{"ticker": "IAG", "overview": {"name": "Insurance Australia Group Limited", "country": "Australia", "industry": "Insurance"}, "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": "IAG", "has_prices": true, "as_of": "2026-09-07", "last": 8.02, "prev_close": 8.05, "change": -0.030000000000001137, "change_pct": -0.0037267080745343024, "session_volume": 5654357.0, "vwap_5": 8.114415639408554, "vwap_20": 7.975558344462472, "vwap_60": 8.154496650037997, "vwap_250": 7.681810371952726, "high_52w": 8.72, "low_52w": 6.44, "avg_volume_20": 5829404.55, "sessions": 400, "market_cap": {"value": 18937418466.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03128788", "src": "ASX", "ticker": "IAG", "cik": "", "company": "Insurance Australia Group Limited", "company_raw": "Insurance Australia Group Limited", "who": "Nick Hawkins", "who_key": "Nick Hawkins", "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": "Nick Hawkins just moved their IAG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128788", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101685}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Nick Hawkins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-04", "source_url": "https://www.marketindex.com.au/asx/iag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wendy Thorpe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-04", "source_url": "https://www.marketindex.com.au/asx/iag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wendy Thorpe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-25", "source_url": "https://www.marketindex.com.au/asx/iag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tom Pockett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-24", "source_url": "https://www.marketindex.com.au/asx/iag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Armstrong", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-12", "source_url": "https://www.marketindex.com.au/asx/iag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "JoAnne Stephenson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-27", "source_url": "https://www.marketindex.com.au/asx/iag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wendy Thorpe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-19", "source_url": "https://www.marketindex.com.au/asx/iag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nick Hawkins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-15", "source_url": "https://www.marketindex.com.au/asx/iag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "JoAnne Stephenson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-11", "source_url": "https://www.marketindex.com.au/asx/iag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tom Pockett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-12", "source_url": "https://www.marketindex.com.au/asx/iag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wendy Thorpe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-10", "source_url": "https://www.marketindex.com.au/asx/iag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nick Hawkins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-13", "source_url": "https://www.marketindex.com.au/asx/iag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wendy Thorpe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-13", "source_url": "https://www.marketindex.com.au/asx/iag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jon Nicholson", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-09", "source_url": "https://www.marketindex.com.au/asx/iag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wendy Thorpe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-02", "source_url": "https://www.marketindex.com.au/asx/iag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tom Pockett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-01", "source_url": "https://www.marketindex.com.au/asx/iag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "George Sartorel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-10", "source_url": "https://www.marketindex.com.au/asx/iag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nicholas Hawkins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-29", "source_url": "https://www.marketindex.com.au/asx/iag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wendy Thorpe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-27", "source_url": "https://www.marketindex.com.au/asx/iag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tom Pockett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-02", "source_url": "https://www.marketindex.com.au/asx/iag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wendy Thorpe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-02", "source_url": "https://www.marketindex.com.au/asx/iag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wendy Thorpe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-12", "source_url": "https://www.marketindex.com.au/asx/iag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nick Hawkins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-12", "source_url": "https://www.marketindex.com.au/asx/iag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tom Pockett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-03", "source_url": "https://www.marketindex.com.au/asx/iag", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nick Hawkins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-04", "source_url": "https://www.marketindex.com.au/asx/iag", "needs_ocr": 0}], "directors": [{"name": "JoAnne Stephenson", "first_seen": "2025-05-11", "last_seen": "2025-08-27", "status": "current", "notices": 2}, {"name": "Tom Pockett", "first_seen": "2021-09-01", "last_seen": "2025-09-24", "status": "current", "notices": 10}, {"name": "Wendy Thorpe", "first_seen": "2023-07-03", "last_seen": "2025-11-04", "status": "current", "notices": 11}, {"name": "Nick Hawkins", "first_seen": "2021-11-11", "last_seen": "2025-11-04", "status": "current", "notices": 8}, {"name": "Hugh Fletcher", "first_seen": "2007-09-10", "last_seen": "2007-09-10", "status": "past", "notices": 1}, {"name": "Michael J Hawker", "first_seen": "2008-03-05", "last_seen": "2008-03-05", "status": "past", "notices": 1}, {"name": "Fletcher and Hamilton", "first_seen": "2008-04-14", "last_seen": "2008-04-14", "status": "past", "notices": 1}, {"name": "Wilkins", "first_seen": "2008-03-07", "last_seen": "2008-09-22", "status": "past", "notices": 2}, {"name": "Fletcher", "first_seen": "2008-10-07", "last_seen": "2008-10-07", "status": "past", "notices": 1}, {"name": "Y Allen", "first_seen": "2011-03-22", "last_seen": "2011-03-22", "status": "past", "notices": 1}, {"name": "Fletcher and Schwartz", "first_seen": "2011-04-13", "last_seen": "2011-04-13", "status": "past", "notices": 1}, {"name": "Michael Wilkins", "first_seen": "2007-12-05", "last_seen": "2012-07-20", "status": "past", "notices": 2}, {"name": "George Savvides", "first_seen": "2022-02-20", "last_seen": "2022-02-20", "status": "past", "notices": 1}, {"name": "Sheila McGregor and Scott Pickering", "first_seen": "2021-11-25", "last_seen": "2022-08-17", "status": "past", "notices": 2}, {"name": "Simon Allen", "first_seen": "2022-08-22", "last_seen": "2022-08-22", "status": "past", "notices": 1}, {"name": "Scott Pickering", "first_seen": "2021-11-01", "last_seen": "2023-09-04", "status": "past", "notices": 3}, {"name": "Nicholas Hawkins", "first_seen": "2022-11-08", "last_seen": "2024-08-29", "status": "past", "notices": 2}, {"name": "George Sartorel", "first_seen": "2021-09-01", "last_seen": "2024-09-10", "status": "past", "notices": 4}, {"name": "Jon Nicholson", "first_seen": "2022-08-31", "last_seen": "2024-10-09", "status": "past", "notices": 2}, {"name": "David Armstrong", "first_seen": "2021-09-01", "last_seen": "2025-09-12", "status": "past", "notices": 4}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Other", "title": "Greensill Litigation Update - White Oak Settlement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154565-2A1706711"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "2026 IAG AGM Voting Results", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151727-2A1705594"}, {"date": "2026-10-21", "form": "Periodic Reports", "title": "2026 AGM Addresses", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151520-2A1705482"}, {"date": "2026-10-13", "form": "Progress Report", "title": "ACCC Merger Review Update Public Benefits Application", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147946-2A1703848"}, {"date": "2026-10-06", "form": "Issued Capital", "title": "Notification regarding unquoted securities - IAG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144879-2A1702021"}, {"date": "2026-10-02", "form": "Issued Capital", "title": "Notification of cessation of securities - IAG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143815-2A1701489"}, {"date": "2026-09-24", "form": "Distribution Announcement", "title": "Dividend/Distribution - IAGPF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139284-2A1698966"}, {"date": "2026-09-24", "form": "Distribution Announcement", "title": "Dividend/Distribution - IAGPE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139283-2A1698965"}, {"date": "2026-09-22", "form": "Company Administration", "title": "IAG acknowledges ACCC Merger Review Update Phase 2", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138621-2A1698611"}, {"date": "2026-09-22", "form": "Company Administration", "title": "AXX:ACCC opposes IAG's proposed acquisition of RAC Insurance", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138590_PS-2A1698602"}, {"date": "2026-09-20", "form": "Progress Report", "title": "Greensill Trade Credit Insurance update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137387-2A1698067"}], "performance": {"ticker": "IAG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2000-08-08", "close": 2.998261, "volume": 549849463.0}, {"date": "2000-08-09", "close": 2.868768, "volume": 77736562.0}, {"date": "2000-08-10", "close": 2.858807, "volume": 50008121.0}, {"date": "2000-08-11", "close": 2.878729, "volume": 21685798.0}, {"date": "2000-08-14", "close": 2.88869, "volume": 6198745.0}, {"date": "2000-08-15", "close": 2.978339, "volume": 28927855.0}, {"date": "2000-08-16", "close": 2.978339, "volume": 14510747.0}, {"date": "2000-08-17", "close": 3.008222, "volume": 10439954.0}, {"date": "2000-08-18", "close": 2.968378, "volume": 8750107.0}, {"date": "2000-08-21", "close": 2.938495, "volume": 13193765.0}, {"date": "2000-08-22", "close": 2.958417, "volume": 8540694.0}, {"date": "2000-08-23", "close": 2.968378, "volume": 4502149.0}, {"date": "2000-08-24", "close": 2.958417, "volume": 4443360.0}, {"date": "2000-08-25", "close": 2.948456, "volume": 10431469.0}, {"date": "2000-08-28", "close": 2.908612, "volume": 3486071.0}, {"date": "2000-08-29", "close": 2.848846, "volume": 7334075.0}, {"date": "2000-08-30", "close": 2.818963, "volume": 4024160.0}, {"date": "2000-08-31", "close": 2.848846, "volume": 4477844.0}, {"date": "2000-09-01", "close": 2.858807, "volume": 3382164.0}, {"date": "2000-09-04", "close": 2.838885, "volume": 5036266.0}, {"date": "2000-09-05", "close": 2.799041, "volume": 2986731.0}, {"date": "2000-09-06", "close": 2.799041, "volume": 3216303.0}, {"date": "2000-09-07", "close": 2.699431, "volume": 13344318.0}, {"date": "2000-09-08", "close": 2.659587, "volume": 6917552.0}, {"date": "2000-09-11", "close": 2.619743, "volume": 3893108.0}, {"date": "2000-09-12", "close": 2.609782, "volume": 2139671.0}, {"date": "2000-09-13", "close": 2.669548, "volume": 1959111.0}, {"date": "2000-09-14", "close": 2.609782, "volume": 6013879.0}, {"date": "2000-09-15", "close": 2.659587, "volume": 7474099.0}, {"date": "2000-09-18", "close": 2.599821, "volume": 6142516.0}, {"date": "2000-09-19", "close": 2.569938, "volume": 4717612.0}, {"date": "2000-09-20", "close": 2.68947, "volume": 3205062.0}, {"date": "2000-09-21", "close": 2.679509, "volume": 4515869.0}, {"date": "2000-09-22", "close": 2.579899, "volume": 1512962.0}, {"date": "2000-09-25", "close": 2.609782, "volume": 977328.0}, {"date": "2000-09-26", "close": 2.629704, "volume": 2211560.0}, {"date": "2000-09-27", "close": 2.659587, "volume": 2572219.0}, {"date": "2000-09-28", "close": 2.679509, "volume": 1761688.0}, {"date": "2000-09-29", "close": 2.659587, "volume": 5357557.0}, {"date": "2000-10-02", "close": 2.649626, "volume": 1087242.0}, {"date": "2000-10-03", "close": 2.739275, "volume": 3407609.0}, {"date": "2000-10-05", "close": 2.799041, "volume": 6796649.0}, {"date": "2000-10-06", "close": 2.709392, "volume": 11142792.0}, {"date": "2000-10-09", "close": 2.679509, "volume": 2663775.0}, {"date": "2000-10-10", "close": 2.649626, "volume": 5715269.0}, {"date": "2000-10-11", "close": 2.709392, "volume": 1604338.0}, {"date": "2000-10-12", "close": 2.649626, "volume": 3308305.0}, {"date": "2000-10-13", "close": 2.58986, "volume": 3191694.0}, {"date": "2000-10-16", "close": 2.659587, "volume": 2439382.0}, {"date": "2000-10-17", "close": 2.609782, "volume": 1992296.0}, {"date": "2000-10-18", "close": 2.599821, "volume": 1239397.0}, {"date": "2000-10-19", "close": 2.599821, "volume": 3258389.0}, {"date": "2000-10-20", "close": 2.609782, "volume": 2345773.0}, {"date": "2000-10-23", "close": 2.659587, "volume": 1471947.0}, {"date": "2000-10-24", "close": 2.619743, "volume": 3131284.0}, {"date": "2000-10-25", "close": 2.629704, "volume": 2047972.0}, {"date": "2000-10-26", "close": 2.639665, "volume": 3411995.0}, {"date": "2000-10-27", "close": 2.639665, "volume": 1712702.0}, {"date": "2000-10-30", "close": 2.629704, "volume": 4225317.0}, {"date": "2000-10-31", "close": 2.629704, "volume": 5558483.0}, {"date": "2000-11-01", "close": 2.629704, "volume": 1788813.0}, {"date": "2000-11-02", "close": 2.649626, "volume": 4840320.0}, {"date": "2000-11-03", "close": 2.669548, "volume": 1881746.0}, {"date": "2000-11-06", "close": 2.659587, "volume": 1262210.0}, {"date": "2000-11-07", "close": 2.699431, "volume": 2478230.0}, {"date": "2000-11-08", "close": 2.719353, "volume": 2601406.0}, {"date": "2000-11-09", "close": 2.719353, "volume": 2795041.0}, {"date": "2000-11-10", "close": 2.8000371, "volume": 4916286.0}, {"date": "2000-11-13", "close": 2.878729, "volume": 3599282.0}, {"date": "2000-11-14", "close": 2.9414833, "volume": 4234297.0}, {"date": "2000-11-15", "close": 2.958417, "volume": 6306096.0}, {"date": "2000-11-16", "close": 2.878729, "volume": 1448355.0}, {"date": "2000-11-17", "close": 2.908612, "volume": 1576722.0}, {"date": "2000-11-20", "close": 2.948456, "volume": 2002574.0}, {"date": "2000-11-21", "close": 2.908612, "volume": 1553430.0}, {"date": "2000-11-22", "close": 2.878729, "volume": 889461.0}, {"date": "2000-11-23", "close": 2.878729, "volume": 1630130.0}, {"date": "2000-11-24", "close": 2.88869, "volume": 1294943.0}, {"date": "2000-11-27", "close": 2.898651, "volume": 1227592.0}, {"date": "2000-11-28", "close": 2.868768, "volume": 1120162.0}, {"date": "2000-11-29", "close": 2.828924, "volume": 4206444.0}, {"date": "2000-11-30", "close": 2.799041, "volume": 1339143.0}, {"date": "2000-12-01", "close": 2.809002, "volume": 1526814.0}, {"date": "2000-12-04", "close": 2.78908, "volume": 601015.0}, {"date": "2000-12-05", "close": 2.838885, "volume": 1431541.0}, {"date": "2000-12-06", "close": 2.8169708, "volume": 1035516.0}, {"date": "2000-12-07", "close": 2.868768, "volume": 1479119.0}, {"date": "2000-12-08", "close": 2.88869, "volume": 2350172.0}, {"date": "2000-12-11", "close": 2.938495, "volume": 3148123.0}, {"date": "2000-12-12", "close": 2.938495, "volume": 1977688.0}, {"date": "2000-12-13", "close": 2.958417, "volume": 3221655.0}, {"date": "2000-12-14", "close": 2.978339, "volume": 1493655.0}, {"date": "2000-12-15", "close": 2.88869, "volume": 3810264.0}, {"date": "2000-12-18", "close": 2.868768, "volume": 1068141.0}, {"date": "2000-12-19", "close": 2.88869, "volume": 1152544.0}, {"date": "2000-12-20", "close": 2.88869, "volume": 968622.0}, {"date": "2000-12-21", "close": 2.828924, "volume": 941079.0}, {"date": "2000-12-22", "close": 2.799041, "volume": 2692880.0}, {"date": "2000-12-27", "close": 2.818963, "volume": 905864.0}, {"date": "2000-12-28", "close": 2.7950566, "volume": 652953.0}, {"date": "2000-12-29", "close": 2.7442555, "volume": 1580724.0}, {"date": "2001-01-02", "close": 2.799041, "volume": 634604.0}, {"date": "2001-01-03", "close": 2.78908, "volume": 385380.0}, {"date": "2001-01-04", "close": 2.838885, "volume": 1155380.0}, {"date": "2001-01-05", "close": 2.8259357, "volume": 2015895.0}, {"date": "2001-01-08", "close": 2.799041, "volume": 549333.0}, {"date": "2001-01-09", "close": 2.679509, "volume": 1527534.0}, {"date": "2001-01-10", "close": 2.679509, "volume": 1262868.0}, {"date": "2001-01-11", "close": 2.6366767, "volume": 1863094.0}, {"date": "2001-01-12", "close": 2.58986, "volume": 1761753.0}, {"date": "2001-01-15", "close": 2.569938, "volume": 766409.0}, {"date": "2001-01-16", "close": 2.58986, "volume": 1820828.0}, {"date": "2001-01-17", "close": 2.5938444, "volume": 2024000.0}, {"date": "2001-01-18", "close": 2.659587, "volume": 4901119.0}, {"date": "2001-01-19", "close": 2.6476338, "volume": 5208828.0}, {"date": "2001-01-22", "close": 2.609782, "volume": 1382813.0}, {"date": "2001-01-23", "close": 2.6018132, "volume": 1789411.0}, {"date": "2001-01-24", "close": 2.609782, "volume": 1536788.0}, {"date": "2001-01-25", "close": 2.619743, "volume": 2126634.0}, {"date": "2001-01-29", "close": 2.649626, "volume": 1026763.0}, {"date": "2001-01-30", "close": 2.639665, "volume": 1106079.0}, {"date": "2001-01-31", "close": 2.679509, "volume": 1712364.0}, {"date": "2001-02-01", "close": 2.709392, "volume": 2472193.0}, {"date": "2001-02-02", "close": 2.719353, "volume": 2862577.0}, {"date": "2001-02-05", "close": 2.759197, "volume": 2787545.0}, {"date": "2001-02-06", "close": 2.78908, "volume": 5583158.0}, {"date": "2001-02-07", "close": 2.78908, "volume": 2048019.0}, {"date": "2001-02-08", "close": 2.779119, "volume": 2630749.0}, {"date": "2001-02-09", "close": 2.8000371, "volume": 1684301.0}, {"date": "2001-02-12", "close": 2.78908, "volume": 1771555.0}, {"date": "2001-02-13", "close": 2.779119, "volume": 1724168.0}, {"date": "2001-02-14", "close": 2.769158, "volume": 1214484.0}, {"date": "2001-02-15", "close": 2.739275, "volume": 1073410.0}, {"date": "2001-02-16", "close": 2.739275, "volume": 1612395.0}, {"date": "2001-02-19", "close": 2.739275, "volume": 1300595.0}, {"date": "2001-02-20", "close": 2.7572048, "volume": 1066025.0}, {"date": "2001-02-21", "close": 2.749236, "volume": 1373791.0}, {"date": "2001-02-22", "close": 2.729314, "volume": 1904582.0}, {"date": "2001-02-23", "close": 2.68947, "volume": 1095705.0}, {"date": "2001-02-26", "close": 2.679509, "volume": 1714086.0}, {"date": "2001-02-27", "close": 2.6615792, "volume": 2123715.0}, {"date": "2001-02-28", "close": 2.709392, "volume": 1424678.0}, {"date": "2001-03-01", "close": 2.719353, "volume": 988106.0}, {"date": "2001-03-02", "close": 2.779119, "volume": 1450026.0}, {"date": "2001-03-05", "close": 2.868768, "volume": 2454256.0}, {"date": "2001-03-06", "close": 2.938495, "volume": 4215881.0}, {"date": "2001-03-07", "close": 2.908612, "volume": 2378234.0}, {"date": "2001-03-08", "close": 2.928534, "volume": 2636071.0}, {"date": "2001-03-09", "close": 2.908612, "volume": 1462401.0}, {"date": "2001-03-12", "close": 2.868768, "volume": 2527792.0}, {"date": "2001-03-13", "close": 2.88869, "volume": 1428673.0}, {"date": "2001-03-14", "close": 2.838885, "volume": 1748014.0}, {"date": "2001-03-15", "close": 2.78908, "volume": 2586729.0}, {"date": "2001-03-16", "close": 2.749236, "volume": 644309.0}, {"date": "2001-03-19", "close": 2.749236, "volume": 1011787.0}, {"date": "2001-03-20", "close": 2.78908, "volume": 939814.0}, {"date": "2001-03-21", "close": 2.828924, "volume": 2640375.0}, {"date": "2001-03-22", "close": 2.749236, "volume": 977673.0}, {"date": "2001-03-23", "close": 2.639665, "volume": 1636887.0}, {"date": "2001-03-26", "close": 2.729314, "volume": 1627336.0}, {"date": "2001-03-27", "close": 2.7601931, "volume": 1276498.0}, {"date": "2001-03-28", "close": 2.739275, "volume": 1403372.0}, {"date": "2001-03-29", "close": 2.749236, "volume": 847544.0}, {"date": "2001-03-30", "close": 2.759197, "volume": 4852902.0}, {"date": "2001-04-02", "close": 2.898651, "volume": 2717111.0}, {"date": "2001-04-03", "close": 2.828924, "volume": 2597430.0}, {"date": "2001-04-04", "close": 2.868768, "volume": 1536111.0}, {"date": "2001-04-05", "close": 2.898651, "volume": 3391992.0}, {"date": "2001-04-06", "close": 2.809002, "volume": 4199188.0}, {"date": "2001-04-09", "close": 2.8538265, "volume": 4532876.0}, {"date": "2001-04-10", "close": 2.8339045, "volume": 3297573.0}, {"date": "2001-04-11", "close": 2.838885, "volume": 3639209.0}, {"date": "2001-04-12", "close": 2.838885, "volume": 2732038.0}, {"date": "2001-04-17", "close": 2.8448616, "volume": 2619550.0}, {"date": "2001-04-18", "close": 2.878729, "volume": 3814946.0}, {"date": "2001-04-19", "close": 2.928534, "volume": 7193839.0}, {"date": "2001-04-20", "close": 2.898651, "volume": 1723197.0}, {"date": "2001-04-23", "close": 2.8269318, "volume": 947864.0}, {"date": "2001-04-24", "close": 2.838885, "volume": 1560584.0}, {"date": "2001-04-26", "close": 2.88869, "volume": 1207484.0}, {"date": "2001-04-27", "close": 2.838885, "volume": 1588952.0}, {"date": "2001-04-30", "close": 2.769158, "volume": 1246131.0}, {"date": "2001-05-01", "close": 2.818963, "volume": 2700988.0}, {"date": "2001-05-02", "close": 2.838885, "volume": 2535533.0}, {"date": "2001-05-03", "close": 2.908612, "volume": 4426476.0}, {"date": "2001-05-04", "close": 2.908612, "volume": 4414358.0}, {"date": "2001-05-07", "close": 2.878729, "volume": 2733553.0}, {"date": "2001-05-08", "close": 2.878729, "volume": 1283437.0}, {"date": "2001-05-09", "close": 2.868768, "volume": 3092831.0}, {"date": "2001-05-10", "close": 2.928534, "volume": 2450798.0}, {"date": "2001-05-11", "close": 2.898651, "volume": 1357710.0}, {"date": "2001-05-14", "close": 2.858807, "volume": 730337.0}, {"date": "2001-05-15", "close": 2.858807, "volume": 933243.0}, {"date": "2001-05-16", "close": 2.908612, "volume": 3546569.0}, {"date": "2001-05-17", "close": 2.948456, "volume": 5468387.0}, {"date": "2001-05-18", "close": 2.948456, "volume": 1820634.0}, {"date": "2001-05-21", "close": 2.958417, "volume": 3276515.0}, {"date": "2001-05-22", "close": 2.858807, "volume": 6589834.0}, {"date": "2001-05-23", "close": 2.88869, "volume": 5608804.0}, {"date": "2001-05-24", "close": 2.928534, "volume": 2802862.0}, {"date": "2001-05-25", "close": 2.918573, "volume": 3347272.0}, {"date": "2001-05-28", "close": 2.898651, "volume": 805122.0}, {"date": "2001-05-29", "close": 2.878729, "volume": 912727.0}, {"date": "2001-05-30", "close": 2.878729, "volume": 1482928.0}, {"date": "2001-05-31", "close": 2.88869, "volume": 7453957.0}, {"date": "2001-06-01", "close": 2.9883, "volume": 5858970.0}, {"date": "2001-06-04", "close": 3.038105, "volume": 5722425.0}, {"date": "2001-06-05", "close": 3.097871, "volume": 6112640.0}, {"date": "2001-06-06", "close": 3.097871, "volume": 14522816.0}, {"date": "2001-06-07", "close": 3.197481, "volume": 9948781.0}, {"date": "2001-06-08", "close": 3.237325, "volume": 3397362.0}, {"date": "2001-06-12", "close": 3.157637, "volume": 2928953.0}, {"date": "2001-06-13", "close": 3.167598, "volume": 8072956.0}, {"date": "2001-06-14", "close": 3.197481, "volume": 1972410.0}, {"date": "2001-06-15", "close": 3.137715, "volume": 3349068.0}, {"date": "2001-06-18", "close": 3.147676, "volume": 4788591.0}, {"date": "2001-06-19", "close": 3.137715, "volume": 3984143.0}, {"date": "2001-06-20", "close": 3.18752, "volume": 11699400.0}, {"date": "2001-06-21", "close": 3.227364, "volume": 5135229.0}, {"date": "2001-06-22", "close": 3.227364, "volume": 2841656.0}, {"date": "2001-06-25", "close": 3.426584, "volume": 5138990.0}, {"date": "2001-06-26", "close": 3.38674, "volume": 3908160.0}, {"date": "2001-06-27", "close": 3.366818, "volume": 2192426.0}, {"date": "2001-06-28", "close": 3.346896, "volume": 2450895.0}, {"date": "2001-06-29", "close": 3.3887322, "volume": 11143724.0}, {"date": "2001-07-02", "close": 3.326974, "volume": 2289864.0}, {"date": "2001-07-03", "close": 3.297091, "volume": 1826336.0}, {"date": "2001-07-04", "close": 3.28713, "volume": 4573411.0}, {"date": "2001-07-05", "close": 3.28713, "volume": 2054438.0}, {"date": "2001-07-06", "close": 3.267208, "volume": 6444761.0}, {"date": "2001-07-09", "close": 3.197481, "volume": 5060123.0}, {"date": "2001-07-10", "close": 3.237325, "volume": 2547413.0}, {"date": "2001-07-11", "close": 3.217403, "volume": 1244445.0}, {"date": "2001-07-12", "close": 3.277169, "volume": 2557791.0}, {"date": "2001-07-13", "close": 3.277169, "volume": 1162259.0}, {"date": "2001-07-16", "close": 3.277169, "volume": 1353131.0}, {"date": "2001-07-17", "close": 3.257247, "volume": 1221546.0}, {"date": "2001-07-18", "close": 3.257247, "volume": 1625365.0}, {"date": "2001-07-19", "close": 3.356857, "volume": 2882803.0}, {"date": "2001-07-20", "close": 3.356857, "volume": 1713795.0}, {"date": "2001-07-23", "close": 3.297091, "volume": 2423353.0}, {"date": "2001-07-24", "close": 3.297091, "volume": 1975804.0}, {"date": "2001-07-25", "close": 3.277169, "volume": 1386623.0}, {"date": "2001-07-26", "close": 3.277169, "volume": 1955862.0}, {"date": "2001-07-27", "close": 3.2652158, "volume": 4083720.0}, {"date": "2001-07-30", "close": 3.2761729, "volume": 1729135.0}, {"date": "2001-07-31", "close": 3.28713, "volume": 472358.0}, {"date": "2001-08-01", "close": 3.356857, "volume": 1805791.0}, {"date": "2001-08-02", "close": 3.376779, "volume": 2883411.0}, {"date": "2001-08-03", "close": 3.48635, "volume": 3481711.0}, {"date": "2001-08-06", "close": 3.496311, "volume": 1800528.0}, {"date": "2001-08-07", "close": 3.5371511, "volume": 1917358.0}, {"date": "2001-08-08", "close": 3.4624436, "volume": 2947335.0}, {"date": "2001-08-09", "close": 3.496311, "volume": 2147216.0}, {"date": "2001-08-10", "close": 3.48635, "volume": 1959838.0}, {"date": "2001-08-13", "close": 3.406662, "volume": 1617334.0}, {"date": "2001-08-14", "close": 3.436545, "volume": 1624063.0}, {"date": "2001-08-15", "close": 3.416623, "volume": 2542080.0}, {"date": "2001-08-16", "close": 3.38674, "volume": 4840081.0}, {"date": "2001-08-17", "close": 3.366818, "volume": 1012160.0}, {"date": "2001-08-20", "close": 3.297091, "volume": 1842352.0}, {"date": "2001-08-21", "close": 3.317013, "volume": 2021616.0}, {"date": "2001-08-22", "close": 3.267208, "volume": 1351834.0}, {"date": "2001-08-23", "close": 3.3150208, "volume": 1260450.0}, {"date": "2001-08-24", "close": 3.326974, "volume": 2066413.0}, {"date": "2001-08-27", "close": 3.326974, "volume": 1725054.0}, {"date": "2001-08-28", "close": 3.317013, "volume": 2243759.0}, {"date": "2001-08-29", "close": 3.277169, "volume": 1801421.0}, {"date": "2001-08-30", "close": 3.277169, "volume": 3552521.0}, {"date": "2001-08-31", "close": 3.257247, "volume": 2297141.0}, {"date": "2001-09-03", "close": 3.257247, "volume": 2443352.0}, {"date": "2001-09-04", "close": 3.28713, "volume": 4549652.0}, {"date": "2001-09-05", "close": 3.277169, "volume": 2847710.0}, {"date": "2001-09-06", "close": 3.277169, "volume": 4210555.0}, {"date": "2001-09-10", "close": 3.336935, "volume": 3530497.0}, {"date": "2001-09-11", "close": 3.317013, "volume": 3918370.0}, {"date": "2001-09-12", "close": 3.08791, "volume": 3337376.0}, {"date": "2001-09-13", "close": 3.107832, "volume": 2151223.0}, {"date": "2001-09-14", "close": 3.067988, "volume": 1499759.0}, {"date": "2001-09-17", "close": 2.818963, "volume": 11259189.0}, {"date": "2001-09-18", "close": 2.818963, "volume": 3261427.0}, {"date": "2001-09-19", "close": 2.878729, "volume": 1600939.0}, {"date": "2001-09-20", "close": 2.809002, "volume": 2396673.0}, {"date": "2001-09-21", "close": 2.8817173, "volume": 2301479.0}, {"date": "2001-09-24", "close": 2.848846, "volume": 2618483.0}, {"date": "2001-09-25", "close": 2.908612, "volume": 2309251.0}, {"date": "2001-09-26", "close": 2.968378, "volume": 1745203.0}, {"date": "2001-09-27", "close": 2.928534, "volume": 3509876.0}, {"date": "2001-09-28", "close": 2.968378, "volume": 7264398.0}, {"date": "2001-10-01", "close": 3.08791, "volume": 796626.0}, {"date": "2001-10-02", "close": 3.1416994, "volume": 1876051.0}, {"date": "2001-10-03", "close": 3.137715, "volume": 1791090.0}, {"date": "2001-10-04", "close": 3.147676, "volume": 1147134.0}, {"date": "2001-10-05", "close": 3.167598, "volume": 983538.0}, {"date": "2001-10-08", "close": 3.257247, "volume": 3962232.0}, {"date": "2001-10-09", "close": 3.237325, "volume": 3162438.0}, {"date": "2001-10-10", "close": 3.237325, "volume": 2464421.0}, {"date": "2001-10-11", "close": 3.336935, "volume": 3716466.0}, {"date": "2001-10-12", "close": 3.326974, "volume": 2428210.0}, {"date": "2001-10-15", "close": 3.356857, "volume": 2917728.0}, {"date": "2001-10-16", "close": 3.257247, "volume": 2131927.0}, {"date": "2001-10-17", "close": 3.2512704, "volume": 1506699.0}, {"date": "2001-10-18", "close": 3.247286, "volume": 4190520.0}, {"date": "2001-10-19", "close": 3.137715, "volume": 3917823.0}, {"date": "2001-10-22", "close": 3.147676, "volume": 1774753.0}, {"date": "2001-10-23", "close": 3.207442, "volume": 2107454.0}, {"date": "2001-10-24", "close": 3.18752, "volume": 1944410.0}, {"date": "2001-10-25", "close": 3.127754, "volume": 4328565.0}, {"date": "2001-10-26", "close": 3.167598, "volume": 6992649.0}, {"date": "2001-10-29", "close": 3.157637, "volume": 8134260.0}, {"date": "2001-10-30", "close": 3.177559, "volume": 7245612.0}, {"date": "2001-10-31", "close": 3.157637, "volume": 8749560.0}, {"date": "2001-11-01", "close": 3.117793, "volume": 7005193.0}, {"date": "2001-11-02", "close": 3.147676, "volume": 7561567.0}, {"date": "2001-11-05", "close": 3.147676, "volume": 6322565.0}, {"date": "2001-11-06", "close": 3.237325, "volume": 6031027.0}, {"date": "2001-11-07", "close": 3.147676, "volume": 6113088.0}, {"date": "2001-11-08", "close": 3.167598, "volume": 4112423.0}, {"date": "2001-11-09", "close": 3.167598, "volume": 5418830.0}, {"date": "2001-11-12", "close": 3.167598, "volume": 3728663.0}, {"date": "2001-11-13", "close": 3.157637, "volume": 6665444.0}, {"date": "2001-11-14", "close": 3.18752, "volume": 3584566.0}, {"date": "2001-11-15", "close": 3.2393172, "volume": 3747999.0}, {"date": "2001-11-16", "close": 3.237325, "volume": 4327762.0}, {"date": "2001-11-19", "close": 3.237325, "volume": 2533353.0}, {"date": "2001-11-20", "close": 3.207442, "volume": 2937175.0}, {"date": "2001-11-21", "close": 3.207442, "volume": 