, "volume": 2901182.0}, {"date": "2021-05-13", "close": 3.730168, "volume": 2865901.0}, {"date": "2021-05-14", "close": 3.74868, "volume": 1440889.0}, {"date": "2021-05-17", "close": 3.730168, "volume": 629828.0}, {"date": "2021-05-18", "close": 3.683888, "volume": 769767.0}, {"date": "2021-05-19", "close": 3.674632, "volume": 5198460.0}, {"date": "2021-05-20", "close": 3.674632, "volume": 1954259.0}, {"date": "2021-05-21", "close": 3.693144, "volume": 1055740.0}, {"date": "2021-05-24", "close": 3.7024, "volume": 653114.0}, {"date": "2021-05-25", "close": 3.74868, "volume": 1958156.0}, {"date": "2021-05-26", "close": 3.776448, "volume": 3867100.0}, {"date": "2021-05-27", "close": 3.813472, "volume": 2040764.0}, {"date": "2021-05-28", "close": 3.831984, "volume": 2321148.0}, {"date": "2021-05-31", "close": 3.88752, "volume": 2763831.0}, {"date": "2021-06-01", "close": 3.896776, "volume": 2420284.0}, {"date": "2021-06-02", "close": 4.02636, "volume": 2657134.0}, {"date": "2021-06-03", "close": 3.998592, "volume": 1942756.0}, {"date": "2021-06-04", "close": 4.017104, "volume": 1899395.0}, {"date": "2021-06-07", "close": 4.02636, "volume": 1272195.0}, {"date": "2021-06-08", "close": 4.007848, "volume": 2172002.0}, {"date": "2021-06-09", "close": 3.989336, "volume": 1976005.0}, {"date": "2021-06-10", "close": 4.007848, "volume": 1852356.0}, {"date": "2021-06-11", "close": 4.007848, "volume": 1108405.0}, {"date": "2021-06-15", "close": 4.017104, "volume": 2012147.0}, {"date": "2021-06-16", "close": 4.02636, "volume": 2396132.0}, {"date": "2021-06-17", "close": 4.017104, "volume": 1732470.0}, {"date": "2021-06-18", "close": 4.054128, "volume": 1486386.0}, {"date": "2021-06-21", "close": 4.017104, "volume": 1053207.0}, {"date": "2021-06-22", "close": 4.063384, "volume": 2099299.0}, {"date": "2021-06-23", "close": 4.07264, "volume": 849773.0}, {"date": "2021-06-24", "close": 4.128176, "volume": 3629800.0}, {"date": "2021-06-25", "close": 4.1652, "volume": 2365526.0}, {"date": "2021-06-28", "close": 4.192968, "volume": 800906.0}, {"date": "2021-06-29", "close": 4.229992, "volume": 2489111.0}, {"date": "2021-06-30", "close": 4.285528, "volume": 2516898.0}, {"date": "2021-07-01", "close": 4.21148, "volume": 1513621.0}, {"date": "2021-07-02", "close": 4.285528, "volume": 2037400.0}, {"date": "2021-07-05", "close": 4.294784, "volume": 1819058.0}, {"date": "2021-07-06", "close": 4.248504, "volume": 1860535.0}, {"date": "2021-07-07", "close": 4.322552, "volume": 2687758.0}, {"date": "2021-07-08", "close": 4.313296, "volume": 1001917.0}, {"date": "2021-07-09", "close": 4.285528, "volume": 1968920.0}, {"date": "2021-07-12", "close": 4.30404, "volume": 1211699.0}, {"date": "2021-07-13", "close": 4.378088, "volume": 1631924.0}, {"date": "2021-07-14", "close": 4.387344, "volume": 2119612.0}, {"date": "2021-07-15", "close": 4.415112, "volume": 2024674.0}, {"date": "2021-07-16", "close": 4.3966, "volume": 1814409.0}, {"date": "2021-07-19", "close": 4.3966, "volume": 1070555.0}, {"date": "2021-07-20", "close": 4.387344, "volume": 1732180.0}, {"date": "2021-07-21", "close": 4.415112, "volume": 2422415.0}, {"date": "2021-07-22", "close": 4.378088, "volume": 5618769.0}, {"date": "2021-07-23", "close": 4.387344, "volume": 2914996.0}, {"date": "2021-07-26", "close": 4.415112, "volume": 917944.0}, {"date": "2021-07-27", "close": 4.405856, "volume": 2189094.0}, {"date": "2021-07-28", "close": 4.48916, "volume": 9074522.0}, {"date": "2021-07-29", "close": 4.48916, "volume": 2735430.0}, {"date": "2021-07-30", "close": 4.507672, "volume": 2923829.0}, {"date": "2021-08-02", "close": 4.563208, "volume": 1372914.0}, {"date": "2021-08-03", "close": 4.609488, "volume": 2654069.0}, {"date": "2021-08-04", "close": 4.609488, "volume": 2839471.0}, {"date": "2021-08-05", "close": 4.600232, "volume": 2392498.0}, {"date": "2021-08-06", "close": 4.553952, "volume": 2346112.0}, {"date": "2021-08-09", "close": 4.665024, "volume": 2689420.0}, {"date": "2021-08-10", "close": 4.665024, "volume": 949897.0}, {"date": "2021-08-11", "close": 4.646512, "volume": 3302847.0}, {"date": "2021-08-12", "close": 4.609488, "volume": 2360301.0}, {"date": "2021-08-13", "close": 4.702048, "volume": 1750538.0}, {"date": "2021-08-16", "close": 4.76684, "volume": 1854315.0}, {"date": "2021-08-17", "close": 4.757584, "volume": 1532033.0}, {"date": "2021-08-18", "close": 4.757584, "volume": 1658557.0}, {"date": "2021-08-19", "close": 4.831632, "volume": 1635281.0}, {"date": "2021-08-20", "close": 4.776096, "volume": 1888718.0}, {"date": "2021-08-23", "close": 4.868656, "volume": 2595997.0}, {"date": "2021-08-24", "close": 4.794608, "volume": 2198310.0}, {"date": "2021-08-25", "close": 4.748328, "volume": 7274826.0}, {"date": "2021-08-26", "close": 4.794608, "volume": 1744841.0}, {"date": "2021-08-27", "close": 4.665024, "volume": 6137087.0}, {"date": "2021-08-30", "close": 4.322552, "volume": 6319586.0}, {"date": "2021-08-31", "close": 4.516928, "volume": 4209001.0}, {"date": "2021-09-01", "close": 4.637256, "volume": 7208908.0}, {"date": "2021-09-02", "close": 4.58172, "volume": 2273207.0}, {"date": "2021-09-03", "close": 4.637256, "volume": 2363366.0}, {"date": "2021-09-06", "close": 4.628, "volume": 3086437.0}, {"date": "2021-09-07", "close": 4.553952, "volume": 7709126.0}, {"date": "2021-09-08", "close": 4.628, "volume": 4171155.0}, {"date": "2021-09-09", "close": 4.470648, "volume": 3376204.0}, {"date": "2021-09-10", "close": 4.498416, "volume": 3896229.0}, {"date": "2021-09-13", "close": 4.479904, "volume": 2939730.0}, {"date": "2021-09-14", "close": 4.48916, "volume": 2643672.0}, {"date": "2021-09-15", "close": 4.479904, "volume": 6104979.0}, {"date": "2021-09-16", "close": 4.655768, "volume": 5357465.0}, {"date": "2021-09-17", "close": 4.572464, "volume": 4621103.0}, {"date": "2021-09-20", "close": 4.609488, "volume": 3807786.0}, {"date": "2021-09-21", "close": 4.563208, "volume": 2990699.0}, {"date": "2021-09-22", "close": 4.58172, "volume": 3265849.0}, {"date": "2021-09-23", "close": 4.618744, "volume": 4205111.0}, {"date": "2021-09-24", "close": 4.563208, "volume": 5670664.0}, {"date": "2021-09-27", "close": 4.618744, "volume": 3030622.0}, {"date": "2021-09-28", "close": 4.44288, "volume": 2257421.0}, {"date": "2021-09-29", "close": 4.359576, "volume": 2275231.0}, {"date": "2021-09-30", "close": 4.44288, "volume": 3240297.0}, {"date": "2021-10-01", "close": 4.368832, "volume": 2614397.0}, {"date": "2021-10-04", "close": 4.368832, "volume": 944936.0}, {"date": "2021-10-05", "close": 4.313296, "volume": 2284457.0}, {"date": "2021-10-06", "close": 4.322552, "volume": 2494354.0}, {"date": "2021-10-07", "close": 4.424368, "volume": 2483024.0}, {"date": "2021-10-08", "close": 4.461392, "volume": 2429605.0}, {"date": "2021-10-11", "close": 4.341064, "volume": 2531311.0}, {"date": "2021-10-12", "close": 4.30404, "volume": 3695952.0}, {"date": "2021-10-13", "close": 4.35032, "volume": 2206068.0}, {"date": "2021-10-14", "close": 4.322552, "volume": 2661533.0}, {"date": "2021-10-15", "close": 4.30404, "volume": 2574784.0}, {"date": "2021-10-18", "close": 4.267016, "volume": 1743218.0}, {"date": "2021-10-19", "close": 4.229992, "volume": 2051959.0}, {"date": "2021-10-20", "close": 4.21148, "volume": 1381786.0}, {"date": "2021-10-21", "close": 4.3966, "volume": 4450121.0}, {"date": "2021-10-22", "close": 4.572464, "volume": 4019529.0}, {"date": "2021-10-25", "close": 4.609488, "volume": 3569378.0}, {"date": "2021-10-26", "close": 4.609488, "volume": 4165653.0}, {"date": "2021-10-27", "close": 4.600232, "volume": 3432178.0}, {"date": "2021-10-28", "close": 4.572464, "volume": 1710269.0}, {"date": "2021-10-29", "close": 4.461392, "volume": 4301128.0}, {"date": "2021-11-01", "close": 4.618744, "volume": 4969029.0}, {"date": "2021-11-02", "close": 4.609488, "volume": 1429854.0}, {"date": "2021-11-03", "close": 4.600232, "volume": 3182741.0}, {"date": "2021-11-04", "close": 4.618744, "volume": 4361685.0}, {"date": "2021-11-05", "close": 4.600232, "volume": 1391178.0}, {"date": "2021-11-08", "close": 4.516928, "volume": 1619827.0}, {"date": "2021-11-09", "close": 4.415112, "volume": 1842200.0}, {"date": "2021-11-10", "close": 4.452136, "volume": 3544532.0}, {"date": "2021-11-11", "close": 4.368832, "volume": 1672454.0}, {"date": "2021-11-12", "close": 4.378088, "volume": 2331449.0}, {"date": "2021-11-15", "close": 4.433624, "volume": 1975006.0}, {"date": "2021-11-16", "close": 4.44288, "volume": 2320541.0}, {"date": "2021-11-17", "close": 4.433624, "volume": 1345496.0}, {"date": "2021-11-18", "close": 4.452136, "volume": 2228153.0}, {"date": "2021-11-19", "close": 4.48916, "volume": 1757921.0}, {"date": "2021-11-22", "close": 4.48916, "volume": 1206871.0}, {"date": "2021-11-23", "close": 4.498416, "volume": 776371.0}, {"date": "2021-11-24", "close": 4.470648, "volume": 814063.0}, {"date": "2021-11-25", "close": 4.415112, "volume": 1675435.0}, {"date": "2021-11-26", "close": 4.3966, "volume": 1191374.0}, {"date": "2021-11-29", "close": 4.507672, "volume": 5199514.0}, {"date": "2021-11-30", "close": 4.470648, "volume": 3053320.0}, {"date": "2021-12-01", "close": 4.415112, "volume": 1980072.0}, {"date": "2021-12-02", "close": 4.378088, "volume": 2808930.0}, {"date": "2021-12-03", "close": 4.294784, "volume": 1965919.0}, {"date": "2021-12-06", "close": 4.276272, "volume": 1732135.0}, {"date": "2021-12-07", "close": 4.3966, "volume": 2763933.0}, {"date": "2021-12-08", "close": 4.470648, "volume": 3245808.0}, {"date": "2021-12-09", "close": 4.479904, "volume": 1866889.0}, {"date": "2021-12-10", "close": 4.563208, "volume": 1959288.0}, {"date": "2021-12-13", "close": 4.563208, "volume": 1614540.0}, {"date": "2021-12-14", "close": 4.628, "volume": 2521724.0}, {"date": "2021-12-15", "close": 4.655768, "volume": 3262631.0}, {"date": "2021-12-16", "close": 4.887168, "volume": 7616401.0}, {"date": "2021-12-17", "close": 4.739072, "volume": 6624863.0}, {"date": "2021-12-20", "close": 4.896424, "volume": 3209610.0}, {"date": "2021-12-21", "close": 4.970472, "volume": 1984071.0}, {"date": "2021-12-22", "close": 4.988984, "volume": 2186399.0}, {"date": "2021-12-23", "close": 4.979728, "volume": 1506147.0}, {"date": "2021-12-24", "close": 4.970472, "volume": 493063.0}, {"date": "2021-12-29", "close": 5.109312, "volume": 2714923.0}, {"date": "2021-12-30", "close": 4.970472, "volume": 3687301.0}, {"date": "2021-12-31", "close": 4.887168, "volume": 1007340.0}, {"date": "2022-01-04", "close": 