4979904.0}, {"date": "2001-11-22", "close": 3.147676, "volume": 5111592.0}, {"date": "2001-11-23", "close": 3.167598, "volume": 2805365.0}, {"date": "2001-11-26", "close": 3.217403, "volume": 3356787.0}, {"date": "2001-11-27", "close": 3.18752, "volume": 3469223.0}, {"date": "2001-11-28", "close": 3.1586331, "volume": 6946739.0}, {"date": "2001-11-29", "close": 3.097871, "volume": 10514652.0}, {"date": "2001-11-30", "close": 3.008222, "volume": 13417127.0}, {"date": "2001-12-03", "close": 3.067988, "volume": 7688885.0}, {"date": "2001-12-04", "close": 3.058027, "volume": 4216470.0}, {"date": "2001-12-05", "close": 3.08791, "volume": 3036288.0}, {"date": "2001-12-06", "close": 3.038105, "volume": 4827658.0}, {"date": "2001-12-07", "close": 3.028144, "volume": 2513850.0}, {"date": "2001-12-10", "close": 3.0510543, "volume": 1900981.0}, {"date": "2001-12-11", "close": 3.048066, "volume": 2172803.0}, {"date": "2001-12-12", "close": 3.028144, "volume": 2971980.0}, {"date": "2001-12-13", "close": 3.038105, "volume": 1297827.0}, {"date": "2001-12-14", "close": 2.998261, "volume": 1110812.0}, {"date": "2001-12-17", "close": 2.978339, "volume": 1097056.0}, {"date": "2001-12-18", "close": 3.038105, "volume": 1906177.0}, {"date": "2001-12-19", "close": 3.038105, "volume": 1798425.0}, {"date": "2001-12-20", "close": 3.018183, "volume": 2192049.0}, {"date": "2001-12-21", "close": 3.038105, "volume": 4353052.0}, {"date": "2001-12-24", "close": 3.08791, "volume": 666636.0}, {"date": "2001-12-27", "close": 3.107832, "volume": 1576658.0}, {"date": "2001-12-28", "close": 3.077949, "volume": 1038045.0}, {"date": "2001-12-31", "close": 3.107832, "volume": 1957293.0}, {"date": "2002-01-02", "close": 3.117793, "volume": 709941.0}, {"date": "2002-01-03", "close": 3.097871, "volume": 736729.0}, {"date": "2002-01-04", "close": 3.147676, "volume": 1368461.0}, {"date": "2002-01-07", "close": 3.127754, "volume": 1654756.0}, {"date": "2002-01-08", "close": 3.157637, "volume": 2095459.0}, {"date": "2002-01-09", "close": 3.18752, "volume": 1729667.0}, {"date": "2002-01-10", "close": 3.247286, "volume": 5169683.0}, {"date": "2002-01-11", "close": 3.267208, "volume": 2425735.0}, {"date": "2002-01-14", "close": 3.197481, "volume": 2871421.0}, {"date": "2002-01-15", "close": 3.247286, "volume": 2066422.0}, {"date": "2002-01-16", "close": 3.28713, "volume": 8052327.0}, {"date": "2002-01-17", "close": 3.267208, "volume": 5049753.0}, {"date": "2002-01-18", "close": 3.267208, "volume": 3227243.0}, {"date": "2002-01-21", "close": 3.277169, "volume": 1090038.0}, {"date": "2002-01-22", "close": 3.307052, "volume": 3081869.0}, {"date": "2002-01-23", "close": 3.307052, "volume": 854844.0}, {"date": "2002-01-24", "close": 3.326974, "volume": 6469230.0}, {"date": "2002-01-25", "close": 3.326974, "volume": 12812400.0}, {"date": "2002-01-29", "close": 3.346896, "volume": 7081556.0}, {"date": "2002-01-30", "close": 3.326974, "volume": 2173541.0}, {"date": "2002-01-31", "close": 3.3289662, "volume": 1166985.0}, {"date": "2002-02-01", "close": 3.297091, "volume": 2480768.0}, {"date": "2002-02-04", "close": 3.257247, "volume": 1023110.0}, {"date": "2002-02-05", "close": 3.307052, "volume": 5923882.0}, {"date": "2002-02-06", "close": 3.247286, "volume": 2193874.0}, {"date": "2002-02-07", "close": 3.207442, "volume": 3673816.0}, {"date": "2002-02-08", "close": 3.257247, "volume": 5265455.0}, {"date": "2002-02-11", "close": 3.247286, "volume": 2779969.0}, {"date": "2002-02-12", "close": 3.257247, "volume": 2056528.0}, {"date": "2002-02-13", "close": 3.257247, "volume": 1768822.0}, {"date": "2002-02-14", "close": 3.247286, "volume": 2286032.0}, {"date": "2002-02-15", "close": 3.247286, "volume": 2365174.0}, {"date": "2002-02-18", "close": 3.207442, "volume": 1540299.0}, {"date": "2002-02-19", "close": 3.1845317, "volume": 1970332.0}, {"date": "2002-02-20", "close": 3.147676, "volume": 2686792.0}, {"date": "2002-02-21", "close": 3.207442, "volume": 1205499.0}, {"date": "2002-02-22", "close": 3.227364, "volume": 626773.0}, {"date": "2002-02-25", "close": 3.257247, "volume": 830740.0}, {"date": "2002-02-26", "close": 3.2602353, "volume": 1406741.0}, {"date": "2002-02-27", "close": 3.147676, "volume": 2342545.0}, {"date": "2002-02-28", "close": 3.227364, "volume": 841734.0}, {"date": "2002-03-01", "close": 3.366818, "volume": 5711946.0}, {"date": "2002-03-04", "close": 3.446506, "volume": 7652391.0}, {"date": "2002-03-05", "close": 3.4803734, "volume": 2577251.0}, {"date": "2002-03-06", "close": 3.446506, "volume": 4022445.0}, {"date": "2002-03-07", "close": 3.4156269, "volume": 3425021.0}, {"date": "2002-03-08", "close": 3.466428, "volume": 2694890.0}, {"date": "2002-03-11", "close": 3.436545, "volume": 1622527.0}, {"date": "2002-03-12", "close": 3.446506, "volume": 1750572.0}, {"date": "2002-03-13", "close": 3.436545, "volume": 5898414.0}, {"date": "2002-03-14", "close": 3.426584, "volume": 4006605.0}, {"date": "2002-03-15", "close": 3.3538687, "volume": 2216057.0}, {"date": "2002-03-18", "close": 3.356857, "volume": 968693.0}, {"date": "2002-03-19", "close": 3.38674, "volume": 1243873.0}, {"date": "2002-03-20", "close": 3.416623, "volume": 469595.0}, {"date": "2002-03-21", "close": 3.426584, "volume": 1076139.0}, {"date": "2002-03-22", "close": 3.426584, "volume": 577350.0}, {"date": "2002-03-25", "close": 3.436545, "volume": 481971.0}, {"date": "2002-03-26", "close": 3.336935, "volume": 2530517.0}, {"date": "2002-03-27", "close": 3.376779, "volume": 2008176.0}, {"date": "2002-03-28", "close": 3.38674, "volume": 2575332.0}, {"date": "2002-04-02", "close": 3.317013, "volume": 1440328.0}, {"date": "2002-04-03", "close": 3.346896, "volume": 1050071.0}, {"date": "2002-04-04", "close": 3.346896, "volume": 1330933.0}, {"date": "2002-04-05", "close": 3.366818, "volume": 1411454.0}, {"date": "2002-04-08", "close": 3.346896, "volume": 834781.0}, {"date": "2002-04-09", "close": 3.28713, "volume": 1497698.0}, {"date": "2002-04-10", "close": 3.307052, "volume": 821664.0}, {"date": "2002-04-11", "close": 3.297091, "volume": 1093446.0}, {"date": "2002-04-12", "close": 3.247286, "volume": 5968909.0}, {"date": "2002-04-15", "close": 3.237325, "volume": 1603900.0}, {"date": "2002-04-16", "close": 3.247286, "volume": 3513246.0}, {"date": "2002-04-17", "close": 3.277169, "volume": 534480.0}, {"date": "2002-04-18", "close": 3.297091, "volume": 2151631.0}, {"date": "2002-04-19", "close": 3.326974, "volume": 1158261.0}, {"date": "2002-04-22", "close": 3.336935, "volume": 1250512.0}, {"date": "2002-04-23", "close": 3.38674, "volume": 1471253.0}, {"date": "2002-04-24", "close": 3.336935, "volume": 1292720.0}, {"date": "2002-04-26", "close": 3.277169, "volume": 4752850.0}, {"date": "2002-04-29", "close": 3.237325, "volume": 7771257.0}, {"date": "2002-04-30", "close": 3.326974, "volume": 2906673.0}, {"date": "2002-05-01", "close": 3.346896, "volume": 741240.0}, {"date": "2002-05-02", "close": 3.416623, "volume": 1285502.0}, {"date": "2002-05-03", "close": 3.376779, "volume": 647700.0}, {"date": "2002-05-06", "close": 3.426584, "volume": 923093.0}, {"date": "2002-05-07", "close": 3.536155, "volume": 4283674.0}, {"date": "2002-05-08", "close": 3.48635, "volume": 1277662.0}, {"date": "2002-05-09", "close": 3.376779, "volume": 1195285.0}, {"date": "2002-05-10", "close": 3.416623, "volume": 1878234.0}, {"date": "2002-05-13", "close": 3.346896, "volume": 849942.0}, {"date": "2002-05-14", "close": 3.356857, "volume": 2381397.0}, {"date": "2002-05-15", "close": 3.38674, "volume": 1507381.0}, {"date": "2002-05-16", "close": 3.406662, "volume": 1185504.0}, {"date": "2002-05-17", "close": 3.406662, "volume": 1090769.0}, {"date": "2002-05-20", "close": 3.406662, "volume": 1198858.0}, {"date": "2002-05-21", "close": 3.376779, "volume": 1044806.0}, {"date": "2002-05-22", "close": 3.366818, "volume": 912202.0}, {"date": "2002-05-23", "close": 3.356857, "volume": 1019653.0}, {"date": "2002-05-24", "close": 3.38674, "volume": 2131761.0}, {"date": "2002-05-27", "close": 3.336935, "volume": 791459.0}, {"date": "2002-05-28", "close": 3.356857, "volume": 701012.0}, {"date": "2002-05-29", "close": 3.307052, "volume": 1269390.0}, {"date": "2002-05-30", "close": 3.277169, "volume": 2158405.0}, {"date": "2002-05-31", "close": 3.28713, "volume": 9400121.0}, {"date": "2002-06-03", "close": 3.28713, "volume": 1899806.0}, {"date": "2002-06-04", "close": 3.227364, "volume": 1591521.0}, {"date": "2002-06-05", "close": 3.217403, "volume": 1074725.0}, {"date": "2002-06-06", "close": 3.217403, "volume": 1047844.0}, {"date": "2002-06-07", "close": 3.257247, "volume": 1307501.0}, {"date": "2002-06-11", "close": 3.28713, "volume": 2852718.0}, {"date": "2002-06-12", "close": 3.247286, "volume": 2132275.0}, {"date": "2002-06-13", "close": 3.157637, "volume": 2135670.0}, {"date": "2002-06-14", "close": 3.117793, "volume": 2680441.0}, {"date": "2002-06-17", "close": 3.157637, "volume": 1795910.0}, {"date": "2002-06-18", "close": 3.177559, "volume": 1144315.0}, {"date": "2002-06-19", "close": 3.117793, "volume": 2640234.0}, {"date": "2002-06-20", "close": 3.137715, "volume": 1891868.0}, {"date": "2002-06-21", "close": 3.127754, "volume": 2303713.0}, {"date": "2002-06-24", "close": 3.197481, "volume": 1785569.0}, {"date": "2002-06-25", "close": 3.237325, "volume": 6902220.0}, {"date": "2002-06-26", "close": 3.107832, "volume": 3135419.0}, {"date": "2002-06-27", "close": 3.147676, "volume": 2724176.0}, {"date": "2002-06-28", "close": 3.137715, "volume": 7895650.0}, {"date": "2002-07-01", "close": 3.117793, "volume": 3078570.0}, {"date": "2002-07-02", "close": 3.107832, "volume": 1700017.0}, {"date": "2002-07-03", "close": 3.117793, "volume": 1117691.0}, {"date": "2002-07-04", "close": 3.058027, "volume": 2239323.0}, {"date": "2002-07-05", "close": 3.137715, "volume": 1679432.0}, {"date": "2002-07-08", "close": 3.18752, "volume": 1030299.0}, {"date": "2002-07-09", "close": 3.177559, "volume": 1017568.0}, {"date": "2002-07-10", "close": 3.127754, "volume": 1493390.0}, {"date": "2002-07-11", "close": 3.038105, "volume": 2159532.0}, {"date": "2002-07-12", "close": 3.018183, "volume": 1031287.0}, {"date": "2002-07-15", "close": 3.018183, "volume": 998685.0}, {"date": "2002-07-16", "close": 2.938495, "volume": 1667178.0}, {"date": "2002-07-17", "close": 2.938495, "volume": 2319464.0}, {"date": "2002-07-18", "close": 3.008222, "volume": 3133088.0}, {"date": "2002-07-19", "close": 2.878729, "volume": 7760942.0}, {"date": "2002-07-22", "close": 2.918573, "volume": 1578041.0}, {"date": "2002-07-23", "close": 2.838885, "volume": 2445940.0}, {"date": "2002-07-24", "close": 2.818963, "volume": 1457930.0}, {"date": "2002-07-25", "close": 2.918573, "volume": 1862972.0}, {"date": "2002-07-26", "close": 2.918573, "volume": 1850034.0}, {"date": "2002-07-29", "close": 3.08791, "volume": 2238882.0}, {"date": "2002-07-30", "close": 3.048066, "volume": 1399143.0}, {"date": "2002-07-31", "close": 2.898651, "volume": 2081705.0}, {"date": "2002-08-01", "close": 2.878729, "volume": 3167596.0}, {"date": "2002-08-02", "close": 2.828924, "volume": 1609320.0}, {"date": "2002-08-05", "close": 2.809002, "volume": 982756.0}, {"date": "2002-08-06", "close": 2.739275, "volume": 1334718.0}, {"date": "2002-08-07", "close": 2.799041, "volume": 1199939.0}, {"date": "2002-08-08", "close": 2.769158, "volume": 998859.0}, {"date": "2002-08-09", "close": 2.799041, "volume": 1311495.0}, {"date": "2002-08-12", "close": 2.818963, "volume": 1352586.0}, {"date": "2002-08-13", "close": 2.809002, "volume": 2398316.0}, {"date": "2002-08-14", "close": 2.828924, "volume": 8724023.0}, {"date": "2002-08-15", "close": 2.858807, "volume": 4491346.0}, {"date": "2002-08-16", "close": 2.88869, "volume": 4842991.0}, {"date": "2002-08-19", "close": 2.968378, "volume": 1122472.0}, {"date": "2002-08-20", "close": 3.127754, "volume": 1444087.0}, {"date": "2002-08-21", "close": 3.107832, "volume": 969665.0}, {"date": "2002-08-22", "close": 3.107832, "volume": 2597808.0}, {"date": "2002-08-23", "close": 3.08791, "volume": 1076087.0}, {"date": "2002-08-26", "close": 3.147676, "volume": 991997.0}, {"date": "2002-08-27", "close": 3.147676, "volume": 4615523.0}, {"date": "2002-08-28", "close": 3.18752, "volume": 7885870.0}, {"date": "2002-08-29", "close": 3.167598, "volume": 9136993.0}, {"date": "2002-08-30", "close": 3.18752, "volume": 2017312.0}, {"date": "2002-09-02", "close": 3.177559, "volume": 4510808.0}, {"date": "2002-09-03", "close": 3.18752, "volume": 2585987.0}, {"date": "2002-09-04", "close": 3.137715, "volume": 3827692.0}, {"date": "2002-09-05", "close": 3.177559, "volume": 818038.0}, {"date": "2002-09-06", "close": 3.097871, "volume": 1398816.0}, {"date": "2002-09-09", "close": 3.137715, "volume": 1214656.0}, {"date": "2002-09-10", "close": 3.107832, "volume": 870263.0}, {"date": "2002-09-11", "close": 3.177559, "volume": 892996.0}, {"date": "2002-09-12", "close": 3.157637, "volume": 901225.0}, {"date": "2002-09-13", "close": 3.117793, "volume": 1318501.0}, {"date": "2002-09-16", "close": 3.107832, "volume": 1885454.0}, {"date": "2002-09-17", "close": 3.167598, "volume": 2628313.0}, {"date": "2002-09-18", "close": 3.18752, "volume": 1357038.0}, {"date": "2002-09-19", "close": 3.097871, "volume": 1936040.0}, {"date": "2002-09-20", "close": 3.077949, "volume": 1834077.0}, {"date": "2002-09-23", "close": 3.048066, "volume": 2636855.0}, {"date": "2002-09-24", "close": 3.008222, "volume": 942558.0}, {"date": "2002-09-25", "close": 2.948456, "volume": 1925294.0}, {"date": "2002-09-26", "close": 2.998261, "volume": 1457929.0}, {"date": "2002-09-27", "close": 3.048066, "volume": 1791152.0}, {"date": "2002-09-30", "close": 3.038105, "volume": 4444048.0}, {"date": "2002-10-01", "close": 3.038105, "volume": 3813577.0}, {"date": "2002-10-02", "close": 3.058027, "volume": 4060625.0}, {"date": "2002-10-03", "close": 3.097871, "volume": 3287326.0}, {"date": "2002-10-04", "close": 3.077949, "volume": 3191427.0}, {"date": "2002-10-07", "close": 2.9883, "volume": 1576206.0}, {"date": "2002-10-08", "close": 3.028144, "volume": 1150654.0}, {"date": "2002-10-09", "close": 3.008222, "volume": 3292734.0}, {"date": "2002-10-10", "close": 2.978339, "volume": 2388100.0}, {"date": "2002-10-11", "close": 3.008222, "volume": 1295672.0}, {"date": "2002-10-14", "close": 3.008222, "volume": 1593863.0}, {"date": "2002-10-15", "close": 2.938495, "volume": 3641237.0}, {"date": "2002-10-18", "close": 2.500211, "volume": 32427074.0}, {"date": "2002-10-21", "close": 2.430484, "volume": 19428083.0}, {"date": "2002-10-22", "close": 2.370718, "volume": 26094061.0}, {"date": "2002-10-23", "close": 2.450406, "volume": 28636135.0}, {"date": "2002-10-24", "close": 2.470328, "volume": 14418290.0}, {"date": "2002-10-25", "close": 2.440445, "volume": 7159136.0}, {"date": "2002-10-28", "close": 2.460367, "volume": 6424133.0}, {"date": "2002-10-29", "close": 2.410562, "volume": 12633483.0}, {"date": "2002-10-30", "close": 2.460367, "volume": 7741587.0}, {"date": "2002-10-31", "close": 2.480289, "volume": 5680450.0}, {"date": "2002-11-01", "close": 2.510172, "volume": 22226045.0}, {"date": "2002-11-04", "close": 2.550016, "volume": 9165872.0}, {"date": "2002-11-05", "close": 2.559977, "volume": 7498278.0}, {"date": "2002-11-06", "close": 2.58986, "volume": 15888818.0}, {"date": "2002-11-07", "close": 2.619743, "volume": 10035572.0}, {"date": "2002-11-08", "close": 2.579899, "volume": 8773428.0}, {"date": "2002-11-11", "close": 2.510172, "volume": 6028573.0}, {"date": "2002-11-12", "close": 2.460367, "volume": 5410354.0}, {"date": "2002-11-13", "close": 2.460367, "volume": 4393173.0}, {"date": "2002-11-14", "close": 2.480289, "volume": 3310874.0}, {"date": "2002-11-15", "close": 2.500211, "volume": 6180766.0}, {"date": "2002-11-18", "close": 2.500211, "volume": 4817306.0}, {"date": "2002-11-19", "close": 2.480289, "volume": 6819251.0}, {"date": "2002-11-20", "close": 2.470328, "volume": 4408570.0}, {"date": "2002-11-21", "close": 2.410562, "volume": 8396276.0}, {"date": "2002-11-22", "close": 2.370718, "volume": 18443463.0}, {"date": "2002-11-25", "close": 2.410562, "volume": 6196256.0}, {"date": "2002-11-26", "close": 2.440445, "volume": 6364667.0}, {"date": "2002-11-27", "close": 2.500211, "volume": 6579415.0}, {"date": "2002-11-28", "close": 2.550016, "volume": 10775649.0}, {"date": "2002-11-29", "close": 2.550016, "volume": 9181463.0}, {"date": "2002-12-02", "close": 2.599821, "volume": 9248489.0}, {"date": "2002-12-03", "close": 2.599821, "volume": 10410031.0}, {"date": "2002-12-04", "close": 2.550016, "volume": 9750098.0}, {"date": "2002-12-05", "close": 2.58986, "volume": 11041839.0}, {"date": "2002-12-06", "close": 2.550016, "volume": 8672805.0}, {"date": "2002-12-09", "close": 2.559977, "volume": 3898392.0}, {"date": "2002-12-10", "close": 2.550016, "volume": 14493289.0}, {"date": "2002-12-11", "close": 2.540055, "volume": 6034545.0}, {"date": "2002-12-12", "close": 2.569938, "volume": 6850214.0}, {"date": "2002-12-13", "close": 2.579899, "volume": 2196634.0}, {"date": "2002-12-16", "close": 2.579899, "volume": 3377401.0}, {"date": "2002-12-17", "close": 2.579899, "volume": 7128557.0}, {"date": "2002-12-18", "close": 2.569938, "volume": 4262760.0}, {"date": "2002-12-19", "close": 2.58986, "volume": 8502636.0}, {"date": "2002-12-20", "close": 2.669548, "volume": 9164684.0}, {"date": "2002-12-23", "close": 2.699431, "volume": 1531124.0}, {"date": "2002-12-24", "close": 2.68947, "volume": 751592.0}, {"date": "2002-12-27", "close": 2.709392, "volume": 834476.0}, {"date": "2002-12-30", "close": 2.729314, "volume": 1323176.0}, {"date": "2002-12-31", "close": 2.729314, "volume": 1541524.0}, {"date": "2003-01-02", "close": 2.719353, "volume": 797485.0}, {"date": "2003-01-03", "close": 2.719353, "volume": 1707300.0}, {"date": "2003-01-06", "close": 2.739275, "volume": 1937920.0}, {"date": "2003-01-07", "close": 2.739275, "volume": 7546856.0}, {"date": "2003-01-08", "close": 2.749236, "volume": 8526542.0}, {"date": "2003-01-09", "close": 2.749236, "volume": 2550421.0}, {"date": "2003-01-10", "close": 2.769158, "volume": 4857921.0}, {"date": "2003-01-13", "close": 2.809002, "volume": 7302625.0}, {"date": "2003-01-14", "close": 2.779119, "volume": 4462274.0}, {"date": "2003-01-15", "close": 2.818963, "volume": 4213057.0}, {"date": "2003-01-16", "close": 2.78908, "volume": 4535273.0}, {"date": "2003-01-17", "close": 2.769158, "volume": 1786853.0}, {"date": "2003-01-20", "close": 2.739275, "volume": 3824494.0}, {"date": "2003-01-21", "close": 2.729314, "volume": 6236916.0}, {"date": "2003-01-22", "close": 2.729314, "volume": 2292625.0}, {"date": "2003-01-23", "close": 2.68947, "volume": 10597857.0}, {"date": "2003-01-24", "close": 2.68947, "volume": 9247298.0}, {"date": "2003-01-28", "close": 2.619743, "volume": 3290764.0}, {"date": "2003-01-29", "close": 2.659587, "volume": 2752122.0}, {"date": "2003-01-30", "close": 2.68947, "volume": 2960278.0}, {"date": "2003-01-31", "close": 2.68947, "volume": 2754052.0}, {"date": "2003-02-03", "close": 2.649626, "volume": 1642560.0}, {"date": "2003-02-04", "close": 2.599821, "volume": 3369249.0}, {"date": "2003-02-05", "close": 2.540055, "volume": 2935429.0}, {"date": "2003-02-06", "close": 2.49025, "volume": 5192469.0}, {"date": "2003-02-07", "close": 2.49025, "volume": 8366174.0}, {"date": "2003-02-10", "close": 2.569938, "volume": 5091247.0}, {"date": "2003-02-11", "close": 2.619743, "volume": 6760364.0}, {"date": "2003-02-12", "close": 2.58986, "volume": 4954515.0}, {"date": "2003-02-13", "close": 2.58986, "volume": 2278008.0}, {"date": "2003-02-14", "close": 2.58986, "volume": 1406317.0}, {"date": "2003-02-17", "close": 2.609782, "volume": 1272038.0}, {"date": "2003-02-18", "close": 2.649626, "volume": 3381079.0}, {"date": "2003-02-19", "close": 2.709392, "volume": 8759668.0}, {"date": "2003-02-20", "close": 2.659587, "volume": 2699294.0}, {"date": "2003-02-21", "close": 2.709392, "volume": 3982924.0}, {"date": "2003-02-24", "close": 2.749236, "volume": 4160528.0}, {"date": "2003-02-25", "close": 2.659587, "volume": 6113828.0}, {"date": "2003-02-26", "close": 2.679509, "volume": 5740324.0}, {"date": "2003-02-27", "close": 3.008222, "volume": 22678150.0}, {"date": "2003-02-28", "close": 3.048066, "volume": 19140594.0}, {"date": "2003-03-03", "close": 3.028144, "volume": 5377523.0}, {"date": "2003-03-04", "close": 2.998261, "volume": 8139951.0}, {"date": "2003-03-05", "close": 2.998261, "volume": 11123614.0}, {"date": "2003-03-06", "close": 3.018183, "volume": 2262552.0}, {"date": "2003-03-07", "close": 2.898651, "volume": 4047807.0}, {"date": "2003-03-10", "close": 2.868768, "volume": 1827679.0}, {"date": "2003-03-11", "close": 2.898651, "volume": 4213999.0}, {"date": "2003-03-12", "close": 2.898651, "volume": 6429677.0}, {"date": "2003-03-13", "close": 2.848846, "volume": 5978251.0}, {"date": "2003-03-14", "close": 2.78908, "volume": 6167036.0}, {"date": "2003-03-17", "close": 2.749236, "volume": 3693891.0}, {"date": "2003-03-18", "close": 2.88869, "volume": 8947622.0}, {"date": "2003-03-19", "close": 2.858807, "volume": 10962569.0}, {"date": "2003-03-20", "close": 2.818963, "volume": 7363726.0}, {"date": "2003-03-21", "close": 2.838885, "volume": 7692150.0}, {"date": "2003-03-24", "close": 2.828924, "volume": 4791255.0}, {"date": "2003-03-25", "close": 2.828924, "volume": 4968422.0}, {"date": "2003-03-26", "close": 2.898651, "volume": 4495638.0}, {"date": "2003-03-27", "close": 2.968378, "volume": 9061210.0}, {"date": "2003-03-28", "close": 3.028144, "volume": 9565259.0}, {"date": "2003-03-31", "close": 2.88869, "volume": 18454973.0}, {"date": "2003-04-01", "close": 2.878729, "volume": 7689181.0}, {"date": "2003-04-02", "close": 2.928534, "volume": 5145692.0}, {"date": "2003-04-03", "close": 3.038105, "volume": 8014959.0}, {"date": "2003-04-04", "close": 3.067988, "volume": 4985470.0}, {"date": "2003-04-07", "close": 3.117793, "volume": 6576033.0}, {"date": "2003-04-08", "close": 3.067988, "volume": 10048361.0}, {"date": "2003-04-09", "close": 3.028144, "volume": 3111411.0}, {"date": "2003-04-10", "close": 2.998261, "volume": 3975013.0}, {"date": "2003-04-11", "close": 3.038105, "volume": 2685622.0}, {"date": "2003-04-14", "close": 2.9883, "volume": 2677719.0}, {"date": "2003-04-15", "close": 2.9883, "volume": 3507023.0}, {"date": "2003-04-16", "close": 2.948456, "volume": 2059502.0}, {"date": "2003-04-17", "close": 2.928534, "volume": 1141187.0}, {"date": "2003-04-22", "close": 2.9883, "volume": 2015471.0}, {"date": "2003-04-23", "close": 3.038105, "volume": 3609367.0}, {"date": "2003-04-24", "close": 3.008222, "volume": 989414.0}, {"date": "2003-04-28", "close": 3.038105, "volume": 3661151.0}, {"date": "2003-04-29", "close": 3.038105, "volume": 4072120.0}, {"date": "2003-04-30", "close": 3.08791, "volume": 7817489.0}, {"date": "2003-05-01", "close": 3.018183, "volume": 4323878.0}, {"date": "2003-05-02", "close": 2.968378, "volume": 4374499.0}, {"date": "2003-05-05", "close": 2.9883, "volume": 2907779.0}, {"date": "2003-05-06", "close": 2.958417, "volume": 3366369.0}, {"date": "2003-05-07", "close": 2.9883, "volume": 7181261.0}, {"date": "2003-05-08", "close": 3.028144, "volume": 10170177.0}, {"date": "2003-05-09", "close": 3.048066, "volume": 8320174.0}, {"date": "2003-05-12", "close": 3.058027, "volume": 5214399.0}, {"date": "2003-05-13", "close": 3.097871, "volume": 9436614.0}, {"date": "2003-05-14", "close": 3.107832, "volume": 3852406.0}, {"date": "2003-05-15", "close": 3.08791, "volume": 5800702.0}, {"date": "2003-05-16", "close": 3.067988, "volume": 3067813.0}, {"date": "2003-05-19", "close": 3.08791, "volume": 3177533.0}, {"date": "2003-05-20", "close": 3.058027, "volume": 2742869.0}, {"date": "2003-05-21", "close": 3.137715, "volume": 4700357.0}, {"date": "2003-05-22", "close": 3.167598, "volume": 4584622.0}, {"date": "2003-05-23", "close": 3.247286, "volume": 5303560.0}, {"date": "2003-05-26", "close": 3.207442, "volume": 6344602.0}, {"date": "2003-05-27", "close": 3.297091, "volume": 7112784.0}, {"date": "2003-05-28", "close": 3.366818, "volume": 7349443.0}, {"date": "2003-05-29", "close": 3.336935, "volume": 7940453.0}, {"date": "2003-05-30", "close": 3.326974, "volume": 5298584.0}, {"date": "2003-06-02", "close": 3.346896, "volume": 6071171.0}, {"date": "2003-06-03", "close": 3.28713, "volume": 6862594.0}, {"date": "2003-06-04", "close": 3.257247, "volume": 4908314.0}, {"date": "2003-06-05", "close": 3.247286, "volume": 6100083.0}, {"date": "2003-06-06", "close": 3.297091, "volume": 1433413.0}, {"date": "2003-06-10", "close": 3.28713, "volume": 2720244.0}, {"date": "2003-06-11", "close": 3.277169, "volume": 3626293.0}, {"date": "2003-06-12", "close": 3.267208, "volume": 5131033.0}, {"date": "2003-06-13", "close": 3.277169, "volume": 5755369.0}, {"date": "2003-06-16", "close": 3.227364, "volume": 11934950.0}, {"date": "2003-06-17", "close": 3.28713, "volume": 24858650.0}, {"date": "2003-06-18", "close": 3.267208, "volume": 7944754.0}, {"date": "2003-06-19", "close": 3.38674, "volume": 12645503.0}, {"date": "2003-06-20", "close": 3.38674, "volume": 7059419.0}, {"date": "2003-06-23", "close": 3.416623, "volume": 6336590.0}, {"date": "2003-06-24", "close": 3.476389, "volume": 5672477.0}, {"date": "2003-06-25", "close": 3.456467, "volume": 6349957.0}, {"date": "2003-06-26", "close": 3.436545, "volume": 4204264.0}, {"date": "2003-06-27", "close": 3.456467, "volume": 7300660.0}, {"date": "2003-06-30", "close": 3.38674, "volume": 4419065.0}, {"date": "2003-07-01", "close": 3.38674, "volume": 6968480.0}, {"date": "2003-07-02", "close": 3.446506, "volume": 4011035.0}, {"date": "2003-07-03", "close": 3.466428, "volume": 4551502.0}, {"date": "2003-07-04", "close": 3.446506, "volume": 8579975.0}, {"date": "2003-07-07", "close": 3.476389, "volume": 2639404.0}, {"date": "2003-07-08", "close": 3.575999, "volume": 9663320.0}, {"date": "2003-07-09", "close": 3.595921, "volume": 7006870.0}, {"date": "2003-07-10", "close": 3.575999, "volume": 2681248.0}, {"date": "2003-07-11", "close": 3.516233, "volume": 3282528.0}, {"date": "2003-07-14", "close": 3.566038, "volume": 1986855.0}, {"date": "2003-07-15", "close": 3.526194, "volume": 3191870.0}, {"date": "2003-07-16", "close": 3.566038, "volume": 2605385.0}, {"date": "2003-07-17", "close": 3.546116, "volume": 4121944.0}, {"date": "2003-07-18", "close": 3.556077, "volume": 5953574.0}, {"date": "2003-07-21", "close": 3.635765, "volume": 3241979.0}, {"date": "2003-07-22", "close": 3.575999, "volume": 2186668.0}, {"date": "2003-07-23", "close": 3.635765, "volume": 2063478.0}, {"date": "2003-07-24", "close": 3.705492, "volume": 2143295.0}, {"date": "2003-07-25", "close": 3.655687, "volume": 2834077.0}, {"date": "2003-07-28", "close": 3.635765, "volume": 3035993.0}, {"date": "2003-07-29", "close": 3.655687, "volume": 5913595.0}, {"date": "2003-07-30", "close": 3.655687, "volume": 3288683.0}, {"date": "2003-07-31", "close": 3.735375, "volume": 6428420.0}, {"date": "2003-08-01", "close": 3.725414, "volume": 2614530.0}, {"date": "2003-08-04", "close": 3.715453, "volume": 1449747.0}, {"date": "2003-08-05", "close": 3.805102, "volume": 2674580.0}, {"date": "2003-08-06", "close": 3.755297, "volume": 4419974.0}, {"date": "2003-08-07", "close": 3.725414, "volume": 4273856.0}, {"date": "2003-08-08", "close": 3.695531, "volume": 2969501.0}, {"date": "2003-08-11", "close": 3.725414, "volume": 1561465.0}, {"date": "2003-08-12", "close": 3.68557, "volume": 2412367.0}, {"date": "2003-08-13", "close": 3.735375, "volume": 4170423.0}, {"date": "2003-08-14", "close": 3.735375, "volume": 4384929.0}, {"date": "2003-08-15", "close": 3.68557, "volume": 9151693.0}, {"date": "2003-08-18", "close": 3.695531, "volume": 4344483.0}, {"date": "2003-08-19", "close": 3.735375, "volume": 4059500.0}, {"date": "2003-08-20", "close": 3.825024, "volume": 2719468.0}, {"date": "2003-08-21", "close": 3.954517, "volume": 6907780.0}, {"date": "2003-08-22", "close": 3.924634, "volume": 6097020.0}, {"date": "2003-08-25", "close": 3.954517, "volume": 1904462.0}, {"date": "2003-08-26", "close": 3.964478, "volume": 3423352.0}, {"date": "2003-08-27", "close": 3.944556, "volume": 2330268.0}, {"date": "2003-08-28", "close": 3.9844, "volume": 6559469.0}, {"date": "2003-08-29", "close": 3.964478, "volume": 9480346.0}, {"date": "2003-09-01", "close": 3.954517, "volume": 2842502.0}, {"date": "2003-09-02", "close": 4.034205, "volume": 4234984.0}, {"date": "2003-09-03", "close": 3.994361, "volume": 2706851.0}, {"date": "2003-09-04", "close": 3.994361, "volume": 10586073.0}, {"date": "2003-09-05", "close": 3.954517, "volume": 5108503.0}, {"date": "2003-09-08", "close": 3.894751, "volume": 2168922.0}, {"date": "2003-09-09", "close": 3.904712, "volume": 4207920.0}, {"date": "2003-09-10", "close": 3.914673, "volume": 4500150.0}, {"date": "2003-09-11", "close": 3.914673, "volume": 3549989.0}, {"date": "2003-09-12", "close": 3.924634, "volume": 1492731.0}, {"date": "2003-09-15", "close": 3.914673, "volume": 2180139.0}, {"date": "2003-09-16", "close": 3.88479, "volume": 2165009.0}, {"date": "2003-09-17", "close": 3.9844, "volume": 3814943.0}, {"date": "2003-09-18", "close": 4.074049, "volume": 8013825.0}, {"date": "2003-09-19", "close": 4.143776, "volume": 12266609.0}, {"date": "2003-09-22", "close": 4.064088, "volume": 3751651.0}, {"date": "2003-09-23", "close": 4.054127, "volume": 3583067.0}, {"date": "2003-09-24", "close": 4.203542, "volume": 4719993.0}, {"date": "2003-09-25", "close": 4.173659, "volume": 8080184.0}, {"date": "2003-09-26", "close": 4.233425, "volume": 5555125.0}, {"date": "2003-09-29", "close": 4.153737, "volume": 2812016.0}, {"date": "2003-09-30", "close": 4.133815, "volume": 5196958.0}, {"date": "2003-10-01", "close": 4.08401, "volume": 7354683.0}, {"date": "2003-10-02", "close": 4.123854, "volume": 6074862.0}, {"date": "2003-10-03", "close": 4.044166, "volume": 3722502.0}, {"date": "2003-10-06", "close": 4.044166, "volume": 1014919.0}, {"date": "2003-10-07", "close": 4.064088, "volume": 2667345.0}, {"date": "2003-10-08", "close": 4.08401, "volume": 3987876.0}, {"date": "2003-10-09", "close": 4.133815, "volume": 3289775.0}, {"date": "2003-10-10", "close": 4.193581, "volume": 2777846.0}, {"date": "2003-10-13", "close": 4.243386, "volume": 4711151.0}, {"date": "2003-10-14", "close": 4.273269, "volume": 4679542.0}, {"date": "2003-10-15", "close": 4.253347, "volume": 5668558.0}, {"date": "2003-10-16", "close": 4.203542, "volume": 4738534.0}, {"date": "2003-10-17", "close": 4.28323, "volume": 8124558.0}, {"date": "2003-10-20", "close": 4.203542, "volume": 2695763.0}, {"date": "2003-10-21", "close": 4.163698, "volume": 3971402.0}, {"date": "2003-10-22", "close": 4.233425, "volume": 3562832.0}, {"date": "2003-10-23", "close": 4.143776, "volume": 3682119.0}, {"date": "2003-10-24", "close": 4.193581, "volume": 4391596.0}, {"date": "2003-10-27", "close": 4.223464, "volume": 3977016.0}, {"date": "2003-10-28", "close": 4.28323, "volume": 6640127.0}, {"date": "2003-10-29", "close": 4.402762, "volume": 8500541.0}, {"date": "2003-10-30", "close": 4.422684, "volume": 5524536.0}, {"date": "2003-10-31", "close": 4.432645, "volume": 3952642.0}, {"date": "2003-11-03", "close": 4.422684, "volume": 2698782.0}, {"date": "2003-11-04", "close": 4.422684, "volume": 981933.0}, {"date": "2003-11-05", "close": 4.432645, "volume": 1857531.0}, {"date": "2003-11-06", "close": 4.472489, "volume": 2458822.0}, {"date": "2003-11-07", "close": 4.532255, "volume": 2115637.0}, {"date": "2003-11-10", "close": 4.502372, "volume": 2238907.0}, {"date": "2003-11-11", "close": 4.48245, "volume": 7184076.0}, {"date": "2003-11-12", "close": 4.432645, "volume": 3949532.0}, {"date": "2003-11-13", "close": 4.352957, "volume": 6489058.0}, {"date": "2003-11-14", "close": 4.333035, "volume": 3658711.0}, {"date": "2003-11-17", "close": 4.263308, "volume": 4469633.0}, {"date": "2003-11-18", "close": 4.173659, "volume": 7892012.0}, {"date": "2003-11-19", "close": 4.273269, "volume": 7954646.0}, {"date": "2003-11-20", "close": 4.323074, "volume": 3278957.0}, {"date": "2003-11-21", "close": 4.233425, "volume": 3343361.0}, {"date": "2003-11-24", "close": 4.153737, "volume": 2220474.0}, {"date": "2003-11-25", "close": 4.18362, "volume": 3830180.0}, {"date": "2003-11-26", "close": 4.173659, "volume": 2463487.0}, {"date": "2003-11-27", "close": 4.193581, "volume": 4555674.0}, {"date": "2003-11-28", "close": 4.163698, "volume": 3482587.0}, {"date": "2003-12-01", "close": 4.213503, "volume": 2863890.0}, {"date": "2003-12-02", "close": 4.193581, "volume": 3050358.0}, {"date": "2003-12-03", "close": 4.243386, "volume": 2606483.0}, {"date": "2003-12-04", "close": 4.313113, "volume": 2597481.0}, {"date": "2003-12-05", "close": 4.293191, "volume": 2160637.0}, {"date": "2003-12-08", "close": 4.28323, "volume": 2316060.0}, {"date": "2003-12-09", "close": 4.273269, "volume": 3452111.0}, {"date": "2003-12-10", "close": 4.173659, "volume": 7991241.0}, {"date": "2003-12-11", "close": 4.18362, "volume": 8966382.0}, {"date": "2003-12-12", "close": 4.253347, "volume": 2833282.0}, {"date": "2003-12-15", "close": 4.352957, "volume": 3713428.0}, {"date": "2003-12-16", "close": 4.193581, "volume": 5243729.0}, {"date": "2003-12-17", "close": 4.18362, "volume": 4648221.0}, {"date": "2003-12-18", "close": 4.113893, "volume": 7403935.0}, {"date": "2003-12-19", "close": 4.133815, "volume": 4470180.0}, {"date": "2003-12-22", "close": 4.163698, "volume": 2182856.0}, {"date": "2003-12-23", "close": 4.143776, "volume": 2649938.0}, {"date": "2003-12-24", "close": 4.193581, "volume": 544822.0}, {"date": "2003-12-29", "close": 4.193581, "volume": 1106278.0}, {"date": "2003-12-30", "close": 4.253347, "volume": 2461789.0}, {"date": "2003-12-31", "close": 4.233425, "volume": 525961.0}, {"date": "2004-01-02", "close": 4.193581, "volume": 432473.0}, {"date": "2004-01-05", "close": 4.203542, "volume": 3036229.0}, {"date": "2004-01-06", "close": 4.233425, "volume": 3645988.0}, {"date": "2004-01-07", "close": 4.223464, "volume": 2859804.0}, {"date": "2004-01-08", "close": 4.18362, "volume": 4895396.0}, {"date": "2004-01-09", "close": 4.223464, "volume": 5005597.0}, {"date": "2004-01-12", "close": 4.263308, "volume": 1248321.0}, {"date": "2004-01-13", "close": 4.313113, "volume": 6741226.0}, {"date": "2004-01-14", "close": 4.28323, "volume": 3427217.0}, {"date": "2004-01-15", "close": 4.273269, "volume": 3450044.0}, {"date": "2004-01-16", "close": 4.203542, "volume": 4403119.0}, {"date": "2004-01-19", "close": 4.223464, "volume": 3029178.0}, {"date": "2004-01-20", "close": 4.263308, "volume": 1939075.0}, {"date": "2004-01-21", "close": 4.28323, "volume": 4093075.0}, {"date": "2004-01-22", "close": 4.442606, "volume": 2917283.0}, {"date": "2004-01-23", "close": 4.38284, "volume": 2613430.0}, {"date": "2004-01-27", "close": 4.342996, "volume": 8167710.0}, {"date": "2004-01-28", "close": 4.273269, "volume": 3649931.0}, {"date": "2004-01-29", "close": 4.273269, "volume": 3099689.0}, {"date": "2004-01-30", "close": 4.253347, "volume": 4215454.0}, {"date": "2004-02-02", "close": 4.203542, "volume": 2544893.0}, {"date": "2004-02-03", "close": 4.163698, "volume": 7666680.0}, {"date": "2004-02-04", "close": 4.173659, "volume": 13301314.0}, {"date": "2004-02-05", "close": 4.203542, "volume": 7411562.0}, {"date": "2004-02-06", "close": 4.233425, "volume": 3587309.0}, {"date": "2004-02-09", "close": 4.342996, "volume": 8092447.0}, {"date": "2004-02-10", "close": 4.303152, "volume": 3649389.0}, {"date": "2004-02-11", "close": 4.38284, "volume": 5523603.0}, {"date": "2004-02-12", "close": 4.422684, "volume": 2499885.0}, {"date": "2004-02-13", "close": 4.452567, "volume": 1756831.0}, {"date": "2004-02-16", "close": 4.402762, "volume": 1847034.0}, {"date": "2004-02-17", "close": 4.422684, "volume": 2457760.0}, {"date": "2004-02-18", "close": 4.48245, "volume": 3368599.0}, {"date": "2004-02-19", "close": 4.552177, "volume": 2282487.0}, {"date": "2004-02-20", "close": 4.512333, "volume": 3407617.0}, {"date": "2004-02-23", "close": 4.592021, "volume": 2447878.0}, {"date": "2004-02-24", "close": 4.542216, "volume": 2866046.0}, {"date": "2004-02-25", "close": 4.641826, "volume": 3876651.0}, {"date": "2004-02-26", "close": 4.532255, "volume": 8954831.0}, {"date": "2004-02-27", "close": 4.48245, "volume": 8198003.0}, {"date": "2004-03-01", "close": 4.562138, "volume": 5213759.0}, {"date": "2004-03-02", "close": 4.601982, "volume": 6059577.0}, {"date": "2004-03-03", "close": 4.562138, "volume": 5275320.0}, {"date": "2004-03-04", "close": 4.532255, "volume": 4452208.0}, {"date": "2004-03-05", "close": 4.58206, "volume": 2437748.0}, {"date": "2004-03-08", "close": 4.58206, "volume": 1030587.0}, {"date": "2004-03-09", "close": 4.58206, "volume": 3801477.0}, {"date": "2004-03-10", "close": 4.611943, "volume": 3823319.0}, {"date": "2004-03-11", "close": 4.552177, "volume": 3634313.0}, {"date": "2004-03-12", "close": 4.462528, "volume": 3021887.0}, {"date": "2004-03-15", "close": 4.452567, "volume": 2504476.0}, {"date": "2004-03-16", "close": 4.592021, "volume": 3068137.0}, {"date": "2004-03-17", "close": 4.641826, "volume": 2593529.0}, {"date": "2004-03-18", "close": 4.58206, "volume": 5662424.0}, {"date": "2004-03-19", "close": 4.552177, "volume": 2309064.0}, {"date": "2004-03-22", "close": 4.601982, "volume": 2841794.0}, {"date": "2004-03-23", "close": 4.631865, "volume": 3921656.0}, {"date": "2004-03-24", "close": 4.701592, "volume": 3976943.0}, {"date": "2004-03-25", "close": 4.801202, "volume": 6625008.0}, {"date": "2004-03-26", "close": 4.851007, "volume": 8886302.0}, {"date": "2004-03-29", "close": 4.771319, "volume": 5844464.0}, {"date": "2004-03-30", "close": 4.731475, "volume": 4849914.0}, {"date": "2004-03-31", "close": 4.731475, "volume": 3306549.0}, {"date": "2004-04-01", "close": 4.751397, "volume": 3579289.0}, {"date": "2004-04-02", "close": 4.771319, "volume": 14801874.0}, {"date": "2004-04-05", "close": 4.821124, "volume": 2776715.0}, {"date": "2004-04-06", "close": 4.88089, "volume": 3036125.0}, {"date": "2004-04-07", "close": 4.741436, "volume": 3753104.0}, {"date": "2004-04-08", "close": 4.731475, "volume": 1803298.0}, {"date": "2004-04-13", "close": 4.711553, "volume": 1692947.0}, {"date": "2004-04-14", "close": 4.691631, "volume": 4819545.0}, {"date": "2004-04-15", "close": 4.58206, "volume": 6944096.0}, {"date": "2004-04-16", "close": 4.611943, "volume": 4524537.0}, {"date": "2004-04-19", "close": 4.661748, "volume": 1591984.0}, {"date": "2004-04-20", "close": 4.771319, "volume": 2063550.0}, {"date": "2004-04-21", "close": 4.741436, "volume": 3541641.0}, {"date": "2004-04-22", "close": 4.741436, "volume": 3502101.0}, {"date": "2004-04-23", "close": 4.741436, "volume": 6616958.0}, {"date": "2004-04-26", "close": 4.711553, "volume": 527283.0}, {"date": "2004-04-27", "close": 4.761358, "volume": 1386623.0}, {"date": "2004-04-28", "close": 4.821124, "volume": 1376880.0}, {"date": "2004-04-29", "close": 4.691631, "volume": 4396381.0}, {"date": "2004-04-30", "close": 4.841046, "volume": 7221665.0}, {"date": "2004-05-03", "close": 4.791241, "volume": 4041010.0}, {"date": "2004-05-04", "close": 4.731475, "volume": 5677003.0}, {"date": "2004-05-05", "close": 4.821124, "volume": 5180283.0}, {"date": "2004-05-06", "close": 4.711553, "volume": 4712329.0}, {"date": "2004-05-07", "close": 4.641826, "volume": 7163716.0}, {"date": "2004-05-10", "close": 4.422684, "volume": 9970284.0}, {"date": "2004-05-11", "close": 4.392801, "volume": 7273395.0}, {"date": "2004-05-12", "close": 4.48245, "volume": 3286489.0}, {"date": "2004-05-13", "close": 4.48245, "volume": 3862068.0}, {"date": "2004-05-14", "close": 4.48245, "volume": 4653653.0}, {"date": "2004-05-17", "close": 4.432645, "volume": 1181380.0}, {"date": "2004-05-18", "close": 4.58206, "volume": 2256699.0}, {"date": "2004-05-19", "close": 4.631865, "volume": 7086625.0}, {"date": "2004-05-20", "close": 4.532255, "volume": 3832058.0}, {"date": "2004-05-21", "close": 4.532255, "volume": 4347388.0}, {"date": "2004-05-24", "close": 4.502372, "volume": 5634645.0}, {"date": "2004-05-25", "close": 4.442606, "volume": 5009466.0}, {"date": "2004-05-26", "close": 4.512333, "volume": 6997355.0}, {"date": "2004-05-27", "close": 4.58206, "volume": 2802177.0}, {"date": "2004-05-28", "close": 4.542216, "volume": 5213392.0}, {"date": "2004-05-31", "close": 4.611943, "volume": 4947674.0}, {"date": "2004-06-01", "close": 4.601982, "volume": 2353957.0}, {"date": "2004-06-02", "close": 4.58206, "volume": 5699545.0}, {"date": "2004-06-03", "close": 4.58206, "volume": 5232090.0}, {"date": "2004-06-04", "close": 4.641826, "volume": 2026374.0}, {"date": "2004-06-07", "close": 4.671709, "volume": 1052990.0}, {"date": "2004-06-08", "close": 4.661748, "volume": 2689371.0}, {"date": "2004-06-09", "close": 4.761358, "volume": 4530390.0}, {"date": "2004-06-10", "close": 4.731475, "volume": 2391841.0}, {"date": "2004-06-11", "close": 4.721514, "volume": 1820801.0}, {"date": "2004-06-15", "close": 4.751397, "volume": 1827568.0}, {"date": "2004-06-16", "close": 4.851007, "volume": 2014189.0}, {"date": "2004-06-17", "close": 4.940656, "volume": 9279161.0}, {"date": "2004-06-18", "close": 4.990461, "volume": 10409535.0}, {"date": "2004-06-21", "close": 5.129915, "volume": 17008248.0}, {"date": "2004-06-22", "close": 5.109993, "volume": 14780300.0}, {"date": "2004-06-23", "close": 5.109993, "volume": 9671248.0}, {"date": "2004-06-24", "close": 5.08011, "volume": 10472004.0}, {"date": "2004-06-25", "close": 4.990461, "volume": 15761233.0}, {"date": "2004-06-28", "close": 5.000422, "volume": 3529384.0}, {"date": "2004-06-29", "close": 5.010383, "volume": 2488392.0}, {"date": "2004-06-30", "close": 4.9805, "volume": 9581791.0}, {"date": "2004-07-01", "close": 5.010383, "volume": 3994747.0}, {"date": "2004-07-02", "close": 4.970539, "volume": 5340228.0}, {"date": "2004-07-05", "close": 4.900812, "volume": 7620739.0}, {"date": "2004-07-06", "close": 4.851007, "volume": 5278449.0}, {"date": "2004-07-07", "close": 4.860968, "volume": 3760292.0}, {"date": "2004-07-08", "close": 4.910773, "volume": 4522934.0}, {"date": "2004-07-09", "close": 4.960578, "volume": 3341678.0}, {"date": "2004-07-12", "close": 5.000422, "volume": 2049883.0}, {"date": "2004-07-13", "close": 4.900812, "volume": 3306039.0}, {"date": "2004-07-14", "close": 4.851007, "volume": 3380818.0}, {"date": "2004-07-15", "close": 4.851007, "volume": 1371759.0}, {"date": "2004-07-16", "close": 4.890851, "volume": 892432.0}, {"date": "2004-07-19", "close": 4.851007, "volume": 1118316.0}, {"date": "2004-07-20", "close": 4.821124, "volume": 4116445.0}, {"date": "2004-07-21", "close": 4.821124, "volume": 2029165.0}, {"date": "2004-07-22", "close": 4.831085, "volume": 2372654.0}, {"date": "2004-07-23", "close": 4.821124, "volume": 4018653.0}, {"date": "2004-07-26", "close": 4.801202, "volume": 5083077.0}, {"date": "2004-07-27", "close": 4.831085, "volume": 3120161.0}, {"date": "2004-07-28", "close": 4.890851, "volume": 2917073.0}, {"date": "2004-07-29", "close": 4.841046, "volume": 2493141.0}, {"date": "2004-07-30", "close": 4.960578, "volume": 4299720.0}, {"date": "2004-08-02", "close": 4.890851, "volume": 1297854.0}, {"date": "2004-08-03", "close": 4.860968, "volume": 2996736.0}, {"date": "2004-08-04", "close": 4.910773, "volume": 1363434.0}, {"date": "2004-08-05", "close": 4.88089, "volume": 3248678.0}, {"date": "2004-08-06", "close": 4.900812, "volume": 5994139.0}, {"date": "2004-08-09", "close": 4.870929, "volume": 1485211.0}, {"date": "2004-08-10", "close": 4.910773, "volume": 2240296.0}, {"date": "2004-08-11", "close": 4.950617, "volume": 6619188.0}, {"date": "2004-08-12", "close": 4.950617, "volume": 2080501.0}, {"date": "2004-08-13", "close": 4.970539, "volume": 2228281.0}, {"date": "2004-08-16", "close": 4.9805, "volume": 1795300.0}, {"date": "2004-08-17", "close": 5.050227, "volume": 2200985.0}, {"date": "2004-08-18", "close": 5.060188, "volume": 4647100.0}, {"date": "2004-08-19", "close": 5.020344, "volume": 9639798.0}, {"date": "2004-08-20", "close": 5.060188, "volume": 3765668.0}, {"date": "2004-08-23", "close": 5.060188, "volume": 1666573.0}, {"date": "2004-08-24", "close": 4.970539, "volume": 5117710.0}, {"date": "2004-08-25", "close": 5.030305, "volume": 7220699.0}, {"date": "2004-08-26", "close": 4.990461, "volume": 4021260.0}, {"date": "2004-08-27", "close": 5.159798, "volume": 5883780.0}, {"date": "2004-08-30", "close": 5.119954, "volume": 2755159.0}, {"date": "2004-08-31", "close": 5.060188, "volume": 3278104.0}, {"date": "2004-09-01", "close": 5.129915, "volume": 4265157.0}, {"date": "2004-09-02", "close": 5.209603, "volume": 1694674.0}, {"date": "2004-09-03", "close": 5.209603, "volume": 1378815.0}, {"date": "2004-09-06", "close": 5.219564, "volume": 2067172.0}, {"date": "2004-09-07", "close": 5.259408, "volume": 2070355.0}, {"date": "2004-09-08", "close": 5.289291, "volume": 5855189.0}, {"date": "2004-09-09", "close": 5.100032, "volume": 6510631.0}, {"date": "2004-09-10", "close": 5.129915, "volume": 3722329.0}, {"date": "2004-09-13", "close": 5.119954, "volume": 2061408.0}, {"date": "2004-09-14", "close": 5.169759, "volume": 3282433.0}, {"date": "2004-09-15", "close": 5.149837, "volume": 2523495.0}, {"date": "2004-09-16", "close": 5.17972, "volume": 7754800.0}, {"date": "2004-09-17", "close": 5.149837, "volume": 2821760.0}, {"date": "2004-09-20", "close": 5.199642, "volume": 3856734.0}, {"date": "2004-09-21", "close": 5.219564, "volume": 3699406.0}, {"date": "2004-09-22", "close": 5.239486, "volume": 8151759.0}, {"date": "2004-09-23", "close": 5.219564, "volume": 2406502.0}, {"date": "2004-09-24", "close": 5.219564, "volume": 4045152.0}, {"date": "2004-09-27", "close": 5.169759, "volume": 2479771.0}, {"date": "2004-09-28", "close": 5.109993, "volume": 4984969.0}, {"date": "2004-09-29", "close": 5.169759, "volume": 4800690.0}, {"date": "2004-09-30", "close": 5.17972, "volume": 3709736.0}, {"date": "2004-10-01", "close": 5.08011, "volume": 17494010.0}, {"date": "2004-10-04", "close": 5.08011, "volume": 1298524.0}, {"date": "2004-10-05", "close": 5.050227, "volume": 2169944.0}, {"date": "2004-10-06", "close": 5.149837, "volume": 3073411.0}, {"date": "2004-10-07", "close": 5.149837, "volume": 6257514.0}, {"date": "2004-10-08", "close": 5.169759, "volume": 3256552.0}, {"date": "2004-10-11", "close": 5.159798, "volume": 2325355.0}, {"date": "2004-10-12", "close": 5.149837, "volume": 4654703.0}, {"date": "2004-10-13", "close": 5.199642, "volume": 5061254.0}, {"date": "2004-10-14", "close": 5.239486, "volume": 6888377.0}, {"date": "2004-10-15", "close": 5.27933, "volume": 4275916.0}, {"date": "2004-10-18", "close": 5.249447, "volume": 3152096.0}, {"date": "2004-10-19", "close": 5.249447, "volume": 3441217.0}, {"date": "2004-10-20", "close": 5.259408, "volume": 3961821.0}, {"date": "2004-10-21", "close": 5.239486, "volume": 4013811.0}, {"date": "2004-10-22", "close": 5.27933, "volume": 2643532.0}, {"date": "2004-10-25", "close": 5.139876, "volume": 6959567.0}, {"date": "2004-10-26", "close": 5.219564, "volume": 10414662.0}, {"date": "2004-10-27", "close": 5.259408, "volume": 3476639.0}, {"date": "2004-10-28", "close": 5.299252, "volume": 1633489.0}, {"date": "2004-10-29", "close": 5.368979, "volume": 2832764.0}, {"date": "2004-11-01", "close": 5.418784, "volume": 1532400.0}, {"date": "2004-11-02", "close": 5.47855, "volume": 1191425.0}, {"date": "2004-11-03", "close": 5.57816, "volume": 3952825.0}, {"date": "2004-11-04", "close": 5.47855, "volume": 2395447.0}, {"date": "2004-11-05", "close": 5.418784, "volume": 2732116.0}, {"date": "2004-11-08", "close": 5.488511, "volume": 1285452.0}, {"date": "2004-11-09", "close": 5.528355, "volume": 3902568.0}, {"date": "2004-11-10", "close": 5.588121, "volume": 1778680.0}, {"date": "2004-11-11", "close": 5.608043, "volume": 1962969.0}, {"date": "2004-11-12", "close": 5.687731, "volume": 1988437.0}, {"date": "2004-11-15", "close": 5.787341, "volume": 2723557.0}, {"date": "2004-11-16", "close": 5.67777, "volume": 4866184.0}, {"date": "2004-11-17", "close": 5.667809, "volume": 3648476.0}, {"date": "2004-11-18", "close": 5.598082, "volume": 1546401.0}, {"date": "2004-11-19", "close": 5.687731, "volume": 2768514.0}, {"date": "2004-11-22", "close": 5.608043, "volume": 3291001.0}, {"date": "2004-11-23", "close": 5.598082, "volume": 3149642.0}, {"date": "2004-11-24", "close": 5.657848, "volume": 3718154.0}, {"date": "2004-11-25", "close": 5.857068, "volume": 4027998.0}, {"date": "2004-11-26", "close": 5.906873, "volume": 2670009.0}, {"date": "2004-11-29", "close": 5.9766, "volume": 1364141.0}, {"date": "2004-11-30", "close": 5.817224, "volume": 3876441.0}, {"date": "2004-12-01", "close": 5.717614, "volume": 4562733.0}, {"date": "2004-12-02", "close": 5.817224, "volume": 2741912.0}, {"date": "2004-12-03", "close": 5.817224, "volume": 3524670.0}, {"date": "2004-12-06", "close": 5.986561, "volume": 2461713.0}, {"date": "2004-12-07", "close": 5.936756, "volume": 4010554.0}, {"date": "2004-12-08", "close": 5.906873, "volume": 2775411.0}, {"date": "2004-12-09", "close": 6.026405, "volume": 2479372.0}, {"date": "2004-12-10", "close": 5.926795, "volume": 3064395.0}, {"date": "2004-12-13", "close": 5.926795, "volume": 1204723.0}, {"date": "2004-12-14", "close": 6.036366, "volume": 5002025.0}, {"date": "2004-12-15", "close": 6.155898, "volume": 5537486.0}, {"date": "2004-12-16", "close": 6.215664, "volume": 6545428.0}, {"date": "2004-12-17", "close": 6.155898, "volume": 2533013.0}, {"date": "2004-12-20", "close": 6.27543, "volume": 1414300.0}, {"date": "2004-12-21", "close": 6.394962, "volume": 3178067.0}, {"date": "2004-12-22", "close": 6.365079, "volume": 1866807.0}, {"date": "2004-12-23", "close": 6.315274, "volume": 2366564.0}, {"date": "2004-12-24", "close": 6.355118, "volume": 4216491.0}, {"date": "2004-12-29", "close": 6.315274, "volume": 676794.0}, {"date": "2004-12-30", "close": 6.345157, "volume": 640362.0}, {"date": "2004-12-31", "close": 6.404923, "volume": 1181206.0}, {"date": "2005-01-04", "close": 6.464689, "volume": 1214187.0}, {"date": "2005-01-05", "close": 6.454728, "volume": 2850462.0}, {"date": "2005-01-06", "close": 6.285391, "volume": 1760472.0}, {"date": "2005-01-07", "close": 6.285391, "volume": 1577230.0}, {"date": "2005-01-10", "close": 6.335196, "volume": 2387695.0}, {"date": "2005-01-11", "close": 6.394962, "volume": 2772505.0}, {"date": "2005-01-12", "close": 6.37504, "volume": 2634799.0}, {"date": "2005-01-13", "close": 6.385001, "volume": 2372680.0}, {"date": "2005-01-14", "close": 6.345157, "volume": 1962228.0}, {"date": "2005-01-17", "close": 6.385001, "volume": 3329642.0}, {"date": "2005-01-18", "close": 6.394962, "volume": 3746948.0}, {"date": "2005-01-19", "close": 6.355118, "volume": 2717630.0}, {"date": "2005-01-20", "close": 6.394962, "volume": 3784690.0}, {"date": "2005-01-21", "close": 6.394962, "volume": 2166139.0}, {"date": "2005-01-24", "close": 6.27543, "volume": 2470195.0}, {"date": "2005-01-25", "close": 6.315274, "volume": 4238557.0}, {"date": "2005-01-27", "close": 6.624065, "volume": 4893162.0}, {"date": "2005-01-28", "close": 6.484611, "volume": 3182306.0}, {"date": "2005-01-31", "close": 6.47465, "volume": 2294522.0}, {"date": "2005-02-01", "close": 6.554338, "volume": 2627078.0}, {"date": "2005-02-02", "close": 6.713714, "volume": 3466800.0}, {"date": "2005-02-03", "close": 6.77348, "volume": 5642965.0}, {"date": "2005-02-04", "close": 6.87309, "volume": 2528706.0}, {"date": "2005-02-07", "close": 6.922895, "volume": 3550767.0}, {"date": "2005-02-08", "close": 6.793402, "volume": 3162716.0}, {"date": "2005-02-09", "close": 6.594182, "volume": 2491369.0}, {"date": "2005-02-10", "close": 6.663909, "volume": 2288619.0}, {"date": "2005-02-11", "close": 6.763519, "volume": 1701788.0}, {"date": "2005-02-14", "close": 6.67387, "volume": 3412424.0}, {"date": "2005-02-15", "close": 6.57426, "volume": 5086620.0}, {"date": "2005-02-16", "close": 6.454728, "volume": 6845705.0}, {"date": "2005-02-17", "close": 6.614104, "volume": 3977105.0}, {"date": "2005-02-18", "close": 6.683831, "volume": 2138576.0}, {"date": "2005-02-21", "close": 6.614104, "volume": 2041726.0}, {"date": "2005-02-22", "close": 6.444767, "volume": 3840850.0}, {"date": "2005-02-23", "close": 6.27543, "volume": 5856663.0}, {"date": "2005-02-24", "close": 6.145937, "volume": 4959110.0}, {"date": "2005-02-25", "close": 6.325235, "volume": 5615424.0}, {"date": "2005-02-28", "close": 6.37504, "volume": 2939856.0}, {"date": "2005-03-01", "close": 6.355118, "volume": 5785905.0}, {"date": "2005-03-02", "close": 6.414884, "volume": 3683553.0}, {"date": "2005-03-03", "close": 6.394962, "volume": 3443643.0}, {"date": "2005-03-04", "close": 6.524455, "volume": 3012555.0}, {"date": "2005-03-07", "close": 6.464689, "volume": 3505281.0}, {"date": "2005-03-08", "close": 6.404923, "volume": 13734802.0}, {"date": "2005-03-09", "close": 6.305313, "volume": 6978901.0}, {"date": "2005-03-10", "close": 6.255508, "volume": 5606990.0}, {"date": "2005-03-11", "close": 6.285391, "volume": 4395480.0}, {"date": "2005-03-14", "close": 6.245547, "volume": 4674478.0}, {"date": "2005-03-15", "close": 6.305313, "volume": 4962728.0}, {"date": "2005-03-16", "close": 6.325235, "volume": 7089624.0}, {"date": "2005-03-17", "close": 6.27543, "volume": 5207242.0}, {"date": "2005-03-18", "close": 6.265469, "volume": 4343555.0}, {"date": "2005-03-21", "close": 6.325235, "volume": 5705063.0}, {"date": "2005-03-22", "close": 6.315274, "volume": 6934565.0}, {"date": "2005-03-23", "close": 6.255508, "volume": 4994500.0}, {"date": "2005-03-24", "close": 6.255508, "volume": 5147024.0}, {"date": "2005-03-29", "close": 6.066249, "volume": 5577658.0}, {"date": "2005-03-30", "close": 6.235586, "volume": 5356984.0}, {"date": "2005-03-31", "close": 6.315274, "volume": 4966553.0}, {"date": "2005-04-01", "close": 6.345157, "volume": 3558310.0}, {"date": "2005-04-04", "close": 6.235586, "volume": 2141773.0}, {"date": "2005-04-05", "close": 6.285391, "volume": 1568552.0}, {"date": "2005-04-06", "close": 6.225625, "volume": 4375756.0}, {"date": "2005-04-07", "close": 6.135976, "volume": 5517693.0}, {"date": "2005-04-08", "close": 6.235586, "volume": 4340723.0}, {"date": "2005-04-11", "close": 6.155898, "volume": 2449963.0}, {"date": "2005-04-12", "close": 6.145937, "volume": 1354577.0}, {"date": "2005-04-13", "close": 6.145937, "volume": 2362757.0}, {"date": "2005-04-14", "close": 6.036366, "volume": 2224676.0}, {"date": "2005-04-15", "close": 5.896912, "volume": 3345646.0}, {"date": "2005-04-18", "close": 5.77738, "volume": 2034601.0}, {"date": "2005-04-19", "close": 5.9766, "volume": 1969392.0}, {"date": "2005-04-20", "close": 5.896912, "volume": 3880307.0}, {"date": "2005-04-21", "close": 5.9766, "volume": 2591306.0}, {"date": "2005-04-22", "close": 6.066249, "volume": 2915620.0}, {"date": "2005-04-26", "close": 6.126015, "volume": 4328413.0}, {"date": "2005-04-27", "close": 6.086171, "volume": 3092922.0}, {"date": "2005-04-28", "close": 5.996522, "volume": 2466291.0}, {"date": "2005-04-29", "close": 6.036366, "volume": 5359107.0}, {"date": "2005-05-02", "close": 6.096132, "volume": 2625860.0}, {"date": "2005-05-03", "close": 6.116054, "volume": 3411932.0}, {"date": "2005-05-04", "close": 5.956678, "volume": 3498593.0}, {"date": "2005-05-05", "close": 5.956678, "volume": 4472210.0}, {"date": "2005-05-06", "close": 5.996522, "volume": 2283011.0}, {"date": "2005-05-09", "close": 5.946717, "volume": 3578809.0}, {"date": "2005-05-10", "close": 5.807263, "volume": 4137229.0}, {"date": "2005-05-11", "close": 5.896912, "volume": 4568334.0}, {"date": "2005-05-12", "close": 5.896912, "volume": 4074514.0}, {"date": "2005-05-13", "close": 5.847107, "volume": 3323937.0}, {"date": "2005-05-16", "close": 5.727575, "volume": 4088545.0}, {"date": "2005-05-17", "close": 5.67777, "volume": 6426373.0}, {"date": "2005-05-18", "close": 5.767419, "volume": 4618658.0}, {"date": "2005-05-19", "close": 5.87699, "volume": 2174337.0}, {"date": "2005-05-20", "close": 5.906873, "volume": 5046378.0}, {"date": "2005-05-23", "close": 5.986561, "volume": 3434351.0}, {"date": "2005-05-24", "close": 6.066249, "volume": 3567909.0}, {"date": "2005-05-25", "close": 6.016444, "volume": 1563560.0}, {"date": "2005-05-26", "close": 5.857068, "volume": 2755408.0}, {"date": "2005-05-27", "close": 5.886951, "volume": 5373893.0}, {"date": "2005-05-30", "close": 5.886951, "volume": 2593097.0}, {"date": "2005-05-31", "close": 5.827185, "volume": 9393771.0}, {"date": "2005-06-01", "close": 5.9766, "volume": 3886304.0}, {"date": "2005-06-02", "close": 6.135976, "volume": 6401591.0}, {"date": "2005-06-03", "close": 6.145937, "volume": 3023809.0}, {"date": "2005-06-06", "close": 6.135976, "volume": 2210812.0}, {"date": "2005-06-07", "close": 6.17582, "volume": 1670837.0}, {"date": "2005-06-08", "close": 6.205703, "volume": 3256310.0}, {"date": "2005-06-09", "close": 6.165859, "volume": 2276327.0}, {"date": "2005-06-10", "close": 6.086171, "volume": 1341435.0}, {"date": "2005-06-14", "close": 6.006483, "volume": 4375148.0}, {"date": "2005-06-15", "close": 6.016444, "volume": 7775529.0}, {"date": "2005-06-16", "close": 6.016444, "volume": 8460722.0}, {"date": "2005-06-17", "close": 6.17582, "volume": 5232789.0}, {"date": "2005-06-20", "close": 6.165859, "volume": 2794568.0}, {"date": "2005-06-21", "close": 6.185781, "volume": 5082162.0}, {"date": "2005-06-22", "close": 6.165859, "volume": 3236514.0}, {"date": "2005-06-23", "close": 6.235586, "volume": 5130459.0}, {"date": "2005-06-24", "close": 6.17582, "volume": 5951192.0}, {"date": "2005-06-27", "close": 6.135976, "volume": 3104781.0}, {"date": "2005-06-28", "close": 6.026405, "volume": 4110896.0}, {"date": "2005-06-29", "close": 5.956678, "volume": 6634005.0}, {"date": "2005-06-30", "close": 5.986561, "volume": 2939466.0}, {"date": "2005-07-01", "close": 6.096132, "volume": 4822004.0}, {"date": "2005-07-04", "close": 6.155898, "volume": 1307046.0}, {"date": "2005-07-05", "close": 6.046327, "volume": 3881869.0}, {"date": "2005-07-06", "close": 5.966639, "volume": 4747716.0}, {"date": "2005-07-07", "close": 5.886951, "volume": 3626343.0}, {"date": "2005-07-08", "close": 5.896912, "volume": 1660999.0}, {"date": "2005-07-11", "close": 5.946717, "volume": 2085980.0}, {"date": "2005-07-12", "close": 5.986561, "volume": 2934066.0}, {"date": "2005-07-13", "close": 5.996522, "volume": 3703149.0}, {"date": "2005-07-14", "close": 6.046327, "volume": 5557820.0}, {"date": "2005-07-15", "close": 6.046327, "volume": 2056674.0}, {"date": "2005-07-18", "close": 6.106093, "volume": 2152476.0}, {"date": "2005-07-19", "close": 6.036366, "volume": 3587478.0}, {"date": "2005-07-20", "close": 6.016444, "volume": 4121372.0}, {"date": "2005-07-21", "close": 6.086171, "volume": 4053298.0}, {"date": "2005-07-22", "close": 6.215664, "volume": 6436802.0}, {"date": "2005-07-25", "close": 6.235586, "volume": 4239236.0}, {"date": "2005-07-26", "close": 6.17582, "volume": 2410287.0}, {"date": "2005-07-27", "close": 6.126015, "volume": 3561372.0}, {"date": "2005-07-28", "close": 6.086171, "volume": 3375561.0}, {"date": "2005-07-29", "close": 6.086171, "volume": 3952465.0}, {"date": "2005-08-01", "close": 6.056288, "volume": 1265275.0}, {"date": "2005-08-02", "close": 6.046327, "volume": 7830281.0}, {"date": "2005-08-03", "close": 5.966639, "volume": 9443219.0}, {"date": "2005-08-04", "close": 5.936756, "volume": 8077001.0}, {"date": "2005-08-05", "close": 5.936756, "volume": 4078385.0}, {"date": "2005-08-08", "close": 5.996522, "volume": 2949097.0}, {"date": "2005-08-09", "close": 5.986561, "volume": 6633390.0}, {"date": "2005-08-10", "close": 6.056288, "volume": 4310313.0}, {"date": "2005-08-11", "close": 6.07621, "volume": 8774659.0}, {"date": "2005-08-12", "close": 6.07621, "volume": 3095206.0}, {"date": "2005-08-15", "close": 6.086171, "volume": 2670101.0}, {"date": "2005-08-16", "close": 6.135976, "volume": 5822740.0}, {"date": "2005-08-17", "close": 6.225625, "volume": 14504799.0}, {"date": "2005-08-18", "close": 6.245547, "volume": 6955471.0}, {"date": "2005-08-19", "close": 5.837146, "volume": 33179588.0}, {"date": "2005-08-22", "close": 5.697692, "volume": 18483907.0}, {"date": "2005-08-23", "close": 5.627965, "volume": 14528091.0}, {"date": "2005-08-24", "close": 5.538316, "volume": 18592316.0}, {"date": "2005-08-25", "close": 5.558238, "volume": 18348223.0}, {"date": "2005-08-26", "close": 5.528355, "volume": 10397060.0}, {"date": "2005-08-29", "close": 5.359018, "volume": 14462186.0}, {"date": "2005-08-30", "close": 5.448667, "volume": 15829593.0}, {"date": "2005-08-31", "close": 5.388901, "volume": 18381741.0}, {"date": "2005-09-01", "close": 5.518394, "volume": 10543223.0}, {"date": "2005-09-02", "close": 5.448667, "volume": 4234961.0}, {"date": "2005-09-05", "close": 5.498472, "volume": 10902397.0}, {"date": "2005-09-06", "close": 5.488511, "volume": 9017810.0}, {"date": "2005-09-07", "close": 5.448667, "volume": 17882904.0}, {"date": "2005-09-08", "close": 5.219564, "volume": 7696068.0}, {"date": "2005-09-09", "close": 5.269369, "volume": 7877921.0}, {"date": "2005-09-12", "close": 5.229525, "volume": 7879457.0}, {"date": "2005-09-13", "close": 5.349057, "volume": 6372225.0}, {"date": "2005-09-14", "close": 5.408823, "volume": 24428986.0}, {"date": "2005-09-15", "close": 5.448667, "volume": 14628136.0}, {"date": "2005-09-16", "close": 5.468589, "volume": 7734943.0}, {"date": "2005-09-19", "close": 5.398862, "volume": 