4.785352, "volume": 4625130.0}, {"date": "2022-01-05", "close": 4.803864, "volume": 2088130.0}, {"date": "2022-01-06", "close": 4.683536, "volume": 3672775.0}, {"date": "2022-01-07", "close": 4.67428, "volume": 1661503.0}, {"date": "2022-01-10", "close": 4.618744, "volume": 2548208.0}, {"date": "2022-01-11", "close": 4.58172, "volume": 1502016.0}, {"date": "2022-01-12", "close": 4.553952, "volume": 2973301.0}, {"date": "2022-01-13", "close": 4.35032, "volume": 9323790.0}, {"date": "2022-01-14", "close": 4.341064, "volume": 3096400.0}, {"date": "2022-01-17", "close": 4.331808, "volume": 1984476.0}, {"date": "2022-01-18", "close": 4.341064, "volume": 2799087.0}, {"date": "2022-01-19", "close": 4.359576, "volume": 3911788.0}, {"date": "2022-01-20", "close": 4.331808, "volume": 3332102.0}, {"date": "2022-01-21", "close": 4.21148, "volume": 3597709.0}, {"date": "2022-01-24", "close": 4.21148, "volume": 2719783.0}, {"date": "2022-01-25", "close": 4.146688, "volume": 4745239.0}, {"date": "2022-01-27", "close": 4.044872, "volume": 3972290.0}, {"date": "2022-01-28", "close": 4.07264, "volume": 7286174.0}, {"date": "2022-01-31", "close": 4.109664, "volume": 3215349.0}, {"date": "2022-02-01", "close": 4.137432, "volume": 2876049.0}, {"date": "2022-02-02", "close": 4.1652, "volume": 3876127.0}, {"date": "2022-02-03", "close": 4.137432, "volume": 2140632.0}, {"date": "2022-02-04", "close": 4.1652, "volume": 1671975.0}, {"date": "2022-02-07", "close": 4.146688, "volume": 2130901.0}, {"date": "2022-02-08", "close": 4.183712, "volume": 2915999.0}, {"date": "2022-02-09", "close": 4.248504, "volume": 3112716.0}, {"date": "2022-02-10", "close": 4.192968, "volume": 2202455.0}, {"date": "2022-02-11", "close": 4.07264, "volume": 1341998.0}, {"date": "2022-02-14", "close": 4.091152, "volume": 1651276.0}, {"date": "2022-02-15", "close": 4.07264, "volume": 1254028.0}, {"date": "2022-02-16", "close": 4.128176, "volume": 1598032.0}, {"date": "2022-02-17", "close": 4.155944, "volume": 2393973.0}, {"date": "2022-02-18", "close": 4.091152, "volume": 759455.0}, {"date": "2022-02-21", "close": 3.88752, "volume": 4124846.0}, {"date": "2022-02-22", "close": 3.878264, "volume": 5548002.0}, {"date": "2022-02-23", "close": 4.081896, "volume": 4248551.0}, {"date": "2022-02-24", "close": 4.044872, "volume": 5289688.0}, {"date": "2022-02-25", "close": 3.970824, "volume": 2244290.0}, {"date": "2022-02-28", "close": 3.98008, "volume": 3369491.0}, {"date": "2022-03-01", "close": 4.044872, "volume": 3016948.0}, {"date": "2022-03-02", "close": 4.035616, "volume": 2854336.0}, {"date": "2022-03-03", "close": 3.943056, "volume": 2029522.0}, {"date": "2022-03-04", "close": 3.961568, "volume": 3383887.0}, {"date": "2022-03-07", "close": 3.88752, "volume": 1391345.0}, {"date": "2022-03-08", "close": 3.804216, "volume": 2250710.0}, {"date": "2022-03-09", "close": 3.84124, "volume": 1272446.0}, {"date": "2022-03-10", "close": 3.961568, "volume": 2034957.0}, {"date": "2022-03-11", "close": 3.952312, "volume": 12707737.0}, {"date": "2022-03-14", "close": 3.989336, "volume": 1127235.0}, {"date": "2022-03-15", "close": 4.11892, "volume": 2364780.0}, {"date": "2022-03-16", "close": 4.11892, "volume": 2316993.0}, {"date": "2022-03-17", "close": 4.063384, "volume": 1936124.0}, {"date": "2022-03-18", "close": 4.054128, "volume": 2438405.0}, {"date": "2022-03-21", "close": 4.100408, "volume": 1431424.0}, {"date": "2022-03-22", "close": 4.07264, "volume": 1247099.0}, {"date": "2022-03-23", "close": 4.128176, "volume": 2719531.0}, {"date": "2022-03-24", "close": 3.952312, "volume": 2029288.0}, {"date": "2022-03-25", "close": 3.906032, "volume": 1313806.0}, {"date": "2022-03-28", "close": 3.9338, "volume": 954383.0}, {"date": "2022-03-29", "close": 4.07264, "volume": 1817419.0}, {"date": "2022-03-30", "close": 4.100408, "volume": 1839040.0}, {"date": "2022-03-31", "close": 4.07264, "volume": 1693679.0}, {"date": "2022-04-01", "close": 4.063384, "volume": 1102330.0}, {"date": "2022-04-04", "close": 4.091152, "volume": 1348910.0}, {"date": "2022-04-05", "close": 4.091152, "volume": 1076824.0}, {"date": "2022-04-06", "close": 4.007848, "volume": 1308350.0}, {"date": "2022-04-07", "close": 4.017104, "volume": 1303581.0}, {"date": "2022-04-08", "close": 4.017104, "volume": 1056630.0}, {"date": "2022-04-11", "close": 4.054128, "volume": 881407.0}, {"date": "2022-04-12", "close": 4.044872, "volume": 729821.0}, {"date": "2022-04-13", "close": 4.07264, "volume": 1147621.0}, {"date": "2022-04-14", "close": 4.091152, "volume": 1670500.0}, {"date": "2022-04-19", "close": 4.07264, "volume": 843431.0}, {"date": "2022-04-20", "close": 4.220736, "volume": 2483198.0}, {"date": "2022-04-21", "close": 4.229992, "volume": 2044854.0}, {"date": "2022-04-22", "close": 4.21148, "volume": 1760453.0}, {"date": "2022-04-26", "close": 4.220736, "volume": 1425172.0}, {"date": "2022-04-27", "close": 4.183712, "volume": 1220912.0}, {"date": "2022-04-28", "close": 4.128176, "volume": 1731986.0}, {"date": "2022-04-29", "close": 4.183712, "volume": 1322375.0}, {"date": "2022-05-02", "close": 3.970824, "volume": 2849441.0}, {"date": "2022-05-03", "close": 3.998592, "volume": 3005560.0}, {"date": "2022-05-04", "close": 4.02636, "volume": 1415371.0}, {"date": "2022-05-05", "close": 4.035616, "volume": 2454298.0}, {"date": "2022-05-06", "close": 3.98008, "volume": 2447526.0}, {"date": "2022-05-09", "close": 3.869008, "volume": 3053903.0}, {"date": "2022-05-10", "close": 3.88752, "volume": 2762474.0}, {"date": "2022-05-11", "close": 3.711656, "volume": 7433070.0}, {"date": "2022-05-12", "close": 3.730168, "volume": 3316099.0}, {"date": "2022-05-13", "close": 3.859752, "volume": 2900662.0}, {"date": "2022-05-16", "close": 3.831984, "volume": 2787993.0}, {"date": "2022-05-17", "close": 3.84124, "volume": 2796985.0}, {"date": "2022-05-18", "close": 3.88752, "volume": 2282497.0}, {"date": "2022-05-19", "close": 3.878264, "volume": 1941371.0}, {"date": "2022-05-20", "close": 3.906032, "volume": 2164979.0}, {"date": "2022-05-23", "close": 3.98008, "volume": 3158600.0}, {"date": "2022-05-24", "close": 3.9338, "volume": 2351530.0}, {"date": "2022-05-25", "close": 3.952312, "volume": 2005814.0}, {"date": "2022-05-26", "close": 3.915288, "volume": 1311065.0}, {"date": "2022-05-27", "close": 3.9338, "volume": 2086360.0}, {"date": "2022-05-30", "close": 3.98008, "volume": 1330701.0}, {"date": "2022-05-31", "close": 3.970824, "volume": 6527459.0}, {"date": "2022-06-01", "close": 3.961568, "volume": 1235257.0}, {"date": "2022-06-02", "close": 3.850496, "volume": 2650068.0}, {"date": "2022-06-03", "close": 3.51728, "volume": 13555785.0}, {"date": "2022-06-06", "close": 3.51728, "volume": 7899158.0}, {"date": "2022-06-07", "close": 3.452488, "volume": 6115767.0}, {"date": "2022-06-08", "close": 3.471, "volume": 4539575.0}, {"date": "2022-06-09", "close": 3.480256, "volume": 3813237.0}, {"date": "2022-06-10", "close": 3.554304, "volume": 5651801.0}, {"date": "2022-06-14", "close": 3.471, "volume": 6357651.0}, {"date": "2022-06-15", "close": 3.42472, "volume": 6369612.0}, {"date": "2022-06-16", "close": 3.42472, "volume": 3694682.0}, {"date": "2022-06-17", "close": 3.369184, "volume": 8413678.0}, {"date": "2022-06-20", "close": 3.42472, "volume": 7664823.0}, {"date": "2022-06-21", "close": 3.452488, "volume": 2268822.0}, {"date": "2022-06-22", "close": 3.359928, "volume": 8595336.0}, {"date": "2022-06-23", "close": 3.387696, "volume": 9920609.0}, {"date": "2022-06-24", "close": 3.452488, "volume": 4510825.0}, {"date": "2022-06-27", "close": 3.498768, "volume": 1990568.0}, {"date": "2022-06-28", "close": 3.42472, "volume": 4343251.0}, {"date": "2022-06-29", "close": 3.415464, "volume": 2858941.0}, {"date": "2022-06-30", "close": 3.396952, "volume": 4890497.0}, {"date": "2022-07-01", "close": 3.37844, "volume": 3270403.0}, {"date": "2022-07-04", "close": 3.452488, "volume": 1387316.0}, {"date": "2022-07-05", "close": 3.42472, "volume": 2411032.0}, {"date": "2022-07-06", "close": 3.42472, "volume": 1930647.0}, {"date": "2022-07-07", "close": 3.42472, "volume": 2793659.0}, {"date": "2022-07-08", "close": 3.42472, "volume": 2910803.0}, {"date": "2022-07-11", "close": 3.452488, "volume": 1642301.0}, {"date": "2022-07-12", "close": 3.42472, "volume": 2888886.0}, {"date": "2022-07-13", "close": 3.415464, "volume": 2723278.0}, {"date": "2022-07-14", "close": 3.415464, "volume": 3125565.0}, {"date": "2022-07-15", "close": 3.42472, "volume": 2862780.0}, {"date": "2022-07-18", "close": 3.42472, "volume": 1690715.0}, {"date": "2022-07-19", "close": 3.480256, "volume": 3281401.0}, {"date": "2022-07-20", "close": 3.461744, "volume": 1665707.0}, {"date": "2022-07-21", "close": 3.489512, "volume": 1672598.0}, {"date": "2022-07-22", "close": 3.480256, "volume": 1621567.0}, {"date": "2022-07-25", "close": 3.489512, "volume": 1566421.0}, {"date": "2022-07-26", "close": 3.498768, "volume": 1600950.0}, {"date": "2022-07-27", "close": 3.498768, "volume": 1239787.0}, {"date": "2022-07-28", "close": 3.471, "volume": 2317764.0}, {"date": "2022-07-29", "close": 3.582072, "volume": 2656006.0}, {"date": "2022-08-01", "close": 3.65612, "volume": 1545670.0}, {"date": "2022-08-02", "close": 3.693144, "volume": 2166609.0}, {"date": "2022-08-03", "close": 3.65612, "volume": 3841746.0}, {"date": "2022-08-04", "close": 3.693144, "volume": 1955292.0}, {"date": "2022-08-05", "close": 3.730168, "volume": 1747273.0}, {"date": "2022-08-08", "close": 3.665376, "volume": 905960.0}, {"date": "2022-08-09", "close": 3.646864, "volume": 1636842.0}, {"date": "2022-08-10", "close": 3.56356, "volume": 2869035.0}, {"date": "2022-08-11", "close": 3.591328, "volume": 3521406.0}, {"date": "2022-08-12", "close": 3.471, "volume": 2997803.0}, {"date": "2022-08-15", "close": 3.452488, "volume": 1669974.0}, {"date": "2022-08-16", "close": 3.51728, "volume": 3132218.0}, {"date": "2022-08-17", "close": 3.526536, "volume": 2446317.0}, {"date": "2022-08-18", "close": 3.51728, "volume": 1912494.0}, {"date": "2022-08-19", "close": 3.526536, "volume": 1055279.0}, {"date": "2022-08-22", "close": 3.471, "volume": 998741.0}, {"date": "2022-08-23", "close": 3.443232, "volume": 1359023.0}, {"date": "2022-08-24", "close": 3.461744, "volume": 2333141.0}, {"date": "2022-08-25", "close": 3.51728, "volume": 1402954.0}, {"date": "2022-08-26", "close": 3.572816, "volume": 1420852.0}, {"date": "2022-08-29", "close": 3.42472, "volume": 