4260688.0}, {"date": "2005-09-20", "close": 5.418784, "volume": 5040493.0}, {"date": "2005-09-21", "close": 5.398862, "volume": 13353341.0}, {"date": "2005-09-22", "close": 5.259408, "volume": 18064641.0}, {"date": "2005-09-23", "close": 5.349057, "volume": 5279621.0}, {"date": "2005-09-26", "close": 5.339096, "volume": 10559095.0}, {"date": "2005-09-27", "close": 5.299252, "volume": 9175787.0}, {"date": "2005-09-28", "close": 5.269369, "volume": 8679569.0}, {"date": "2005-09-29", "close": 5.349057, "volume": 8342686.0}, {"date": "2005-09-30", "close": 5.438706, "volume": 11939912.0}, {"date": "2005-10-03", "close": 5.418784, "volume": 13193636.0}, {"date": "2005-10-04", "close": 5.468589, "volume": 7207971.0}, {"date": "2005-10-05", "close": 5.368979, "volume": 4652789.0}, {"date": "2005-10-06", "close": 5.219564, "volume": 14364212.0}, {"date": "2005-10-07", "close": 5.139876, "volume": 5365203.0}, {"date": "2005-10-10", "close": 5.090071, "volume": 4838537.0}, {"date": "2005-10-11", "close": 5.129915, "volume": 3851228.0}, {"date": "2005-10-12", "close": 5.189681, "volume": 4366005.0}, {"date": "2005-10-13", "close": 5.159798, "volume": 7185810.0}, {"date": "2005-10-14", "close": 5.119954, "volume": 5592051.0}, {"date": "2005-10-17", "close": 5.219564, "volume": 3837943.0}, {"date": "2005-10-18", "close": 5.239486, "volume": 6128634.0}, {"date": "2005-10-19", "close": 5.109993, "volume": 6695482.0}, {"date": "2005-10-20", "close": 5.119954, "volume": 5809265.0}, {"date": "2005-10-21", "close": 5.100032, "volume": 7770936.0}, {"date": "2005-10-24", "close": 5.040266, "volume": 6071383.0}, {"date": "2005-10-25", "close": 5.109993, "volume": 4341769.0}, {"date": "2005-10-26", "close": 5.159798, "volume": 4577536.0}, {"date": "2005-10-27", "close": 5.08011, "volume": 4187356.0}, {"date": "2005-10-28", "close": 5.040266, "volume": 6210953.0}, {"date": "2005-10-31", "close": 5.159798, "volume": 7659177.0}, {"date": "2005-11-01", "close": 5.189681, "volume": 3597031.0}, {"date": "2005-11-02", "close": 5.17972, "volume": 9153832.0}, {"date": "2005-11-03", "close": 5.209603, "volume": 6817689.0}, {"date": "2005-11-04", "close": 5.159798, "volume": 6374140.0}, {"date": "2005-11-07", "close": 5.119954, "volume": 6671457.0}, {"date": "2005-11-08", "close": 5.239486, "volume": 4368454.0}, {"date": "2005-11-09", "close": 5.239486, "volume": 11657575.0}, {"date": "2005-11-10", "close": 5.289291, "volume": 6149354.0}, {"date": "2005-11-11", "close": 5.289291, "volume": 5433627.0}, {"date": "2005-11-14", "close": 5.309213, "volume": 6494751.0}, {"date": "2005-11-15", "close": 5.259408, "volume": 7426374.0}, {"date": "2005-11-16", "close": 5.289291, "volume": 5317822.0}, {"date": "2005-11-17", "close": 5.339096, "volume": 5049086.0}, {"date": "2005-11-18", "close": 5.438706, "volume": 7056590.0}, {"date": "2005-11-21", "close": 5.368979, "volume": 4737677.0}, {"date": "2005-11-22", "close": 5.329135, "volume": 4924300.0}, {"date": "2005-11-23", "close": 5.259408, "volume": 7133463.0}, {"date": "2005-11-24", "close": 5.259408, "volume": 8223504.0}, {"date": "2005-11-25", "close": 5.319174, "volume": 7300251.0}, {"date": "2005-11-28", "close": 5.329135, "volume": 2307039.0}, {"date": "2005-11-29", "close": 5.239486, "volume": 7234999.0}, {"date": "2005-11-30", "close": 5.229525, "volume": 5295173.0}, {"date": "2005-12-01", "close": 5.149837, "volume": 3118457.0}, {"date": "2005-12-02", "close": 5.17972, "volume": 3581762.0}, {"date": "2005-12-05", "close": 5.090071, "volume": 7463658.0}, {"date": "2005-12-06", "close": 5.100032, "volume": 5759197.0}, {"date": "2005-12-07", "close": 5.040266, "volume": 7163646.0}, {"date": "2005-12-08", "close": 4.890851, "volume": 14120768.0}, {"date": "2005-12-09", "close": 4.801202, "volume": 16984956.0}, {"date": "2005-12-12", "close": 5.000422, "volume": 11082430.0}, {"date": "2005-12-13", "close": 5.050227, "volume": 6405356.0}, {"date": "2005-12-14", "close": 5.129915, "volume": 6808470.0}, {"date": "2005-12-15", "close": 5.189681, "volume": 11665842.0}, {"date": "2005-12-16", "close": 5.27933, "volume": 5732332.0}, {"date": "2005-12-19", "close": 5.209603, "volume": 5449263.0}, {"date": "2005-12-20", "close": 5.219564, "volume": 3826687.0}, {"date": "2005-12-21", "close": 5.269369, "volume": 5684999.0}, {"date": "2005-12-22", "close": 5.359018, "volume": 11884384.0}, {"date": "2005-12-23", "close": 5.388901, "volume": 4143296.0}, {"date": "2005-12-28", "close": 5.368979, "volume": 2346221.0}, {"date": "2005-12-29", "close": 5.448667, "volume": 2810773.0}, {"date": "2005-12-30", "close": 5.398862, "volume": 1503739.0}, {"date": "2006-01-03", "close": 5.408823, "volume": 2733017.0}, {"date": "2006-01-04", "close": 5.448667, "volume": 5531177.0}, {"date": "2006-01-05", "close": 5.398862, "volume": 3722152.0}, {"date": "2006-01-06", "close": 5.359018, "volume": 3819998.0}, {"date": "2006-01-09", "close": 5.438706, "volume": 2911352.0}, {"date": "2006-01-10", "close": 5.458628, "volume": 5157994.0}, {"date": "2006-01-11", "close": 5.627965, "volume": 10407749.0}, {"date": "2006-01-12", "close": 5.568199, "volume": 6534119.0}, {"date": "2006-01-13", "close": 5.697692, "volume": 10834194.0}, {"date": "2006-01-16", "close": 5.57816, "volume": 8150249.0}, {"date": "2006-01-17", "close": 5.67777, "volume": 4840296.0}, {"date": "2006-01-18", "close": 5.538316, "volume": 6936350.0}, {"date": "2006-01-19", "close": 5.657848, "volume": 4948481.0}, {"date": "2006-01-20", "close": 5.657848, "volume": 2452868.0}, {"date": "2006-01-23", "close": 5.627965, "volume": 3799200.0}, {"date": "2006-01-24", "close": 5.548277, "volume": 4403982.0}, {"date": "2006-01-25", "close": 5.598082, "volume": 5421281.0}, {"date": "2006-01-27", "close": 5.568199, "volume": 4099355.0}, {"date": "2006-01-30", "close": 5.598082, "volume": 1559721.0}, {"date": "2006-01-31", "close": 5.548277, "volume": 4101526.0}, {"date": "2006-02-01", "close": 5.618004, "volume": 3607666.0}, {"date": "2006-02-02", "close": 5.528355, "volume": 10442178.0}, {"date": "2006-02-03", "close": 5.508433, "volume": 6954002.0}, {"date": "2006-02-06", "close": 5.57816, "volume": 4015143.0}, {"date": "2006-02-07", "close": 5.508433, "volume": 5130106.0}, {"date": "2006-02-08", "close": 5.47855, "volume": 5966340.0}, {"date": "2006-02-09", "close": 5.438706, "volume": 4516907.0}, {"date": "2006-02-10", "close": 5.438706, "volume": 3721049.0}, {"date": "2006-02-13", "close": 5.319174, "volume": 3804923.0}, {"date": "2006-02-14", "close": 5.488511, "volume": 7725761.0}, {"date": "2006-02-15", "close": 5.398862, "volume": 3537084.0}, {"date": "2006-02-16", "close": 5.37894, "volume": 2325827.0}, {"date": "2006-02-17", "close": 5.339096, "volume": 4029952.0}, {"date": "2006-02-20", "close": 5.418784, "volume": 3792198.0}, {"date": "2006-02-21", "close": 5.468589, "volume": 1927413.0}, {"date": "2006-02-22", "close": 5.438706, "volume": 4511116.0}, {"date": "2006-02-23", "close": 5.468589, "volume": 17199356.0}, {"date": "2006-02-24", "close": 5.359018, "volume": 10254096.0}, {"date": "2006-02-27", "close": 5.349057, "volume": 10859733.0}, {"date": "2006-02-28", "close": 5.368979, "volume": 5498464.0}, {"date": "2006-03-01", "close": 5.229525, "volume": 6137411.0}, {"date": "2006-03-02", "close": 5.219564, "volume": 3868291.0}, {"date": "2006-03-03", "close": 5.159798, "volume": 4981011.0}, {"date": "2006-03-06", "close": 5.08011, "volume": 7704792.0}, {"date": "2006-03-07", "close": 5.090071, "volume": 8444697.0}, {"date": "2006-03-08", "close": 4.990461, "volume": 12172717.0}, {"date": "2006-03-09", "close": 5.109993, "volume": 11617237.0}, {"date": "2006-03-10", "close": 5.100032, "volume": 7935607.0}, {"date": "2006-03-13", "close": 5.259408, "volume": 11120711.0}, {"date": "2006-03-14", "close": 5.259408, "volume": 10651360.0}, {"date": "2006-03-15", "close": 5.27933, "volume": 7690943.0}, {"date": "2006-03-16", "close": 5.309213, "volume": 9825138.0}, {"date": "2006-03-17", "close": 5.339096, "volume": 5621739.0}, {"date": "2006-03-20", "close": 5.398862, "volume": 4747380.0}, {"date": "2006-03-21", "close": 5.37894, "volume": 6589089.0}, {"date": "2006-03-22", "close": 5.408823, "volume": 5936641.0}, {"date": "2006-03-23", "close": 5.329135, "volume": 6603964.0}, {"date": "2006-03-24", "close": 5.349057, "volume": 4597386.0}, {"date": "2006-03-27", "close": 5.408823, "volume": 3563411.0}, {"date": "2006-03-28", "close": 5.398862, "volume": 8672586.0}, {"date": "2006-03-29", "close": 5.408823, "volume": 3225146.0}, {"date": "2006-03-30", "close": 5.448667, "volume": 6215904.0}, {"date": "2006-03-31", "close": 5.448667, "volume": 13592817.0}, {"date": "2006-04-03", "close": 5.468589, "volume": 4119259.0}, {"date": "2006-04-04", "close": 5.428745, "volume": 3529591.0}, {"date": "2006-04-05", "close": 5.508433, "volume": 8765778.0}, {"date": "2006-04-06", "close": 5.488511, "volume": 4001180.0}, {"date": "2006-04-07", "close": 5.47855, "volume": 6260277.0}, {"date": "2006-04-10", "close": 5.47855, "volume": 4929533.0}, {"date": "2006-04-11", "close": 5.498472, "volume": 2405575.0}, {"date": "2006-04-12", "close": 5.588121, "volume": 4291582.0}, {"date": "2006-04-13", "close": 5.538316, "volume": 2517879.0}, {"date": "2006-04-18", "close": 5.57816, "volume": 4878966.0}, {"date": "2006-04-19", "close": 5.588121, "volume": 7498325.0}, {"date": "2006-04-20", "close": 5.538316, "volume": 2638796.0}, {"date": "2006-04-21", "close": 5.568199, "volume": 2395397.0}, {"date": "2006-04-24", "close": 5.568199, "volume": 4149837.0}, {"date": "2006-04-26", "close": 5.637926, "volume": 5798496.0}, {"date": "2006-04-27", "close": 5.637926, "volume": 4021591.0}, {"date": "2006-04-28", "close": 5.627965, "volume": 7315326.0}, {"date": "2006-05-01", "close": 5.687731, "volume": 2493241.0}, {"date": "2006-05-02", "close": 5.647887, "volume": 4805142.0}, {"date": "2006-05-03", "close": 5.637926, "volume": 5350658.0}, {"date": "2006-05-04", "close": 5.548277, "volume": 6718552.0}, {"date": "2006-05-05", "close": 5.558238, "volume": 2551730.0}, {"date": "2006-05-08", "close": 5.57816, "volume": 3517488.0}, {"date": "2006-05-09", "close": 5.568199, "volume": 3443964.0}, {"date": "2006-05-10", "close": 5.608043, "volume": 2776158.0}, {"date": "2006-05-11", "close": 5.57816, "volume": 4581515.0}, {"date": "2006-05-12", "close": 5.538316, "volume": 2178109.0}, {"date": "2006-05-15", "close": 5.518394, "volume": 2273656.0}, {"date": "2006-05-16", "close": 5.598082, "volume": 2923878.0}, {"date": "2006-05-17", "close": 5.57816, "volume": 5366657.0}, {"date": "2006-05-18", "close": 5.349057, "volume": 5086478.0}, {"date": "2006-05-19", "close": 5.388901, "volume": 6475925.0}, {"date": "2006-05-22", "close": 5.37894, "volume": 2186086.0}, {"date": "2006-05-23", "close": 5.408823, "volume": 3076262.0}, {"date": "2006-05-24", "close": 5.339096, "volume": 7613510.0}, {"date": "2006-05-25", "close": 5.249447, "volume": 1999237.0}, {"date": "2006-05-26", "close": 5.259408, "volume": 2858180.0}, {"date": "2006-05-29", "close": 5.239486, "volume": 4826509.0}, {"date": "2006-05-30", "close": 5.27933, "volume": 4682787.0}, {"date": "2006-05-31", "close": 5.189681, "volume": 7529058.0}, {"date": "2006-06-01", "close": 5.329135, "volume": 5437927.0}, {"date": "2006-06-02", "close": 5.458628, "volume": 3888619.0}, {"date": "2006-06-05", "close": 5.57816, "volume": 6266598.0}, {"date": "2006-06-06", "close": 5.598082, "volume": 17864547.0}, {"date": "2006-06-07", "close": 5.498472, "volume": 8081171.0}, {"date": "2006-06-08", "close": 5.428745, "volume": 5229200.0}, {"date": "2006-06-09", "close": 5.528355, "volume": 8630602.0}, {"date": "2006-06-13", "close": 5.428745, "volume": 3545686.0}, {"date": "2006-06-14", "close": 5.418784, "volume": 4126597.0}, {"date": "2006-06-15", "close": 5.359018, "volume": 9684200.0}, {"date": "2006-06-16", "close": 5.388901, "volume": 2898414.0}, {"date": "2006-06-19", "close": 5.329135, "volume": 3119683.0}, {"date": "2006-06-20", "close": 5.37894, "volume": 3311278.0}, {"date": "2006-06-21", "close": 5.418784, "volume": 3334814.0}, {"date": "2006-06-22", "close": 5.408823, "volume": 4035881.0}, {"date": "2006-06-23", "close": 5.339096, "volume": 5103466.0}, {"date": "2006-06-26", "close": 5.359018, "volume": 6256294.0}, {"date": "2006-06-27", "close": 5.398862, "volume": 3234907.0}, {"date": "2006-06-28", "close": 5.339096, "volume": 3398665.0}, {"date": "2006-06-29", "close": 5.339096, "volume": 5057088.0}, {"date": "2006-06-30", "close": 5.329135, "volume": 12496268.0}, {"date": "2006-07-03", "close": 5.37894, "volume": 2414654.0}, {"date": "2006-07-04", "close": 5.349057, "volume": 4204724.0}, {"date": "2006-07-05", "close": 5.27933, "volume": 5065576.0}, {"date": "2006-07-06", "close": 5.428745, "volume": 8163407.0}, {"date": "2006-07-07", "close": 5.359018, "volume": 8401870.0}, {"date": "2006-07-10", "close": 5.388901, "volume": 2228497.0}, {"date": "2006-07-11", "close": 5.368979, "volume": 1666573.0}, {"date": "2006-07-12", "close": 5.319174, "volume": 3458838.0}, {"date": "2006-07-13", "close": 5.259408, "volume": 4786316.0}, {"date": "2006-07-14", "close": 5.149837, "volume": 5617968.0}, {"date": "2006-07-17", "close": 5.109993, "volume": 2793177.0}, {"date": "2006-07-18", "close": 5.17972, "volume": 5583041.0}, {"date": "2006-07-19", "close": 5.159798, "volume": 5834322.0}, {"date": "2006-07-20", "close": 5.239486, "volume": 4652840.0}, {"date": "2006-07-21", "close": 5.169759, "volume": 1183834.0}, {"date": "2006-07-24", "close": 5.209603, "volume": 1758940.0}, {"date": "2006-07-25", "close": 5.229525, "volume": 3645179.0}, {"date": "2006-07-26", "close": 5.189681, "volume": 3273020.0}, {"date": "2006-07-27", "close": 5.249447, "volume": 2888498.0}, {"date": "2006-07-28", "close": 5.129915, "volume": 3461741.0}, {"date": "2006-07-31", "close": 5.17972, "volume": 7090193.0}, {"date": "2006-08-01", "close": 5.149837, "volume": 2449171.0}, {"date": "2006-08-02", "close": 5.109993, "volume": 5950558.0}, {"date": "2006-08-03", "close": 5.209603, "volume": 2037742.0}, {"date": "2006-08-04", "close": 5.189681, "volume": 3058715.0}, {"date": "2006-08-07", "close": 5.209603, "volume": 2259170.0}, {"date": "2006-08-08", "close": 5.27933, "volume": 2276214.0}, {"date": "2006-08-09", "close": 5.17972, "volume": 1990783.0}, {"date": "2006-08-10", "close": 5.209603, "volume": 1988329.0}, {"date": "2006-08-11", "close": 5.239486, "volume": 1902218.0}, {"date": "2006-08-14", "close": 5.269369, "volume": 2331480.0}, {"date": "2006-08-15", "close": 5.239486, "volume": 2104195.0}, {"date": "2006-08-16", "close": 5.259408, "volume": 3551378.0}, {"date": "2006-08-17", "close": 5.309213, "volume": 1314237.0}, {"date": "2006-08-18", "close": 5.299252, "volume": 1189715.0}, {"date": "2006-08-21", "close": 5.388901, "volume": 2214164.0}, {"date": "2006-08-22", "close": 5.428745, "volume": 4474241.0}, {"date": "2006-08-23", "close": 5.488511, "volume": 3515600.0}, {"date": "2006-08-24", "close": 5.319174, "volume": 4133929.0}, {"date": "2006-08-25", "close": 5.169759, "volume": 16718838.0}, {"date": "2006-08-28", "close": 5.259408, "volume": 9086082.0}, {"date": "2006-08-29", "close": 5.408823, "volume": 17786082.0}, {"date": "2006-08-30", "close": 5.458628, "volume": 21790071.0}, {"date": "2006-08-31", "close": 5.349057, "volume": 11535624.0}, {"date": "2006-09-01", "close": 5.339096, "volume": 4959184.0}, {"date": "2006-09-04", "close": 5.47855, "volume": 6820853.0}, {"date": "2006-09-05", "close": 5.339096, "volume": 4453471.0}, {"date": "2006-09-06", "close": 5.27933, "volume": 3352735.0}, {"date": "2006-09-07", "close": 5.339096, "volume": 4594291.0}, {"date": "2006-09-08", "close": 5.289291, "volume": 1895488.0}, {"date": "2006-09-11", "close": 5.249447, "volume": 3933503.0}, {"date": "2006-09-12", "close": 5.239486, "volume": 4946851.0}, {"date": "2006-09-13", "close": 5.349057, "volume": 8296123.0}, {"date": "2006-09-14", "close": 5.37894, "volume": 8784145.0}, {"date": "2006-09-15", "close": 5.289291, "volume": 4479748.0}, {"date": "2006-09-18", "close": 5.428745, "volume": 4262177.0}, {"date": "2006-09-19", "close": 5.359018, "volume": 3813901.0}, {"date": "2006-09-20", "close": 5.229525, "volume": 7200684.0}, {"date": "2006-09-21", "close": 5.269369, "volume": 10889296.0}, {"date": "2006-09-22", "close": 5.229525, "volume": 4370219.0}, {"date": "2006-09-25", "close": 5.169759, "volume": 3846071.0}, {"date": "2006-09-26", "close": 5.199642, "volume": 3468084.0}, {"date": "2006-09-27", "close": 5.259408, "volume": 5747031.0}, {"date": "2006-09-28", "close": 5.17972, "volume": 6800575.0}, {"date": "2006-09-29", "close": 5.259408, "volume": 9841711.0}, {"date": "2006-10-02", "close": 5.27933, "volume": 1569128.0}, {"date": "2006-10-03", "close": 5.199642, "volume": 7728898.0}, {"date": "2006-10-04", "close": 5.319174, "volume": 5909869.0}, {"date": "2006-10-05", "close": 5.448667, "volume": 6420884.0}, {"date": "2006-10-06", "close": 5.468589, "volume": 4864051.0}, {"date": "2006-10-09", "close": 5.448667, "volume": 1747854.0}, {"date": "2006-10-10", "close": 5.438706, "volume": 3078088.0}, {"date": "2006-10-11", "close": 5.57816, "volume": 10368109.0}, {"date": "2006-10-12", "close": 5.727575, "volume": 17969049.0}, {"date": "2006-10-13", "close": 5.747497, "volume": 6412534.0}, {"date": "2006-10-16", "close": 5.657848, "volume": 5008773.0}, {"date": "2006-10-17", "close": 5.568199, "volume": 5160168.0}, {"date": "2006-10-18", "close": 5.608043, "volume": 9313033.0}, {"date": "2006-10-19", "close": 5.618004, "volume": 3283573.0}, {"date": "2006-10-20", "close": 5.618004, "volume": 1792866.0}, {"date": "2006-10-23", "close": 5.538316, "volume": 3806539.0}, {"date": "2006-10-24", "close": 5.418784, "volume": 5200406.0}, {"date": "2006-10-25", "close": 5.458628, "volume": 3076300.0}, {"date": "2006-10-26", "close": 5.458628, "volume": 4800253.0}, {"date": "2006-10-27", "close": 5.418784, "volume": 2282447.0}, {"date": "2006-10-30", "close": 5.538316, "volume": 3462390.0}, {"date": "2006-10-31", "close": 5.528355, "volume": 6797533.0}, {"date": "2006-11-01", "close": 5.637926, "volume": 9849390.0}, {"date": "2006-11-02", "close": 5.657848, "volume": 4987238.0}, {"date": "2006-11-03", "close": 5.667809, "volume": 2068698.0}, {"date": "2006-11-06", "close": 5.697692, "volume": 1694023.0}, {"date": "2006-11-07", "close": 5.618004, "volume": 3773755.0}, {"date": "2006-11-08", "close": 5.558238, "volume": 2198613.0}, {"date": "2006-11-09", "close": 5.588121, "volume": 3958992.0}, {"date": "2006-11-10", "close": 5.568199, "volume": 3619755.0}, {"date": "2006-11-13", "close": 5.598082, "volume": 1691497.0}, {"date": "2006-11-14", "close": 5.588121, "volume": 2558595.0}, {"date": "2006-11-15", "close": 5.717614, "volume": 6654137.0}, {"date": "2006-11-16", "close": 5.618004, "volume": 6224701.0}, {"date": "2006-11-17", "close": 5.627965, "volume": 3709933.0}, {"date": "2006-11-20", "close": 5.518394, "volume": 5621245.0}, {"date": "2006-11-21", "close": 5.598082, "volume": 4802938.0}, {"date": "2006-11-22", "close": 5.667809, "volume": 3373838.0}, {"date": "2006-11-23", "close": 5.727575, "volume": 6142744.0}, {"date": "2006-11-24", "close": 5.627965, "volume": 13964296.0}, {"date": "2006-11-27", "close": 5.667809, "volume": 3507733.0}, {"date": "2006-11-28", "close": 5.588121, "volume": 8049845.0}, {"date": "2006-11-29", "close": 5.67777, "volume": 3831602.0}, {"date": "2006-11-30", "close": 5.757458, "volume": 4390212.0}, {"date": "2006-12-01", "close": 5.618004, "volume": 2470671.0}, {"date": "2006-12-06", "close": 6.036366, "volume": 56394757.0}, {"date": "2006-12-07", "close": 5.956678, "volume": 13913987.0}, {"date": "2006-12-08", "close": 5.956678, "volume": 10384581.0}, {"date": "2006-12-11", "close": 6.006483, "volume": 8391208.0}, {"date": "2006-12-12", "close": 6.096132, "volume": 12912273.0}, {"date": "2006-12-13", "close": 5.867029, "volume": 8107346.0}, {"date": "2006-12-14", "close": 6.086171, "volume": 5444307.0}, {"date": "2006-12-15", "close": 6.17582, "volume": 7904622.0}, {"date": "2006-12-18", "close": 6.165859, "volume": 9290305.0}, {"date": "2006-12-19", "close": 6.135976, "volume": 10000495.0}, {"date": "2006-12-20", "close": 6.225625, "volume": 8457475.0}, {"date": "2006-12-21", "close": 6.245547, "volume": 13575489.0}, {"date": "2006-12-22", "close": 6.325235, "volume": 12902467.0}, {"date": "2006-12-27", "close": 6.365079, "volume": 2943955.0}, {"date": "2006-12-28", "close": 6.315274, "volume": 954497.0}, {"date": "2006-12-29", "close": 6.325235, "volume": 3196212.0}, {"date": "2007-01-02", "close": 6.245547, "volume": 1112355.0}, {"date": "2007-01-03", "close": 6.265469, "volume": 5693762.0}, {"date": "2007-01-04", "close": 6.265469, "volume": 6629025.0}, {"date": "2007-01-05", "close": 6.394962, "volume": 7508216.0}, {"date": "2007-01-08", "close": 6.355118, "volume": 7342408.0}, {"date": "2007-01-09", "close": 6.514494, "volume": 5816452.0}, {"date": "2007-01-10", "close": 6.325235, "volume": 4944634.0}, {"date": "2007-01-11", "close": 6.385001, "volume": 4979513.0}, {"date": "2007-01-12", "close": 6.504533, "volume": 6239403.0}, {"date": "2007-01-15", "close": 6.47465, "volume": 2370322.0}, {"date": "2007-01-16", "close": 6.544377, "volume": 5354959.0}, {"date": "2007-01-17", "close": 6.514494, "volume": 4611483.0}, {"date": "2007-01-18", "close": 6.494572, "volume": 6574787.0}, {"date": "2007-01-19", "close": 6.494572, "volume": 5802989.0}, {"date": "2007-01-22", "close": 6.564299, "volume": 5859616.0}, {"date": "2007-01-23", "close": 6.534416, "volume": 3968838.0}, {"date": "2007-01-24", "close": 6.504533, "volume": 10681454.0}, {"date": "2007-01-25", "close": 6.424845, "volume": 8609264.0}, {"date": "2007-01-29", "close": 6.325235, "volume": 4946279.0}, {"date": "2007-01-30", "close": 6.554338, "volume": 6675204.0}, {"date": "2007-01-31", "close": 6.444767, "volume": 8263846.0}, {"date": "2007-02-01", "close": 6.345157, "volume": 5763330.0}, {"date": "2007-02-02", "close": 6.325235, "volume": 5049517.0}, {"date": "2007-02-05", "close": 6.315274, "volume": 5536549.0}, {"date": "2007-02-06", "close": 6.434806, "volume": 6272184.0}, {"date": "2007-02-07", "close": 6.47465, "volume": 6732560.0}, {"date": "2007-02-08", "close": 6.47465, "volume": 4746899.0}, {"date": "2007-02-09", "close": 6.404923, "volume": 2990701.0}, {"date": "2007-02-12", "close": 6.355118, "volume": 3793112.0}, {"date": "2007-02-13", "close": 6.444767, "volume": 5466972.0}, {"date": "2007-02-14", "close": 6.325235, "volume": 11381820.0}, {"date": "2007-02-15", "close": 6.325235, "volume": 4287112.0}, {"date": "2007-02-16", "close": 6.365079, "volume": 4251607.0}, {"date": "2007-02-19", "close": 6.315274, "volume": 2799418.0}, {"date": "2007-02-20", "close": 6.325235, "volume": 2951309.0}, {"date": "2007-02-21", "close": 6.27543, "volume": 7568399.0}, {"date": "2007-02-22", "close": 6.225625, "volume": 14713575.0}, {"date": "2007-02-23", "close": 6.225625, "volume": 14412008.0}, {"date": "2007-02-26", "close": 6.255508, "volume": 8040943.0}, {"date": "2007-02-27", "close": 6.155898, "volume": 5251441.0}, {"date": "2007-02-28", "close": 5.956678, "volume": 12367892.0}, {"date": "2007-03-01", "close": 5.896912, "volume": 9182937.0}, {"date": "2007-03-02", "close": 5.847107, "volume": 7813505.0}, {"date": "2007-03-05", "close": 5.77738, "volume": 7095308.0}, {"date": "2007-03-06", "close": 5.797302, "volume": 10722563.0}, {"date": "2007-03-07", "close": 5.757458, "volume": 12429335.0}, {"date": "2007-03-08", "close": 5.787341, "volume": 8015360.0}, {"date": "2007-03-09", "close": 5.847107, "volume": 6339776.0}, {"date": "2007-03-12", "close": 5.996522, "volume": 7339518.0}, {"date": "2007-03-13", "close": 5.936756, "volume": 15420290.0}, {"date": "2007-03-14", "close": 5.827185, "volume": 9529759.0}, {"date": "2007-03-15", "close": 5.9766, "volume": 11084476.0}, {"date": "2007-03-16", "close": 5.827185, "volume": 13019469.0}, {"date": "2007-03-19", "close": 5.787341, "volume": 6794290.0}, {"date": "2007-03-20", "close": 5.787341, "volume": 5677196.0}, {"date": "2007-03-21", "close": 5.727575, "volume": 6997633.0}, {"date": "2007-03-22", "close": 5.916834, "volume": 8464977.0}, {"date": "2007-03-23", "close": 5.926795, "volume": 6923478.0}, {"date": "2007-03-26", "close": 5.956678, "volume": 7200816.0}, {"date": "2007-03-27", "close": 5.827185, "volume": 10566189.0}, {"date": "2007-03-28", "close": 5.807263, "volume": 7430773.0}, {"date": "2007-03-29", "close": 5.787341, "volume": 7931335.0}, {"date": "2007-03-30", "close": 5.837146, "volume": 11719820.0}, {"date": "2007-04-02", "close": 5.767419, "volume": 35456835.0}, {"date": "2007-04-03", "close": 5.926795, "volume": 13509874.0}, {"date": "2007-04-04", "close": 5.956678, "volume": 5514953.0}, {"date": "2007-04-05", "close": 5.926795, "volume": 4343463.0}, {"date": "2007-04-10", "close": 6.096132, "volume": 8506858.0}, {"date": "2007-04-11", "close": 6.086171, "volume": 8185674.0}, {"date": "2007-04-12", "close": 6.036366, "volume": 4271395.0}, {"date": "2007-04-13", "close": 6.026405, "volume": 3324564.0}, {"date": "2007-04-16", "close": 6.086171, "volume": 12965756.0}, {"date": "2007-04-17", "close": 6.17582, "volume": 6459283.0}, {"date": "2007-04-18", "close": 6.07621, "volume": 4814273.0}, {"date": "2007-04-19", "close": 6.07621, "volume": 6177469.0}, {"date": "2007-04-20", "close": 6.086171, "volume": 3332007.0}, {"date": "2007-04-23", "close": 6.046327, "volume": 3851161.0}, {"date": "2007-04-24", "close": 5.946717, "volume": 4667904.0}, {"date": "2007-04-26", "close": 5.9766, "volume": 3924253.0}, {"date": "2007-04-27", "close": 5.936756, "volume": 6260455.0}, {"date": "2007-04-30", "close": 5.966639, "volume": 4561739.0}, {"date": "2007-05-01", "close": 6.026405, "volume": 2918880.0}, {"date": "2007-05-02", "close": 6.17582, "volume": 4225899.0}, {"date": "2007-05-03", "close": 6.106093, "volume": 5603016.0}, {"date": "2007-05-04", "close": 6.165859, "volume": 3102941.0}, {"date": "2007-05-07", "close": 6.135976, "volume": 2256982.0}, {"date": "2007-05-08", "close": 6.066249, "volume": 9072688.0}, {"date": "2007-05-09", "close": 6.096132, "volume": 2850814.0}, {"date": "2007-05-10", "close": 6.155898, "volume": 6206158.0}, {"date": "2007-05-11", "close": 6.096132, "volume": 4433892.0}, {"date": "2007-05-14", "close": 6.066249, "volume": 2900413.0}, {"date": "2007-05-15", "close": 6.036366, "volume": 4471272.0}, {"date": "2007-05-16", "close": 6.07621, "volume": 2325770.0}, {"date": "2007-05-17", "close": 6.195742, "volume": 7239498.0}, {"date": "2007-05-18", "close": 6.135976, "volume": 2075554.0}, {"date": "2007-05-21", "close": 6.135976, "volume": 3751611.0}, {"date": "2007-05-22", "close": 6.016444, "volume": 4032716.0}, {"date": "2007-05-23", "close": 6.07621, "volume": 3417457.0}, {"date": "2007-05-24", "close": 5.986561, "volume": 3517639.0}, {"date": "2007-05-25", "close": 5.946717, "volume": 4331336.0}, {"date": "2007-05-28", "close": 5.916834, "volume": 4402463.0}, {"date": "2007-05-29", "close": 5.906873, "volume": 2455070.0}, {"date": "2007-05-30", "close": 5.837146, "volume": 4279100.0}, {"date": "2007-05-31", "close": 5.946717, "volume": 9631548.0}, {"date": "2007-06-01", "close": 5.926795, "volume": 2634383.0}, {"date": "2007-06-04", "close": 5.9766, "volume": 4431244.0}, {"date": "2007-06-05", "close": 5.956678, "volume": 3755926.0}, {"date": "2007-06-06", "close": 6.026405, "volume": 4037404.0}, {"date": "2007-06-07", "close": 6.016444, "volume": 8188598.0}, {"date": "2007-06-08", "close": 5.946717, "volume": 7115345.0}, {"date": "2007-06-12", "close": 5.87699, "volume": 7995698.0}, {"date": "2007-06-13", "close": 5.787341, "volume": 8051746.0}, {"date": "2007-06-14", "close": 5.857068, "volume": 8259121.0}, {"date": "2007-06-15", "close": 5.837146, "volume": 5771088.0}, {"date": "2007-06-18", "close": 5.767419, "volume": 6536281.0}, {"date": "2007-06-19", "close": 5.77738, "volume": 14752091.0}, {"date": "2007-06-20", "close": 5.886951, "volume": 11557328.0}, {"date": "2007-06-21", "close": 5.847107, "volume": 12453379.0}, {"date": "2007-06-22", "close": 5.797302, "volume": 5264515.0}, {"date": "2007-06-25", "close": 5.767419, "volume": 3428962.0}, {"date": "2007-06-26", "close": 5.747497, "volume": 7089876.0}, {"date": "2007-06-27", "close": 5.67777, "volume": 8430084.0}, {"date": "2007-06-28", "close": 5.697692, "volume": 7081737.0}, {"date": "2007-06-29", "close": 5.67777, "volume": 7783622.0}, {"date": "2007-07-02", "close": 5.618004, "volume": 5938256.0}, {"date": "2007-07-03", "close": 5.608043, "volume": 7565446.0}, {"date": "2007-07-04", "close": 5.727575, "volume": 8191203.0}, {"date": "2007-07-05", "close": 5.737536, "volume": 6509695.0}, {"date": "2007-07-06", "close": 5.67777, "volume": 6634051.0}, {"date": "2007-07-09", "close": 5.737536, "volume": 6794338.0}, {"date": "2007-07-10", "close": 5.727575, "volume": 25493190.0}, {"date": "2007-07-11", "close": 5.697692, "volume": 9381564.0}, {"date": "2007-07-12", "close": 5.697692, "volume": 9259310.0}, {"date": "2007-07-13", "close": 5.737536, "volume": 7044501.0}, {"date": "2007-07-16", "close": 5.767419, "volume": 3495646.0}, {"date": "2007-07-17", "close": 5.787341, "volume": 8515517.0}, {"date": "2007-07-18", "close": 5.807263, "volume": 9123466.0}, {"date": "2007-07-19", "close": 5.926795, "volume": 13877949.0}, {"date": "2007-07-20", "close": 5.956678, "volume": 9750472.0}, {"date": "2007-07-23", "close": 6.056288, "volume": 7738587.0}, {"date": "2007-07-24", "close": 6.006483, "volume": 7102290.0}, {"date": "2007-07-25", "close": 5.916834, "volume": 6808874.0}, {"date": "2007-07-26", "close": 5.817224, "volume": 7343115.0}, {"date": "2007-07-27", "close": 5.747497, "volume": 5960982.0}, {"date": "2007-07-30", "close": 5.687731, "volume": 3708505.0}, {"date": "2007-07-31", "close": 5.67777, "volume": 3833173.0}, {"date": "2007-08-01", "close": 5.498472, "volume": 8601564.0}, {"date": "2007-08-02", "close": 5.528355, "volume": 6910963.0}, {"date": "2007-08-03", "close": 5.448667, "volume": 4838598.0}, {"date": "2007-08-06", "close": 5.37894, "volume": 2981784.0}, {"date": "2007-08-07", "close": 5.438706, "volume": 4024606.0}, {"date": "2007-08-08", "close": 5.608043, "volume": 8198410.0}, {"date": "2007-08-09", "close": 5.667809, "volume": 4123840.0}, {"date": "2007-08-10", "close": 5.37894, "volume": 7007786.0}, {"date": "2007-08-13", "close": 5.588121, "volume": 4125886.0}, {"date": "2007-08-14", "close": 5.448667, "volume": 2957659.0}, {"date": "2007-08-15", "close": 5.329135, "volume": 5546260.0}, {"date": "2007-08-16", "close": 5.408823, "volume": 8401602.0}, {"date": "2007-08-17", "close": 5.239486, "volume": 6871087.0}, {"date": "2007-08-20", "close": 