2277417.0}, {"date": "2022-08-30", "close": 3.545048, "volume": 6706020.0}, {"date": "2022-08-31", "close": 3.443232, "volume": 8816186.0}, {"date": "2022-09-01", "close": 3.396952, "volume": 3299606.0}, {"date": "2022-09-02", "close": 3.350672, "volume": 2699920.0}, {"date": "2022-09-05", "close": 3.37844, "volume": 2475541.0}, {"date": "2022-09-06", "close": 3.369184, "volume": 4160932.0}, {"date": "2022-09-07", "close": 3.322904, "volume": 3002300.0}, {"date": "2022-09-08", "close": 3.369184, "volume": 6155708.0}, {"date": "2022-09-09", "close": 3.396952, "volume": 4533123.0}, {"date": "2022-09-12", "close": 3.42472, "volume": 2377049.0}, {"date": "2022-09-13", "close": 3.471, "volume": 3277818.0}, {"date": "2022-09-14", "close": 3.341416, "volume": 4320452.0}, {"date": "2022-09-15", "close": 3.211832, "volume": 6464380.0}, {"date": "2022-09-16", "close": 3.202576, "volume": 3477877.0}, {"date": "2022-09-19", "close": 3.165552, "volume": 2581877.0}, {"date": "2022-09-20", "close": 3.211832, "volume": 3846889.0}, {"date": "2022-09-21", "close": 3.211832, "volume": 2350729.0}, {"date": "2022-09-23", "close": 3.110016, "volume": 1953379.0}, {"date": "2022-09-26", "close": 3.137784, "volume": 2978374.0}, {"date": "2022-09-27", "close": 3.091504, "volume": 2429508.0}, {"date": "2022-09-28", "close": 3.063736, "volume": 4579394.0}, {"date": "2022-09-29", "close": 3.119272, "volume": 3281678.0}, {"date": "2022-09-30", "close": 3.119272, "volume": 1657657.0}, {"date": "2022-10-03", "close": 3.072992, "volume": 1055239.0}, {"date": "2022-10-04", "close": 3.137784, "volume": 1483036.0}, {"date": "2022-10-05", "close": 3.211832, "volume": 1929326.0}, {"date": "2022-10-06", "close": 3.202576, "volume": 1656923.0}, {"date": "2022-10-07", "close": 3.165552, "volume": 1711113.0}, {"date": "2022-10-10", "close": 3.072992, "volume": 972821.0}, {"date": "2022-10-11", "close": 3.026712, "volume": 2221345.0}, {"date": "2022-10-12", "close": 2.998944, "volume": 1395771.0}, {"date": "2022-10-13", "close": 2.989688, "volume": 2280148.0}, {"date": "2022-10-14", "close": 3.063736, "volume": 1363341.0}, {"date": "2022-10-17", "close": 3.035968, "volume": 1154166.0}, {"date": "2022-10-18", "close": 3.110016, "volume": 2199683.0}, {"date": "2022-10-19", "close": 3.119272, "volume": 1735942.0}, {"date": "2022-10-20", "close": 3.017456, "volume": 1792736.0}, {"date": "2022-10-21", "close": 2.952664, "volume": 2841098.0}, {"date": "2022-10-24", "close": 3.045224, "volume": 1448298.0}, {"date": "2022-10-25", "close": 3.10076, "volume": 2355866.0}, {"date": "2022-10-26", "close": 3.156296, "volume": 1387066.0}, {"date": "2022-10-27", "close": 3.110016, "volume": 1524293.0}, {"date": "2022-10-28", "close": 3.110016, "volume": 1186641.0}, {"date": "2022-10-31", "close": 3.174808, "volume": 1974984.0}, {"date": "2022-11-01", "close": 3.221088, "volume": 1129379.0}, {"date": "2022-11-02", "close": 3.221088, "volume": 2259183.0}, {"date": "2022-11-03", "close": 3.128528, "volume": 1533185.0}, {"date": "2022-11-04", "close": 3.110016, "volume": 1092541.0}, {"date": "2022-11-07", "close": 3.110016, "volume": 1093508.0}, {"date": "2022-11-08", "close": 3.128528, "volume": 2144455.0}, {"date": "2022-11-09", "close": 3.10076, "volume": 2661595.0}, {"date": "2022-11-10", "close": 3.10076, "volume": 1063911.0}, {"date": "2022-11-11", "close": 3.202576, "volume": 2314123.0}, {"date": "2022-11-14", "close": 3.14704, "volume": 1306376.0}, {"date": "2022-11-15", "close": 3.156296, "volume": 2450271.0}, {"date": "2022-11-16", "close": 3.05448, "volume": 3663583.0}, {"date": "2022-11-17", "close": 3.063736, "volume": 2708829.0}, {"date": "2022-11-18", "close": 3.072992, "volume": 3122800.0}, {"date": "2022-11-21", "close": 2.943408, "volume": 4308012.0}, {"date": "2022-11-22", "close": 3.026712, "volume": 2156962.0}, {"date": "2022-11-23", "close": 3.082248, "volume": 1963379.0}, {"date": "2022-11-24", "close": 3.082248, "volume": 1511635.0}, {"date": "2022-11-25", "close": 3.119272, "volume": 806769.0}, {"date": "2022-11-28", "close": 2.804568, "volume": 9368762.0}, {"date": "2022-11-29", "close": 2.702752, "volume": 7006614.0}, {"date": "2022-11-30", "close": 2.693496, "volume": 4840781.0}, {"date": "2022-12-01", "close": 2.702752, "volume": 1787928.0}, {"date": "2022-12-02", "close": 2.804568, "volume": 2424328.0}, {"date": "2022-12-05", "close": 2.786056, "volume": 3101806.0}, {"date": "2022-12-06", "close": 2.7768, "volume": 2101658.0}, {"date": "2022-12-07", "close": 2.73052, "volume": 2254211.0}, {"date": "2022-12-08", "close": 2.665728, "volume": 2467245.0}, {"date": "2022-12-09", "close": 2.665728, "volume": 4419770.0}, {"date": "2022-12-12", "close": 2.693496, "volume": 1797361.0}, {"date": "2022-12-13", "close": 2.7768, "volume": 2932552.0}, {"date": "2022-12-14", "close": 2.860104, "volume": 4913761.0}, {"date": "2022-12-15", "close": 2.850848, "volume": 2976587.0}, {"date": "2022-12-16", "close": 2.813824, "volume": 7257757.0}, {"date": "2022-12-19", "close": 2.878616, "volume": 2130635.0}, {"date": "2022-12-20", "close": 2.795312, "volume": 3601625.0}, {"date": "2022-12-21", "close": 2.832336, "volume": 1153832.0}, {"date": "2022-12-22", "close": 2.841592, "volume": 999548.0}, {"date": "2022-12-23", "close": 2.841592, "volume": 791716.0}, {"date": "2022-12-28", "close": 2.786056, "volume": 546018.0}, {"date": "2022-12-29", "close": 2.804568, "volume": 806044.0}, {"date": "2022-12-30", "close": 2.841592, "volume": 710506.0}, {"date": "2023-01-03", "close": 2.7768, "volume": 1138933.0}, {"date": "2023-01-04", "close": 2.832336, "volume": 1051441.0}, {"date": "2023-01-05", "close": 2.82308, "volume": 1483030.0}, {"date": "2023-01-06", "close": 2.832336, "volume": 815081.0}, {"date": "2023-01-09", "close": 2.86936, "volume": 1054357.0}, {"date": "2023-01-10", "close": 2.906384, "volume": 2125466.0}, {"date": "2023-01-11", "close": 2.980432, "volume": 1896669.0}, {"date": "2023-01-12", "close": 2.934152, "volume": 1217630.0}, {"date": "2023-01-13", "close": 2.980432, "volume": 945022.0}, {"date": "2023-01-16", "close": 3.05448, "volume": 1370228.0}, {"date": "2023-01-17", "close": 3.072992, "volume": 2570507.0}, {"date": "2023-01-18", "close": 2.998944, "volume": 4185775.0}, {"date": "2023-01-19", "close": 3.026712, "volume": 2445940.0}, {"date": "2023-01-20", "close": 2.943408, "volume": 2137689.0}, {"date": "2023-01-23", "close": 2.971176, "volume": 1094326.0}, {"date": "2023-01-24", "close": 2.998944, "volume": 1444111.0}, {"date": "2023-01-25", "close": 2.971176, "volume": 2387213.0}, {"date": "2023-01-27", "close": 2.952664, "volume": 973335.0}, {"date": "2023-01-30", "close": 2.971176, "volume": 1415992.0}, {"date": "2023-01-31", "close": 2.971176, "volume": 1900016.0}, {"date": "2023-02-01", "close": 2.91564, "volume": 1965158.0}, {"date": "2023-02-02", "close": 2.924896, "volume": 1306885.0}, {"date": "2023-02-03", "close": 2.906384, "volume": 2360273.0}, {"date": "2023-02-06", "close": 2.841592, "volume": 4762602.0}, {"date": "2023-02-07", "close": 2.758288, "volume": 5834790.0}, {"date": "2023-02-08", "close": 2.610192, "volume": 4460925.0}, {"date": "2023-02-09", "close": 2.582424, "volume": 6488346.0}, {"date": "2023-02-10", "close": 2.517632, "volume": 3413431.0}, {"date": "2023-02-13", "close": 2.462096, "volume": 3282223.0}, {"date": "2023-02-14", "close": 2.536144, "volume": 3731223.0}, {"date": "2023-02-15", "close": 2.610192, "volume": 8620026.0}, {"date": "2023-02-16", "close": 2.795312, "volume": 6410553.0}, {"date": "2023-02-17", "close": 2.68424, "volume": 2040416.0}, {"date": "2023-02-20", "close": 2.665728, "volume": 2000221.0}, {"date": "2023-02-21", "close": 2.73052, "volume": 2737894.0}, {"date": "2023-02-22", "close": 2.693496, "volume": 2302092.0}, {"date": "2023-02-23", "close": 2.702752, "volume": 4184892.0}, {"date": "2023-02-24", "close": 2.712008, "volume": 1681420.0}, {"date": "2023-02-27", "close": 2.600936, "volume": 3533996.0}, {"date": "2023-02-28", "close": 2.5454, "volume": 4412764.0}, {"date": "2023-03-01", "close": 2.489864, "volume": 3739877.0}, {"date": "2023-03-02", "close": 2.415816, "volume": 3660642.0}, {"date": "2023-03-03", "close": 2.425072, "volume": 3367612.0}, {"date": "2023-03-06", "close": 2.443584, "volume": 2581547.0}, {"date": "2023-03-07", "close": 2.425072, "volume": 3419540.0}, {"date": "2023-03-08", "close": 2.45284, "volume": 3161669.0}, {"date": "2023-03-09", "close": 2.508376, "volume": 3261219.0}, {"date": "2023-03-10", "close": 2.508376, "volume": 4998873.0}, {"date": "2023-03-13", "close": 2.563912, "volume": 6839615.0}, {"date": "2023-03-14", "close": 2.5454, "volume": 4479116.0}, {"date": "2023-03-15", "close": 2.600936, "volume": 4379103.0}, {"date": "2023-03-16", "close": 2.619448, "volume": 4294968.0}, {"date": "2023-03-17", "close": 2.573168, "volume": 4162129.0}, {"date": "2023-03-20", "close": 2.786056, "volume": 6042704.0}, {"date": "2023-03-21", "close": 2.795312, "volume": 4723471.0}, {"date": "2023-03-22", "close": 2.7768, "volume": 3970959.0}, {"date": "2023-03-23", "close": 2.804568, "volume": 4263806.0}, {"date": "2023-03-24", "close": 2.693496, "volume": 3041269.0}, {"date": "2023-03-27", "close": 2.749032, "volume": 1098011.0}, {"date": "2023-03-28", "close": 2.804568, "volume": 2011124.0}, {"date": "2023-03-29", "close": 2.82308, "volume": 1284602.0}, {"date": "2023-03-30", "close": 2.897128, "volume": 1927294.0}, {"date": "2023-03-31", "close": 2.924896, "volume": 1964016.0}, {"date": "2023-04-03", "close": 2.924896, "volume": 944943.0}, {"date": "2023-04-04", "close": 2.943408, "volume": 2754219.0}, {"date": "2023-04-05", "close": 2.980432, "volume": 2123492.0}, {"date": "2023-04-06", "close": 2.989688, "volume": 889144.0}, {"date": "2023-04-11", "close": 2.998944, "volume": 2153361.0}, {"date": "2023-04-12", "close": 3.026712, "volume": 1032232.0}, {"date": "2023-04-13", "close": 2.989688, "volume": 855673.0}, {"date": "2023-04-14", "close": 2.897128, "volume": 1265872.0}, {"date": "2023-04-17", "close": 2.841592, "volume": 1118187.0}, {"date": "2023-04-18", "close": 2.850848, "volume": 2224177.0}, {"date": "2023-04-19", "close": 2.804568, "volume": 1023785.0}, {"date": "2023-04-20", "close": 2.786056, "volume": 1019850.0}, {"date": "2023-04-21", "close": 2.841592, "volume": 676428.0}, {"date": "2023-04-24", "close": 2.841592, "volume": 656443.0}, {"date": "2023-04-26", "close": 2.7768, "volume": 1281841.0}, {"date": "2023-04-27", "close": 