5.608043, "volume": 4410209.0}, {"date": "2007-08-21", "close": 5.568199, "volume": 3567452.0}, {"date": "2007-08-22", "close": 5.627965, "volume": 9292191.0}, {"date": "2007-08-23", "close": 5.697692, "volume": 4528172.0}, {"date": "2007-08-24", "close": 5.27933, "volume": 18236319.0}, {"date": "2007-08-27", "close": 5.090071, "volume": 16590600.0}, {"date": "2007-08-28", "close": 5.050227, "volume": 9616336.0}, {"date": "2007-08-29", "close": 5.070149, "volume": 12151731.0}, {"date": "2007-08-30", "close": 4.88089, "volume": 11286417.0}, {"date": "2007-08-31", "close": 5.010383, "volume": 14999698.0}, {"date": "2007-09-03", "close": 5.010383, "volume": 5369097.0}, {"date": "2007-09-04", "close": 5.030305, "volume": 5347626.0}, {"date": "2007-09-05", "close": 4.940656, "volume": 10021367.0}, {"date": "2007-09-06", "close": 4.851007, "volume": 6268775.0}, {"date": "2007-09-07", "close": 4.831085, "volume": 3934213.0}, {"date": "2007-09-10", "close": 4.68167, "volume": 9419171.0}, {"date": "2007-09-11", "close": 4.731475, "volume": 10493610.0}, {"date": "2007-09-12", "close": 4.721514, "volume": 13772663.0}, {"date": "2007-09-13", "close": 4.940656, "volume": 20726961.0}, {"date": "2007-09-14", "close": 4.9805, "volume": 13748917.0}, {"date": "2007-09-17", "close": 4.841046, "volume": 12871653.0}, {"date": "2007-09-18", "close": 4.821124, "volume": 9871925.0}, {"date": "2007-09-19", "close": 4.88089, "volume": 9066059.0}, {"date": "2007-09-20", "close": 4.910773, "volume": 24458587.0}, {"date": "2007-09-21", "close": 4.920734, "volume": 7741136.0}, {"date": "2007-09-24", "close": 4.940656, "volume": 6317631.0}, {"date": "2007-09-25", "close": 4.900812, "volume": 9021911.0}, {"date": "2007-09-26", "close": 5.030305, "volume": 17312113.0}, {"date": "2007-09-27", "close": 5.219564, "volume": 23006969.0}, {"date": "2007-09-28", "close": 5.229525, "volume": 18738317.0}, {"date": "2007-10-01", "close": 5.149837, "volume": 2607060.0}, {"date": "2007-10-02", "close": 5.209603, "volume": 7841445.0}, {"date": "2007-10-03", "close": 5.209603, "volume": 5231043.0}, {"date": "2007-10-04", "close": 5.199642, "volume": 5882314.0}, {"date": "2007-10-05", "close": 5.229525, "volume": 6555756.0}, {"date": "2007-10-08", "close": 5.199642, "volume": 5610338.0}, {"date": "2007-10-09", "close": 5.17972, "volume": 3627306.0}, {"date": "2007-10-10", "close": 5.090071, "volume": 12363007.0}, {"date": "2007-10-11", "close": 4.970539, "volume": 19121944.0}, {"date": "2007-10-12", "close": 5.030305, "volume": 8823402.0}, {"date": "2007-10-15", "close": 4.970539, "volume": 3476908.0}, {"date": "2007-10-16", "close": 4.940656, "volume": 4924059.0}, {"date": "2007-10-17", "close": 4.870929, "volume": 9422592.0}, {"date": "2007-10-18", "close": 4.960578, "volume": 9075502.0}, {"date": "2007-10-19", "close": 4.940656, "volume": 4709753.0}, {"date": "2007-10-22", "close": 4.78128, "volume": 21973578.0}, {"date": "2007-10-23", "close": 4.811163, "volume": 5976396.0}, {"date": "2007-10-24", "close": 4.831085, "volume": 5793803.0}, {"date": "2007-10-25", "close": 4.88089, "volume": 7802244.0}, {"date": "2007-10-26", "close": 4.841046, "volume": 33471771.0}, {"date": "2007-10-29", "close": 5.010383, "volume": 12993358.0}, {"date": "2007-10-30", "close": 4.771319, "volume": 12412765.0}, {"date": "2007-10-31", "close": 4.68167, "volume": 13089408.0}, {"date": "2007-11-01", "close": 4.721514, "volume": 16415428.0}, {"date": "2007-11-02", "close": 4.701592, "volume": 6606274.0}, {"date": "2007-11-05", "close": 4.601982, "volume": 5876815.0}, {"date": "2007-11-06", "close": 4.651787, "volume": 2109601.0}, {"date": "2007-11-07", "close": 4.651787, "volume": 4428470.0}, {"date": "2007-11-08", "close": 4.502372, "volume": 9608497.0}, {"date": "2007-11-09", "close": 4.48245, "volume": 8982823.0}, {"date": "2007-11-12", "close": 4.432645, "volume": 5949524.0}, {"date": "2007-11-13", "close": 4.402762, "volume": 7863347.0}, {"date": "2007-11-14", "close": 4.611943, "volume": 8476195.0}, {"date": "2007-11-15", "close": 4.492411, "volume": 8493924.0}, {"date": "2007-11-16", "close": 4.48245, "volume": 4234988.0}, {"date": "2007-11-19", "close": 4.562138, "volume": 4100638.0}, {"date": "2007-11-20", "close": 4.512333, "volume": 4652501.0}, {"date": "2007-11-21", "close": 4.502372, "volume": 4966518.0}, {"date": "2007-11-22", "close": 4.452567, "volume": 5469316.0}, {"date": "2007-11-23", "close": 4.412723, "volume": 5729290.0}, {"date": "2007-11-26", "close": 4.48245, "volume": 7349975.0}, {"date": "2007-11-27", "close": 4.412723, "volume": 10916337.0}, {"date": "2007-11-28", "close": 4.333035, "volume": 4880549.0}, {"date": "2007-11-29", "close": 4.372879, "volume": 7070557.0}, {"date": "2007-11-30", "close": 4.442606, "volume": 11629775.0}, {"date": "2007-12-03", "close": 4.48245, "volume": 6458144.0}, {"date": "2007-12-04", "close": 4.48245, "volume": 6122688.0}, {"date": "2007-12-05", "close": 4.48245, "volume": 4500458.0}, {"date": "2007-12-06", "close": 4.472489, "volume": 13615704.0}, {"date": "2007-12-07", "close": 4.562138, "volume": 7989552.0}, {"date": "2007-12-10", "close": 4.592021, "volume": 6117125.0}, {"date": "2007-12-11", "close": 4.58206, "volume": 8958324.0}, {"date": "2007-12-12", "close": 4.532255, "volume": 5425241.0}, {"date": "2007-12-13", "close": 4.372879, "volume": 34670952.0}, {"date": "2007-12-14", "close": 4.313113, "volume": 8962039.0}, {"date": "2007-12-17", "close": 4.113893, "volume": 8590573.0}, {"date": "2007-12-18", "close": 4.18362, "volume": 16343090.0}, {"date": "2007-12-19", "close": 4.113893, "volume": 26931078.0}, {"date": "2007-12-20", "close": 4.064088, "volume": 18488282.0}, {"date": "2007-12-21", "close": 4.08401, "volume": 28099926.0}, {"date": "2007-12-24", "close": 4.133815, "volume": 2317697.0}, {"date": "2007-12-27", "close": 4.093971, "volume": 2072549.0}, {"date": "2007-12-28", "close": 4.093971, "volume": 2371688.0}, {"date": "2007-12-31", "close": 4.103932, "volume": 1207727.0}, {"date": "2008-01-02", "close": 4.113893, "volume": 1719981.0}, {"date": "2008-01-03", "close": 4.08401, "volume": 3195425.0}, {"date": "2008-01-04", "close": 4.08401, "volume": 1843482.0}, {"date": "2008-01-07", "close": 3.9844, "volume": 6055007.0}, {"date": "2008-01-08", "close": 3.914673, "volume": 9997964.0}, {"date": "2008-01-09", "close": 3.815063, "volume": 8437264.0}, {"date": "2008-01-10", "close": 3.834985, "volume": 8585178.0}, {"date": "2008-01-11", "close": 3.795141, "volume": 5877929.0}, {"date": "2008-01-14", "close": 3.934595, "volume": 8113158.0}, {"date": "2008-01-15", "close": 3.88479, "volume": 6502083.0}, {"date": "2008-01-16", "close": 3.834985, "volume": 9542035.0}, {"date": "2008-01-17", "close": 3.834985, "volume": 9805238.0}, {"date": "2008-01-18", "close": 3.765258, "volume": 9225654.0}, {"date": "2008-01-21", "close": 3.805102, "volume": 8763737.0}, {"date": "2008-01-22", "close": 3.48635, "volume": 13650393.0}, {"date": "2008-01-23", "close": 3.725414, "volume": 9008162.0}, {"date": "2008-01-24", "close": 3.755297, "volume": 5918858.0}, {"date": "2008-01-25", "close": 4.024244, "volume": 13907781.0}, {"date": "2008-01-29", "close": 3.795141, "volume": 10406781.0}, {"date": "2008-01-30", "close": 3.725414, "volume": 10548899.0}, {"date": "2008-01-31", "close": 3.715453, "volume": 5705306.0}, {"date": "2008-02-01", "close": 3.795141, "volume": 8504302.0}, {"date": "2008-02-04", "close": 3.735375, "volume": 5758873.0}, {"date": "2008-02-05", "close": 3.735375, "volume": 4787371.0}, {"date": "2008-02-06", "close": 3.605882, "volume": 5251458.0}, {"date": "2008-02-07", "close": 3.575999, "volume": 3812702.0}, {"date": "2008-02-08", "close": 3.615843, "volume": 2337817.0}, {"date": "2008-02-11", "close": 3.556077, "volume": 4045628.0}, {"date": "2008-02-12", "close": 3.645726, "volume": 7528764.0}, {"date": "2008-02-13", "close": 3.58596, "volume": 7655415.0}, {"date": "2008-02-14", "close": 3.605882, "volume": 8595474.0}, {"date": "2008-02-15", "close": 3.605882, "volume": 10847910.0}, {"date": "2008-02-18", "close": 3.765258, "volume": 7464622.0}, {"date": "2008-02-19", "close": 3.844946, "volume": 4903933.0}, {"date": "2008-02-20", "close": 3.805102, "volume": 4581649.0}, {"date": "2008-02-21", "close": 3.904712, "volume": 6050018.0}, {"date": "2008-02-22", "close": 3.825024, "volume": 5733185.0}, {"date": "2008-02-25", "close": 3.844946, "volume": 3891466.0}, {"date": "2008-02-26", "close": 3.894751, "volume": 6516742.0}, {"date": "2008-02-27", "close": 3.934595, "volume": 8872858.0}, {"date": "2008-02-28", "close": 3.795141, "volume": 12833616.0}, {"date": "2008-02-29", "close": 3.755297, "volume": 20724829.0}, {"date": "2008-03-03", "close": 3.566038, "volume": 7521211.0}, {"date": "2008-03-04", "close": 3.635765, "volume": 10723208.0}, {"date": "2008-03-05", "close": 3.267208, "volume": 11203523.0}, {"date": "2008-03-06", "close": 3.336935, "volume": 9452620.0}, {"date": "2008-03-07", "close": 3.277169, "volume": 4539412.0}, {"date": "2008-03-10", "close": 3.257247, "volume": 4841742.0}, {"date": "2008-03-11", "close": 3.376779, "volume": 8457462.0}, {"date": "2008-03-12", "close": 3.396701, "volume": 7637716.0}, {"date": "2008-03-13", "close": 3.446506, "volume": 7845364.0}, {"date": "2008-03-14", "close": 3.536155, "volume": 11176222.0}, {"date": "2008-03-17", "close": 3.456467, "volume": 6965142.0}, {"date": "2008-03-18", "close": 3.546116, "volume": 12441153.0}, {"date": "2008-03-19", "close": 3.695531, "volume": 13222695.0}, {"date": "2008-03-20", "close": 3.675609, "volume": 24517278.0}, {"date": "2008-03-25", "close": 3.834985, "volume": 9536855.0}, {"date": "2008-03-26", "close": 3.834985, "volume": 7215686.0}, {"date": "2008-03-27", "close": 3.795141, "volume": 4848020.0}, {"date": "2008-03-28", "close": 3.635765, "volume": 13147183.0}, {"date": "2008-03-31", "close": 3.645726, "volume": 5179221.0}, {"date": "2008-04-01", "close": 3.675609, "volume": 7815236.0}, {"date": "2008-04-02", "close": 3.904712, "volume": 15549497.0}, {"date": "2008-04-03", "close": 3.805102, "volume": 10694369.0}, {"date": "2008-04-04", "close": 3.805102, "volume": 9505995.0}, {"date": "2008-04-07", "close": 3.775219, "volume": 4264058.0}, {"date": "2008-04-08", "close": 3.805102, "volume": 9292499.0}, {"date": "2008-04-09", "close": 3.775219, "volume": 4437525.0}, {"date": "2008-04-10", "close": 3.88479, "volume": 12622680.0}, {"date": "2008-04-11", "close": 3.954517, "volume": 8944726.0}, {"date": "2008-04-14", "close": 3.844946, "volume": 6233924.0}, {"date": "2008-04-15", "close": 4.173659, "volume": 49884828.0}, {"date": "2008-04-16", "close": 4.362918, "volume": 36146464.0}, {"date": "2008-04-17", "close": 4.28323, "volume": 12205870.0}, {"date": "2008-04-18", "close": 4.273269, "volume": 4130227.0}, {"date": "2008-04-21", "close": 4.342996, "volume": 5505841.0}, {"date": "2008-04-22", "close": 4.333035, "volume": 6452413.0}, {"date": "2008-04-23", "close": 4.352957, "volume": 6461926.0}, {"date": "2008-04-24", "close": 4.362918, "volume": 13295667.0}, {"date": "2008-04-28", "close": 4.273269, "volume": 18103994.0}, {"date": "2008-04-29", "close": 4.193581, "volume": 11793610.0}, {"date": "2008-04-30", "close": 4.333035, "volume": 8187610.0}, {"date": "2008-05-01", "close": 4.213503, "volume": 8384308.0}, {"date": "2008-05-02", "close": 4.323074, "volume": 8917561.0}, {"date": "2008-05-05", "close": 4.342996, "volume": 3350155.0}, {"date": "2008-05-06", "close": 4.342996, "volume": 4112456.0}, {"date": "2008-05-07", "close": 4.333035, "volume": 4809092.0}, {"date": "2008-05-08", "close": 4.293191, "volume": 15497704.0}, {"date": "2008-05-09", "close": 4.313113, "volume": 11808098.0}, {"date": "2008-05-12", "close": 4.342996, "volume": 4667894.0}, {"date": "2008-05-13", "close": 4.392801, "volume": 7757835.0}, {"date": "2008-05-14", "close": 4.372879, "volume": 6589762.0}, {"date": "2008-05-15", "close": 4.402762, "volume": 8823363.0}, {"date": "2008-05-16", "close": 4.412723, "volume": 3835328.0}, {"date": "2008-05-19", "close": 4.18362, "volume": 31973228.0}, {"date": "2008-05-20", "close": 4.213503, "volume": 17626310.0}, {"date": "2008-05-21", "close": 3.974439, "volume": 25598155.0}, {"date": "2008-05-22", "close": 3.974439, "volume": 10416324.0}, {"date": "2008-05-23", "close": 3.964478, "volume": 22218217.0}, {"date": "2008-05-26", "close": 3.964478, "volume": 15935209.0}, {"date": "2008-05-27", "close": 3.974439, "volume": 7755845.0}, {"date": "2008-05-28", "close": 3.9844, "volume": 13822871.0}, {"date": "2008-05-29", "close": 4.004322, "volume": 8984909.0}, {"date": "2008-05-30", "close": 4.004322, "volume": 18644176.0}, {"date": "2008-06-02", "close": 3.974439, "volume": 3348877.0}, {"date": "2008-06-03", "close": 3.914673, "volume": 5994224.0}, {"date": "2008-06-04", "close": 4.034205, "volume": 5387787.0}, {"date": "2008-06-05", "close": 3.994361, "volume": 6082569.0}, {"date": "2008-06-06", "close": 4.034205, "volume": 3492630.0}, {"date": "2008-06-10", "close": 3.934595, "volume": 4566667.0}, {"date": "2008-06-11", "close": 3.954517, "volume": 3916867.0}, {"date": "2008-06-12", "close": 3.914673, "volume": 4224025.0}, {"date": "2008-06-13", "close": 3.735375, "volume": 8932129.0}, {"date": "2008-06-16", "close": 3.825024, "volume": 5002558.0}, {"date": "2008-06-17", "close": 3.894751, "volume": 5458076.0}, {"date": "2008-06-18", "close": 3.745336, "volume": 14072402.0}, {"date": "2008-06-19", "close": 3.575999, "volume": 15899702.0}, {"date": "2008-06-20", "close": 3.615843, "volume": 8279192.0}, {"date": "2008-06-23", "close": 3.496311, "volume": 10305855.0}, {"date": "2008-06-24", "close": 3.48635, "volume": 5269854.0}, {"date": "2008-06-25", "close": 3.456467, "volume": 16562588.0}, {"date": "2008-06-26", "close": 3.466428, "volume": 9637204.0}, {"date": "2008-06-27", "close": 3.496311, "volume": 10323529.0}, {"date": "2008-06-30", "close": 3.456467, "volume": 14258067.0}, {"date": "2008-07-01", "close": 3.446506, "volume": 11359342.0}, {"date": "2008-07-02", "close": 3.595921, "volume": 11650837.0}, {"date": "2008-07-03", "close": 3.715453, "volume": 18769137.0}, {"date": "2008-07-04", "close": 3.675609, "volume": 7847867.0}, {"date": "2008-07-07", "close": 3.605882, "volume": 9025122.0}, {"date": "2008-07-08", "close": 3.655687, "volume": 19310876.0}, {"date": "2008-07-09", "close": 3.645726, "volume": 14751693.0}, {"date": "2008-07-10", "close": 3.595921, "volume": 10056323.0}, {"date": "2008-07-11", "close": 3.655687, "volume": 8828834.0}, {"date": "2008-07-14", "close": 3.48635, "volume": 10497066.0}, {"date": "2008-07-15", "close": 3.506272, "volume": 7109233.0}, {"date": "2008-07-16", "close": 3.655687, "volume": 10897163.0}, {"date": "2008-07-17", "close": 3.795141, "volume": 11372312.0}, {"date": "2008-07-18", "close": 3.815063, "volume": 7478316.0}, {"date": "2008-07-21", "close": 3.805102, "volume": 4918296.0}, {"date": "2008-07-22", "close": 3.775219, "volume": 5932924.0}, {"date": "2008-07-23", "close": 3.854907, "volume": 9616273.0}, {"date": "2008-07-24", "close": 3.874829, "volume": 5144605.0}, {"date": "2008-07-25", "close": 3.874829, "volume": 5909146.0}, {"date": "2008-07-28", "close": 3.874829, "volume": 7430653.0}, {"date": "2008-07-29", "close": 3.755297, "volume": 6958633.0}, {"date": "2008-07-30", "close": 3.864868, "volume": 6710516.0}, {"date": "2008-07-31", "close": 3.894751, "volume": 6867421.0}, {"date": "2008-08-01", "close": 3.795141, "volume": 4141359.0}, {"date": "2008-08-04", "close": 3.755297, "volume": 2691809.0}, {"date": "2008-08-05", "close": 3.815063, "volume": 6279399.0}, {"date": "2008-08-06", "close": 3.9844, "volume": 6522242.0}, {"date": "2008-08-07", "close": 3.904712, "volume": 7544659.0}, {"date": "2008-08-08", "close": 3.864868, "volume": 8668005.0}, {"date": "2008-08-11", "close": 3.964478, "volume": 4158976.0}, {"date": "2008-08-12", "close": 3.974439, "volume": 3278683.0}, {"date": "2008-08-13", "close": 3.914673, "volume": 4306578.0}, {"date": "2008-08-14", "close": 3.894751, "volume": 2981871.0}, {"date": "2008-08-15", "close": 3.775219, "volume": 7056916.0}, {"date": "2008-08-18", "close": 3.805102, "volume": 6037407.0}, {"date": "2008-08-19", "close": 3.825024, "volume": 3520496.0}, {"date": "2008-08-20", "close": 3.844946, "volume": 4962334.0}, {"date": "2008-08-21", "close": 3.675609, "volume": 6726813.0}, {"date": "2008-08-22", "close": 3.735375, "volume": 6798589.0}, {"date": "2008-08-25", "close": 3.834985, "volume": 9241265.0}, {"date": "2008-08-26", "close": 3.834985, "volume": 4431267.0}, {"date": "2008-08-27", "close": 3.88479, "volume": 8023401.0}, {"date": "2008-08-28", "close": 3.844946, "volume": 8467062.0}, {"date": "2008-08-29", "close": 3.954517, "volume": 7256946.0}, {"date": "2008-09-01", "close": 3.9844, "volume": 1724804.0}, {"date": "2008-09-02", "close": 3.964478, "volume": 3044760.0}, {"date": "2008-09-03", "close": 4.054127, "volume": 7248162.0}, {"date": "2008-09-04", "close": 4.103932, "volume": 8281645.0}, {"date": "2008-09-05", "close": 4.153737, "volume": 12920223.0}, {"date": "2008-09-08", "close": 4.28323, "volume": 12427300.0}, {"date": "2008-09-09", "close": 4.233425, "volume": 10301046.0}, {"date": "2008-09-10", "close": 4.263308, "volume": 17774234.0}, {"date": "2008-09-11", "close": 4.143776, "volume": 9243518.0}, {"date": "2008-09-12", "close": 4.193581, "volume": 7880084.0}, {"date": "2008-09-15", "close": 4.123854, "volume": 6437123.0}, {"date": "2008-09-16", "close": 4.074049, "volume": 9849726.0}, {"date": "2008-09-17", "close": 4.143776, "volume": 12085491.0}, {"date": "2008-09-18", "close": 4.004322, "volume": 20023585.0}, {"date": "2008-09-19", "close": 4.08401, "volume": 15600736.0}, {"date": "2008-09-22", "close": 4.293191, "volume": 10610257.0}, {"date": "2008-09-23", "close": 4.163698, "volume": 4114660.0}, {"date": "2008-09-24", "close": 4.173659, "volume": 8341607.0}, {"date": "2008-09-25", "close": 4.044166, "volume": 4530922.0}, {"date": "2008-09-26", "close": 4.08401, "volume": 10611165.0}, {"date": "2008-09-29", "close": 4.153737, "volume": 3590946.0}, {"date": "2008-09-30", "close": 4.08401, "volume": 6744258.0}, {"date": "2008-10-01", "close": 4.133815, "volume": 2747497.0}, {"date": "2008-10-02", "close": 4.143776, "volume": 9183464.0}, {"date": "2008-10-03", "close": 3.9844, "volume": 7206136.0}, {"date": "2008-10-06", "close": 3.795141, "volume": 2167310.0}, {"date": "2008-10-07", "close": 3.815063, "volume": 6950140.0}, {"date": "2008-10-08", "close": 3.625804, "volume": 6094116.0}, {"date": "2008-10-09", "close": 3.635765, "volume": 8811589.0}, {"date": "2008-10-10", "close": 3.48635, "volume": 13263761.0}, {"date": "2008-10-13", "close": 3.655687, "volume": 4898571.0}, {"date": "2008-10-14", "close": 3.715453, "volume": 4520166.0}, {"date": "2008-10-15", "close": 3.78518, "volume": 9324481.0}, {"date": "2008-10-16", "close": 3.655687, "volume": 8952589.0}, {"date": "2008-10-17", "close": 3.795141, "volume": 7059737.0}, {"date": "2008-10-20", "close": 3.934595, "volume": 9253621.0}, {"date": "2008-10-21", "close": 3.944556, "volume": 3408837.0}, {"date": "2008-10-22", "close": 3.78518, "volume": 5524840.0}, {"date": "2008-10-23", "close": 3.705492, "volume": 6160351.0}, {"date": "2008-10-24", "close": 3.715453, "volume": 2670471.0}, {"date": "2008-10-27", "close": 3.556077, "volume": 2712971.0}, {"date": "2008-10-28", "close": 3.48635, "volume": 9807442.0}, {"date": "2008-10-29", "close": 3.645726, "volume": 9107637.0}, {"date": "2008-10-30", "close": 3.775219, "volume": 7494575.0}, {"date": "2008-10-31", "close": 3.78518, "volume": 3791122.0}, {"date": "2008-11-03", "close": 4.014283, "volume": 4973291.0}, {"date": "2008-11-04", "close": 4.034205, "volume": 5835238.0}, {"date": "2008-11-05", "close": 4.074049, "volume": 6831613.0}, {"date": "2008-11-06", "close": 3.994361, "volume": 3675124.0}, {"date": "2008-11-07", "close": 4.024244, "volume": 2589372.0}, {"date": "2008-11-10", "close": 3.994361, "volume": 5556417.0}, {"date": "2008-11-11", "close": 3.954517, "volume": 4509318.0}, {"date": "2008-11-12", "close": 4.024244, "volume": 5195473.0}, {"date": "2008-11-13", "close": 3.904712, "volume": 6546298.0}, {"date": "2008-11-14", "close": 3.894751, "volume": 4803015.0}, {"date": "2008-11-17", "close": 3.864868, "volume": 3891765.0}, {"date": "2008-11-18", "close": 3.755297, "volume": 6667867.0}, {"date": "2008-11-19", "close": 3.725414, "volume": 3892835.0}, {"date": "2008-11-20", "close": 3.48635, "volume": 7385874.0}, {"date": "2008-11-21", "close": 3.48635, "volume": 10440139.0}, {"date": "2008-11-24", "close": 3.556077, "volume": 6429151.0}, {"date": "2008-11-25", "close": 3.536155, "volume": 11083208.0}, {"date": "2008-11-26", "close": 3.426584, "volume": 6757516.0}, {"date": "2008-11-27", "close": 3.516233, "volume": 7167555.0}, {"date": "2008-11-28", "close": 3.645726, "volume": 5177332.0}, {"date": "2008-12-01", "close": 3.605882, "volume": 4347631.0}, {"date": "2008-12-02", "close": 3.466428, "volume": 2696118.0}, {"date": "2008-12-03", "close": 3.48635, "volume": 3426638.0}, {"date": "2008-12-04", "close": 3.536155, "volume": 4947124.0}, {"date": "2008-12-05", "close": 3.566038, "volume": 8972244.0}, {"date": "2008-12-08", "close": 3.834985, "volume": 6779385.0}, {"date": "2008-12-09", "close": 3.695531, "volume": 3856171.0}, {"date": "2008-12-10", "close": 3.735375, "volume": 3842458.0}, {"date": "2008-12-11", "close": 3.864868, "volume": 6375999.0}, {"date": "2008-12-12", "close": 3.944556, "volume": 7457641.0}, {"date": "2008-12-15", "close": 3.894751, "volume": 7339923.0}, {"date": "2008-12-16", "close": 3.944556, "volume": 15423822.0}, {"date": "2008-12-17", "close": 3.9844, "volume": 7182364.0}, {"date": "2008-12-18", "close": 4.08401, "volume": 22658048.0}, {"date": "2008-12-19", "close": 3.88479, "volume": 9666892.0}, {"date": "2008-12-22", "close": 3.805102, "volume": 3559045.0}, {"date": "2008-12-23", "close": 3.844946, "volume": 4491325.0}, {"date": "2008-12-24", "close": 3.825024, "volume": 1305182.0}, {"date": "2008-12-29", "close": 3.78518, "volume": 1867967.0}, {"date": "2008-12-30", "close": 3.795141, "volume": 3134310.0}, {"date": "2008-12-31", "close": 3.874829, "volume": 2115873.0}, {"date": "2009-01-02", "close": 3.88479, "volume": 1469461.0}, {"date": "2009-01-05", "close": 3.745336, "volume": 2934110.0}, {"date": "2009-01-06", "close": 3.834985, "volume": 2288551.0}, {"date": "2009-01-07", "close": 3.765258, "volume": 2563459.0}, {"date": "2009-01-08", "close": 3.795141, "volume": 1343936.0}, {"date": "2009-01-09", "close": 3.765258, "volume": 1397849.0}, {"date": "2009-01-12", "close": 3.775219, "volume": 2195830.0}, {"date": "2009-01-13", "close": 3.854907, "volume": 1361207.0}, {"date": "2009-01-14", "close": 4.004322, "volume": 2770022.0}, {"date": "2009-01-15", "close": 3.864868, "volume": 3215874.0}, {"date": "2009-01-16", "close": 3.924634, "volume": 2308445.0}, {"date": "2009-01-19", "close": 3.944556, "volume": 2082619.0}, {"date": "2009-01-20", "close": 3.9844, "volume": 2513154.0}, {"date": "2009-01-21", "close": 3.914673, "volume": 5873151.0}, {"date": "2009-01-22", "close": 3.894751, "volume": 3372643.0}, {"date": "2009-01-23", "close": 3.815063, "volume": 5145109.0}, {"date": "2009-01-27", "close": 3.864868, "volume": 4867387.0}, {"date": "2009-01-28", "close": 3.874829, "volume": 3793841.0}, {"date": "2009-01-29", "close": 3.854907, "volume": 5733552.0}, {"date": "2009-01-30", "close": 3.894751, "volume": 5685611.0}, {"date": "2009-02-02", "close": 3.88479, "volume": 1962269.0}, {"date": "2009-02-03", "close": 3.825024, "volume": 4408944.0}, {"date": "2009-02-04", "close": 3.795141, "volume": 4977311.0}, {"date": "2009-02-05", "close": 3.625804, "volume": 7804581.0}, {"date": "2009-02-06", "close": 3.566038, "volume": 4248000.0}, {"date": "2009-02-09", "close": 3.227364, "volume": 11261035.0}, {"date": "2009-02-10", "close": 3.18752, "volume": 13980985.0}, {"date": "2009-02-11", "close": 3.317013, "volume": 7863082.0}, {"date": "2009-02-12", "close": 3.456467, "volume": 4985272.0}, {"date": "2009-02-13", "close": 3.476389, "volume": 1549231.0}, {"date": "2009-02-16", "close": 3.48635, "volume": 2347041.0}, {"date": "2009-02-17", "close": 3.446506, "volume": 2376242.0}, {"date": "2009-02-19", "close": 3.416623, "volume": 20181332.0}, {"date": "2009-02-20", "close": 3.466428, "volume": 11379301.0}, {"date": "2009-02-23", "close": 3.326974, "volume": 9074634.0}, {"date": "2009-02-24", "close": 3.446506, "volume": 4497333.0}, {"date": "2009-02-25", "close": 3.426584, "volume": 9208263.0}, {"date": "2009-02-26", "close": 3.317013, "volume": 9342250.0}, {"date": "2009-02-27", "close": 3.426584, "volume": 25338413.0}, {"date": "2009-03-02", "close": 3.28713, "volume": 8589318.0}, {"date": "2009-03-03", "close": 3.207442, "volume": 6044534.0}, {"date": "2009-03-04", "close": 3.237325, "volume": 8071694.0}, {"date": "2009-03-05", "close": 3.366818, "volume": 8720520.0}, {"date": "2009-03-06", "close": 3.207442, "volume": 12274833.0}, {"date": "2009-03-09", "close": 3.048066, "volume": 8165259.0}, {"date": "2009-03-10", "close": 3.217403, "volume": 6131407.0}, {"date": "2009-03-11", "close": 3.207442, "volume": 7342195.0}, {"date": "2009-03-12", "close": 3.28713, "volume": 3216945.0}, {"date": "2009-03-13", "close": 3.356857, "volume": 7864795.0}, {"date": "2009-03-16", "close": 3.38674, "volume": 7585444.0}, {"date": "2009-03-17", "close": 3.48635, "volume": 6199195.0}, {"date": "2009-03-18", "close": 3.496311, "volume": 8851022.0}, {"date": "2009-03-19", "close": 3.436545, "volume": 18007325.0}, {"date": "2009-03-20", "close": 3.38674, "volume": 6527622.0}, {"date": "2009-03-23", "close": 3.366818, "volume": 3532672.0}, {"date": "2009-03-24", "close": 3.376779, "volume": 5216044.0}, {"date": "2009-03-25", "close": 3.456467, "volume": 7210865.0}, {"date": "2009-03-26", "close": 3.466428, "volume": 7552571.0}, {"date": "2009-03-27", "close": 3.376779, "volume": 7614268.0}, {"date": "2009-03-30", "close": 3.366818, "volume": 3168741.0}, {"date": "2009-03-31", "close": 3.48635, "volume": 11206527.0}, {"date": "2009-04-01", "close": 3.436545, "volume": 7034001.0}, {"date": "2009-04-02", "close": 3.416623, "volume": 4074286.0}, {"date": "2009-04-03", "close": 3.356857, "volume": 7571434.0}, {"date": "2009-04-06", "close": 3.38674, "volume": 5130871.0}, {"date": "2009-04-07", "close": 3.336935, "volume": 3605379.0}, {"date": "2009-04-08", "close": 3.336935, "volume": 3533322.0}, {"date": "2009-04-09", "close": 3.317013, "volume": 10286468.0}, {"date": "2009-04-14", "close": 3.396701, "volume": 6460640.0}, {"date": "2009-04-15", "close": 3.376779, "volume": 3958158.0}, {"date": "2009-04-16", "close": 3.376779, "volume": 6172899.0}, {"date": "2009-04-17", "close": 3.436545, "volume": 18104558.0}, {"date": "2009-04-20", "close": 3.38674, "volume": 8312295.0}, {"date": "2009-04-21", "close": 3.336935, "volume": 4423363.0}, {"date": "2009-04-22", "close": 3.297091, "volume": 4208028.0}, {"date": "2009-04-23", "close": 3.38674, "volume": 5826986.0}, {"date": "2009-04-24", "close": 3.336935, "volume": 6285552.0}, {"date": "2009-04-27", "close": 3.346896, "volume": 2810567.0}, {"date": "2009-04-28", "close": 3.326974, "volume": 5221342.0}, {"date": "2009-04-29", "close": 3.366818, "volume": 11875612.0}, {"date": "2009-04-30", "close": 3.456467, "volume": 6845978.0}, {"date": "2009-05-01", "close": 3.476389, "volume": 2601381.0}, {"date": "2009-05-04", "close": 3.605882, "volume": 3905928.0}, {"date": "2009-05-05", "close": 3.625804, "volume": 9876841.0}, {"date": "2009-05-06", "close": 3.645726, "volume": 6415937.0}, {"date": "2009-05-07", "close": 3.595921, "volume": 4216326.0}, {"date": "2009-05-08", "close": 3.516233, "volume": 5838235.0}, {"date": "2009-05-11", "close": 3.406662, "volume": 7427633.0}, {"date": "2009-05-12", "close": 3.346896, "volume": 7926432.0}, {"date": "2009-05-13", "close": 3.456467, "volume": 4018625.0}, {"date": "2009-05-14", "close": 3.496311, "volume": 5689877.0}, {"date": "2009-05-15", "close": 3.546116, "volume": 3657166.0}, {"date": "2009-05-18", "close": 3.536155, "volume": 5342160.0}, {"date": "2009-05-19", "close": 3.615843, "volume": 7912506.0}, {"date": "2009-05-20", "close": 3.526194, "volume": 5535070.0}, {"date": "2009-05-21", "close": 3.546116, "volume": 6645743.0}, {"date": "2009-05-22", "close": 3.575999, "volume": 3742541.0}, {"date": "2009-05-25", "close": 3.546116, "volume": 3939531.0}, {"date": "2009-05-26", "close": 3.516233, "volume": 3537787.0}, {"date": "2009-05-27", "close": 3.575999, "volume": 5350877.0}, {"date": "2009-05-28", "close": 3.526194, "volume": 5095857.0}, {"date": "2009-05-29", "close": 3.615843, "volume": 5839446.0}, {"date": "2009-06-01", "close": 3.605882, "volume": 5806063.0}, {"date": "2009-06-02", "close": 3.605882, "volume": 9565605.0}, {"date": "2009-06-03", "close": 3.675609, "volume": 5292505.0}, {"date": "2009-06-04", "close": 3.556077, "volume": 11667830.0}, {"date": "2009-06-05", "close": 3.556077, "volume": 7310382.0}, {"date": "2009-06-09", "close": 3.556077, "volume": 8548040.0}, {"date": "2009-06-10", "close": 3.546116, "volume": 12567864.0}, {"date": "2009-06-11", "close": 3.536155, "volume": 4088815.0}, {"date": "2009-06-12", "close": 3.496311, "volume": 10441983.0}, {"date": "2009-06-15", "close": 3.466428, "volume": 10395846.0}, {"date": "2009-06-16", "close": 3.356857, "volume": 8958430.0}, {"date": "2009-06-17", "close": 3.38674, "volume": 11710196.0}, {"date": "2009-06-18", "close": 3.376779, "volume": 9335056.0}, {"date": "2009-06-19", "close": 3.416623, "volume": 6107755.0}, {"date": "2009-06-22", "close": 3.396701, "volume": 6910938.0}, {"date": "2009-06-23", "close": 3.336935, "volume": 8702932.0}, {"date": "2009-06-24", "close": 3.436545, "volume": 9133645.0}, {"date": "2009-06-25", "close": 3.406662, "volume": 6103550.0}, {"date": "2009-06-26", "close": 3.456467, "volume": 5074909.0}, {"date": "2009-06-29", "close": 3.436545, "volume": 7715970.0}, {"date": "2009-06-30", "close": 3.496311, "volume": 8758903.0}, {"date": "2009-07-01", "close": 3.516233, "volume": 6653823.0}, {"date": "2009-07-02", "close": 3.526194, "volume": 5970356.0}, {"date": "2009-07-03", "close": 3.506272, "volume": 3660775.0}, {"date": "2009-07-06", "close": 3.526194, "volume": 4959719.0}, {"date": "2009-07-07", "close": 3.476389, "volume": 3153095.0}, {"date": "2009-07-08", "close": 3.436545, "volume": 4583078.0}, {"date": "2009-07-09", "close": 3.366818, "volume": 12327010.0}, {"date": "2009-07-10", "close": 3.376779, "volume": 11447525.0}, {"date": "2009-07-13", "close": 3.346896, "volume": 5407763.0}, {"date": "2009-07-14", "close": 3.476389, "volume": 4007108.0}, {"date": "2009-07-15", "close": 