2.7768, "volume": 401802.0}, {"date": "2023-04-28", "close": 2.767544, "volume": 725674.0}, {"date": "2023-05-01", "close": 2.795312, "volume": 2035629.0}, {"date": "2023-05-02", "close": 2.841592, "volume": 4501730.0}, {"date": "2023-05-03", "close": 2.813824, "volume": 1720313.0}, {"date": "2023-05-04", "close": 2.82308, "volume": 6324594.0}, {"date": "2023-05-05", "close": 2.767544, "volume": 3498462.0}, {"date": "2023-05-08", "close": 2.82308, "volume": 1219350.0}, {"date": "2023-05-09", "close": 2.795312, "volume": 3723442.0}, {"date": "2023-05-10", "close": 2.82308, "volume": 1371865.0}, {"date": "2023-05-11", "close": 2.82308, "volume": 2101073.0}, {"date": "2023-05-12", "close": 2.86936, "volume": 1287652.0}, {"date": "2023-05-15", "close": 2.887872, "volume": 3617837.0}, {"date": "2023-05-16", "close": 2.887872, "volume": 1676446.0}, {"date": "2023-05-17", "close": 2.86936, "volume": 1037240.0}, {"date": "2023-05-18", "close": 2.86936, "volume": 2000215.0}, {"date": "2023-05-19", "close": 2.906384, "volume": 775117.0}, {"date": "2023-05-22", "close": 2.86936, "volume": 910010.0}, {"date": "2023-05-23", "close": 2.887872, "volume": 823776.0}, {"date": "2023-05-24", "close": 2.86936, "volume": 2913902.0}, {"date": "2023-05-25", "close": 2.878616, "volume": 964137.0}, {"date": "2023-05-26", "close": 2.850848, "volume": 1053255.0}, {"date": "2023-05-29", "close": 2.906384, "volume": 1880596.0}, {"date": "2023-05-30", "close": 2.887872, "volume": 912062.0}, {"date": "2023-05-31", "close": 2.924896, "volume": 3252757.0}, {"date": "2023-06-01", "close": 2.878616, "volume": 1031092.0}, {"date": "2023-06-02", "close": 2.860104, "volume": 976827.0}, {"date": "2023-06-05", "close": 2.906384, "volume": 1202031.0}, {"date": "2023-06-06", "close": 2.860104, "volume": 1752485.0}, {"date": "2023-06-07", "close": 2.906384, "volume": 966029.0}, {"date": "2023-06-08", "close": 3.0082, "volume": 1761817.0}, {"date": "2023-06-09", "close": 2.906384, "volume": 668320.0}, {"date": "2023-06-13", "close": 2.971176, "volume": 1811032.0}, {"date": "2023-06-14", "close": 2.96192, "volume": 1493772.0}, {"date": "2023-06-15", "close": 2.91564, "volume": 1654010.0}, {"date": "2023-06-16", "close": 2.878616, "volume": 2626347.0}, {"date": "2023-06-19", "close": 2.943408, "volume": 1042744.0}, {"date": "2023-06-20", "close": 2.971176, "volume": 744538.0}, {"date": "2023-06-21", "close": 2.998944, "volume": 735150.0}, {"date": "2023-06-22", "close": 2.934152, "volume": 509568.0}, {"date": "2023-06-23", "close": 2.860104, "volume": 970970.0}, {"date": "2023-06-26", "close": 2.887872, "volume": 556511.0}, {"date": "2023-06-27", "close": 2.91564, "volume": 904363.0}, {"date": "2023-06-28", "close": 2.91564, "volume": 2020006.0}, {"date": "2023-06-29", "close": 2.860104, "volume": 1086236.0}, {"date": "2023-06-30", "close": 2.943408, "volume": 1348668.0}, {"date": "2023-07-03", "close": 2.897128, "volume": 914809.0}, {"date": "2023-07-04", "close": 2.96192, "volume": 1102268.0}, {"date": "2023-07-05", "close": 2.952664, "volume": 1079649.0}, {"date": "2023-07-06", "close": 2.878616, "volume": 959687.0}, {"date": "2023-07-07", "close": 2.804568, "volume": 904598.0}, {"date": "2023-07-10", "close": 2.82308, "volume": 901818.0}, {"date": "2023-07-11", "close": 2.804568, "volume": 1009804.0}, {"date": "2023-07-12", "close": 2.767544, "volume": 1136043.0}, {"date": "2023-07-13", "close": 2.786056, "volume": 1279206.0}, {"date": "2023-07-14", "close": 2.758288, "volume": 1606721.0}, {"date": "2023-07-17", "close": 2.68424, "volume": 1236895.0}, {"date": "2023-07-18", "close": 2.63796, "volume": 2321903.0}, {"date": "2023-07-19", "close": 2.656472, "volume": 3238598.0}, {"date": "2023-07-20", "close": 2.665728, "volume": 7930646.0}, {"date": "2023-07-21", "close": 2.628704, "volume": 2451049.0}, {"date": "2023-07-24", "close": 2.73052, "volume": 3341853.0}, {"date": "2023-07-25", "close": 2.68424, "volume": 1387215.0}, {"date": "2023-07-26", "close": 2.693496, "volume": 917242.0}, {"date": "2023-07-27", "close": 2.73052, "volume": 1340011.0}, {"date": "2023-07-28", "close": 2.702752, "volume": 630963.0}, {"date": "2023-07-31", "close": 2.656472, "volume": 865193.0}, {"date": "2023-08-01", "close": 2.674984, "volume": 782249.0}, {"date": "2023-08-02", "close": 2.665728, "volume": 400403.0}, {"date": "2023-08-03", "close": 2.693496, "volume": 1171275.0}, {"date": "2023-08-04", "close": 2.712008, "volume": 1096980.0}, {"date": "2023-08-07", "close": 2.702752, "volume": 1912625.0}, {"date": "2023-08-08", "close": 2.739776, "volume": 1994920.0}, {"date": "2023-08-09", "close": 2.758288, "volume": 345875.0}, {"date": "2023-08-10", "close": 2.7768, "volume": 950889.0}, {"date": "2023-08-11", "close": 2.813824, "volume": 421439.0}, {"date": "2023-08-14", "close": 2.804568, "volume": 583137.0}, {"date": "2023-08-15", "close": 2.804568, "volume": 426016.0}, {"date": "2023-08-16", "close": 2.758288, "volume": 1013935.0}, {"date": "2023-08-17", "close": 2.656472, "volume": 836049.0}, {"date": "2023-08-18", "close": 2.665728, "volume": 1940023.0}, {"date": "2023-08-21", "close": 2.63796, "volume": 1618370.0}, {"date": "2023-08-22", "close": 2.49912, "volume": 1445810.0}, {"date": "2023-08-23", "close": 2.480608, "volume": 1211774.0}, {"date": "2023-08-24", "close": 2.508376, "volume": 1249585.0}, {"date": "2023-08-25", "close": 2.415816, "volume": 975839.0}, {"date": "2023-08-28", "close": 2.45284, "volume": 1538827.0}, {"date": "2023-08-29", "close": 2.508376, "volume": 2080998.0}, {"date": "2023-08-30", "close": 2.702752, "volume": 5390051.0}, {"date": "2023-08-31", "close": 2.59168, "volume": 6481570.0}, {"date": "2023-09-01", "close": 2.573168, "volume": 1042581.0}, {"date": "2023-09-04", "close": 2.610192, "volume": 569161.0}, {"date": "2023-09-05", "close": 2.563912, "volume": 1535818.0}, {"date": "2023-09-06", "close": 2.489864, "volume": 1375552.0}, {"date": "2023-09-07", "close": 2.415816, "volume": 940566.0}, {"date": "2023-09-08", "close": 2.369536, "volume": 1307815.0}, {"date": "2023-09-11", "close": 2.341768, "volume": 1261102.0}, {"date": "2023-09-12", "close": 2.314, "volume": 755325.0}, {"date": "2023-09-13", "close": 2.212184, "volume": 1281869.0}, {"date": "2023-09-14", "close": 2.295488, "volume": 1143933.0}, {"date": "2023-09-15", "close": 2.295488, "volume": 3635463.0}, {"date": "2023-09-18", "close": 2.249208, "volume": 1928035.0}, {"date": "2023-09-19", "close": 2.212184, "volume": 1174405.0}, {"date": "2023-09-20", "close": 2.184416, "volume": 1831690.0}, {"date": "2023-09-21", "close": 2.193672, "volume": 1783915.0}, {"date": "2023-09-22", "close": 2.193672, "volume": 1207509.0}, {"date": "2023-09-25", "close": 2.212184, "volume": 772068.0}, {"date": "2023-09-26", "close": 2.193672, "volume": 680482.0}, {"date": "2023-09-27", "close": 2.239952, "volume": 823218.0}, {"date": "2023-09-28", "close": 2.184416, "volume": 1069988.0}, {"date": "2023-09-29", "close": 2.12888, "volume": 1289771.0}, {"date": "2023-10-02", "close": 2.119624, "volume": 370952.0}, {"date": "2023-10-03", "close": 2.03632, "volume": 962674.0}, {"date": "2023-10-04", "close": 2.008552, "volume": 1680646.0}, {"date": "2023-10-05", "close": 2.027064, "volume": 1288473.0}, {"date": "2023-10-06", "close": 2.054832, "volume": 1000806.0}, {"date": "2023-10-09", "close": 2.03632, "volume": 528000.0}, {"date": "2023-10-10", "close": 2.045576, "volume": 1445925.0}, {"date": "2023-10-11", "close": 2.110368, "volume": 962824.0}, {"date": "2023-10-12", "close": 2.101112, "volume": 1124457.0}, {"date": "2023-10-13", "close": 2.045576, "volume": 745379.0}, {"date": "2023-10-16", "close": 2.03632, "volume": 942366.0}, {"date": "2023-10-17", "close": 2.064088, "volume": 1130708.0}, {"date": "2023-10-18", "close": 2.054832, "volume": 2775315.0}, {"date": "2023-10-19", "close": 2.045576, "volume": 1486246.0}, {"date": "2023-10-20", "close": 2.027064, "volume": 2394669.0}, {"date": "2023-10-23", "close": 2.064088, "volume": 430774.0}, {"date": "2023-10-24", "close": 1.999296, "volume": 2495433.0}, {"date": "2023-10-25", "close": 1.869712, "volume": 2465178.0}, {"date": "2023-10-26", "close": 1.786408, "volume": 1526449.0}, {"date": "2023-10-27", "close": 1.698476, "volume": 3657189.0}, {"date": "2023-10-30", "close": 1.647568, "volume": 3160980.0}, {"date": "2023-10-31", "close": 1.675336, "volume": 1592939.0}, {"date": "2023-11-01", "close": 1.71236, "volume": 1607791.0}, {"date": "2023-11-02", "close": 1.71236, "volume": 1898276.0}, {"date": "2023-11-03", "close": 1.754012, "volume": 2264077.0}, {"date": "2023-11-06", "close": 1.71236, "volume": 1356441.0}, {"date": "2023-11-07", "close": 1.80492, "volume": 1991217.0}, {"date": "2023-11-08", "close": 1.832688, "volume": 985951.0}, {"date": "2023-11-09", "close": 1.71236, "volume": 2563329.0}, {"date": "2023-11-10", "close": 1.638312, "volume": 1511982.0}, {"date": "2023-11-13", "close": 1.633684, "volume": 3206100.0}, {"date": "2023-11-14", "close": 1.726244, "volume": 1026342.0}, {"date": "2023-11-15", "close": 1.75864, "volume": 634073.0}, {"date": "2023-11-16", "close": 1.75864, "volume": 1509519.0}, {"date": "2023-11-17", "close": 1.698476, "volume": 805762.0}, {"date": "2023-11-22", "close": 1.225, "volume": 17234768.0}, {"date": "2023-11-23", "close": 1.29, "volume": 7633360.0}, {"date": "2023-11-24", "close": 1.3, "volume": 7215809.0}, {"date": "2023-11-27", "close": 1.33, "volume": 2709322.0}, {"date": "2023-11-28", "close": 1.415, "volume": 3881344.0}, {"date": "2023-11-29", "close": 1.5, "volume": 4947630.0}, {"date": "2023-11-30", "close": 1.5, "volume": 3631212.0}, {"date": "2023-12-01", "close": 1.59, "volume": 3273815.0}, {"date": "2023-12-04", "close": 1.52, "volume": 2616471.0}, {"date": "2023-12-05", "close": 1.485, "volume": 1985488.0}, {"date": "2023-12-06", "close": 1.53, "volume": 2038314.0}, {"date": "2023-12-07", "close": 1.53, "volume": 1465440.0}, {"date": "2023-12-08", "close": 1.55, "volume": 3122532.0}, {"date": "2023-12-11", "close": 1.49, "volume": 3095787.0}, {"date": "2023-12-12", "close": 1.475, "volume": 4008388.0}, {"date": "2023-12-13", "close": 1.45, "volume": 2689272.0}, {"date": "2023-12-14", "close": 1.52, "volume": 5043023.0}, {"date": "2023-12-15", "close": 1.51, "volume": 6634563.0}, {"date": "2023-12-18", "close": 1.46, "volume": 1789056.0}, {"date": "2023-12-19", "close": 1.505, "volume": 1749956.0}, {"date": "2023-12-20", "close": 1.52, "volume": 