3.476389, "volume": 5986826.0}, {"date": "2009-07-16", "close": 3.526194, "volume": 4747682.0}, {"date": "2009-07-17", "close": 3.536155, "volume": 2616568.0}, {"date": "2009-07-20", "close": 3.546116, "volume": 2407889.0}, {"date": "2009-07-21", "close": 3.506272, "volume": 5718969.0}, {"date": "2009-07-22", "close": 3.566038, "volume": 6233366.0}, {"date": "2009-07-23", "close": 3.625804, "volume": 7606949.0}, {"date": "2009-07-24", "close": 3.58596, "volume": 4454653.0}, {"date": "2009-07-27", "close": 3.605882, "volume": 4940224.0}, {"date": "2009-07-28", "close": 3.605882, "volume": 2816066.0}, {"date": "2009-07-29", "close": 3.575999, "volume": 6297545.0}, {"date": "2009-07-30", "close": 3.546116, "volume": 8750580.0}, {"date": "2009-07-31", "close": 3.655687, "volume": 7643380.0}, {"date": "2009-08-03", "close": 3.645726, "volume": 4168090.0}, {"date": "2009-08-04", "close": 3.715453, "volume": 16515490.0}, {"date": "2009-08-05", "close": 3.715453, "volume": 7377511.0}, {"date": "2009-08-06", "close": 3.815063, "volume": 7099516.0}, {"date": "2009-08-07", "close": 3.805102, "volume": 6388167.0}, {"date": "2009-08-10", "close": 3.775219, "volume": 3565179.0}, {"date": "2009-08-11", "close": 3.815063, "volume": 8216885.0}, {"date": "2009-08-12", "close": 3.755297, "volume": 4571273.0}, {"date": "2009-08-13", "close": 3.904712, "volume": 6219862.0}, {"date": "2009-08-14", "close": 3.964478, "volume": 8571970.0}, {"date": "2009-08-17", "close": 3.825024, "volume": 6844484.0}, {"date": "2009-08-18", "close": 3.844946, "volume": 6949064.0}, {"date": "2009-08-19", "close": 3.795141, "volume": 9799125.0}, {"date": "2009-08-20", "close": 3.78518, "volume": 12175472.0}, {"date": "2009-08-21", "close": 3.536155, "volume": 25991766.0}, {"date": "2009-08-24", "close": 3.615843, "volume": 18049231.0}, {"date": "2009-08-25", "close": 3.605882, "volume": 14866251.0}, {"date": "2009-08-26", "close": 3.655687, "volume": 8034951.0}, {"date": "2009-08-27", "close": 3.575999, "volume": 10571469.0}, {"date": "2009-08-28", "close": 3.605882, "volume": 6672404.0}, {"date": "2009-08-31", "close": 3.566038, "volume": 8575572.0}, {"date": "2009-09-01", "close": 3.526194, "volume": 8221058.0}, {"date": "2009-09-02", "close": 3.446506, "volume": 17854178.0}, {"date": "2009-09-03", "close": 3.506272, "volume": 9499079.0}, {"date": "2009-09-04", "close": 3.58596, "volume": 15285443.0}, {"date": "2009-09-07", "close": 3.516233, "volume": 14150151.0}, {"date": "2009-09-08", "close": 3.546116, "volume": 16560729.0}, {"date": "2009-09-09", "close": 3.595921, "volume": 15410766.0}, {"date": "2009-09-10", "close": 3.655687, "volume": 7770241.0}, {"date": "2009-09-11", "close": 3.715453, "volume": 9842713.0}, {"date": "2009-09-14", "close": 3.675609, "volume": 7348750.0}, {"date": "2009-09-15", "close": 3.725414, "volume": 10711251.0}, {"date": "2009-09-16", "close": 3.815063, "volume": 8432639.0}, {"date": "2009-09-17", "close": 3.894751, "volume": 8731474.0}, {"date": "2009-09-18", "close": 3.844946, "volume": 6789729.0}, {"date": "2009-09-21", "close": 3.765258, "volume": 11594701.0}, {"date": "2009-09-22", "close": 3.715453, "volume": 7751891.0}, {"date": "2009-09-23", "close": 3.765258, "volume": 7145391.0}, {"date": "2009-09-24", "close": 3.78518, "volume": 8163148.0}, {"date": "2009-09-25", "close": 3.725414, "volume": 7584218.0}, {"date": "2009-09-28", "close": 3.705492, "volume": 4163492.0}, {"date": "2009-09-29", "close": 3.795141, "volume": 3745890.0}, {"date": "2009-09-30", "close": 3.765258, "volume": 5294374.0}, {"date": "2009-10-01", "close": 3.735375, "volume": 4721471.0}, {"date": "2009-10-02", "close": 3.705492, "volume": 5502611.0}, {"date": "2009-10-05", "close": 3.705492, "volume": 2729054.0}, {"date": "2009-10-06", "close": 3.675609, "volume": 5631887.0}, {"date": "2009-10-07", "close": 3.725414, "volume": 6781908.0}, {"date": "2009-10-08", "close": 3.78518, "volume": 5997013.0}, {"date": "2009-10-09", "close": 3.864868, "volume": 8497134.0}, {"date": "2009-10-12", "close": 3.954517, "volume": 6132682.0}, {"date": "2009-10-13", "close": 4.004322, "volume": 5925390.0}, {"date": "2009-10-14", "close": 3.9844, "volume": 9884012.0}, {"date": "2009-10-15", "close": 3.894751, "volume": 9703895.0}, {"date": "2009-10-16", "close": 3.844946, "volume": 4304357.0}, {"date": "2009-10-19", "close": 3.825024, "volume": 6485576.0}, {"date": "2009-10-20", "close": 3.894751, "volume": 6066941.0}, {"date": "2009-10-21", "close": 3.88479, "volume": 8042737.0}, {"date": "2009-10-22", "close": 3.834985, "volume": 3732871.0}, {"date": "2009-10-23", "close": 3.844946, "volume": 4578218.0}, {"date": "2009-10-26", "close": 3.805102, "volume": 3114462.0}, {"date": "2009-10-27", "close": 3.795141, "volume": 7095361.0}, {"date": "2009-10-28", "close": 3.735375, "volume": 4336603.0}, {"date": "2009-10-29", "close": 3.68557, "volume": 7021771.0}, {"date": "2009-10-30", "close": 3.765258, "volume": 10025772.0}, {"date": "2009-11-02", "close": 3.695531, "volume": 3116745.0}, {"date": "2009-11-03", "close": 3.695531, "volume": 2439003.0}, {"date": "2009-11-04", "close": 3.705492, "volume": 2623544.0}, {"date": "2009-11-05", "close": 3.705492, "volume": 6153810.0}, {"date": "2009-11-06", "close": 3.755297, "volume": 4357750.0}, {"date": "2009-11-09", "close": 3.854907, "volume": 13700407.0}, {"date": "2009-11-10", "close": 3.9844, "volume": 11135562.0}, {"date": "2009-11-11", "close": 3.924634, "volume": 6290545.0}, {"date": "2009-11-12", "close": 3.994361, "volume": 10186445.0}, {"date": "2009-11-13", "close": 4.004322, "volume": 12280895.0}, {"date": "2009-11-16", "close": 4.054127, "volume": 4210666.0}, {"date": "2009-11-17", "close": 3.904712, "volume": 8723740.0}, {"date": "2009-11-18", "close": 3.994361, "volume": 17861685.0}, {"date": "2009-11-19", "close": 4.193581, "volume": 20631924.0}, {"date": "2009-11-20", "close": 3.904712, "volume": 12622170.0}, {"date": "2009-11-23", "close": 3.924634, "volume": 5969878.0}, {"date": "2009-11-24", "close": 3.88479, "volume": 5413329.0}, {"date": "2009-11-25", "close": 3.894751, "volume": 6645962.0}, {"date": "2009-11-26", "close": 3.904712, "volume": 5448460.0}, {"date": "2009-11-27", "close": 3.755297, "volume": 6334672.0}, {"date": "2009-11-30", "close": 3.904712, "volume": 7082610.0}, {"date": "2009-12-01", "close": 3.914673, "volume": 5026047.0}, {"date": "2009-12-02", "close": 3.894751, "volume": 4421995.0}, {"date": "2009-12-03", "close": 3.974439, "volume": 8617693.0}, {"date": "2009-12-04", "close": 3.805102, "volume": 11528047.0}, {"date": "2009-12-07", "close": 3.775219, "volume": 4820179.0}, {"date": "2009-12-08", "close": 3.745336, "volume": 5336274.0}, {"date": "2009-12-09", "close": 3.755297, "volume": 6241550.0}, {"date": "2009-12-10", "close": 3.805102, "volume": 6010901.0}, {"date": "2009-12-11", "close": 3.834985, "volume": 3003967.0}, {"date": "2009-12-14", "close": 3.815063, "volume": 3176573.0}, {"date": "2009-12-15", "close": 3.825024, "volume": 3419191.0}, {"date": "2009-12-16", "close": 3.765258, "volume": 5198160.0}, {"date": "2009-12-17", "close": 3.88479, "volume": 13601735.0}, {"date": "2009-12-18", "close": 3.874829, "volume": 6079634.0}, {"date": "2009-12-21", "close": 3.805102, "volume": 2510327.0}, {"date": "2009-12-22", "close": 3.924634, "volume": 3556413.0}, {"date": "2009-12-23", "close": 3.904712, "volume": 2778641.0}, {"date": "2009-12-24", "close": 3.954517, "volume": 1325642.0}, {"date": "2009-12-29", "close": 3.994361, "volume": 1651645.0}, {"date": "2009-12-30", "close": 3.9844, "volume": 1046403.0}, {"date": "2009-12-31", "close": 4.014283, "volume": 2072116.0}, {"date": "2010-01-04", "close": 4.064088, "volume": 2109055.0}, {"date": "2010-01-05", "close": 4.034205, "volume": 4330414.0}, {"date": "2010-01-06", "close": 4.08401, "volume": 3782058.0}, {"date": "2010-01-07", "close": 4.044166, "volume": 3143307.0}, {"date": "2010-01-08", "close": 4.093971, "volume": 4107509.0}, {"date": "2010-01-11", "close": 4.093971, "volume": 1849657.0}, {"date": "2010-01-12", "close": 4.034205, "volume": 3030351.0}, {"date": "2010-01-13", "close": 3.994361, "volume": 3806295.0}, {"date": "2010-01-14", "close": 3.924634, "volume": 3297504.0}, {"date": "2010-01-15", "close": 3.914673, "volume": 4712199.0}, {"date": "2010-01-18", "close": 3.914673, "volume": 5898795.0}, {"date": "2010-01-19", "close": 3.854907, "volume": 5891109.0}, {"date": "2010-01-20", "close": 3.904712, "volume": 5048907.0}, {"date": "2010-01-21", "close": 3.934595, "volume": 6260960.0}, {"date": "2010-01-22", "close": 3.904712, "volume": 8601037.0}, {"date": "2010-01-25", "close": 3.854907, "volume": 10625159.0}, {"date": "2010-01-27", "close": 3.834985, "volume": 12396036.0}, {"date": "2010-01-28", "close": 3.775219, "volume": 6545383.0}, {"date": "2010-01-29", "close": 3.775219, "volume": 6033780.0}, {"date": "2010-02-01", "close": 3.775219, "volume": 5244706.0}, {"date": "2010-02-02", "close": 3.775219, "volume": 5553137.0}, {"date": "2010-02-03", "close": 3.944556, "volume": 16935774.0}, {"date": "2010-02-04", "close": 3.904712, "volume": 11306999.0}, {"date": "2010-02-05", "close": 3.795141, "volume": 12260270.0}, {"date": "2010-02-08", "close": 3.825024, "volume": 5064732.0}, {"date": "2010-02-09", "close": 3.854907, "volume": 4924516.0}, {"date": "2010-02-10", "close": 3.88479, "volume": 8031544.0}, {"date": "2010-02-11", "close": 3.88479, "volume": 3769668.0}, {"date": "2010-02-12", "close": 3.904712, "volume": 5183093.0}, {"date": "2010-02-15", "close": 3.924634, "volume": 2066466.0}, {"date": "2010-02-16", "close": 3.974439, "volume": 5757477.0}, {"date": "2010-02-17", "close": 3.944556, "volume": 23792682.0}, {"date": "2010-02-18", "close": 3.924634, "volume": 5468961.0}, {"date": "2010-02-19", "close": 3.914673, "volume": 4436862.0}, {"date": "2010-02-22", "close": 3.974439, "volume": 5495132.0}, {"date": "2010-02-23", "close": 4.064088, "volume": 12578457.0}, {"date": "2010-02-24", "close": 3.934595, "volume": 8637861.0}, {"date": "2010-02-25", "close": 3.964478, "volume": 12147838.0}, {"date": "2010-02-26", "close": 3.934595, "volume": 21529128.0}, {"date": "2010-03-01", "close": 4.074049, "volume": 10980684.0}, {"date": "2010-03-02", "close": 4.074049, "volume": 5156982.0}, {"date": "2010-03-03", "close": 3.974439, "volume": 6489678.0}, {"date": "2010-03-04", "close": 4.044166, "volume": 6537242.0}, {"date": "2010-03-05", "close": 4.044166, "volume": 5784115.0}, {"date": "2010-03-08", "close": 3.964478, "volume": 9424523.0}, {"date": "2010-03-09", "close": 4.014283, "volume": 10223420.0}, {"date": "2010-03-10", "close": 3.9844, "volume": 5751389.0}, {"date": "2010-03-11", "close": 3.934595, "volume": 5916205.0}, {"date": "2010-03-12", "close": 3.944556, "volume": 4880804.0}, {"date": "2010-03-15", "close": 3.944556, "volume": 5923577.0}, {"date": "2010-03-16", "close": 3.974439, "volume": 6573187.0}, {"date": "2010-03-17", "close": 4.014283, "volume": 6560695.0}, {"date": "2010-03-18", "close": 3.964478, "volume": 8369633.0}, {"date": "2010-03-19", "close": 3.924634, "volume": 6054092.0}, {"date": "2010-03-22", "close": 3.914673, "volume": 3992294.0}, {"date": "2010-03-23", "close": 3.944556, "volume": 4623034.0}, {"date": "2010-03-24", "close": 3.944556, "volume": 3787363.0}, {"date": "2010-03-25", "close": 3.894751, "volume": 9567200.0}, {"date": "2010-03-26", "close": 3.904712, "volume": 5554071.0}, {"date": "2010-03-29", "close": 3.874829, "volume": 5972124.0}, {"date": "2010-03-30", "close": 3.854907, "volume": 4882869.0}, {"date": "2010-03-31", "close": 3.864868, "volume": 8409745.0}, {"date": "2010-04-01", "close": 3.904712, "volume": 5607059.0}, {"date": "2010-04-06", "close": 3.88479, "volume": 5558482.0}, {"date": "2010-04-07", "close": 3.944556, "volume": 6688021.0}, {"date": "2010-04-08", "close": 3.904712, "volume": 3665583.0}, {"date": "2010-04-09", "close": 3.894751, "volume": 2523599.0}, {"date": "2010-04-12", "close": 3.904712, "volume": 3077348.0}, {"date": "2010-04-13", "close": 3.904712, "volume": 2842302.0}, {"date": "2010-04-14", "close": 3.914673, "volume": 3057678.0}, {"date": "2010-04-15", "close": 3.894751, "volume": 5776214.0}, {"date": "2010-04-16", "close": 3.894751, "volume": 2616142.0}, {"date": "2010-04-19", "close": 3.88479, "volume": 2471199.0}, {"date": "2010-04-20", "close": 3.88479, "volume": 1702418.0}, {"date": "2010-04-21", "close": 3.864868, "volume": 14387733.0}, {"date": "2010-04-22", "close": 3.815063, "volume": 13469832.0}, {"date": "2010-04-23", "close": 3.775219, "volume": 14269074.0}, {"date": "2010-04-27", "close": 3.78518, "volume": 6733274.0}, {"date": "2010-04-28", "close": 3.765258, "volume": 3918298.0}, {"date": "2010-04-29", "close": 3.765258, "volume": 4183702.0}, {"date": "2010-04-30", "close": 3.825024, "volume": 6952637.0}, {"date": "2010-05-03", "close": 3.825024, "volume": 4452038.0}, {"date": "2010-05-04", "close": 3.854907, "volume": 8771407.0}, {"date": "2010-05-05", "close": 3.834985, "volume": 8797632.0}, {"date": "2010-05-06", "close": 3.765258, "volume": 9762128.0}, {"date": "2010-05-07", "close": 3.675609, "volume": 13052676.0}, {"date": "2010-05-10", "close": 3.735375, "volume": 9300769.0}, {"date": "2010-05-11", "close": 3.68557, "volume": 4827492.0}, {"date": "2010-05-12", "close": 3.705492, "volume": 6663103.0}, {"date": "2010-05-13", "close": 3.755297, "volume": 9319312.0}, {"date": "2010-05-14", "close": 3.735375, "volume": 2545166.0}, {"date": "2010-05-17", "close": 3.68557, "volume": 7593303.0}, {"date": "2010-05-18", "close": 3.625804, "volume": 14930340.0}, {"date": "2010-05-19", "close": 3.546116, "volume": 8467359.0}, {"date": "2010-05-20", "close": 3.496311, "volume": 9831273.0}, {"date": "2010-05-21", "close": 3.466428, "volume": 15147782.0}, {"date": "2010-05-24", "close": 3.506272, "volume": 10770888.0}, {"date": "2010-05-25", "close": 3.396701, "volume": 7485937.0}, {"date": "2010-05-26", "close": 3.456467, "volume": 7163887.0}, {"date": "2010-05-27", "close": 3.566038, "volume": 10667393.0}, {"date": "2010-05-28", "close": 3.635765, "volume": 10903589.0}, {"date": "2010-05-31", "close": 3.595921, "volume": 5633579.0}, {"date": "2010-06-01", "close": 3.595921, "volume": 5005745.0}, {"date": "2010-06-02", "close": 3.376779, "volume": 35735108.0}, {"date": "2010-06-03", "close": 3.396701, "volume": 27040936.0}, {"date": "2010-06-04", "close": 3.356857, "volume": 15778308.0}, {"date": "2010-06-07", "close": 3.307052, "volume": 8785323.0}, {"date": "2010-06-08", "close": 3.396701, "volume": 8913210.0}, {"date": "2010-06-09", "close": 3.366818, "volume": 5272153.0}, {"date": "2010-06-10", "close": 3.396701, "volume": 12177138.0}, {"date": "2010-06-11", "close": 3.446506, "volume": 7327305.0}, {"date": "2010-06-15", "close": 3.396701, "volume": 8176587.0}, {"date": "2010-06-16", "close": 3.416623, "volume": 12122366.0}, {"date": "2010-06-17", "close": 3.426584, "volume": 8674907.0}, {"date": "2010-06-18", "close": 3.446506, "volume": 4955145.0}, {"date": "2010-06-21", "close": 3.466428, "volume": 3855690.0}, {"date": "2010-06-22", "close": 3.446506, "volume": 4003058.0}, {"date": "2010-06-23", "close": 3.406662, "volume": 4147620.0}, {"date": "2010-06-24", "close": 3.416623, "volume": 4951193.0}, {"date": "2010-06-25", "close": 3.376779, "volume": 12118490.0}, {"date": "2010-06-28", "close": 3.38674, "volume": 4297203.0}, {"date": "2010-06-29", "close": 3.396701, "volume": 4565202.0}, {"date": "2010-06-30", "close": 3.396701, "volume": 5485978.0}, {"date": "2010-07-01", "close": 3.38674, "volume": 19435361.0}, {"date": "2010-07-02", "close": 3.38674, "volume": 17310382.0}, {"date": "2010-07-05", "close": 3.346896, "volume": 2978117.0}, {"date": "2010-07-06", "close": 3.336935, "volume": 5854174.0}, {"date": "2010-07-07", "close": 3.28713, "volume": 11725828.0}, {"date": "2010-07-08", "close": 3.326974, "volume": 8817815.0}, {"date": "2010-07-09", "close": 3.336935, "volume": 4391470.0}, {"date": "2010-07-12", "close": 3.326974, "volume": 4725245.0}, {"date": "2010-07-13", "close": 3.346896, "volume": 3475207.0}, {"date": "2010-07-14", "close": 3.406662, "volume": 4701803.0}, {"date": "2010-07-15", "close": 3.396701, "volume": 3292398.0}, {"date": "2010-07-16", "close": 3.406662, "volume": 1717290.0}, {"date": "2010-07-19", "close": 3.366818, "volume": 3025735.0}, {"date": "2010-07-20", "close": 3.406662, "volume": 3597637.0}, {"date": "2010-07-21", "close": 3.466428, "volume": 3938678.0}, {"date": "2010-07-22", "close": 3.426584, "volume": 3759197.0}, {"date": "2010-07-23", "close": 3.48635, "volume": 6458752.0}, {"date": "2010-07-26", "close": 3.48635, "volume": 10830488.0}, {"date": "2010-07-27", "close": 3.336935, "volume": 26774941.0}, {"date": "2010-07-28", "close": 3.416623, "volume": 12885772.0}, {"date": "2010-07-29", "close": 3.406662, "volume": 5544569.0}, {"date": "2010-07-30", "close": 3.396701, "volume": 5727618.0}, {"date": "2010-08-02", "close": 3.406662, "volume": 3339402.0}, {"date": "2010-08-03", "close": 3.38674, "volume": 5345492.0}, {"date": "2010-08-04", "close": 3.396701, "volume": 4354915.0}, {"date": "2010-08-05", "close": 3.456467, "volume": 5840939.0}, {"date": "2010-08-06", "close": 3.48635, "volume": 9510118.0}, {"date": "2010-08-09", "close": 3.556077, "volume": 5643553.0}, {"date": "2010-08-10", "close": 3.536155, "volume": 7941949.0}, {"date": "2010-08-11", "close": 3.476389, "volume": 7981273.0}, {"date": "2010-08-12", "close": 3.426584, "volume": 5681300.0}, {"date": "2010-08-13", "close": 3.476389, "volume": 5298142.0}, {"date": "2010-08-16", "close": 3.396701, "volume": 8210091.0}, {"date": "2010-08-17", "close": 3.446506, "volume": 5206355.0}, {"date": "2010-08-18", "close": 3.426584, "volume": 8512899.0}, {"date": "2010-08-19", "close": 3.456467, "volume": 4691399.0}, {"date": "2010-08-20", "close": 3.396701, "volume": 7106090.0}, {"date": "2010-08-23", "close": 3.336935, "volume": 9042355.0}, {"date": "2010-08-24", "close": 3.307052, "volume": 5450342.0}, {"date": "2010-08-25", "close": 3.257247, "volume": 12361433.0}, {"date": "2010-08-26", "close": 3.307052, "volume": 9235031.0}, {"date": "2010-08-27", "close": 3.38674, "volume": 13747396.0}, {"date": "2010-08-30", "close": 3.446506, "volume": 6326235.0}, {"date": "2010-08-31", "close": 3.426584, "volume": 17306544.0}, {"date": "2010-09-01", "close": 3.476389, "volume": 7815161.0}, {"date": "2010-09-02", "close": 3.476389, "volume": 3387903.0}, {"date": "2010-09-03", "close": 3.456467, "volume": 7620354.0}, {"date": "2010-09-06", "close": 3.466428, "volume": 7228404.0}, {"date": "2010-09-07", "close": 3.516233, "volume": 7619368.0}, {"date": "2010-09-08", "close": 3.546116, "volume": 7747190.0}, {"date": "2010-09-09", "close": 3.625804, "volume": 8299737.0}, {"date": "2010-09-10", "close": 3.605882, "volume": 5043472.0}, {"date": "2010-09-13", "close": 3.675609, "volume": 7587890.0}, {"date": "2010-09-14", "close": 3.68557, "volume": 7472226.0}, {"date": "2010-09-15", "close": 3.705492, "volume": 7684377.0}, {"date": "2010-09-16", "close": 3.645726, "volume": 15972769.0}, {"date": "2010-09-17", "close": 3.735375, "volume": 8168200.0}, {"date": "2010-09-20", "close": 3.705492, "volume": 5785778.0}, {"date": "2010-09-21", "close": 3.645726, "volume": 4435526.0}, {"date": "2010-09-22", "close": 3.665648, "volume": 3825641.0}, {"date": "2010-09-23", "close": 3.695531, "volume": 5827961.0}, {"date": "2010-09-24", "close": 3.645726, "volume": 5738309.0}, {"date": "2010-09-27", "close": 3.715453, "volume": 4919394.0}, {"date": "2010-09-28", "close": 3.705492, "volume": 4985863.0}, {"date": "2010-09-29", "close": 3.675609, "volume": 9523197.0}, {"date": "2010-09-30", "close": 3.625804, "volume": 10784447.0}, {"date": "2010-10-01", "close": 3.556077, "volume": 7169233.0}, {"date": "2010-10-04", "close": 3.605882, "volume": 4153927.0}, {"date": "2010-10-05", "close": 3.625804, "volume": 6077387.0}, {"date": "2010-10-06", "close": 3.695531, "volume": 5602778.0}, {"date": "2010-10-07", "close": 3.705492, "volume": 6786852.0}, {"date": "2010-10-08", "close": 3.715453, "volume": 4560384.0}, {"date": "2010-10-11", "close": 3.695531, "volume": 3758036.0}, {"date": "2010-10-12", "close": 3.625804, "volume": 5622206.0}, {"date": "2010-10-13", "close": 3.665648, "volume": 4544781.0}, {"date": "2010-10-14", "close": 3.735375, "volume": 4216852.0}, {"date": "2010-10-15", "close": 3.755297, "volume": 3107149.0}, {"date": "2010-10-18", "close": 3.775219, "volume": 3548286.0}, {"date": "2010-10-19", "close": 3.745336, "volume": 8179868.0}, {"date": "2010-10-20", "close": 3.705492, "volume": 6935246.0}, {"date": "2010-10-21", "close": 3.695531, "volume": 9187776.0}, {"date": "2010-10-22", "close": 3.755297, "volume": 5948351.0}, {"date": "2010-10-25", "close": 3.874829, "volume": 6298832.0}, {"date": "2010-10-26", "close": 3.825024, "volume": 5297444.0}, {"date": "2010-10-27", "close": 3.78518, "volume": 5141200.0}, {"date": "2010-10-28", "close": 3.894751, "volume": 4398268.0}, {"date": "2010-10-29", "close": 3.78518, "volume": 12481173.0}, {"date": "2010-11-01", "close": 3.815063, "volume": 7180553.0}, {"date": "2010-11-02", "close": 3.78518, "volume": 2385543.0}, {"date": "2010-11-03", "close": 3.894751, "volume": 5058326.0}, {"date": "2010-11-04", "close": 3.914673, "volume": 5758798.0}, {"date": "2010-11-05", "close": 3.934595, "volume": 4395800.0}, {"date": "2010-11-08", "close": 3.924634, "volume": 3820002.0}, {"date": "2010-11-09", "close": 3.924634, "volume": 4999333.0}, {"date": "2010-11-10", "close": 3.88479, "volume": 3659475.0}, {"date": "2010-11-11", "close": 3.914673, "volume": 5931164.0}, {"date": "2010-11-12", "close": 3.854907, "volume": 5651373.0}, {"date": "2010-11-15", "close": 3.844946, "volume": 2275459.0}, {"date": "2010-11-16", "close": 3.844946, "volume": 3282817.0}, {"date": "2010-11-17", "close": 3.825024, "volume": 3992751.0}, {"date": "2010-11-18", "close": 3.88479, "volume": 5585949.0}, {"date": "2010-11-19", "close": 3.854907, "volume": 3520168.0}, {"date": "2010-11-22", "close": 3.854907, "volume": 2641752.0}, {"date": "2010-11-23", "close": 3.795141, "volume": 3507205.0}, {"date": "2010-11-24", "close": 3.815063, "volume": 5466023.0}, {"date": "2010-11-25", "close": 3.745336, "volume": 8018845.0}, {"date": "2010-11-26", "close": 3.765258, "volume": 7234406.0}, {"date": "2010-11-29", "close": 3.834985, "volume": 6090741.0}, {"date": "2010-11-30", "close": 3.755297, "volume": 5325428.0}, {"date": "2010-12-01", "close": 3.725414, "volume": 3309680.0}, {"date": "2010-12-02", "close": 3.775219, "volume": 5343074.0}, {"date": "2010-12-03", "close": 3.755297, "volume": 3955466.0}, {"date": "2010-12-06", "close": 3.755297, "volume": 3555320.0}, {"date": "2010-12-07", "close": 3.78518, "volume": 6120435.0}, {"date": "2010-12-08", "close": 3.765258, "volume": 2652369.0}, {"date": "2010-12-09", "close": 3.805102, "volume": 7182915.0}, {"date": "2010-12-10", "close": 3.805102, "volume": 4933845.0}, {"date": "2010-12-13", "close": 3.815063, "volume": 4042535.0}, {"date": "2010-12-14", "close": 3.825024, "volume": 4632295.0}, {"date": "2010-12-15", "close": 3.755297, "volume": 7019659.0}, {"date": "2010-12-16", "close": 3.765258, "volume": 8232482.0}, {"date": "2010-12-17", "close": 3.795141, "volume": 2760212.0}, {"date": "2010-12-20", "close": 3.745336, "volume": 2914389.0}, {"date": "2010-12-21", "close": 3.88479, "volume": 8555121.0}, {"date": "2010-12-22", "close": 3.994361, "volume": 6417797.0}, {"date": "2010-12-23", "close": 3.974439, "volume": 5053197.0}, {"date": "2010-12-24", "close": 3.924634, "volume": 3549625.0}, {"date": "2010-12-29", "close": 3.924634, "volume": 1968237.0}, {"date": "2010-12-30", "close": 3.924634, "volume": 1775765.0}, {"date": "2010-12-31", "close": 3.864868, "volume": 1858825.0}, {"date": "2011-01-04", "close": 3.805102, "volume": 4823187.0}, {"date": "2011-01-05", "close": 3.864868, "volume": 5071855.0}, {"date": "2011-01-06", "close": 3.934595, "volume": 5600514.0}, {"date": "2011-01-07", "close": 3.914673, "volume": 9729771.0}, {"date": "2011-01-10", "close": 3.874829, "volume": 2983446.0}, {"date": "2011-01-11", "close": 3.825024, "volume": 6626602.0}, {"date": "2011-01-12", "close": 3.725414, "volume": 12266159.0}, {"date": "2011-01-13", "close": 3.834985, "volume": 6223553.0}, {"date": "2011-01-14", "close": 3.795141, "volume": 7873993.0}, {"date": "2011-01-17", "close": 3.755297, "volume": 3796695.0}, {"date": "2011-01-18", "close": 3.735375, "volume": 2558548.0}, {"date": "2011-01-19", "close": 3.725414, "volume": 4719168.0}, {"date": "2011-01-20", "close": 3.705492, "volume": 4565440.0}, {"date": "2011-01-21", "close": 3.665648, "volume": 3996589.0}, {"date": "2011-01-24", "close": 3.68557, "volume": 2754298.0}, {"date": "2011-01-25", "close": 3.68557, "volume": 5035248.0}, {"date": "2011-01-27", "close": 3.705492, "volume": 2787016.0}, {"date": "2011-01-28", "close": 3.78518, "volume": 7225329.0}, {"date": "2011-01-31", "close": 3.795141, "volume": 4897409.0}, {"date": "2011-02-01", "close": 3.715453, "volume": 10539754.0}, {"date": "2011-02-02", "close": 3.625804, "volume": 12080898.0}, {"date": "2011-02-03", "close": 3.735375, "volume": 11767140.0}, {"date": "2011-02-04", "close": 3.715453, "volume": 8913204.0}, {"date": "2011-02-07", "close": 3.655687, "volume": 5896499.0}, {"date": "2011-02-08", "close": 3.735375, "volume": 5889843.0}, {"date": "2011-02-09", "close": 3.78518, "volume": 8608405.0}, {"date": "2011-02-10", "close": 3.775219, "volume": 7585782.0}, {"date": "2011-02-11", "close": 3.765258, "volume": 6090049.0}, {"date": "2011-02-14", "close": 3.615843, "volume": 26759190.0}, {"date": "2011-02-15", "close": 3.605882, "volume": 18508856.0}, {"date": "2011-02-16", "close": 3.725414, "volume": 16946937.0}, {"date": "2011-02-17", "close": 3.715453, "volume": 9676612.0}, {"date": "2011-02-18", "close": 3.715453, "volume": 6013410.0}, {"date": "2011-02-21", "close": 3.68557, "volume": 9296859.0}, {"date": "2011-02-22", "close": 3.615843, "volume": 10976775.0}, {"date": "2011-02-23", "close": 3.655687, "volume": 6519751.0}, {"date": "2011-02-24", "close": 3.615843, "volume": 4919485.0}, {"date": "2011-02-25", "close": 3.655687, "volume": 7808899.0}, {"date": "2011-02-28", "close": 3.635765, "volume": 3053545.0}, {"date": "2011-03-01", "close": 3.675609, "volume": 7531379.0}, {"date": "2011-03-02", "close": 3.68557, "volume": 7592531.0}, {"date": "2011-03-03", "close": 3.58596, "volume": 9412240.0}, {"date": "2011-03-04", "close": 3.615843, "volume": 8188584.0}, {"date": "2011-03-07", "close": 3.546116, "volume": 11523089.0}, {"date": "2011-03-08", "close": 3.556077, "volume": 5862215.0}, {"date": "2011-03-09", "close": 3.506272, "volume": 5593661.0}, {"date": "2011-03-10", "close": 3.456467, "volume": 13401948.0}, {"date": "2011-03-11", "close": 3.456467, "volume": 22285603.0}, {"date": "2011-03-14", "close": 3.366818, "volume": 17750433.0}, {"date": "2011-03-15", "close": 3.28713, "volume": 22620516.0}, {"date": "2011-03-16", "close": 3.277169, "volume": 14084909.0}, {"date": "2011-03-17", "close": 3.28713, "volume": 24546124.0}, {"date": "2011-03-18", "close": 3.346896, "volume": 15746653.0}, {"date": "2011-03-21", "close": 3.396701, "volume": 24690595.0}, {"date": "2011-03-22", "close": 3.366818, "volume": 21994204.0}, {"date": "2011-03-23", "close": 3.416623, "volume": 13400295.0}, {"date": "2011-03-24", "close": 3.446506, "volume": 11211137.0}, {"date": "2011-03-25", "close": 3.496311, "volume": 17803958.0}, {"date": "2011-03-28", "close": 3.466428, "volume": 2727636.0}, {"date": "2011-03-29", "close": 3.476389, "volume": 8043321.0}, {"date": "2011-03-30", "close": 3.506272, "volume": 5535934.0}, {"date": "2011-03-31", "close": 3.575999, "volume": 10515718.0}, {"date": "2011-04-01", "close": 3.595921, "volume": 8004270.0}, {"date": "2011-04-04", "close": 3.536155, "volume": 8823096.0}, {"date": "2011-04-05", "close": 3.526194, "volume": 10975440.0}, {"date": "2011-04-06", "close": 3.516233, "volume": 15124544.0}, {"date": "2011-04-07", "close": 3.536155, "volume": 7831963.0}, {"date": "2011-04-08", "close": 3.556077, "volume": 6523123.0}, {"date": "2011-04-11", "close": 3.516233, "volume": 3806306.0}, {"date": "2011-04-12", "close": 3.48635, "volume": 3648507.0}, {"date": "2011-04-13", "close": 3.506272, "volume": 6023897.0}, {"date": "2011-04-14", "close": 3.526194, "volume": 6147021.0}, {"date": "2011-04-15", "close": 3.506272, "volume": 8012196.0}, {"date": "2011-04-18", "close": 3.556077, "volume": 6167599.0}, {"date": "2011-04-19", "close": 3.476389, "volume": 5393084.0}, {"date": "2011-04-20", "close": 3.536155, "volume": 4827972.0}, {"date": "2011-04-21", "close": 3.625804, "volume": 6968711.0}, {"date": "2011-04-27", "close": 3.575999, "volume": 6096978.0}, {"date": "2011-04-28", "close": 3.58596, "volume": 3235001.0}, {"date": "2011-04-29", "close": 3.556077, "volume": 5321353.0}, {"date": "2011-05-02", "close": 3.526194, "volume": 3694422.0}, {"date": "2011-05-03", "close": 3.516233, "volume": 7480792.0}, {"date": "2011-05-04", "close": 3.506272, "volume": 6459412.0}, {"date": "2011-05-05", "close": 3.476389, "volume": 2313059.0}, {"date": "2011-05-06", "close": 3.506272, "volume": 4686192.0}, {"date": "2011-05-09", "close": 3.476389, "volume": 9103642.0}, {"date": "2011-05-10", "close": 3.48635, "volume": 7693496.0}, {"date": "2011-05-11", "close": 3.575999, "volume": 5603855.0}, {"date": "2011-05-12", "close": 3.516233, "volume": 6343203.0}, {"date": "2011-05-13", "close": 3.556077, "volume": 4052786.0}, {"date": "2011-05-16", "close": 3.496311, "volume": 2550009.0}, {"date": "2011-05-17", "close": 3.546116, "volume": 1718706.0}, {"date": "2011-05-18", "close": 3.536155, "volume": 1963404.0}, {"date": "2011-05-19", "close": 3.595921, "volume": 3067679.0}, {"date": "2011-05-20", "close": 3.546116, "volume": 3988958.0}, {"date": "2011-05-23", "close": 3.456467, "volume": 12509799.0}, {"date": "2011-05-24", "close": 3.426584, "volume": 7784377.0}, {"date": "2011-05-25", "close": 3.466428, "volume": 8816220.0}, {"date": "2011-05-26", "close": 3.466428, "volume": 15048956.0}, {"date": "2011-05-27", "close": 3.476389, "volume": 3306412.0}, {"date": "2011-05-30", "close": 3.516233, "volume": 6862745.0}, {"date": "2011-05-31", "close": 3.536155, "volume": 13691978.0}, {"date": "2011-06-01", "close": 3.58596, "volume": 9041593.0}, {"date": "2011-06-02", "close": 3.58596, "volume": 14473980.0}, {"date": "2011-06-03", "close": 3.595921, "volume": 13506312.0}, {"date": "2011-06-06", "close": 3.546116, "volume": 7539931.0}, {"date": "2011-06-07", "close": 3.635765, "volume": 14433909.0}, {"date": "2011-06-08", "close": 3.605882, "volume": 7857933.0}, {"date": "2011-06-09", "close": 3.566038, "volume": 8246358.0}, {"date": "2011-06-10", "close": 3.546116, "volume": 5758871.0}, {"date": "2011-06-14", "close": 3.566038, "volume": 7165365.0}, {"date": "2011-06-15", "close": 3.496311, "volume": 8153975.0}, {"date": "2011-06-16", "close": 3.38674, "volume": 17563651.0}, {"date": "2011-06-17", "close": 3.396701, "volume": 8257090.0}, {"date": "2011-06-20", "close": 3.38674, "volume": 9839291.0}, {"date": "2011-06-21", "close": 3.406662, "volume": 7052048.0}, {"date": "2011-06-22", "close": 3.38674, "volume": 5635998.0}, {"date": "2011-06-23", "close": 3.366818, "volume": 8235767.0}, {"date": "2011-06-24", "close": 3.376779, "volume": 6522322.0}, {"date": "2011-06-27", "close": 3.366818, "volume": 4783739.0}, {"date": "2011-06-28", "close": 3.38674, "volume": 7002592.0}, {"date": "2011-06-29", "close": 3.366818, "volume": 9596108.0}, {"date": "2011-06-30", "close": 3.38674, "volume": 8226952.0}, {"date": "2011-07-01", "close": 3.336935, "volume": 3175143.0}, {"date": "2011-07-04", "close": 3.317013, "volume": 4389483.0}, {"date": "2011-07-05", "close": 3.356857, "volume": 4325818.0}, {"date": "2011-07-06", "close": 3.346896, "volume": 3757261.0}, {"date": "2011-07-07", "close": 3.297091, "volume": 6335138.0}, {"date": "2011-07-08", "close": 3.336935, "volume": 3890147.0}, {"date": "2011-07-11", "close": 3.28713, "volume": 2433384.0}, {"date": "2011-07-12", "close": 3.257247, "volume": 5072147.0}, {"date": "2011-07-13", "close": 3.297091, "volume": 8931242.0}, {"date": "2011-07-14", "close": 3.277169, "volume": 6560110.0}, {"date": "2011-07-15", "close": 3.267208, "volume": 4939570.0}, {"date": "2011-07-18", "close": 3.257247, "volume": 3871049.0}, {"date": "2011-07-19", "close": 3.28713, "volume": 6281076.0}, {"date": "2011-07-20", "close": 3.336935, "volume": 3972790.0}, {"date": "2011-07-21", "close": 3.317013, "volume": 3820674.0}, {"date": "2011-07-22", "close": 3.406662, "volume": 6699046.0}, {"date": "2011-07-25", "close": 3.336935, "volume": 4702629.0}, {"date": "2011-07-26", "close": 3.38674, "volume": 4478049.0}, {"date": "2011-07-27", "close": 3.346896, "volume": 4033984.0}, {"date": "2011-07-28", "close": 3.28713, "volume": 4010848.0}, {"date": "2011-07-29", "close": 3.267208, "volume": 7049854.0}, {"date": "2011-08-01", "close": 3.297091, "volume": 3453848.0}, {"date": "2011-08-02", "close": 3.267208, "volume": 4628884.0}, {"date": "2011-08-03", "close": 3.207442, "volume": 5556679.0}, {"date": "2011-08-04", "close": 3.18752, "volume": 8014095.0}, {"date": "2011-08-05", "close": 3.058027, "volume": 11768172.0}, {"date": "2011-08-08", "close": 2.938495, "volume": 7594835.0}, {"date": "2011-08-09", "close": 2.958417, "volume": 7942945.0}, {"date": "2011-08-10", "close": 2.948456, "volume": 11681730.0}, {"date": "2011-08-11", "close": 2.998261, "volume": 8487551.0}, {"date": "2011-08-12", "close": 2.968378, "volume": 9230970.0}, {"date": "2011-08-15", "close": 3.058027, "volume": 8510272.0}, {"date": "2011-08-16", "close": 3.077949, "volume": 6475375.0}, {"date": "2011-08-17", "close": 3.157637, "volume": 9308662.0}, {"date": "2011-08-18", "close": 3.067988, "volume": 6931152.0}, {"date": "2011-08-19", "close": 2.928534, "volume": 7966708.0}, {"date": "2011-08-22", "close": 2.978339, "volume": 7668834.0}, {"date": "2011-08-23", "close": 3.067988, "volume": 5330472.0}, {"date": "2011-08-24", "close": 3.097871, "volume": 5419855.0}, {"date": "2011-08-25", "close": 2.9883, "volume": 14243437.0}, {"date": "2011-08-26", "close": 2.928534, "volume": 15877235.0}, {"date": "2011-08-29", "close": 2.948456, "volume": 5980115.0}, {"date": "2011-08-30", "close": 2.958417, "volume": 14509451.0}, {"date": "2011-08-31", "close": 3.028144, "volume": 11866216.0}, {"date": "2011-09-01", "close": 3.038105, "volume": 9358697.0}, {"date": "2011-09-02", "close": 2.9883, "volume": 8821653.0}, {"date": "2011-09-05", "close": 2.958417, "volume": 9714617.0}, {"date": "2011-09-06", "close": 2.938495, "volume": 11399117.0}, {"date": "2011-09-07", "close": 3.008222, "volume": 6808591.0}, {"date": "2011-09-08", "close": 2.998261, "volume": 6777067.0}, {"date": "2011-09-09", "close": 2.998261, "volume": 3628972.0}, {"date": "2011-09-12", "close": 2.88869, "volume": 5055156.0}, {"date": "2011-09-13", "close": 2.918573, "volume": 7084688.0}, {"date": "2011-09-14", "close": 2.908612, "volume": 7717274.0}, {"date": "2011-09-15", "close": 2.978339, "volume": 9435246.0}, {"date": "2011-09-16", "close": 3.008222, "volume": 3072523.0}, {"date": "2011-09-19", "close": 2.938495, "volume": 3068231.0}, {"date": "2011-09-20", "close": 2.898651, "volume": 3431497.0}, {"date": "2011-09-21", "close": 2.928534, "volume": 5726645.0}, {"date": "2011-09-22", "close": 2.908612, "volume": 8770424.0}, {"date": "2011-09-23", "close": 2.878729, "volume": 6344601.0}, {"date": "2011-09-26", "close": 2.938495, "volume": 6266140.0}, {"date": "2011-09-27", "close": 3.028144, "volume": 9201123.0}, {"date": "2011-09-28", "close": 3.038105, "volume": 9384086.0}, {"date": "2011-09-29", "close": 3.008222, "volume": 14683966.0}, {"date": "2011-09-30", "close": 3.008222, "volume": 8319479.0}, {"date": "2011-10-03", "close": 2.918573, "volume": 2983399.0}, {"date": "2011-10-04", "close": 2.88869, "volume": 5812123.0}, {"date": "2011-10-05", "close": 2.908612, "volume": 6469768.0}, {"date": "2011-10-06", "close": 2.998261, "volume": 9757291.0}, {"date": "2011-10-07", "close": 3.077949, "volume": 10068031.0}, {"date": "2011-10-10", "close": 3.137715, "volume": 3932793.0}, {"date": "2011-10-11", "close": 3.107832, "volume": 7801976.0}, {"date": "2011-10-12", "close": 3.097871, "volume": 4899012.0}, {"date": "2011-10-13", "close": 3.097871, "volume": 5401240.0}, {"date": "2011-10-14", "close": 3.048066, "volume": 6590182.0}, {"date": "2011-10-17", "close": 3.127754, "volume": 3269981.0}, {"date": "2011-10-18", "close": 3.058027, "volume": 3505123.0}, {"date": "2011-10-19", "close": 3.117793, "volume": 2374875.0}, {"date": "2011-10-20", "close": 3.058027, "volume": 5545487.0}, {"date": "2011-10-21", "close": 3.067988, "volume": 2249411.0}, {"date": "2011-10-24", "close": 3.137715, "volume": 3250510.0}, {"date": "2011-10-25", "close": 3.107832, "volume": 7952336.0}, {"date": "2011-10-26", "close": 3.147676, "volume": 3952284.0}, {"date": "2011-10-27", "close": 3.157637, "volume": 6669079.0}, {"date": "2011-10-28", "close": 3.18752, "volume": 9694030.0}, {"date": "2011-10-31", "close": 3.137715, "volume": 4492019.0}, {"date": "2011-11-01", "close": 3.117793, "volume": 3432241.0}, {"date": "2011-11-02", "close": 3.117793, "volume": 7408481.0}, {"date": "2011-11-03", "close": 3.097871, "volume": 8850039.0}, {"date": "2011-11-04", "close": 3.117793, "volume": 8750296.0}, {"date": "2011-11-07", "close": 3.117793, "volume": 4052844.0}, {"date": "2011-11-08", "close": 3.117793, "volume": 3339350.0}, {"date": "2011-11-09", "close": 3.137715, "volume": 4786872.0}, {"date": "2011-11-10", "close": 2.998261, "volume": 11293093.0}, {"date": "2011-11-11", "close": 3.018183, "volume": 5612087.0}, {"date": "2011-11-14", "close": 3.018183, "volume": 6901134.0}, {"date": "2011-11-15", "close": 3.077949, "volume": 7558060.0}, {"date": "2011-11-16", "close": 3.018183, "volume": 4336857.0}, {"date": "2011-11-17", "close": 3.018183, "volume": 6883174.0}, {"date": "2011-11-18", "close": 2.958417, "volume": 4616221.0}, {"date": "2011-11-21", "close": 2.968378, "volume": 2600319.0}, {"date": "2011-11-22", "close": 2.918573, "volume": 2985994.0}, {"date": "2011-11-23", "close": 2.828924, "volume": 10410448.0}, {"date": "2011-11-24", "close": 2.848846, "volume": 8138848.0}, {"date": "2011-11-25", "close": 2.779119, "volume": 3858802.0}, {"date": "2011-11-28", "close": 2.88869, "volume": 6078920.0}, {"date": "2011-11-29", "close": 2.858807, "volume": 10739840.0}, {"date": "2011-11-30", "close": 2.868768, "volume": 11042616.0}, {"date": "2011-12-01", "close": 2.918573, "volume": 7258506.0}, {"date": "2011-12-02", "close": 2.958417, "volume": 6749673.0}, {"date": "2011-12-05", "close": 3.038105, "volume": 5634347.0}, {"date": "2011-12-06", "close": 3.067988, "volume": 14157769.0}, {"date": "2011-12-07", "close": 3.117793, "volume": 11166948.0}, {"date": "2011-12-08", "close": 3.167598, "volume": 25853764.0}, {"date": "2011-12-09", "close": 3.077949, "volume": 11112565.0}, {"date": "2011-12-12", "close": 3.117793, "volume": 3698448.0}, {"date": "2011-12-13", "close": 3.08791, "volume": 4153938.0}, {"date": "2011-12-14", "close": 3.097871, "volume": 4759497.0}, {"date": "2011-12-15", "close": 3.08791, "volume": 8176562.0}, {"date": "2011-12-16", "close": 3.147676, "volume": 10399459.0}, {"date": "2011-12-19", "close": 3.067988, "volume": 4078206.0}, {"date": "2011-12-20", "close": 3.067988, "volume": 4895614.0}, {"date": "2011-12-21", "close": 3.077949, "volume": 4979044.0}, {"date": "2011-12-22", "close": 3.048066, "volume": 8488608.0}, {"date": "2011-12-23", "close": 3.058027, "volume": 3519468.0}, {"date": "2011-12-28", "close": 3.018183, "volume": 4360179.0}, {"date": "2011-12-29", "close": 3.008222, "volume": 4452105.0}, {"date": "2011-12-30", "close": 2.968378, "volume": 2888159.0}, {"date": "2012-01-03", "close": 3.018183, "volume": 1631246.0}, {"date": "2012-01-04", "close": 3.038105, "volume": 5726827.0}, {"date": "2012-01-05", "close": 2.9883, "volume": 6775512.0}, {"date": "2012-01-06", "close": 2.918573, "volume": 8075528.0}, {"date": "2012-01-09", "close": 2.898651, "volume": 9435660.0}, {"date": "2012-01-10", "close": 2.958417, "volume": 13368816.0}, {"date": "2012-01-11", "close": 2.9883, "volume": 4714049.0}, {"date": "2012-01-12", "close": 2.958417, "volume": 8418661.0}, {"date": "2012-01-13", "close": 2.958417, "volume": 3611851.0}, {"date": "2012-01-16", "close": 2.918573, "volume": 9014662.0}, {"date": "2012-01-17", "close": 2.968378, "volume": 6996542.0}, {"date": "2012-01-18", "close": 2.938495, "volume": 5570620.0}, {"date": "2012-01-19", "close": 2.938495, "volume": 3991846.0}, {"date": "2012-01-20", "close": 2.948456, "volume": 7969847.0}, {"date": "2012-01-23", "close": 2.948456, "volume": 2626253.0}, {"date": "2012-01-24", "close": 2.938495, "volume": 5433344.0}, {"date": "2012-01-25", "close": 2.918573, "volume": 6346182.0}, {"date": "2012-01-27", "close": 2.848846, "volume": 8789841.0}, {"date": "2012-01-30", "close": 2.838885, "volume": 10680998.0}, {"date": "2012-01-31", "close": 2.898651, "volume": 24856267.0}, {"date": "2012-02-01", "close": 2.878729, "volume": 7752101.0}, {"date": "2012-02-02", "close": 2.908612, "volume": 6124549.0}, {"date": "2012-02-03", "close": 2.898651, "volume": 5909995.0}, {"date": "2012-02-06", "close": 2.88869, "volume": 10612243.0}, {"date": "2012-02-07", "close": 2.858807, "volume": 5227064.0}, {"date": "2012-02-08", "close": 2.898651, "volume": 3869271.0}, {"date": "2012-02-09", "close": 2.878729, "volume": 5408014.0}, {"date": "2012-02-10", "close": 2.868768, "volume": 3308258.0}, {"date": "2012-02-13", "close": 2.868768, "volume": 2477203.0}, {"date": "2012-02-14", "close": 2.828924, "volume": 4741835.0}, {"date": "2012-02-15", "close": 2.838885, "volume": 4453206.0}, {"date": "2012-02-16", "close": 2.809002, "volume": 5342008.0}, {"date": "2012-02-17", "close": 2.848846, "volume": 5034451.0}, {"date": "2012-02-20", "close": 2.858807, "volume": 5860933.0}, {"date": "2012-02-21", "close": 2.928534, "volume": 8527418.0}, {"date": "2012-02-22", "close": 2.88869, "volume": 6259086.0}, {"date": "2012-02-23", "close": 3.127754, "volume": 27390895.0}, {"date": "2012-02-24", "close": 3.237325, "volume": 37707023.0}, {"date": "2012-02-27", "close": 3.267208, "volume": 25481952.0}, {"date": "2012-02-28", "close": 3.267208, "volume": 14929632.0}, {"date": "2012-02-29", "close": 3.297091, "volume": 8324683.0}, {"date": "2012-03-01", "close": 3.157637, "volume": 13485437.0}, {"date": "2012-03-02", "close": 3.157637, "volume": 8145600.0}, {"date": "2012-03-05", "close": 3.227364, "volume": 5766430.0}, {"date": "2012-03-06", "close": 3.227364, "volume": 9627441.0}, {"date": "2012-03-07", "close": 3.207442, "volume": 11823084.0}, {"date": "2012-03-08", "close": 3.18752, "volume": 13886636.0}, {"date": "2012-03-09", "close": 3.277169, "volume": 11817537.0}, {"date": "2012-03-12", "close": 3.28713, "volume": 13013929.0}, {"date": "2012-03-13", "close": 3.307052, "volume": 5911042.0}, {"date": "2012-03-14", "close": 3.376779, "volume": 8642528.0}, {"date": "2012-03-15", "close": 3.356857, "volume": 10149811.0}, {"date": "2012-03-16", "close": 3.336935, "volume": 7990420.0}, {"date": "2012-03-19", "close": 3.396701, "volume": 8575113.0}, {"date": "2012-03-20", "close": 3.366818, "volume": 12187547.0}, {"date": "2012-03-21", "close": 3.346896, "volume": 6535568.0}, {"date": "2012-03-22", "close": 3.366818, "volume": 3854645.0}, {"date": "2012-03-23", "close": 3.366818, "volume": 5450690.0}, {"date": "2012-03-26", "close": 3.356857, "volume": 2825632.0}, {"date": "2012-03-27", "close": 3.356857, "volume": 4092476.0}, {"date": "2012-03-28", "close": 3.416623, "volume": 15911586.0}, {"date": "2012-03-29", "close": 3.436545, "volume": 10799110.0}, {"date": "2012-03-30", "close": 3.38674, "volume": 6681801.0}, {"date": "2012-04-02", "close": 3.376779, "volume": 5221369.0}, {"date": "2012-04-03", "close": 3.426584, "volume": 11186584.0}, {"date": "2012-04-04", "close": 3.456467, "volume": 6938792.0}, {"date": "2012-04-05", "close": 3.496311, "volume": 4372280.0}, {"date": "2012-04-10", "close": 3.456467, "volume": 4642281.0}, {"date": "2012-04-11", "close": 3.366818, "volume": 6929660.0}, {"date": "2012-04-12", "close": 3.406662, "volume": 4187487.0}, {"date": "2012-04-13", "close": 3.436545, "volume": 3694584.0}, {"date": "2012-04-16", "close": 3.38674, "volume": 3431443.0}, {"date": "2012-04-17", "close": 3.416623, "volume": 8859648.0}, {"date": "2012-04-18", "close": 3.416623, "volume": 10226670.0}, {"date": "2012-04-19", "close": 3.476389, "volume": 6440419.0}, {"date": "2012-04-20", "close": 3.456467, "volume": 2735720.0}, {"date": "2012-04-23", "close": 3.456467, "volume": 6715912.0}, {"date": "2012-04-24", "close": 3.466428, "volume": 10468222.0}, {"date": "2012-04-26", "close": 3.516233, "volume": 15367215.0}, {"date": "2012-04-27", "close": 3.546116, "volume": 10951375.0}, {"date": "2012-04-30", "close": 3.526194, "volume": 6699658.0}, {"date": "2012-05-01", "close": 3.526194, "volume": 4476048.0}, {"date": "2012-05-02", "close": 3.536155, "volume": 8222666.0}, {"date": "2012-05-03", "close": 3.536155, "volume": 7731454.0}, {"date": "2012-05-04", "close": 3.526194, "volume": 6231339.0}, {"date": "2012-05-07", "close": 3.456467, "volume": 5269486.0}, {"date": "2012-05-08", "close": 3.436545, "volume": 6706781.0}, {"date": "2012-05-09", "close": 3.416623, "volume": 5931091.0}, {"date": "2012-05-10", "close": 3.456467, "volume": 13187097.0}, {"date": "2012-05-11", "close": 3.426584, "volume": 14269190.0}, {"date": "2012-05-14", "close": 3.416623, "volume": 9364004.0}, {"date": "2012-05-15", "close": 3.406662, "volume": 9267900.0}, {"date": "2012-05-16", "close": 3.326974, "volume": 15540477.0}, {"date": "2012-05-17", "close": 3.366818, "volume": 12677458.0}, {"date": "2012-05-18", "close": 3.307052, "volume": 8757513.0}, {"date": "2012-05-21", "close": 3.317013, "volume": 6160871.0}, {"date": "2012-05-22", "close": 3.326974, "volume": 9538653.0}, {"date": "2012-05-23", "close": 3.277169, "volume": 8688153.0}, {"date": "2012-05-24", "close": 3.277169, "volume": 5989800.0}, {"date": "2012-05-25", "close": 3.267208, "volume": 9183169.0}, {"date": "2012-05-28", "close": 3.267208, "volume": 5215614.0}, {"date": "2012-05-29", "close": 3.356857, "volume": 8332748.0}, {"date": "2012-05-30", "close": 3.346896, "volume": 4390486.0}, {"date": "2012-05-31", "close": 3.317013, "volume": 5325733.0}, {"date": "2012-06-01", "close": 3.307052, "volume": 3795036.0}, {"date": "2012-06-04", "close": 3.237325, "volume": 6650081.0}, {"date": "2012-06-05", "close": 3.227364, "volume": 7703803.0}, {"date": "2012-06-06", "close": 3.28713, "volume": 5907633.0}, {"date": "2012-06-07", "close": 3.297091, "volume": 4749767.0}, {"date": "2012-06-08", "close": 3.28713, "volume": 3697382.0}, {"date": "2012-06-12", "close": 3.307052, "volume": 9937688.0}, {"date": "2012-06-13", "close": 3.28713, "volume": 4336322.0}, {"date": "2012-06-14", "close": 3.28713, "volume": 4384826.0}, {"date": "2012-06-15", "close": 3.317013, "volume": 5560733.0}, {"date": "2012-06-18", "close": 3.426584, "volume": 6374106.0}, {"date": "2012-06-19", "close": 3.396701, "volume": 3473703.0}, {"date": "2012-06-20", "close": 3.406662, "volume": 12350060.0}, {"date": "2012-06-21", "close": 3.406662, "volume": 14155610.0}, {"date": "2012-06-22", "close": 3.336935, "volume": 5458181.0}, {"date": "2012-06-25", "close": 3.28713, "volume": 6158607.0}, {"date": "2012-06-26", "close": 3.366818, "volume": 6071090.0}, {"date": "2012-06-27", "close": 3.48635, "volume": 9285300.0}, {"date": "2012-06-28", "close": 3.396701, "volume": 7484548.0}, {"date": "2012-06-29", "close": 3.466428, "volume": 7085757.0}, {"date": "2012-07-02", "close": 3.536155, "volume": 9478065.0}, {"date": "2012-07-03", "close": 3.595921, "volume": 7050550.0}, {"date": "2012-07-04", "close": 3.556077, "volume": 6246374.0}, {"date": "2012-07-05", "close": 3.546116, "volume": 9982073.0}, {"date": "2012-07-06", "close": 3.526194, "volume": 10556063.0}, {"date": "2012-07-09", "close": 3.516233, "volume": 7054986.0}, {"date": "2012-07-10", "close": 3.506272, "volume": 5915262.0}, {"date": "2012-07-11", "close": 3.546116, "volume": 6746062.0}, {"date": "2012-07-12", "close": 3.575999, "volume": 4936537.0}, {"date": "2012-07-13", "close": 3.58596, "volume": 4563214.0}, {"date": "2012-07-16", "close": 3.595921, "volume": 2984084.0}, {"date": "2012-07-17", "close": 3.605882, "volume": 4022517.0}, {"date": "2012-07-18", "close": 3.625804, "volume": 6099756.0}, {"date": "2012-07-19", "close": 3.725414, "volume": 8915919.0}, {"date": "2012-07-20", "close": 3.715453, "volume": 5506434.0}, {"date": "2012-07-23", "close": 3.675609, "volume": 4842972.0}, {"date": "2012-07-24", "close": 3.68557, "volume": 4758506.0}, {"date": "2012-07-25", "close": 3.655687, "volume": 4017453.0}, {"date": "2012-07-26", "close": 3.655687, "volume": 5449409.0}, {"date": "2012-07-27", "close": 3.695531, "volume": 4862552.0}, {"date": "2012-07-30", "close": 3.725414, "volume": 4260515.0}, {"date": "2012-07-31", "close": 3.755297, "volume": 6906122.0}, {"date": "2012-08-01", "close": 3.715453, "volume": 2150336.0}, {"date": "2012-08-02", "close": 3.725414, "volume": 5981439.0}, {"date": "2012-08-03", "close": 3.695531, "volume": 4002521.0}, {"date": "2012-08-06", "close": 3.745336, "volume": 2505281.0}, {"date": "2012-08-07", "close": 3.725414, "volume": 2675438.0}, {"date": "2012-08-08", "close": 3.755297, "volume": 6247998.0}, {"date": "2012-08-09", "close": 3.745336, "volume": 4960335.0}, {"date": "2012-08-10", "close": 3.695531, "volume": 3105080.0}, {"date": "2012-08-13", "close": 3.675609, "volume": 4186793.0}, {"date": "2012-08-14", "close": 3.705492, "volume": 3047164.0}, {"date": "2012-08-15", "close": 3.695531, "volume": 2577297.0}, {"date": "2012-08-16", "close": 3.765258, "volume": 5636135.0}, {"date": "2012-08-17", "close": 3.755297, "volume": 4526692.0}, {"date": "2012-08-20", "close": 3.78518, "volume": 2365176.0}, {"date": "2012-08-21", "close": 3.78518, "volume": 3213737.0}, {"date": "2012-08-22", "close": 3.825024, "volume": 11711666.0}, {"date": "2012-08-23", "close": 3.894751, "volume": 13779317.0}, {"date": "2012-08-24", "close": 4.034205, "volume": 9758877.0}, {"date": "2012-08-27", "close": 4.103932, "volume": 12052766.0}, {"date": "2012-08-28", "close": 4.143776, "volume": 10246140.0}, {"date": "2012-08-29", "close": 4.143776, "volume": 9501254.0}, {"date": "2012-08-30", "close": 4.123854, "volume": 16714835.0}, {"date": "2012-08-31", "close": 4.133815, "volume": 13524355.0}, {"date": "2012-09-03", "close": 4.193581, "volume": 8116131.0}, {"date": "2012-09-04", "close": 4.153737, "volume": 9393145.0}, {"date": "2012-09-05", "close": 4.223464, "volume": 14097905.0}, {"date": "2012-09-06", "close": 4.233425, "volume": 7808087.0}, {"date": "2012-09-07", "close": 4.193581, "volume": 5714435.0}, {"date": "2012-09-10", "close": 4.18362, "volume": 7027771.0}, {"date": "2012-09-11", "close": 4.18362, "volume": 4124414.0}, {"date": "2012-09-12", "close": 4.253347, "volume": 7063053.0}, {"date": "2012-09-13", "close": 4.293191, "volume": 5296630.0}, {"date": "2012-09-14", "close": 4.352957, "volume": 7062480.0}, {"date": "2012-09-17", "close": 4.412723, "volume": 7701054.0}, {"date": "2012-09-18", "close": 4.362918, "volume": 11420452.0}, {"date": "2012-09-19", "close": 4.362918, "volume": 19998638.0}, {"date": "2012-09-20", "close": 4.372879, "volume": 12042332.0}, {"date": "2012-09-21", "close": 4.392801, "volume": 7022349.0}, {"date": "2012-09-24", "close": 4.372879, "volume": 7961421.0}, {"date": "2012-09-25", "close": 4.392801, "volume": 3961549.0}, {"date": "2012-09-26", "close": 4.352957, "volume": 4428305.0}, {"date": "2012-09-27", "close": 4.362918, "volume": 5903630.0}, {"date": "2012-09-28", "close": 4.352957, "volume": 9556750.0}, {"date": "2012-10-01", "close": 4.38284, "volume": 1476274.0}, {"date": "2012-10-02", "close": 4.442606, "volume": 5720337.0}, {"date": "2012-10-03", "close": 4.502372, "volume": 7062787.0}, {"date": "2012-10-04", "close": 4.492411, "volume": 4042920.0}, {"date": "2012-10-05", "close": 4.442606, "volume": 8275360.0}, {"date": "2012-10-08", "close": 4.372879, "volume": 4368710.0}, {"date": "2012-10-09", "close": 4.402762, "volume": 4447120.0}, {"date": "2012-10-10", "close": 4.402762, "volume": 6781773.0}, {"date": "2012-10-11", "close": 4.352957, "volume": 3864633.0}, {"date": "2012-10-12", "close": 4.342996, "volume": 5014104.0}, {"date": "2012-10-15", "close": 4.38284, "volume": 2963024.0}, {"date": "2012-10-16", "close": 4.352957, "volume": 8552492.0}, {"date": "2012-10-17", "close": 4.462528, "volume": 8568739.0}, {"date": "2012-10-18", "close": 4.522294, "volume": 8293688.0}, {"date": "2012-10-19", "close": 4.592021, "volume": 7893166.0}, {"date": "2012-10-22", "close": 4.522294, "volume": 3031633.0}, {"date": "2012-10-23", "close": 4.552177, "volume": 5180486.0}, {"date": "2012-10-24", "close": 4.611943, "volume": 4370465.0}, {"date": "2012-10-25", "close": 4.572099, "volume": 3624363.0}, {"date": "2012-10-26", "close": 4.492411, "volume": 4813199.0}, {"date": "2012-10-29", "close": 4.542216, "volume": 4382377.0}, {"date": "2012-10-30", "close": 4.522294, "volume": 7454590.0}, {"date": "2012-10-31", "close": 4.572099, "volume": 4495656.0}, {"date": "2012-11-01", "close": 4.522294, "volume": 5694416.0}, {"date": "2012-11-02", "close": 4.502372, "volume": 5302747.0}, {"date": "2012-11-05", "close": 4.58206, "volume": 5543065.0}, {"date": "2012-11-06", "close": 4.592021, "volume": 3600834.0}, {"date": "2012-11-07", "close": 4.661748, "volume": 4482245.0}, {"date": "2012-11-08", "close": 4.671709, "volume": 9235530.0}, {"date": "2012-11-09", "close": 4.552177, "volume": 9971648.0}, {"date": "2012-11-12", "close": 4.552177, "volume": 5254824.0}, {"date": "2012-11-13", "close": 4.472489, "volume": 6357296.0}, {"date": "2012-11-14", "close": 4.462528, "volume": 8453807.0}, {"date": "2012-11-15", "close": 4.422684, "volume": 6372063.0}, {"date": "2012-11-16", "close": 4.392801, "volume": 5843444.0}, {"date": "2012-11-19", "close": 4.432645, "volume": 5061808.0}, {"date": "2012-11-20", "close": 4.402762, "volume": 4037729.0}, {"date": "2012-11-21", "close": 4.402762, "volume": 6042834.0}, {"date": "2012-11-22", "close": 4.432645, "volume": 8527858.0}, {"date": "2012-11-23", "close": 4.432645, "volume": 5100728.0}, {"date": "2012-11-26", "close": 4.442606, "volume": 2164441.0}, {"date": "2012-11-27", "close": 4.472489, "volume": 7621868.0}, {"date": "2012-11-28", "close": 4.532255, "volume": 6594722.0}, {"date": "2012-11-29", "close": 4.58206, "volume": 5869953.0}, {"date": "2012-11-30", "close": 4.611943, "volume": 9033142.0}, {"date": "2012-12-03", "close": 4.68167, "volume": 4464689.0}, {"date": "2012-12-04", "close": 4.651787, "volume": 4389314.0}, {"date": "2012-12-05", "close": 4.661748, "volume": 6141660.0}, {"date": "2012-12-06", "close": 4.731475, "volume": 7360607.0}, {"date": "2012-12-07", "close": 4.751397, "volume": 4174054.0}, {"date": "2012-12-10", "close": 4.761358, "volume": 4322657.0}, {"date": "2012-12-11", "close": 4.78128, "volume": 3677858.0}, {"date": "2012-12-12", "close": 4.851007, "volume": 6486611.0}, {"date": "2012-12-13", "close": 4.791241, "volume": 6543325.0}, {"date": "2012-12-14", "close": 4.701592, "volume": 6518283.0}, {"date": "2012-12-17", "close": 4.68167, "volume": 3802264.0}, {"date": "2012-12-18", "close": 4.68167, "volume": 10014879.0}, {"date": "2012-12-19", "close": 4.651787, "volume": 6010006.0}, {"date": "2012-12-20", "close": 4.661748, "volume": 11453902.0}, {"date": "2012-12-21", "close": 4.68167, "volume": 8735225.0}, {"date": "2012-12-24", "close": 4.691631, "volume": 772482.0}, {"date": "2012-12-27", "close": 4.701592, "volume": 1518811.0}, {"date": "2012-12-28", "close": 4.691631, "volume": 1602019.0}, {"date": "2012-12-31", "close": 4.671709, "volume": 1352043.0}, {"date": "2013-01-02", "close": 4.671709, "volume": 1935225.0}, {"date": "2013-01-03", "close": 4.701592, "volume": 4530036.0}, {"date": "2013-01-04", "close": 4.68167, "volume": 4573475.0}, {"date": "2013-01-07", "close": 4.741436, "volume": 5986862.0}, {"date": "2013-01-08", "close": 4.721514, "volume": 4912600.0}, {"date": "2013-01-09", "close": 4.741436, "volume": 7705997.0}, {"date": "2013-01-10", "close": 4.841046, "volume": 5278448.0}, {"date": "2013-01-11", "close": 4.860968, "volume": 2741454.0}, {"date": "2013-01-14", "close": 4.811163, "volume": 4365155.0}, {"date": "2013-01-15", "close": 4.870929, "volume": 3673066.0}, {"date": "2013-01-16", "close": 4.960578, "volume": 7527685.0}, {"date": "2013-01-17", "close": 4.960578, "volume": 8861694.0}, {"date": "2013-01-18", "close": 4.960578, "volume": 3549941.0}, {"date": "2013-01-21", "close": 4.940656, "volume": 3218414.0}, {"date": "2013-01-22", "close": 4.910773, "volume": 7837746.0}, {"date": "2013-01-23", "close": 4.940656, "volume": 8822648.0}, {"date": "2013-01-24", "close": 4.990461, "volume": 5511601.0}, {"date": "2013-01-25", "close": 4.900812, "volume": 7352042.0}, {"date": "2013-01-29", "close": 4.910773, "volume": 12194003.0}, {"date": "2013-01-30", "close": 4.970539, "volume": 8089274.0}, {"date": "2013-01-31", "close": 5.000422, "volume": 7872979.0}, {"date": "2013-02-01", "close": 5.030305, "volume": 5160318.0}, {"date": "2013-02-04", "close": 5.010383, "volume": 2766887.0}, {"date": "2013-02-05", "close": 5.040266, "volume": 5277558.0}, {"date": "2013-02-06", "close": 5.139876, "volume": 5265051.0}, {"date": "2013-02-07", "close": 5.119954, "volume": 3261589.0}, {"date": "2013-02-08", "close": 5.169759, "volume": 4144378.0}, {"date": "2013-02-11", "close": 5.149837, "volume": 4559051.0}, {"date": "2013-02-12", "close": 5.119954, "volume": 4733120.0}, {"date": "2013-02-13", "close": 5.159798, "volume": 5057504.0}, {"date": "2013-02-14", "close": 5.139876, "volume": 5514076.0}, {"date": "2013-02-15", "close": 5.169759, "volume": 4153102.0}, {"date": "2013-02-18", "close": 5.239486, "volume": 7479837.0}, {"date": "2013-02-19", "close": 5.259408, "volume": 4092732.0}, {"date": "2013-02-20", "close": 5.398862, "volume": 7768174.0}, {"date": "2013-02-21", "close": 5.548277, "volume": 15079578.0}, {"date": "2013-02-22", "close": 5.627965, "volume": 6479283.0}, {"date": "2013-02-25", "close": 5.667809, "volume": 5591122.0}, {"date": "2013-02-26", "close": 5.57816, "volume": 4884171.0}, {"date": "2013-02-27", "close": 5.727575, "volume": 12435504.0}, {"date": "2013-02-28", "close": 5.667809, "volume": 15704539.0}, {"date": "2013-03-01", "close": 5.627965, "volume": 5356209.0}, {"date": "2013-03-04", "close": 5.538316, "volume": 4941177.0}, {"date": "2013-03-05", "close": 5.727575, "volume": 6308753.0}, {"date": "2013-03-06", "close": 5.697692, "volume": 9309943.0}, {"date": "2013-03-07", "close": 5.77738, "volume": 9913640.0}, {"date": "2013-03-08", "close": 5.737536, "volume": 9058254.0}, {"date": "2013-03-11", "close": 5.767419, "volume": 5732997.0}, {"date": "2013-03-12", "close": 5.717614, "volume": 4765388.0}, {"date": "2013-03-13", "close": 5.67777, "volume": 6947410.0}, {"date": "2013-03-14", "close": 5.608043, "volume": 5969084.0}, {"date": "2013-03-15", "close": 5.727575, "volume": 7071376.0}, {"date": "2013-03-18", "close": 5.618004, "volume": 3923645.0}, {"date": "2013-03-19", "close": 5.57816, "volume": 5351753.0}, {"date": "2013-03-20", "close": 5.548277, "volume": 4890678.0}, {"date": "2013-03-21", "close": 5.608043, "volume": 11392417.0}, {"date": "2013-03-22", "close": 5.57816, "volume": 4061743.0}, {"date": "2013-03-25", "close": 5.588121, "volume": 3362611.0}, {"date": "2013-03-26", "close": 5.548277, "volume": 4354583.0}, {"date": "2013-03-27", "close": 5.67777, "volume": 4170278.0}, {"date": "2013-03-28", "close": 5.687731, "volume": 5286574.0}, {"date": "2013-04-02", "close": 5.707653, "volume": 7359049.0}, {"date": "2013-04-03", "close": 5.67777, "volume": 8306595.0}, {"date": "2013-04-04", "close": 5.647887, "volume": 3610232.0}, {"date": "2013-04-05", "close": 5.608043, "volume": 3680438.0}, {"date": "2013-04-08", "close": 5.657848, "volume": 3367363.0}, {"date": "2013-04-09", "close": 5.618004, "volume": 4589320.0}, {"date": "2013-04-10", "close": 5.57816, "volume": 3842937.0}, {"date": "2013-04-11", "close": 5.67777, "volume": 4696958.0}, {"date": "2013-04-12", "close": 5.707653, "volume": 2977089.0}, {"date": "2013-04-15", "close": 5.687731, "volume": 4575952.0}, {"date": "2013-04-16", "close": 5.637926, "volume": 3114810.0}, {"date": "2013-04-17", "close": 5.77738, "volume": 3884422.0}, {"date": "2013-04-18", "close": 5.647887, "volume": 7916253.0}, {"date": "2013-04-19", "close": 5.608043, "volume": 3728337.0}, {"date": "2013-04-22", "close": 5.667809, "volume": 4020553.0}, {"date": "2013-04-23", "close": 5.608043, "volume": 5433017.0}, {"date": "2013-04-24", "close": 5.697692, "volume": 8080643.0}, {"date": "2013-04-26", "close": 5.637926, "volume": 3499736.0}, {"date": "2013-04-29", "close": 5.737536, "volume": 2449201.0}, {"date": "2013-04-30", "close": 5.797302, "volume": 7034654.0}, {"date": "2013-05-01", "close": 5.916834, "volume": 5458773.0}, {"date": "2013-05-02", "close": 5.936756, "volume": 4028012.0}, {"date": "2013-05-03", "close": 5.936756, "volume": 2627289.0}, {"date": "2013-05-06", "close": 5.926795, "volume": 