1680726.0}, {"date": "2023-12-21", "close": 1.56, "volume": 2612351.0}, {"date": "2023-12-22", "close": 1.54, "volume": 1265862.0}, {"date": "2023-12-27", "close": 1.61, "volume": 2600210.0}, {"date": "2023-12-28", "close": 1.63, "volume": 1556898.0}, {"date": "2023-12-29", "close": 1.635, "volume": 690597.0}, {"date": "2024-01-02", "close": 1.66, "volume": 1416251.0}, {"date": "2024-01-03", "close": 1.55, "volume": 1670678.0}, {"date": "2024-01-04", "close": 1.51, "volume": 1005706.0}, {"date": "2024-01-05", "close": 1.51, "volume": 1668607.0}, {"date": "2024-01-08", "close": 1.485, "volume": 1539291.0}, {"date": "2024-01-09", "close": 1.51, "volume": 1781860.0}, {"date": "2024-01-10", "close": 1.55, "volume": 1073992.0}, {"date": "2024-01-11", "close": 1.58, "volume": 959105.0}, {"date": "2024-01-12", "close": 1.46, "volume": 3398833.0}, {"date": "2024-01-15", "close": 1.39, "volume": 3204056.0}, {"date": "2024-01-16", "close": 1.37, "volume": 5161157.0}, {"date": "2024-01-17", "close": 1.36, "volume": 4090995.0}, {"date": "2024-01-18", "close": 1.315, "volume": 1984195.0}, {"date": "2024-01-19", "close": 1.325, "volume": 1714181.0}, {"date": "2024-01-22", "close": 1.36, "volume": 2150439.0}, {"date": "2024-01-23", "close": 1.395, "volume": 847953.0}, {"date": "2024-01-24", "close": 1.42, "volume": 1614136.0}, {"date": "2024-01-25", "close": 1.405, "volume": 2173930.0}, {"date": "2024-01-29", "close": 1.37, "volume": 1867840.0}, {"date": "2024-01-30", "close": 1.4, "volume": 2738610.0}, {"date": "2024-01-31", "close": 1.385, "volume": 1648646.0}, {"date": "2024-02-01", "close": 1.345, "volume": 2673241.0}, {"date": "2024-02-02", "close": 1.4, "volume": 3021129.0}, {"date": "2024-02-05", "close": 1.43, "volume": 1351371.0}, {"date": "2024-02-06", "close": 1.4, "volume": 1177482.0}, {"date": "2024-02-07", "close": 1.4, "volume": 1688192.0}, {"date": "2024-02-08", "close": 1.445, "volume": 723064.0}, {"date": "2024-02-09", "close": 1.455, "volume": 1100357.0}, {"date": "2024-02-12", "close": 1.405, "volume": 1264996.0}, {"date": "2024-02-13", "close": 1.45, "volume": 1129461.0}, {"date": "2024-02-14", "close": 1.43, "volume": 1047530.0}, {"date": "2024-02-15", "close": 1.445, "volume": 1474580.0}, {"date": "2024-02-16", "close": 1.44, "volume": 1718682.0}, {"date": "2024-02-19", "close": 1.415, "volume": 1080006.0}, {"date": "2024-02-20", "close": 1.4, "volume": 1696791.0}, {"date": "2024-02-21", "close": 1.32, "volume": 8062888.0}, {"date": "2024-02-22", "close": 1.375, "volume": 1499471.0}, {"date": "2024-02-23", "close": 1.37, "volume": 1532620.0}, {"date": "2024-02-26", "close": 1.385, "volume": 1402602.0}, {"date": "2024-02-27", "close": 1.265, "volume": 4760651.0}, {"date": "2024-02-28", "close": 1.18, "volume": 12931275.0}, {"date": "2024-02-29", "close": 1.11, "volume": 10909382.0}, {"date": "2024-03-01", "close": 1.17, "volume": 5249034.0}, {"date": "2024-03-04", "close": 1.125, "volume": 2424998.0}, {"date": "2024-03-05", "close": 1.29, "volume": 6800417.0}, {"date": "2024-03-06", "close": 1.27, "volume": 4040773.0}, {"date": "2024-03-07", "close": 1.31, "volume": 3001730.0}, {"date": "2024-03-08", "close": 1.335, "volume": 2154241.0}, {"date": "2024-03-11", "close": 1.31, "volume": 1500244.0}, {"date": "2024-03-12", "close": 1.355, "volume": 3255525.0}, {"date": "2024-03-13", "close": 1.295, "volume": 1782787.0}, {"date": "2024-03-14", "close": 1.27, "volume": 3579164.0}, {"date": "2024-03-15", "close": 1.26, "volume": 4867147.0}, {"date": "2024-03-18", "close": 1.2, "volume": 4995215.0}, {"date": "2024-03-19", "close": 1.195, "volume": 2577019.0}, {"date": "2024-03-20", "close": 1.205, "volume": 3110887.0}, {"date": "2024-03-21", "close": 1.245, "volume": 5136980.0}, {"date": "2024-03-22", "close": 1.26, "volume": 3192190.0}, {"date": "2024-03-25", "close": 1.29, "volume": 2766531.0}, {"date": "2024-03-26", "close": 1.275, "volume": 1409410.0}, {"date": "2024-03-27", "close": 1.28, "volume": 1519810.0}, {"date": "2024-03-28", "close": 1.325, "volume": 2406708.0}, {"date": "2024-04-02", "close": 1.33, "volume": 1596209.0}, {"date": "2024-04-03", "close": 1.29, "volume": 1924611.0}, {"date": "2024-04-04", "close": 1.325, "volume": 1197526.0}, {"date": "2024-04-05", "close": 1.3, "volume": 2817118.0}, {"date": "2024-04-08", "close": 1.345, "volume": 1152340.0}, {"date": "2024-04-09", "close": 1.305, "volume": 1089370.0}, {"date": "2024-04-10", "close": 1.29, "volume": 1384355.0}, {"date": "2024-04-11", "close": 1.23, "volume": 2857119.0}, {"date": "2024-04-12", "close": 1.215, "volume": 3156970.0}, {"date": "2024-04-15", "close": 1.21, "volume": 2552803.0}, {"date": "2024-04-16", "close": 1.185, "volume": 2406191.0}, {"date": "2024-04-17", "close": 1.205, "volume": 1325447.0}, {"date": "2024-04-18", "close": 1.21, "volume": 783846.0}, {"date": "2024-04-19", "close": 1.205, "volume": 2550623.0}, {"date": "2024-04-22", "close": 1.25, "volume": 1592336.0}, {"date": "2024-04-23", "close": 1.265, "volume": 4019028.0}, {"date": "2024-04-24", "close": 1.25, "volume": 2003466.0}, {"date": "2024-04-26", "close": 1.195, "volume": 2214822.0}, {"date": "2024-04-29", "close": 1.22, "volume": 788403.0}, {"date": "2024-04-30", "close": 1.205, "volume": 1504403.0}, {"date": "2024-05-01", "close": 1.15, "volume": 6722912.0}, {"date": "2024-05-02", "close": 1.1, "volume": 7589086.0}, {"date": "2024-05-03", "close": 1.15, "volume": 3992556.0}, {"date": "2024-05-06", "close": 1.225, "volume": 3071403.0}, {"date": "2024-05-07", "close": 1.29, "volume": 3316226.0}, {"date": "2024-05-08", "close": 1.28, "volume": 1189687.0}, {"date": "2024-05-09", "close": 1.23, "volume": 1412904.0}, {"date": "2024-05-10", "close": 1.25, "volume": 1538027.0}, {"date": "2024-05-13", "close": 1.28, "volume": 1693439.0}, {"date": "2024-05-14", "close": 1.34, "volume": 4855644.0}, {"date": "2024-05-15", "close": 1.26, "volume": 4603123.0}, {"date": "2024-05-16", "close": 1.275, "volume": 2790717.0}, {"date": "2024-05-17", "close": 1.26, "volume": 2731780.0}, {"date": "2024-05-20", "close": 1.255, "volume": 2745361.0}, {"date": "2024-05-21", "close": 1.305, "volume": 7194396.0}, {"date": "2024-05-22", "close": 1.265, "volume": 2209530.0}, {"date": "2024-05-23", "close": 1.315, "volume": 2724172.0}, {"date": "2024-05-24", "close": 1.32, "volume": 2396965.0}, {"date": "2024-05-27", "close": 1.3, "volume": 4933237.0}, {"date": "2024-05-28", "close": 1.235, "volume": 3358294.0}, {"date": "2024-05-29", "close": 1.255, "volume": 3334471.0}, {"date": "2024-05-30", "close": 1.27, "volume": 3400450.0}, {"date": "2024-05-31", "close": 1.27, "volume": 2701841.0}, {"date": "2024-06-03", "close": 1.33, "volume": 2896686.0}, {"date": "2024-06-04", "close": 1.325, "volume": 2639125.0}, {"date": "2024-06-05", "close": 1.33, "volume": 2623986.0}, {"date": "2024-06-06", "close": 1.375, "volume": 2758930.0}, {"date": "2024-06-07", "close": 1.35, "volume": 2341103.0}, {"date": "2024-06-11", "close": 1.335, "volume": 2053969.0}, {"date": "2024-06-12", "close": 1.45, "volume": 3264943.0}, {"date": "2024-06-13", "close": 1.42, "volume": 2260869.0}, {"date": "2024-06-14", "close": 1.44, "volume": 1653592.0}, {"date": "2024-06-17", "close": 1.455, "volume": 2236066.0}, {"date": "2024-06-18", "close": 1.465, "volume": 2186339.0}, {"date": "2024-06-19", "close": 1.49, "volume": 2446854.0}, {"date": "2024-06-20", "close": 1.515, "volume": 4591902.0}, {"date": "2024-06-21", "close": 1.525, "volume": 3882559.0}, {"date": "2024-06-24", "close": 1.495, "volume": 1732100.0}, {"date": "2024-06-25", "close": 1.5, "volume": 5582880.0}, {"date": "2024-06-26", "close": 1.48, "volume": 5236494.0}, {"date": "2024-06-27", "close": 1.475, "volume": 4231740.0}, {"date": "2024-06-28", "close": 1.5, "volume": 3536603.0}, {"date": "2024-07-01", "close": 1.435, "volume": 1249534.0}, {"date": "2024-07-02", "close": 1.43, "volume": 1905438.0}, {"date": "2024-07-03", "close": 1.425, "volume": 1586014.0}, {"date": "2024-07-04", "close": 1.42, "volume": 2091530.0}, {"date": "2024-07-05", "close": 1.465, "volume": 1291126.0}, {"date": "2024-07-08", "close": 1.44, "volume": 1129326.0}, {"date": "2024-07-09", "close": 1.425, "volume": 1203489.0}, {"date": "2024-07-10", "close": 1.445, "volume": 1615904.0}, {"date": "2024-07-11", "close": 1.45, "volume": 1117968.0}, {"date": "2024-07-12", "close": 1.47, "volume": 1208036.0}, {"date": "2024-07-15", "close": 1.465, "volume": 908703.0}, {"date": "2024-07-16", "close": 1.47, "volume": 1587996.0}, {"date": "2024-07-17", "close": 1.5, "volume": 1704575.0}, {"date": "2024-07-18", "close": 1.485, "volume": 1637826.0}, {"date": "2024-07-19", "close": 1.455, "volume": 1670235.0}, {"date": "2024-07-22", "close": 1.475, "volume": 1439171.0}, {"date": "2024-07-23", "close": 1.47, "volume": 2013555.0}, {"date": "2024-07-24", "close": 1.47, "volume": 786137.0}, {"date": "2024-07-25", "close": 1.47, "volume": 2902015.0}, {"date": "2024-07-26", "close": 1.465, "volume": 542956.0}, {"date": "2024-07-29", "close": 1.475, "volume": 996027.0}, {"date": "2024-07-30", "close": 1.47, "volume": 1660565.0}, {"date": "2024-07-31", "close": 1.51, "volume": 3581314.0}, {"date": "2024-08-01", "close": 1.485, "volume": 1144430.0}, {"date": "2024-08-02", "close": 1.465, "volume": 1454928.0}, {"date": "2024-08-05", "close": 1.415, "volume": 1304331.0}, {"date": "2024-08-06", "close": 1.42, "volume": 962598.0}, {"date": "2024-08-07", "close": 1.42, "volume": 794612.0}, {"date": "2024-08-08", "close": 1.4, "volume": 1341885.0}, {"date": "2024-08-09", "close": 1.41, "volume": 1108144.0}, {"date": "2024-08-12", "close": 1.42, "volume": 826154.0}, {"date": "2024-08-13", "close": 1.43, "volume": 2581429.0}, {"date": "2024-08-14", "close": 1.415, "volume": 1622651.0}, {"date": "2024-08-15", "close": 1.45, "volume": 1844557.0}, {"date": "2024-08-16", "close": 1.48, "volume": 2751964.0}, {"date": "2024-08-19", "close": 1.47, "volume": 1904004.0}, {"date": "2024-08-20", "close": 1.47, "volume": 1149225.0}, {"date": "2024-08-21", "close": 1.66, "volume": 7539664.0}, {"date": "2024-08-22", "close": 1.675, "volume": 7104972.0}, {"date": "2024-08-23", "close": 1.64, "volume": 3391303.0}, {"date": "2024-08-26", "close": 1.615, "volume": 2253225.0}, {"date": "2024-08-27", "close": 1.615, "volume": 2129338.0}, {"date": "2024-08-28", "close": 1.605, "volume": 2607556.0}, {"date": "2024-08-29", "close": 1.605, "volume": 5898951.0}, {"date": "2024-08-30", "close": 1.67, "volume": 2042207.0}, {"date": "2024-09-02", "close": 1.75, "volume": 7982608.0}, {"date": "2024-09-03", "close": 1.755, "volume": 3865861.0}, {"date": "2024-09-04", "close": 1.695, "volume": 978751.0}, {"date": "2024-09-05", "close": 1.695, "volume": 2203764.0}, {"date": "2024-09-06", "close": 1.65, "volume": 5491008.0}, {"date": "2024-09-09", "close": 1.635, "volume": 1272467.0}, {"date": "2024-09-10", "close": 1.665, "volume": 1644633.0}, {"date": "2024-09-11", "close": 1.66, "volume": 1643525.0}, {"date": "2024-09-12", "close": 1.685, "volume": 1420274.0}, {"date": "2024-09-13", "close": 1.745, "volume": 2086688.0}, {"date": "2024-09-16", "close": 1.715, "volume": 736779.0}, {"date": "2024-09-17", "close": 1.67, "volume": 1419277.0}, {"date": "2024-09-18", "close": 1.69, "volume": 4317147.0}, {"date": "2024-09-19", "close": 1.67, "volume": 1587592.0}, {"date": "2024-09-20", "close": 1.61, "volume": 5440941.0}, {"date": "2024-09-23", "close": 1.73, "volume": 7516917.0}, {"date": "2024-09-24", "close": 1.695, "volume": 5360336.0}, {"date": "2024-09-25", "close": 1.695, "volume": 1560577.0}, {"date": "2024-09-26", "close": 1.73, "volume": 3523879.0}, {"date": "2024-09-27", "close": 1.745, "volume": 1194459.0}, {"date": "2024-09-30", "close": 1.725, "volume": 1828459.0}, {"date": "2024-10-01", "close": 1.78, "volume": 868046.0}, {"date": "2024-10-02", "close": 1.795, "volume": 1877370.0}, {"date": "2024-10-03", "close": 1.745, "volume": 1035596.0}, {"date": "2024-10-04", "close": 1.75, "volume": 1819434.0}, {"date": "2024-10-07", "close": 1.755, "volume": 563323.0}, {"date": "2024-10-08", "close": 1.695, "volume": 1399258.0}, {"date": "2024-10-09", "close": 1.73, "volume": 973709.0}, {"date": "2024-10-10", "close": 1.745, "volume": 1242248.0}, {"date": "2024-10-11", "close": 1.73, "volume": 1889988.0}, {"date": "2024-10-14", "close": 1.725, "volume": 975136.0}, {"date": "2024-10-15", "close": 1.85, "volume": 3068285.0}, {"date": "2024-10-16", "close": 1.79, "volume": 4280127.0}, {"date": "2024-10-17", "close": 1.71, "volume": 4030088.0}, {"date": "2024-10-18", "close": 1.72, "volume": 958725.0}, {"date": "2024-10-21", "close": 1.715, "volume": 4537998.0}, {"date": "2024-10-22", "close": 1.74, "volume": 1646300.0}, {"date": "2024-10-23", "close": 1.69, "volume": 1121587.0}, {"date": "2024-10-24", "close": 1.69, "volume": 4119818.0}, {"date": "2024-10-25", "close": 1.665, "volume": 1059389.0}, {"date": "2024-10-28", "close": 1.665, "volume": 1402505.0}, {"date": "2024-10-29", "close": 1.665, "volume": 4534126.0}, {"date": "2024-10-30", "close": 1.65, "volume": 724871.0}, {"date": "2024-10-31", "close": 1.655, "volume": 1482813.0}, {"date": "2024-11-01", "close": 1.585, "volume": 1517155.0}, {"date": "2024-11-04", "close": 1.575, "volume": 663885.0}, {"date": "2024-11-05", "close": 1.565, "volume": 798106.0}, {"date": "2024-11-06", "close": 1.565, "volume": 1504475.0}, {"date": "2024-11-07", "close": 1.575, "volume": 3844702.0}, {"date": "2024-11-08", "close": 1.585, "volume": 606101.0}, {"date": "2024-11-11", "close": 1.58, "volume": 891611.0}, {"date": "2024-11-12", "close": 1.58, "volume": 1320602.0}, {"date": "2024-11-13", "close": 1.565, "volume": 1201179.0}, {"date": "2024-11-14", "close": 1.59, "volume": 2065477.0}, {"date": "2024-11-15", "close": 1.335, "volume": 12012941.0}, {"date": "2024-11-18", "close": 1.33, "volume": 9869052.0}, {"date": "2024-11-19", "close": 1.31, "volume": 5151328.0}, {"date": "2024-11-20", "close": 1.34, "volume": 2074862.0}, {"date": "2024-11-21", "close": 1.315, "volume": 2846559.0}, {"date": "2024-11-22", "close": 1.35, "volume": 1330563.0}, {"date": "2024-11-25", "close": 1.34, "volume": 1841539.0}, {"date": "2024-11-26", "close": 1.42, "volume": 1784982.0}, {"date": "2024-11-27", "close": 1.405, "volume": 1039317.0}, {"date": "2024-11-28", "close": 1.395, "volume": 1097819.0}, {"date": "2024-11-29", "close": 1.38, "volume": 1012859.0}, {"date": "2024-12-02", "close": 1.4, "volume": 744903.0}, {"date": "2024-12-03", "close": 1.41, "volume": 1316503.0}, {"date": "2024-12-04", "close": 1.39, "volume": 1093215.0}, {"date": "2024-12-05", "close": 1.405, "volume": 1065402.0}, {"date": "2024-12-06", "close": 1.415, "volume": 757437.0}, {"date": "2024-12-09", "close": 1.445, "volume": 1126245.0}, {"date": "2024-12-10", "close": 1.45, "volume": 2293795.0}, {"date": "2024-12-11", "close": 1.41, "volume": 580883.0}, {"date": "2024-12-12", "close": 1.385, "volume": 1531266.0}, {"date": "2024-12-13", "close": 1.375, "volume": 1047294.0}, {"date": "2024-12-16", "close": 1.405, "volume": 1697900.0}, {"date": "2024-12-17", "close": 1.435, "volume": 787950.0}, {"date": "2024-12-18", "close": 1.425, "volume": 1694542.0}, {"date": "2024-12-19", "close": 1.4, "volume": 2018691.0}, {"date": "2024-12-20", "close": 1.365, "volume": 1225782.0}, {"date": "2024-12-23", "close": 1.395, "volume": 657588.0}, {"date": "2024-12-24", "close": 1.415, "volume": 235401.0}, {"date": "2024-12-27", "close": 1.4, "volume": 497837.0}, {"date": "2024-12-30", "close": 1.395, "volume": 829528.0}, {"date": "2024-12-31", "close": 1.37, "volume": 412872.0}, {"date": "2025-01-02", "close": 1.395, "volume": 549162.0}, {"date": "2025-01-03", "close": 1.41, "volume": 534355.0}, {"date": "2025-01-06", "close": 1.42, "volume": 705267.0}, {"date": "2025-01-07", "close": 1.42, "volume": 561899.0}, {"date": "2025-01-08", "close": 1.455, "volume": 1099421.0}, {"date": "2025-01-09", "close": 1.44, "volume": 595784.0}, {"date": "2025-01-10", "close": 1.445, "volume": 713057.0}, {"date": "2025-01-13", "close": 1.395, "volume": 676408.0}, {"date": "2025-01-14", "close": 1.41, "volume": 860142.0}, {"date": "2025-01-15", "close": 1.405, "volume": 899722.0}, {"date": "2025-01-16", "close": 1.415, "volume": 994384.0}, {"date": "2025-01-17", "close": 1.415, "volume": 830693.0}, {"date": "2025-01-20", "close": 1.425, "volume": 455847.0}, {"date": "2025-01-21", "close": 1.44, "volume": 1047692.0}, {"date": "2025-01-22", "close": 1.425, "volume": 1034734.0}, {"date": "2025-01-23", "close": 1.415, "volume": 789430.0}, {"date": "2025-01-24", "close": 1.41, "volume": 249747.0}, {"date": "2025-01-28", "close": 1.395, "volume": 836111.0}, {"date": "2025-01-29", "close": 1.425, "volume": 931373.0}, {"date": "2025-01-30", "close": 1.435, "volume": 2110714.0}, {"date": "2025-01-31", "close": 1.445, "volume": 898886.0}, {"date": "2025-02-03", "close": 1.42, "volume": 663320.0}, {"date": "2025-02-04", "close": 1.395, "volume": 770373.0}, {"date": "2025-02-05", "close": 1.375, "volume": 1226738.0}, {"date": "2025-02-06", "close": 1.36, "volume": 1450281.0}, {"date": "2025-02-07", "close": 1.355, "volume": 2030011.0}, {"date": "2025-02-10", "close": 1.375, "volume": 1055916.0}, {"date": "2025-02-11", "close": 1.375, "volume": 1080012.0}, {"date": "2025-02-12", "close": 1.38, "volume": 4238791.0}, {"date": "2025-02-13", "close": 1.39, "volume": 986062.0}, {"date": "2025-02-14", "close": 1.48, "volume": 3162424.0}, {"date": "2025-02-17", "close": 1.47, "volume": 1763551.0}, {"date": "2025-02-18", "close": 1.455, "volume": 885315.0}, {"date": "2025-02-19", "close": 1.45, "volume": 2059426.0}, {"date": "2025-02-20", "close": 1.355, "volume": 2344269.0}, {"date": "2025-02-21", "close": 1.305, "volume": 5369609.0}, {"date": "2025-02-24", "close": 1.275, "volume": 3397195.0}, {"date": "2025-02-25", "close": 1.265, "volume": 2482836.0}, {"date": "2025-02-26", "close": 1.34, "volume": 1897173.0}, {"date": "2025-02-27", "close": 1.34, "volume": 990122.0}, {"date": "2025-02-28", "close": 1.285, "volume": 2197901.0}, {"date": "2025-03-03", "close": 1.32, "volume": 1243353.0}, {"date": "2025-03-04", "close": 1.35, "volume": 6621091.0}, {"date": "2025-03-05", "close": 1.405, "volume": 2913056.0}, {"date": "2025-03-06", "close": 1.44, "volume": 2009609.0}, {"date": "2025-03-07", "close": 1.415, "volume": 2178654.0}, {"date": "2025-03-10", "close": 1.365, "volume": 1530640.0}, {"date": "2025-03-11", "close": 1.315, "volume": 1212807.0}, {"date": "2025-03-12", "close": 1.285, "volume": 1847034.0}, {"date": "2025-03-13", "close": 1.29, "volume": 1493587.0}, {"date": "2025-03-14", "close": 1.32, "volume": 889611.0}, {"date": "2025-03-17", "close": 1.31, "volume": 1298367.0}, {"date": "2025-03-18", "close": 1.32, "volume": 1293935.0}, {"date": "2025-03-19", "close": 1.315, "volume": 936421.0}, {"date": "2025-03-20", "close": 1.33, "volume": 1554372.0}, {"date": "2025-03-21", "close": 1.335, "volume": 2840787.0}, {"date": "2025-03-24", "close": 1.34, "volume": 1705817.0}, {"date": "2025-03-25", "close": 1.34, "volume": 1367070.0}, {"date": "2025-03-26", "close": 1.31, "volume": 1607671.0}, {"date": "2025-03-27", "close": 1.45, "volume": 5676082.0}, {"date": "2025-03-28", "close": 1.46, "volume": 8466621.0}, {"date": "2025-03-31", "close": 1.395, "volume": 2523569.0}, {"date": "2025-04-01", "close": 1.35, "volume": 3348380.0}, {"date": "2025-04-02", "close": 1.385, "volume": 1832579.0}, {"date": "2025-04-03", "close": 1.41, "volume": 1767317.0}, {"date": "2025-04-04", "close": 1.385, "volume": 1286650.0}, {"date": "2025-04-07", "close": 1.31, "volume": 3463562.0}, {"date": "2025-04-08", "close": 1.34, "volume": 1717508.0}, {"date": "2025-04-09", "close": 1.4, "volume": 4670599.0}, {"date": "2025-04-10", "close": 1.44, "volume": 3556519.0}, {"date": "2025-04-11", "close": 1.4, "volume": 2188144.0}, {"date": "2025-04-14", "close": 1.38, "volume": 967886.0}, {"date": "2025-04-15", "close": 1.36, "volume": 1418842.0}, {"date": "2025-04-16", "close": 1.345, "volume": 1864377.0}, {"date": "2025-04-17", "close": 1.37, "volume": 1889509.0}, {"date": "2025-04-22", "close": 1.335, "volume": 2979756.0}, {"date": "2025-04-23", "close": 1.365, "volume": 2995614.0}, {"date": "2025-04-24", "close": 1.39, "volume": 2315896.0}, {"date": "2025-04-28", "close": 1.4, "volume": 2364303.0}, {"date": "2025-04-29", "close": 1.44, "volume": 2749284.0}, {"date": "2025-04-30", "close": 1.455, "volume": 1803202.0}, {"date": "2025-05-01", "close": 1.515, "volume": 2536644.0}, {"date": "2025-05-02", "close": 1.505, "volume": 1589925.0}, {"date": "2025-05-05", "close": 1.565, "volume": 4004985.0}, {"date": "2025-05-06", "close": 1.58, "volume": 8442083.0}, {"date": "2025-05-07", "close": 1.6, "volume": 8037573.0}, {"date": "2025-05-08", "close": 1.54, "volume": 8896674.0}, {"date": "2025-05-09", "close": 1.155, "volume": 7265420.0}, {"date": "2025-05-12", "close": 1.09, "volume": 6151368.0}, {"date": "2025-05-13", "close": 1.085, "volume": 5837436.0}, {"date": "2025-05-14", "close": 1.075, "volume": 3394498.0}, {"date": "2025-05-15", "close": 1.075, "volume": 2116134.0}, {"date": "2025-05-16", "close": 1.08, "volume": 2611929.0}, {"date": "2025-05-19", "close": 1.065, "volume": 1923086.0}, {"date": "2025-05-20", "close": 1.06, "volume": 1996050.0}, {"date": "2025-05-21", "close": 1.04, "volume": 2084766.0}, {"date": "2025-05-22", "close": 0.995, "volume": 3134697.0}, {"date": "2025-05-23", "close": 0.975, "volume": 6898100.0}, {"date": "2025-05-26", "close": 0.955, "volume": 3326623.0}, {"date": "2025-05-27", "close": 0.885, "volume": 4883516.0}, {"date": "2025-05-28", "close": 0.905, "volume": 8176189.0}, {"date": "2025-05-29", "close": 0.88, "volume": 13024181.0}, {"date": "2025-05-30", "close": 0.875, "volume": 6175994.0}, {"date": "2025-06-02", "close": 0.875, "volume": 5417831.0}, {"date": "2025-06-03", "close": 0.865, "volume": 4334262.0}, {"date": "2025-06-04", "close": 0.87, "volume": 4190034.0}, {"date": "2025-06-05", "close": 0.83, "volume": 6174752.0}, {"date": "2025-06-06", "close": 0.83, "volume": 39311994.0}, {"date": "2025-06-10", "close": 0.82, "volume": 12555235.0}, {"date": "2025-06-11", "close": 0.84, "volume": 6275858.0}, {"date": "2025-06-12", "close": 0.835, "volume": 3867418.0}, {"date": "2025-06-13", "close": 0.82, "volume": 3798453.0}, {"date": "2025-06-16", "close": 0.805, "volume": 3143464.0}, {"date": "2025-06-17", "close": 0.775, "volume": 5614868.0}, {"date": "2025-06-18", "close": 0.775, "volume": 7460205.0}, {"date": "2025-06-19", "close": 0.75, "volume": 7432490.0}, {"date": "2025-06-20", "close": 0.755, "volume": 24181812.0}, {"date": "2025-06-23", "close": 0.73, "volume": 8249614.0}, {"date": "2025-06-24", "close": 0.76, "volume": 6381740.0}, {"date": "2025-06-25", "close": 0.775, "volume": 6297624.0}, {"date": "2025-06-26", "close": 0.825, "volume": 8050601.0}, {"date": "2025-06-27", "close": 0.795, "volume": 5354838.0}, {"date": "2025-06-30", "close": 0.785, "volume": 3962449.0}, {"date": "2025-07-01", "close": 0.75, "volume": 3212953.0}, {"date": "2025-07-02", "close": 0.74, "volume": 3045826.0}, {"date": "2025-07-03", "close": 0.715, "volume": 9344454.0}, {"date": "2025-07-04", "close": 0.73, "volume": 2897843.0}, {"date": "2025-07-07", "close": 0.73, "volume": 2334471.0}, {"date": "2025-07-08", "close": 0.74, "volume": 2731220.0}, {"date": "2025-07-09", "close": 0.74, "volume": 1990556.0}, {"date": "2025-07-10", "close": 0.745, "volume": 2486703.0}, {"date": "2025-07-11", "close": 0.755, "volume": 1953281.0}, {"date": "2025-07-14", "close": 0.75, "volume": 1206506.0}, {"date": "2025-07-15", "close": 0.75, "volume": 1802215.0}, {"date": "2025-07-16", "close": 0.755, "volume": 2758181.0}, {"date": "2025-07-17", "close": 0.78, "volume": 2320013.0}, {"date": "2025-07-18", "close": 0.78, "volume": 2085141.0}, {"date": "2025-07-21", "close": 0.77, "volume": 2562146.0}, {"date": "2025-07-22", "close": 0.77, "volume": 2326193.0}, {"date": "2025-07-23", "close": 0.8, "volume": 3559990.0}, {"date": "2025-07-24", "close": 0.815, "volume": 3073640.0}, {"date": "2025-07-25", "close": 0.8, "volume": 1863847.0}, {"date": "2025-07-28", "close": 0.81, "volume": 2695877.0}, {"date": "2025-07-29", "close": 0.785, "volume": 3244245.0}, {"date": "2025-07-30", "close": 0.77, "volume": 3265996.0}, {"date": "2025-07-31", "close": 0.77, "volume": 2560503.0}, {"date": "2025-08-01", "close": 0.755, "volume": 2179896.0}, {"date": "2025-08-04", "close": 0.755, "volume": 2426728.0}, {"date": "2025-08-05", "close": 0.75, "volume": 2900586.0}, {"date": "2025-08-06", "close": 0.8, "volume": 7125564.0}, {"date": "2025-08-07", "close": 0.84, "volume": 9024866.0}, {"date": "2025-08-08", "close": 0.845, "volume": 3675672.0}, {"date": "2025-08-11", "close": 0.835, "volume": 1736138.0}, {"date": "2025-08-12", "close": 0.815, "volume": 5071158.0}, {"date": "2025-08-13", "close": 0.79, "volume": 5606280.0}, {"date": "2025-08-14", "close": 0.8, "volume": 5617653.0}, {"date": "2025-08-15", "close": 0.795, "volume": 2140470.0}, {"date": "2025-08-18", "close": 0.805, "volume": 2384066.0}, {"date": "2025-08-19", "close": 0.81, "volume": 8552906.0}, {"date": "2025-08-20", "close": 0.81, "volume": 2800511.0}, {"date": "2025-08-21", "close": 0.7, "volume": 25709534.0}, {"date": "2025-08-22", "close": 0.83, "volume": 26665272.0}, {"date": "2025-08-25", "close": 0.835, "volume": 10796649.0}, {"date": "2025-08-26", "close": 0.935, "volume": 40819480.0}, {"date": "2025-08-27", "close": 0.96, "volume": 6932863.0}, {"date": "2025-08-28", "close": 0.91, "volume": 5442900.0}, {"date": "2025-08-29", "close": 0.86, "volume": 6545078.0}, {"date": "2025-09-01", "close": 0.855, "volume": 3007306.0}, {"date": "2025-09-02", "close": 0.84, "volume": 3044577.0}, {"date": "2025-09-03", "close": 0.85, "volume": 9181416.0}, {"date": "2025-09-04", "close": 0.85, "volume": 2587321.0}, {"date": "2025-09-05", "close": 0.825, "volume": 4382341.0}, {"date": "2025-09-08", "close": 0.825, "volume": 3693639.0}, {"date": "2025-09-09", "close": 0.81, "volume": 2622471.0}, {"date": "2025-09-10", "close": 0.795, "volume": 2348677.0}, {"date": "2025-09-11", "close": 0.785, "volume": 2478808.0}, {"date": "2025-09-12", "close": 0.785, "volume": 1443307.0}, {"date": "2025-09-15", "close": 0.795, "volume": 1327115.0}, {"date": "2025-09-16", "close": 0.775, "volume": 987220.0}, {"date": "2025-09-17", "close": 0.775, "volume": 1648101.0}, {"date": "2025-09-18", "close": 0.78, "volume": 1978897.0}, {"date": "2025-09-19", "close": 0.78, "volume": 3857735.0}, {"date": "2025-09-22", "close": 0.795, "volume": 4040043.0}, {"date": "2025-09-23", "close": 0.775, "volume": 2747212.0}, {"date": "2025-09-24", "close": 0.755, "volume": 4697910.0}, {"date": "2025-09-25", "close": 0.77, "volume": 5468645.0}, {"date": "2025-09-26", "close": 0.745, "volume": 1588593.0}, {"date": "2025-09-29", "close": 0.745, "volume": 2119049.0}, {"date": "2025-09-30", "close": 0.75, "volume": 2551683.0}, {"date": "2025-10-01", "close": 0.75, "volume": 2159165.0}, {"date": "2025-10-02", "close": 0.77, "volume": 3586244.0}, {"date": "2025-10-03", "close": 0.805, "volume": 4424194.0}, {"date": "2025-10-06", "close": 0.805, "volume": 2417620.0}, {"date": "2025-10-07", "close": 0.815, "volume": 6474179.0}, {"date": "2025-10-08", "close": 0.8, "volume": 1525588.0}, {"date": "2025-10-09", "close": 0.815, "volume": 2544110.0}, {"date": "2025-10-10", "close": 0.805, "volume": 3004176.0}, {"date": "2025-10-13", "close": 0.77, "volume": 3232400.0}, {"date": "2025-10-14", "close": 0.74, "volume": 4870301.0}, {"date": "2025-10-15", "close": 0.785, "volume": 3895739.0}, {"date": "2025-10-16", "close": 0.805, "volume": 2565323.0}, {"date": "2025-10-17", "close": 0.795, "volume": 1960717.0}, {"date": "2025-10-20", "close": 0.775, "volume": 1264130.0}, {"date": "2025-10-21", "close": 0.785, "volume": 2299195.0}, {"date": "2025-10-22", "close": 0.785, "volume": 2958617.0}, {"date": "2025-10-23", "close": 0.81, "volume": 2721219.0}, {"date": "2025-10-24", "close": 0.82, "volume": 2162424.0}, {"date": "2025-10-27", "close": 0.81, "volume": 1440162.0}, {"date": "2025-10-28", "close": 0.8, "volume": 978864.0}, {"date": "2025-10-29", "close": 0.8, "volume": 1996476.0}, {"date": "2025-10-30", "close": 0.84, "volume": 3683712.0}, {"date": "2025-10-31", "close": 0.89, "volume": 4521950.0}, {"date": "2025-11-03", "close": 0.885, "volume": 1815500.0}, {"date": "2025-11-04", "close": 0.875, "volume": 963750.0}, {"date": "2025-11-05", "close": 0.86, "volume": 1058239.0}, {"date": "2025-11-06", "close": 0.87, "volume": 1304188.0}, {"date": "2025-11-07", "close": 0.87, "volume": 1225398.0}, {"date": "2025-11-10", "close": 0.88, "volume": 1220090.0}, {"date": "2025-11-11", "close": 0.875, "volume": 2494244.0}, {"date": "2025-11-12", "close": 0.91, "volume": 3949593.0}, {"date": "2025-11-13", "close": 0.895, "volume": 2142920.0}, {"date": "2025-11-14", "close": 0.89, "volume": 1431940.0}, {"date": "2025-11-17", "close": 0.905, "volume": 1567421.0}, {"date": "2025-11-18", "close": 0.88, "volume": 2884077.0}, {"date": "2025-11-19", "close": 0.88, "volume": 880775.0}, {"date": "2025-11-20", "close": 0.94, "volume": 2467155.0}, {"date": "2025-11-21", "close": 0.89, "volume": 1363601.0}, {"date": "2025-11-24", "close": 0.93, "volume": 2538245.0}, {"date": "2025-11-25", "close": 0.96, "volume": 2034854.0}, {"date": "2025-11-26", "close": 1.0, "volume": 3151555.0}, {"date": "2025-11-27", "close": 1.0, "volume": 7208056.0}, {"date": "2025-11-28", "close": 0.98, "volume": 2019092.0}, {"date": "2025-12-01", "close": 1.005, "volume": 2989449.0}, {"date": "2025-12-02", "close": 1.04, "volume": 2234616.0}, {"date": "2025-12-03", "close": 0.995, "volume": 3292803.0}, {"date": "2025-12-04", "close": 0.985, "volume": 1613621.0}, {"date": "2025-12-05", "close": 0.98, "volume": 695436.0}, {"date": "2025-12-08", "close": 1.0, "volume": 1312676.0}, {"date": "2025-12-09", "close": 0.985, "volume": 1636841.0}, {"date": "2025-12-10", "close": 0.96, "volume": 2639933.0}, {"date": "2025-12-11", "close": 0.975, "volume": 3114901.0}, {"date": "2025-12-12", "close": 0.975, "volume": 1012564.0}, {"date": "2025-12-15", "close": 0.975, "volume": 1177521.0}, {"date": "2025-12-16", "close": 0.975, "volume": 1286623.0}, {"date": "2025-12-17", "close": 0.965, "volume": 2833040.0}, {"date": "2025-12-18", "close": 0.95, "volume": 2745556.0}, {"date": "2025-12-19", "close": 0.95, "volume": 4971181.0}, {"date": "2025-12-22", "close": 0.945, "volume": 718533.0}, {"date": "2025-12-23", "close": 0.955, "volume": 595025.0}, {"date": "2025-12-24", "close": 0.935, "volume": 393176.0}, {"date": "2025-12-29", "close": 0.92, "volume": 795453.0}, {"date": "2025-12-30", "close": 0.915, "volume": 523638.0}, {"date": "2025-12-31", "close": 0.905, "volume": 394681.0}, {"date": "2026-01-02", "close": 0.91, "volume": 541682.0}, {"date": "2026-01-05", "close": 0.895, "volume": 1170408.0}, {"date": "2026-01-06", "close": 0.895, "volume": 2490286.0}, {"date": "2026-01-07", "close": 0.95, "volume": 1849685.0}, {"date": "2026-01-08", "close": 0.955, "volume": 4892223.0}, {"date": "2026-01-09", "close": 0.975, "volume": 1281209.0}, {"date": "2026-01-12", "close": 1.0, "volume": 1668066.0}, {"date": "2026-01-13", "close": 1.04, "volume": 2732665.0}, {"date": "2026-01-14", "close": 1.02, "volume": 3217231.0}, {"date": "2026-01-15", "close": 0.96, "volume": 2462867.0}, {"date": "2026-01-16", "close": 0.945, "volume": 1769968.0}, {"date": "2026-01-19", "close": 0.925, "volume": 2506650.0}, {"date": "2026-01-20", "close": 0.94, "volume": 3332524.0}, {"date": "2026-01-21", "close": 0.94, "volume": 947586.0}, {"date": "2026-01-22", "close": 0.94, "volume": 2128252.0}, {"date": "2026-01-23", "close": 0.95, "volume": 2373295.0}, {"date": "2026-01-27", "close": 0.935, "volume": 1700573.0}, {"date": "2026-01-28", "close": 0.915, "volume": 1049131.0}, {"date": "2026-01-29", "close": 0.9, "volume": 902585.0}, {"date": "2026-01-30", "close": 0.9, "volume": 1846275.0}, {"date": "2026-02-02", "close": 0.925, "volume": 2170321.0}, {"date": "2026-02-03", "close": 0.935, "volume": 1417735.0}, {"date": "2026-02-04", "close": 0.94, "volume": 2487760.0}, {"date": "2026-02-05", "close": 0.92, "volume": 1683687.0}, {"date": "2026-02-06", "close": 0.9, "volume": 5962482.0}, {"date": "2026-02-09", "close": 0.88, "volume": 2935799.0}, {"date": "2026-02-10", "close": 0.865, "volume": 2707048.0}, {"date": "2026-02-11", "close": 0.855, "volume": 1990303.0}, {"date": "2026-02-12", "close": 0.8, "volume": 4320984.0}, {"date": "2026-02-13", "close": 0.775, "volume": 2797061.0}, {"date": "2026-02-16", "close": 0.795, "volume": 1809724.0}, {"date": "2026-02-17", "close": 0.815, "volume": 4851830.0}, {"date": "2026-02-18", "close": 0.76, "volume": 14024913.0}, {"date": "2026-02-19", "close": 0.735, "volume": 7030913.0}, {"date": "2026-02-20", "close": 0.69, "volume": 7072514.0}, {"date": "2026-02-23", "close": 0.685, "volume": 4343288.0}, {"date": "2026-02-24", "close": 0.67, "volume": 3827771.0}, {"date": "2026-02-25", "close": 0.675, "volume": 1849375.0}, {"date": "2026-02-26", "close": 0.69, "volume": 4640117.0}, {"date": "2026-02-27", "close": 0.685, "volume": 1517422.0}, {"date": "2026-03-02", "close": 0.67, "volume": 3290109.0}, {"date": "2026-03-03", "close": 0.66, "volume": 4846110.0}, {"date": "2026-03-04", "close": 0.635, "volume": 5182410.0}, {"date": "2026-03-05", "close": 0.635, "volume": 3444550.0}, {"date": "2026-03-06", "close": 0.63, "volume": 2040786.0}, {"date": "2026-03-09", "close": 0.61, "volume": 4184342.0}, {"date": "2026-03-10", "close": 0.635, "volume": 2204232.0}, {"date": "2026-03-11", "close": 0.615, "volume": 2593443.0}, {"date": "2026-03-12", "close": 0.595, "volume": 6509785.0}, {"date": "2026-03-13", "close": 0.595, "volume": 2195614.0}, {"date": "2026-03-16", "close": 0.575, "volume": 4501867.0}, {"date": "2026-03-17", "close": 0.59, "volume": 2056192.0}, {"date": "2026-03-18", "close": 0.59, "volume": 2315444.0}, {"date": "2026-03-19", "close": 0.57, "volume": 2816252.0}, {"date": "2026-03-20", "close": 0.57, "volume": 8091777.0}, {"date": "2026-03-23", "close": 0.555, "volume": 5682097.0}, {"date": "2026-03-24", "close": 0.54, "volume": 2095679.0}, {"date": "2026-03-25", "close": 0.575, "volume": 2780573.0}, {"date": "2026-03-26", "close": 0.585, "volume": 2942571.0}, {"date": "2026-03-27", "close": 0.56, "volume": 1703986.0}, {"date": "2026-03-30", "close": 0.535, "volume": 6181096.0}, {"date": "2026-03-31", "close": 0.56, "volume": 6359176.0}, {"date": "2026-04-01", "close": 0.55, "volume": 1859044.0}, {"date": "2026-04-02", "close": 0.52, "volume": 4035262.0}, {"date": "2026-04-07", "close": 0.51, "volume": 4088261.0}, {"date": "2026-04-08", "close": 0.525, "volume": 3142357.0}, {"date": "2026-04-09", "close": 0.51, "volume": 1762695.0}, {"date": "2026-04-10", "close": 0.5, "volume": 3129947.0}, {"date": "2026-04-13", "close": 0.51, "volume": 3168956.0}, {"date": "2026-04-14", "close": 0.51, "volume": 2851045.0}, {"date": "2026-04-15", "close": 0.515, "volume": 2130550.0}, {"date": "2026-04-16", "close": 0.55, "volume": 3461252.0}, {"date": "2026-04-17", "close": 0.54, "volume": 1926479.0}, {"date": "2026-04-20", "close": 0.535, "volume": 968586.0}, {"date": "2026-04-21", "close": 0.565, "volume": 3435906.0}, {"date": "2026-04-22", "close": 0.535, "volume": 5526214.0}, {"date": "2026-04-23", "close": 0.54, "volume": 7736182.0}, {"date": "2026-04-24", "close": 0.53, "volume": 7396501.0}, {"date": "2026-04-27", "close": 0.535, "volume": 1565985.0}, {"date": "2026-04-28", "close": 0.515, "volume": 2541469.0}, {"date": "2026-04-29", "close": 0.515, "volume": 1952228.0}, {"date": "2026-04-30", "close": 0.505, "volume": 2642824.0}, {"date": "2026-05-01", "close": 0.495, "volume": 4039389.0}, {"date": "2026-05-04", "close": 0.5, "volume": 2729028.0}, {"date": "2026-05-05", "close": 0.48, "volume": 3731666.0}, {"date": "2026-05-06", "close": 0.495, "volume": 3984606.0}, {"date": "2026-05-07", "close": 0.53, "volume": 5286910.0}, {"date": "2026-05-08", "close": 0.495, "volume": 2550922.0}, {"date": "2026-05-11", "close": 0.505, "volume": 3488744.0}, {"date": "2026-05-12", "close": 0.485, "volume": 4088532.0}, {"date": "2026-05-13", "close": 0.375, "volume": 27237912.0}, {"date": "2026-05-14", "close": 0.37, "volume": 18871012.0}, {"date": "2026-05-15", "close": 0.345, "volume": 6164837.0}, {"date": "2026-05-18", "close": 0.355, "volume": 5600990.0}, {"date": "2026-05-19", "close": 0.37, "volume": 2448144.0}, {"date": "2026-05-20", "close": 0.345, "volume": 3156367.0}, {"date": "2026-05-21", "close": 0.355, "volume": 2879412.0}, {"date": "2026-05-22", "close": 0.36, "volume": 6163742.0}, {"date": "2026-05-25", "close": 0.35, "volume": 1911814.0}, {"date": "2026-05-26", "close": 0.35, "volume": 4220633.0}, {"date": "2026-05-27", "close": 0.35, "volume": 2927644.0}, {"date": "2026-05-28", "close": 0.35, "volume": 4306997.0}, {"date": "2026-05-29", "close": 0.34, "volume": 7573270.0}, {"date": "2026-06-01", "close": 0.335, "volume": 3931739.0}, {"date": "2026-06-02", "close": 0.32, "volume": 9657323.0}, {"date": "2026-06-03", "close": 0.325, "volume": 5808152.0}, {"date": "2026-06-04", "close": 0.32, "volume": 4469692.0}, {"date": "2026-06-05", "close": 0.325, "volume": 2174400.0}, {"date": "2026-06-09", "close": 0.315, "volume": 5335874.0}, {"date": "2026-06-10", "close": 0.315, "volume": 11648098.0}, {"date": "2026-06-11", "close": 0.34, "volume": 8801028.0}, {"date": "2026-06-12", "close": 0.36, "volume": 7062483.0}, {"date": "2026-06-15", "close": 0.395, "volume": 6980976.0}, {"date": "2026-06-16", "close": 0.39, "volume": 4358510.0}, {"date": "2026-06-17", "close": 0.395, "volume": 9558714.0}, {"date": "2026-06-18", "close": 0.39, "volume": 5996008.0}, {"date": "2026-06-19", "close": 0.41, "volume": 6908004.0}, {"date": "2026-06-22", "close": 0.375, "volume": 7703026.0}, {"date": "2026-06-23", "close": 0.355, "volume": 5695615.0}, {"date": "2026-06-24", "close": 0.35, "volume": 8774483.0}, {"date": "2026-06-25", "close": 0.36, "volume": 2345708.0}, {"date": "2026-06-26", "close": 0.365, "volume": 4215277.0}, {"date": "2026-06-29", "close": 0.39, "volume": 4757807.0}, {"date": "2026-06-30", "close": 0.39, "volume": 6505213.0}, {"date": "2026-07-01", "close": 0.37, "volume": 6339093.0}, {"date": "2026-07-02", "close": 0.38, "volume": 2371796.0}, {"date": "2026-07-03", "close": 0.375, "volume": 715221.0}, {"date": "2026-07-06", "close": 0.385, "volume": 1999609.0}, {"date": "2026-07-07", "close": 0.385, "volume": 2657093.0}, {"date": "2026-07-08", "close": 0.385, "volume": 2087690.0}, {"date": "2026-07-09", "close": 0.39, "volume": 1191157.0}, {"date": "2026-07-10", "close": 0.385, "volume": 2064355.0}, {"date": "2026-07-13", "close": 0.38, "volume": 2910032.0}, {"date": "2026-07-14", "close": 0.4, "volume": 1494697.0}, {"date": "2026-07-15", "close": 0.39, "volume": 1139225.0}, {"date": "2026-07-16", "close": 0.4, "volume": 801999.0}, {"date": "2026-07-17", "close": 0.375, "volume": 2435823.0}, {"date": "2026-07-20", "close": 0.36, "volume": 4665537.0}, {"date": "2026-07-21", "close": 0.36, "volume": 2699905.0}, {"date": "2026-07-22", "close": 0.355, "volume": 1828874.0}, {"date": "2026-07-23", "close": 0.35, "volume": 2561596.0}, {"date": "2026-07-24", "close": 0.35, "volume": 1712482.0}, {"date": "2026-07-27", "close": 0.345, "volume": 2088564.0}, {"date": "2026-07-28", "close": 0.35, "volume": 1060298.0}, {"date": "2026-07-29", "close": 0.375, "volume": 3210050.0}, {"date": "2026-07-30", "close": 0.365, "volume": 1505190.0}, {"date": "2026-07-31", "close": 0.375, "volume": 4375291.0}, {"date": "2026-08-03", "close": 0.38, "volume": 978637.0}, {"date": "2026-08-04", "close": 0.41, "volume": 4702808.0}, {"date": "2026-08-05", "close": 0.41, "volume": 2933040.0}, {"date": "2026-08-06", "close": 0.415, "volume": 3885805.0}, {"date": "2026-08-07", "close": 0.42, "volume": 1231815.0}, {"date": "2026-08-10", "close": 0.41, "volume": 1693079.0}, {"date": "2026-08-11", "close": 0.43, "volume": 2157134.0}, {"date": "2026-08-12", "close": 0.42, "volume": 2991572.0}, {"date": "2026-08-13", "close": 0.42, "volume": 1726848.0}, {"date": "2026-08-14", "close": 0.4, "volume": 2916469.0}, {"date": "2026-08-17", "close": 0.455, "volume": 6772205.0}, {"date": "2026-08-18", "close": 0.445, "volume": 7481919.0}, {"date": "2026-08-19", "close": 0.42, "volume": 10465821.0}, {"date": "2026-08-20", "close": 0.465, "volume": 11276191.0}, {"date": "2026-08-21", "close": 0.455, "volume": 3913224.0}, {"date": "2026-08-24", "close": 0.43, "volume": 2133158.0}, {"date": "2026-08-25", "close": 0.425, "volume": 2809513.0}, {"date": "2026-08-26", "close": 0.425, "volume": 6342632.0}, {"date": "2026-08-27", "close": 0.435, "volume": 5299968.0}, {"date": "2026-08-28", "close": 0.435, "volume": 2379943.0}, {"date": "2026-08-31", "close": 0.425, "volume": 2253517.0}, {"date": "2026-09-01", "close": 0.425, "volume": 1291618.0}, {"date": "2026-09-02", "close": 0.43, "volume": 2525697.0}, {"date": "2026-09-03", "close": 0.46, "volume": 2827009.0}, {"date": "2026-09-04", "close": 0.455, "volume": 1629800.0}, {"date": "2026-09-07", "close": 0.46, "volume": 2744991.0}, {"date": "2026-09-08", "close": 0.465, "volume": 3353640.0}, {"date": "2026-09-09", "close": 0.44, "volume": 1587036.0}, {"date": "2026-09-10", "close": 0.43, "volume": 4434799.0}, {"date": "2026-09-11", "close": 0.43, "volume": 3722045.0}, {"date": "2026-09-14", "close": 0.425, "volume": 5815302.0}, {"date": "2026-09-15", "close": 0.455, "volume": 7938194.0}, {"date": "2026-09-16", "close": 0.445, "volume": 1780233.0}, {"date": "2026-09-17", "close": 0.445, "volume": 808455.0}, {"date": "2026-09-18", "close": 0.38, "volume": 64717713.0}], "refreshing": true}