4527376.0}, {"date": "2013-05-07", "close": 5.837146, "volume": 5069352.0}, {"date": "2013-05-08", "close": 5.946717, "volume": 4060261.0}, {"date": "2013-05-09", "close": 5.916834, "volume": 3367311.0}, {"date": "2013-05-10", "close": 5.896912, "volume": 3252961.0}, {"date": "2013-05-13", "close": 5.946717, "volume": 4330585.0}, {"date": "2013-05-14", "close": 5.857068, "volume": 4324083.0}, {"date": "2013-05-15", "close": 5.767419, "volume": 5266027.0}, {"date": "2013-05-16", "close": 5.707653, "volume": 5015034.0}, {"date": "2013-05-17", "close": 5.618004, "volume": 8736990.0}, {"date": "2013-05-20", "close": 5.687731, "volume": 3645734.0}, {"date": "2013-05-21", "close": 5.57816, "volume": 6083932.0}, {"date": "2013-05-22", "close": 5.538316, "volume": 6984342.0}, {"date": "2013-05-23", "close": 5.548277, "volume": 8232238.0}, {"date": "2013-05-24", "close": 5.528355, "volume": 8263341.0}, {"date": "2013-05-27", "close": 5.438706, "volume": 6103692.0}, {"date": "2013-05-28", "close": 5.468589, "volume": 6623584.0}, {"date": "2013-05-29", "close": 5.438706, "volume": 3847325.0}, {"date": "2013-05-30", "close": 5.558238, "volume": 5719206.0}, {"date": "2013-05-31", "close": 5.657848, "volume": 9524355.0}, {"date": "2013-06-03", "close": 5.568199, "volume": 5714843.0}, {"date": "2013-06-04", "close": 5.598082, "volume": 5517372.0}, {"date": "2013-06-05", "close": 5.548277, "volume": 7581422.0}, {"date": "2013-06-06", "close": 5.438706, "volume": 6732377.0}, {"date": "2013-06-07", "close": 5.418784, "volume": 5846210.0}, {"date": "2013-06-11", "close": 5.408823, "volume": 4473289.0}, {"date": "2013-06-12", "close": 5.359018, "volume": 5951811.0}, {"date": "2013-06-13", "close": 5.339096, "volume": 5759285.0}, {"date": "2013-06-14", "close": 5.438706, "volume": 6070406.0}, {"date": "2013-06-17", "close": 5.498472, "volume": 6912607.0}, {"date": "2013-06-18", "close": 5.488511, "volume": 5117465.0}, {"date": "2013-06-19", "close": 5.568199, "volume": 5674854.0}, {"date": "2013-06-20", "close": 5.408823, "volume": 8602620.0}, {"date": "2013-06-21", "close": 5.418784, "volume": 5838767.0}, {"date": "2013-06-24", "close": 5.359018, "volume": 5862840.0}, {"date": "2013-06-25", "close": 5.448667, "volume": 6707546.0}, {"date": "2013-06-26", "close": 5.488511, "volume": 6536714.0}, {"date": "2013-06-27", "close": 5.488511, "volume": 6349352.0}, {"date": "2013-06-28", "close": 5.418784, "volume": 5716574.0}, {"date": "2013-07-01", "close": 5.359018, "volume": 5064256.0}, {"date": "2013-07-02", "close": 5.568199, "volume": 6666472.0}, {"date": "2013-07-03", "close": 5.438706, "volume": 5571421.0}, {"date": "2013-07-04", "close": 5.428745, "volume": 2517553.0}, {"date": "2013-07-05", "close": 5.47855, "volume": 3869600.0}, {"date": "2013-07-08", "close": 5.468589, "volume": 4511450.0}, {"date": "2013-07-09", "close": 5.568199, "volume": 6772456.0}, {"date": "2013-07-10", "close": 5.647887, "volume": 5210124.0}, {"date": "2013-07-11", "close": 5.767419, "volume": 3958049.0}, {"date": "2013-07-12", "close": 5.896912, "volume": 8301780.0}, {"date": "2013-07-15", "close": 5.867029, "volume": 5243662.0}, {"date": "2013-07-16", "close": 5.817224, "volume": 3414741.0}, {"date": "2013-07-17", "close": 5.916834, "volume": 19476631.0}, {"date": "2013-07-18", "close": 5.827185, "volume": 5400229.0}, {"date": "2013-07-19", "close": 5.827185, "volume": 5057164.0}, {"date": "2013-07-22", "close": 5.867029, "volume": 4587245.0}, {"date": "2013-07-23", "close": 5.87699, "volume": 3470846.0}, {"date": "2013-07-24", "close": 5.916834, "volume": 4743671.0}, {"date": "2013-07-25", "close": 5.87699, "volume": 3536519.0}, {"date": "2013-07-26", "close": 5.837146, "volume": 4202697.0}, {"date": "2013-07-29", "close": 5.867029, "volume": 4352724.0}, {"date": "2013-07-30", "close": 5.77738, "volume": 5698794.0}, {"date": "2013-07-31", "close": 5.787341, "volume": 4953927.0}, {"date": "2013-08-01", "close": 5.787341, "volume": 5532047.0}, {"date": "2013-08-02", "close": 5.717614, "volume": 4201734.0}, {"date": "2013-08-05", "close": 5.697692, "volume": 3914197.0}, {"date": "2013-08-06", "close": 5.757458, "volume": 6784524.0}, {"date": "2013-08-07", "close": 5.647887, "volume": 5961806.0}, {"date": "2013-08-08", "close": 5.647887, "volume": 7412473.0}, {"date": "2013-08-09", "close": 5.637926, "volume": 6551406.0}, {"date": "2013-08-12", "close": 5.657848, "volume": 6447114.0}, {"date": "2013-08-13", "close": 5.787341, "volume": 4843004.0}, {"date": "2013-08-14", "close": 5.817224, "volume": 5764235.0}, {"date": "2013-08-15", "close": 5.827185, "volume": 5789607.0}, {"date": "2013-08-16", "close": 5.787341, "volume": 5423917.0}, {"date": "2013-08-19", "close": 5.847107, "volume": 2469753.0}, {"date": "2013-08-20", "close": 5.797302, "volume": 3273708.0}, {"date": "2013-08-21", "close": 5.906873, "volume": 2928468.0}, {"date": "2013-08-22", "close": 5.77738, "volume": 10420564.0}, {"date": "2013-08-23", "close": 5.747497, "volume": 10842982.0}, {"date": "2013-08-26", "close": 5.757458, "volume": 5372140.0}, {"date": "2013-08-27", "close": 5.807263, "volume": 4658488.0}, {"date": "2013-08-28", "close": 5.757458, "volume": 7308995.0}, {"date": "2013-08-29", "close": 5.747497, "volume": 3206849.0}, {"date": "2013-08-30", "close": 5.797302, "volume": 6943989.0}, {"date": "2013-09-02", "close": 5.857068, "volume": 5572879.0}, {"date": "2013-09-03", "close": 5.87699, "volume": 5907379.0}, {"date": "2013-09-04", "close": 5.827185, "volume": 9430247.0}, {"date": "2013-09-05", "close": 5.518394, "volume": 14223524.0}, {"date": "2013-09-06", "close": 5.528355, "volume": 8148548.0}, {"date": "2013-09-09", "close": 5.588121, "volume": 4544384.0}, {"date": "2013-09-10", "close": 5.568199, "volume": 3697443.0}, {"date": "2013-09-11", "close": 5.618004, "volume": 14663401.0}, {"date": "2013-09-12", "close": 5.598082, "volume": 8818433.0}, {"date": "2013-09-13", "close": 5.627965, "volume": 8761515.0}, {"date": "2013-09-16", "close": 5.737536, "volume": 7052386.0}, {"date": "2013-09-17", "close": 5.827185, "volume": 7928063.0}, {"date": "2013-09-18", "close": 5.827185, "volume": 6427186.0}, {"date": "2013-09-19", "close": 5.797302, "volume": 7990221.0}, {"date": "2013-09-20", "close": 5.837146, "volume": 7637529.0}, {"date": "2013-09-23", "close": 5.827185, "volume": 5729699.0}, {"date": "2013-09-24", "close": 5.827185, "volume": 3664478.0}, {"date": "2013-09-25", "close": 5.827185, "volume": 4037523.0}, {"date": "2013-09-26", "close": 5.896912, "volume": 4230962.0}, {"date": "2013-09-27", "close": 5.916834, "volume": 5111535.0}, {"date": "2013-09-30", "close": 5.847107, "volume": 7378785.0}, {"date": "2013-10-01", "close": 5.827185, "volume": 7305776.0}, {"date": "2013-10-02", "close": 5.827185, "volume": 6388722.0}, {"date": "2013-10-03", "close": 5.896912, "volume": 8551882.0}, {"date": "2013-10-04", "close": 5.916834, "volume": 6106445.0}, {"date": "2013-10-07", "close": 5.906873, "volume": 4499097.0}, {"date": "2013-10-08", "close": 5.827185, "volume": 9485016.0}, {"date": "2013-10-09", "close": 5.87699, "volume": 5627712.0}, {"date": "2013-10-10", "close": 5.787341, "volume": 6536653.0}, {"date": "2013-10-11", "close": 5.857068, "volume": 3135491.0}, {"date": "2013-10-14", "close": 5.807263, "volume": 4833475.0}, {"date": "2013-10-15", "close": 5.886951, "volume": 3407726.0}, {"date": "2013-10-16", "close": 5.817224, "volume": 6490300.0}, {"date": "2013-10-17", "close": 5.827185, "volume": 8005429.0}, {"date": "2013-10-18", "close": 5.827185, "volume": 5286978.0}, {"date": "2013-10-21", "close": 5.807263, "volume": 6633457.0}, {"date": "2013-10-22", "close": 5.87699, "volume": 6480416.0}, {"date": "2013-10-23", "close": 5.936756, "volume": 5895575.0}, {"date": "2013-10-24", "close": 5.886951, "volume": 3782348.0}, {"date": "2013-10-25", "close": 5.797302, "volume": 4845021.0}, {"date": "2013-10-28", "close": 5.896912, "volume": 10727964.0}, {"date": "2013-10-29", "close": 5.916834, "volume": 5323574.0}, {"date": "2013-10-30", "close": 6.086171, "volume": 7822921.0}, {"date": "2013-10-31", "close": 6.155898, "volume": 6158202.0}, {"date": "2013-11-01", "close": 6.106093, "volume": 4449862.0}, {"date": "2013-11-04", "close": 6.056288, "volume": 3383245.0}, {"date": "2013-11-05", "close": 6.106093, "volume": 2204425.0}, {"date": "2013-11-06", "close": 6.145937, "volume": 4432963.0}, {"date": "2013-11-07", "close": 6.17582, "volume": 15541764.0}, {"date": "2013-11-08", "close": 6.106093, "volume": 4082513.0}, {"date": "2013-11-11", "close": 6.096132, "volume": 8012160.0}, {"date": "2013-11-12", "close": 6.066249, "volume": 4069255.0}, {"date": "2013-11-13", "close": 5.956678, "volume": 6641133.0}, {"date": "2013-11-14", "close": 5.966639, "volume": 5529467.0}, {"date": "2013-11-15", "close": 6.036366, "volume": 3082246.0}, {"date": "2013-11-18", "close": 6.036366, "volume": 3764376.0}, {"date": "2013-11-19", "close": 5.996522, "volume": 3425208.0}, {"date": "2013-11-20", "close": 6.006483, "volume": 4262415.0}, {"date": "2013-11-21", "close": 6.026405, "volume": 4891490.0}, {"date": "2013-11-22", "close": 6.096132, "volume": 7692506.0}, {"date": "2013-11-25", "close": 6.106093, "volume": 6427041.0}, {"date": "2013-11-26", "close": 6.185781, "volume": 10967090.0}, {"date": "2013-11-27", "close": 6.07621, "volume": 4288204.0}, {"date": "2013-11-28", "close": 6.07621, "volume": 4211179.0}, {"date": "2013-11-29", "close": 6.026405, "volume": 4818133.0}, {"date": "2013-12-02", "close": 5.936756, "volume": 4695563.0}, {"date": "2013-12-03", "close": 5.966639, "volume": 4530653.0}, {"date": "2013-12-04", "close": 5.956678, "volume": 4086748.0}, {"date": "2013-12-05", "close": 5.787341, "volume": 7882424.0}, {"date": "2013-12-06", "close": 5.757458, "volume": 4364857.0}, {"date": "2013-12-09", "close": 5.697692, "volume": 5225219.0}, {"date": "2013-12-10", "close": 5.757458, "volume": 6063528.0}, {"date": "2013-12-11", "close": 5.687731, "volume": 3468672.0}, {"date": "2013-12-12", "close": 5.647887, "volume": 6005238.0}, {"date": "2013-12-13", "close": 5.67777, "volume": 5490470.0}, {"date": "2013-12-17", "close": 5.37894, "volume": 23864161.0}, {"date": "2013-12-18", "close": 5.468589, "volume": 17025300.0}, {"date": "2013-12-19", "close": 5.528355, "volume": 13272579.0}, {"date": "2013-12-20", "close": 5.647887, "volume": 11115363.0}, {"date": "2013-12-23", "close": 5.647887, "volume": 16794498.0}, {"date": "2013-12-24", "close": 5.727575, "volume": 2982981.0}, {"date": "2013-12-27", "close": 5.757458, "volume": 8498118.0}, {"date": "2013-12-30", "close": 5.797302, "volume": 3604667.0}, {"date": "2013-12-31", "close": 5.797302, "volume": 3563471.0}, {"date": "2014-01-02", "close": 5.817224, "volume": 4173189.0}, {"date": "2014-01-03", "close": 5.767419, "volume": 4596569.0}, {"date": "2014-01-06", "close": 5.717614, "volume": 5718937.0}, {"date": "2014-01-07", "close": 5.747497, "volume": 8449797.0}, {"date": "2014-01-08", "close": 5.747497, "volume": 6588920.0}, {"date": "2014-01-09", "close": 5.807263, "volume": 6933437.0}, {"date": "2014-01-10", "close": 5.827185, "volume": 5441069.0}, {"date": "2014-01-13", "close": 5.767419, "volume": 4666434.0}, {"date": "2014-01-14", "close": 5.627965, "volume": 7912685.0}, {"date": "2014-01-15", "close": 5.67777, "volume": 4427225.0}, {"date": "2014-01-16", "close": 5.667809, "volume": 6568416.0}, {"date": "2014-01-17", "close": 5.697692, "volume": 9471246.0}, {"date": "2014-01-20", "close": 5.647887, "volume": 5016341.0}, {"date": "2014-01-21", "close": 5.727575, "volume": 3602998.0}, {"date": "2014-01-22", "close": 5.747497, "volume": 3851242.0}, {"date": "2014-01-23", "close": 5.57816, "volume": 31324365.0}, {"date": "2014-01-24", "close": 5.57816, "volume": 6904759.0}, {"date": "2014-01-28", "close": 5.47855, "volume": 12910589.0}, {"date": "2014-01-29", "close": 5.568199, "volume": 7227150.0}, {"date": "2014-01-30", "close": 5.47855, "volume": 5476517.0}, {"date": "2014-01-31", "close": 5.468589, "volume": 7695620.0}, {"date": "2014-02-03", "close": 5.47855, "volume": 4952627.0}, {"date": "2014-02-04", "close": 5.37894, "volume": 9190985.0}, {"date": "2014-02-05", "close": 5.329135, "volume": 7643048.0}, {"date": "2014-02-06", "close": 5.359018, "volume": 7361160.0}, {"date": "2014-02-07", "close": 5.368979, "volume": 4546460.0}, {"date": "2014-02-10", "close": 5.349057, "volume": 6523409.0}, {"date": "2014-02-11", "close": 5.448667, "volume": 6440099.0}, {"date": "2014-02-12", "close": 5.428745, "volume": 6792904.0}, {"date": "2014-02-13", "close": 5.428745, "volume": 7865260.0}, {"date": "2014-02-14", "close": 5.448667, "volume": 8319652.0}, {"date": "2014-02-17", "close": 5.498472, "volume": 5982133.0}, {"date": "2014-02-18", "close": 5.468589, "volume": 5379489.0}, {"date": "2014-02-19", "close": 5.438706, "volume": 10494776.0}, {"date": "2014-02-20", "close": 5.498472, "volume": 9834168.0}, {"date": "2014-02-21", "close": 5.528355, "volume": 10780853.0}, {"date": "2014-02-24", "close": 5.637926, "volume": 10976789.0}, {"date": "2014-02-25", "close": 5.627965, "volume": 6961722.0}, {"date": "2014-02-26", "close": 5.57816, "volume": 7647099.0}, {"date": "2014-02-27", "close": 5.458628, "volume": 5518243.0}, {"date": "2014-02-28", "close": 5.408823, "volume": 10953632.0}, {"date": "2014-03-03", "close": 5.428745, "volume": 7835563.0}, {"date": "2014-03-04", "close": 5.418784, "volume": 6424624.0}, {"date": "2014-03-05", "close": 5.438706, "volume": 11902805.0}, {"date": "2014-03-06", "close": 5.398862, "volume": 9973320.0}, {"date": "2014-03-07", "close": 5.418784, "volume": 4091261.0}, {"date": "2014-03-10", "close": 5.388901, "volume": 6454022.0}, {"date": "2014-03-11", "close": 5.388901, "volume": 5115217.0}, {"date": "2014-03-12", "close": 5.388901, "volume": 7454418.0}, {"date": "2014-03-13", "close": 5.418784, "volume": 12446281.0}, {"date": "2014-03-14", "close": 5.319174, "volume": 7774802.0}, {"date": "2014-03-17", "close": 5.37894, "volume": 8087828.0}, {"date": "2014-03-18", "close": 5.388901, "volume": 5465309.0}, {"date": "2014-03-19", "close": 5.458628, "volume": 17975375.0}, {"date": "2014-03-20", "close": 5.368979, "volume": 15697493.0}, {"date": "2014-03-21", "close": 5.47855, "volume": 25141599.0}, {"date": "2014-03-24", "close": 5.37894, "volume": 11052948.0}, {"date": "2014-03-25", "close": 5.418784, "volume": 10917263.0}, {"date": "2014-03-26", "close": 5.47855, "volume": 15700739.0}, {"date": "2014-03-27", "close": 5.488511, "volume": 13401919.0}, {"date": "2014-03-28", "close": 5.548277, "volume": 17819722.0}, {"date": "2014-03-31", "close": 5.548277, "volume": 10279256.0}, {"date": "2014-04-01", "close": 5.508433, "volume": 10067249.0}, {"date": "2014-04-02", "close": 5.518394, "volume": 6786367.0}, {"date": "2014-04-03", "close": 5.528355, "volume": 8695531.0}, {"date": "2014-04-04", "close": 5.568199, "volume": 3815617.0}, {"date": "2014-04-07", "close": 5.57816, "volume": 5356875.0}, {"date": "2014-04-08", "close": 5.57816, "volume": 4769564.0}, {"date": "2014-04-09", "close": 5.558238, "volume": 7464946.0}, {"date": "2014-04-10", "close": 5.57816, "volume": 5810621.0}, {"date": "2014-04-11", "close": 5.528355, "volume": 5440829.0}, {"date": "2014-04-14", "close": 5.438706, "volume": 3976971.0}, {"date": "2014-04-15", "close": 5.468589, "volume": 5011892.0}, {"date": "2014-04-16", "close": 5.518394, "volume": 8407750.0}, {"date": "2014-04-17", "close": 5.57816, "volume": 8627749.0}, {"date": "2014-04-22", "close": 5.57816, "volume": 2950458.0}, {"date": "2014-04-23", "close": 5.647887, "volume": 6063182.0}, {"date": "2014-04-24", "close": 5.637926, "volume": 5013854.0}, {"date": "2014-04-28", "close": 5.727575, "volume": 9802212.0}, {"date": "2014-04-29", "close": 5.687731, "volume": 10092755.0}, {"date": "2014-04-30", "close": 5.717614, "volume": 9354392.0}, {"date": "2014-05-01", "close": 5.667809, "volume": 4387840.0}, {"date": "2014-05-02", "close": 5.687731, "volume": 3413032.0}, {"date": "2014-05-05", "close": 5.787341, "volume": 9533198.0}, {"date": "2014-05-06", "close": 5.767419, "volume": 7722933.0}, {"date": "2014-05-07", "close": 5.747497, "volume": 7164585.0}, {"date": "2014-05-08", "close": 5.787341, "volume": 5317711.0}, {"date": "2014-05-09", "close": 5.767419, "volume": 2628356.0}, {"date": "2014-05-12", "close": 5.747497, "volume": 3207220.0}, {"date": "2014-05-13", "close": 5.797302, "volume": 5970158.0}, {"date": "2014-05-14", "close": 5.817224, "volume": 3716101.0}, {"date": "2014-05-15", "close": 5.807263, "volume": 8236657.0}, {"date": "2014-05-16", "close": 5.77738, "volume": 3234725.0}, {"date": "2014-05-19", "close": 5.737536, "volume": 4142223.0}, {"date": "2014-05-20", "close": 5.727575, "volume": 3611537.0}, {"date": "2014-05-21", "close": 5.757458, "volume": 9721012.0}, {"date": "2014-05-22", "close": 5.767419, "volume": 8123312.0}, {"date": "2014-05-23", "close": 5.807263, "volume": 5055831.0}, {"date": "2014-05-26", "close": 5.857068, "volume": 1964859.0}, {"date": "2014-05-27", "close": 5.837146, "volume": 5512780.0}, {"date": "2014-05-28", "close": 5.926795, "volume": 9414869.0}, {"date": "2014-05-29", "close": 5.916834, "volume": 3616958.0}, {"date": "2014-05-30", "close": 5.926795, "volume": 12711223.0}, {"date": "2014-06-02", "close": 5.966639, "volume": 5315276.0}, {"date": "2014-06-03", "close": 5.886951, "volume": 7351978.0}, {"date": "2014-06-04", "close": 5.817224, "volume": 7177291.0}, {"date": "2014-06-05", "close": 5.827185, "volume": 5573405.0}, {"date": "2014-06-06", "close": 5.847107, "volume": 5139021.0}, {"date": "2014-06-10", "close": 5.867029, "volume": 8282062.0}, {"date": "2014-06-11", "close": 5.857068, "volume": 3298993.0}, {"date": "2014-06-12", "close": 5.787341, "volume": 5027680.0}, {"date": "2014-06-13", "close": 5.767419, "volume": 4504249.0}, {"date": "2014-06-16", "close": 5.757458, "volume": 5794374.0}, {"date": "2014-06-17", "close": 5.837146, "volume": 6596432.0}, {"date": "2014-06-18", "close": 5.807263, "volume": 3222293.0}, {"date": "2014-06-19", "close": 5.857068, "volume": 5402727.0}, {"date": "2014-06-20", "close": 5.787341, "volume": 3961039.0}, {"date": "2014-06-23", "close": 5.747497, "volume": 6340084.0}, {"date": "2014-06-24", "close": 5.77738, "volume": 7221741.0}, {"date": "2014-06-25", "close": 5.837146, "volume": 6357988.0}, {"date": "2014-06-26", "close": 5.896912, "volume": 4572392.0}, {"date": "2014-06-27", "close": 5.87699, "volume": 6917135.0}, {"date": "2014-06-30", "close": 5.817224, "volume": 4665455.0}, {"date": "2014-07-01", "close": 5.747497, "volume": 11574423.0}, {"date": "2014-07-02", "close": 5.857068, "volume": 5353975.0}, {"date": "2014-07-03", "close": 5.87699, "volume": 3190026.0}, {"date": "2014-07-04", "close": 5.906873, "volume": 3437621.0}, {"date": "2014-07-07", "close": 5.87699, "volume": 4250078.0}, {"date": "2014-07-08", "close": 5.867029, "volume": 3625584.0}, {"date": "2014-07-09", "close": 5.847107, "volume": 4632903.0}, {"date": "2014-07-10", "close": 5.827185, "volume": 6614161.0}, {"date": "2014-07-11", "close": 5.956678, "volume": 8285708.0}, {"date": "2014-07-14", "close": 5.936756, "volume": 6354683.0}, {"date": "2014-07-15", "close": 5.956678, "volume": 6351280.0}, {"date": "2014-07-16", "close": 5.946717, "volume": 5251845.0}, {"date": "2014-07-17", "close": 5.946717, "volume": 5746962.0}, {"date": "2014-07-18", "close": 5.916834, "volume": 7273960.0}, {"date": "2014-07-21", "close": 5.9766, "volume": 4859607.0}, {"date": "2014-07-22", "close": 5.9766, "volume": 6902677.0}, {"date": "2014-07-23", "close": 6.016444, "volume": 5915701.0}, {"date": "2014-07-24", "close": 6.145937, "volume": 9925080.0}, {"date": "2014-07-25", "close": 6.265469, "volume": 14135624.0}, {"date": "2014-07-28", "close": 6.205703, "volume": 7666659.0}, {"date": "2014-07-29", "close": 6.185781, "volume": 3242295.0}, {"date": "2014-07-30", "close": 6.235586, "volume": 7300252.0}, {"date": "2014-07-31", "close": 6.27543, "volume": 7242706.0}, {"date": "2014-08-01", "close": 6.165859, "volume": 6208165.0}, {"date": "2014-08-04", "close": 6.116054, "volume": 5075616.0}, {"date": "2014-08-05", "close": 6.066249, "volume": 10469716.0}, {"date": "2014-08-06", "close": 6.036366, "volume": 9736890.0}, {"date": "2014-08-07", "close": 5.996522, "volume": 6020967.0}, {"date": "2014-08-08", "close": 5.956678, "volume": 11041918.0}, {"date": "2014-08-11", "close": 5.996522, "volume": 3466047.0}, {"date": "2014-08-12", "close": 6.086171, "volume": 6223617.0}, {"date": "2014-08-13", "close": 6.116054, "volume": 6340540.0}, {"date": "2014-08-14", "close": 6.155898, "volume": 5081039.0}, {"date": "2014-08-15", "close": 6.17582, "volume": 3067751.0}, {"date": "2014-08-18", "close": 6.235586, "volume": 3438946.0}, {"date": "2014-08-19", "close": 6.265469, "volume": 9937764.0}, {"date": "2014-08-20", "close": 6.325235, "volume": 6389109.0}, {"date": "2014-08-21", "close": 6.424845, "volume": 10514605.0}, {"date": "2014-08-22", "close": 6.345157, "volume": 6759847.0}, {"date": "2014-08-25", "close": 6.394962, "volume": 5234714.0}, {"date": "2014-08-26", "close": 6.484611, "volume": 7119443.0}, {"date": "2014-08-27", "close": 6.484611, "volume": 5738792.0}, {"date": "2014-08-28", "close": 6.484611, "volume": 6787829.0}, {"date": "2014-08-29", "close": 6.444767, "volume": 9785792.0}, {"date": "2014-09-01", "close": 6.514494, "volume": 4065613.0}, {"date": "2014-09-02", "close": 6.534416, "volume": 5063505.0}, {"date": "2014-09-03", "close": 6.524455, "volume": 7946919.0}, {"date": "2014-09-04", "close": 6.494572, "volume": 5653880.0}, {"date": "2014-09-05", "close": 6.454728, "volume": 6858620.0}, {"date": "2014-09-08", "close": 6.135976, "volume": 11594925.0}, {"date": "2014-09-09", "close": 6.17582, "volume": 5996951.0}, {"date": "2014-09-10", "close": 6.135976, "volume": 5072478.0}, {"date": "2014-09-11", "close": 6.135976, "volume": 4847522.0}, {"date": "2014-09-12", "close": 6.126015, "volume": 4311659.0}, {"date": "2014-09-15", "close": 6.07621, "volume": 4956147.0}, {"date": "2014-09-16", "close": 6.116054, "volume": 6251944.0}, {"date": "2014-09-17", "close": 6.016444, "volume": 9830862.0}, {"date": "2014-09-18", "close": 6.07621, "volume": 6699863.0}, {"date": "2014-09-19", "close": 6.096132, "volume": 5087946.0}, {"date": "2014-09-22", "close": 6.056288, "volume": 6566939.0}, {"date": "2014-09-23", "close": 6.145937, "volume": 9332584.0}, {"date": "2014-09-24", "close": 6.126015, "volume": 7269002.0}, {"date": "2014-09-25", "close": 6.235586, "volume": 10943876.0}, {"date": "2014-09-26", "close": 6.17582, "volume": 9308034.0}, {"date": "2014-09-29", "close": 6.086171, "volume": 6019982.0}, {"date": "2014-09-30", "close": 6.096132, "volume": 9975811.0}, {"date": "2014-10-01", "close": 6.165859, "volume": 8145611.0}, {"date": "2014-10-02", "close": 6.046327, "volume": 10940079.0}, {"date": "2014-10-03", "close": 6.145937, "volume": 8047540.0}, {"date": "2014-10-06", "close": 6.106093, "volume": 2875520.0}, {"date": "2014-10-07", "close": 6.036366, "volume": 8530253.0}, {"date": "2014-10-08", "close": 6.056288, "volume": 9483808.0}, {"date": "2014-10-09", "close": 6.116054, "volume": 5900678.0}, {"date": "2014-10-10", "close": 6.016444, "volume": 6034028.0}, {"date": "2014-10-13", "close": 5.916834, "volume": 7248301.0}, {"date": "2014-10-14", "close": 5.916834, "volume": 8631152.0}, {"date": "2014-10-15", "close": 5.956678, "volume": 8227529.0}, {"date": "2014-10-16", "close": 5.966639, "volume": 9349849.0}, {"date": "2014-10-17", "close": 5.916834, "volume": 9443629.0}, {"date": "2014-10-20", "close": 5.946717, "volume": 5829426.0}, {"date": "2014-10-21", "close": 5.986561, "volume": 5797854.0}, {"date": "2014-10-22", "close": 6.056288, "volume": 6547461.0}, {"date": "2014-10-23", "close": 6.056288, "volume": 7707413.0}, {"date": "2014-10-24", "close": 6.096132, "volume": 4183485.0}, {"date": "2014-10-27", "close": 6.155898, "volume": 4144133.0}, {"date": "2014-10-28", "close": 6.185781, "volume": 3838240.0}, {"date": "2014-10-29", "close": 6.265469, "volume": 10522979.0}, {"date": "2014-10-30", "close": 6.424845, "volume": 13041613.0}, {"date": "2014-10-31", "close": 6.494572, "volume": 15406408.0}, {"date": "2014-11-03", "close": 6.484611, "volume": 6191107.0}, {"date": "2014-11-04", "close": 6.514494, "volume": 12538078.0}, {"date": "2014-11-05", "close": 6.564299, "volume": 16828591.0}, {"date": "2014-11-06", "close": 6.454728, "volume": 13507594.0}, {"date": "2014-11-07", "close": 6.454728, "volume": 8124787.0}, {"date": "2014-11-10", "close": 6.524455, "volume": 6966128.0}, {"date": "2014-11-11", "close": 6.47465, "volume": 6967174.0}, {"date": "2014-11-12", "close": 6.454728, "volume": 4095880.0}, {"date": "2014-11-13", "close": 6.434806, "volume": 5128254.0}, {"date": "2014-11-14", "close": 6.444767, "volume": 6310594.0}, {"date": "2014-11-17", "close": 6.404923, "volume": 6196072.0}, {"date": "2014-11-18", "close": 6.335196, "volume": 8337871.0}, {"date": "2014-11-19", "close": 6.335196, "volume": 5298339.0}, {"date": "2014-11-20", "close": 6.305313, "volume": 5472984.0}, {"date": "2014-11-21", "close": 6.295352, "volume": 6209590.0}, {"date": "2014-11-24", "close": 6.265469, "volume": 8991272.0}, {"date": "2014-11-25", "close": 6.285391, "volume": 8689274.0}, {"date": "2014-11-26", "close": 6.394962, "volume": 6974962.0}, {"date": "2014-11-27", "close": 6.424845, "volume": 4405466.0}, {"date": "2014-11-28", "close": 6.345157, "volume": 8646234.0}, {"date": "2014-12-01", "close": 6.295352, "volume": 5399174.0}, {"date": "2014-12-02", "close": 6.27543, "volume": 9249165.0}, {"date": "2014-12-03", "close": 6.195742, "volume": 10714933.0}, {"date": "2014-12-04", "close": 6.185781, "volume": 6666481.0}, {"date": "2014-12-05", "close": 6.27543, "volume": 7772985.0}, {"date": "2014-12-08", "close": 6.365079, "volume": 8169165.0}, {"date": "2014-12-09", "close": 6.235586, "volume": 7928886.0}, {"date": "2014-12-10", "close": 6.225625, "volume": 6513987.0}, {"date": "2014-12-11", "close": 6.205703, "volume": 9366782.0}, {"date": "2014-12-12", "close": 6.225625, "volume": 5376043.0}, {"date": "2014-12-15", "close": 6.215664, "volume": 3917376.0}, {"date": "2014-12-16", "close": 6.096132, "volume": 4879093.0}, {"date": "2014-12-17", "close": 6.145937, "volume": 4770152.0}, {"date": "2014-12-18", "close": 6.135976, "volume": 6995373.0}, {"date": "2014-12-19", "close": 6.325235, "volume": 11323189.0}, {"date": "2014-12-22", "close": 6.325235, "volume": 5892811.0}, {"date": "2014-12-23", "close": 6.255508, "volume": 6693309.0}, {"date": "2014-12-24", "close": 6.205703, "volume": 4019644.0}, {"date": "2014-12-29", "close": 6.315274, "volume": 2879970.0}, {"date": "2014-12-30", "close": 6.225625, "volume": 3575452.0}, {"date": "2014-12-31", "close": 6.225625, "volume": 1254585.0}, {"date": "2015-01-02", "close": 6.27543, "volume": 1758960.0}, {"date": "2015-01-05", "close": 6.335196, "volume": 4899889.0}, {"date": "2015-01-06", "close": 6.235586, "volume": 4677960.0}, {"date": "2015-01-07", "close": 6.185781, "volume": 4409738.0}, {"date": "2015-01-08", "close": 6.27543, "volume": 7055834.0}, {"date": "2015-01-09", "close": 6.414884, "volume": 4510486.0}, {"date": "2015-01-12", "close": 6.434806, "volume": 4022856.0}, {"date": "2015-01-13", "close": 6.355118, "volume": 3223740.0}, {"date": "2015-01-14", "close": 6.355118, "volume": 3479720.0}, {"date": "2015-01-15", "close": 6.335196, "volume": 5249078.0}, {"date": "2015-01-16", "close": 6.255508, "volume": 5522288.0}, {"date": "2015-01-19", "close": 6.235586, "volume": 4520118.0}, {"date": "2015-01-20", "close": 6.255508, "volume": 5070754.0}, {"date": "2015-01-21", "close": 6.255508, "volume": 6368484.0}, {"date": "2015-01-22", "close": 6.255508, "volume": 5928811.0}, {"date": "2015-01-23", "close": 6.195742, "volume": 10019466.0}, {"date": "2015-01-27", "close": 6.255508, "volume": 11482619.0}, {"date": "2015-01-28", "close": 6.255508, "volume": 4749094.0}, {"date": "2015-01-29", "close": 6.385001, "volume": 11899456.0}, {"date": "2015-01-30", "close": 6.37504, "volume": 11375572.0}, {"date": "2015-02-02", "close": 6.424845, "volume": 7240025.0}, {"date": "2015-02-03", "close": 6.414884, "volume": 8332775.0}, {"date": "2015-02-04", "close": 6.434806, "volume": 8319947.0}, {"date": "2015-02-05", "close": 6.47465, "volume": 6587346.0}, {"date": "2015-02-06", "close": 6.504533, "volume": 5898284.0}, {"date": "2015-02-09", "close": 6.504533, "volume": 4202297.0}, {"date": "2015-02-10", "close": 6.444767, "volume": 7050655.0}, {"date": "2015-02-11", "close": 6.255508, "volume": 10002028.0}, {"date": "2015-02-12", "close": 6.155898, "volume": 16158281.0}, {"date": "2015-02-13", "close": 6.235586, "volume": 10144282.0}, {"date": "2015-02-16", "close": 6.335196, "volume": 7297128.0}, {"date": "2015-02-17", "close": 6.365079, "volume": 5018677.0}, {"date": "2015-02-18", "close": 5.827185, "volume": 36180483.0}, {"date": "2015-02-19", "close": 6.006483, "volume": 23303155.0}, {"date": "2015-02-20", "close": 5.926795, "volume": 15449622.0}, {"date": "2015-02-23", "close": 5.9766, "volume": 9026645.0}, {"date": "2015-02-24", "close": 5.946717, "volume": 10351994.0}, {"date": "2015-02-25", "close": 5.936756, "volume": 12274637.0}, {"date": "2015-02-26", "close": 5.986561, "volume": 9566949.0}, {"date": "2015-02-27", "close": 6.07621, "volume": 12411598.0}, {"date": "2015-03-02", "close": 5.87699, "volume": 7517277.0}, {"date": "2015-03-03", "close": 5.737536, "volume": 15272322.0}, {"date": "2015-03-04", "close": 5.77738, "volume": 12340850.0}, {"date": "2015-03-05", "close": 5.857068, "volume": 7229745.0}, {"date": "2015-03-06", "close": 5.966639, "volume": 10708028.0}, {"date": "2015-03-09", "close": 5.986561, "volume": 10410113.0}, {"date": "2015-03-10", "close": 5.946717, "volume": 5953492.0}, {"date": "2015-03-11", "close": 5.857068, "volume": 11765903.0}, {"date": "2015-03-12", "close": 5.906873, "volume": 10320963.0}, {"date": "2015-03-13", "close": 5.896912, "volume": 5403300.0}, {"date": "2015-03-16", "close": 5.916834, "volume": 4085444.0}, {"date": "2015-03-17", "close": 5.966639, "volume": 7058364.0}, {"date": "2015-03-18", "close": 5.9766, "volume": 6183944.0}, {"date": "2015-03-19", "close": 6.17582, "volume": 18931182.0}, {"date": "2015-03-20", "close": 6.135976, "volume": 11030916.0}, {"date": "2015-03-23", "close": 6.07621, "volume": 4460722.0}, {"date": "2015-03-24", "close": 6.17582, "volume": 7194261.0}, {"date": "2015-03-25", "close": 6.116054, "volume": 5455596.0}, {"date": "2015-03-26", "close": 6.026405, "volume": 5328618.0}, {"date": "2015-03-27", "close": 6.07621, "volume": 5990181.0}, {"date": "2015-03-30", "close": 5.996522, "volume": 7686522.0}, {"date": "2015-03-31", "close": 6.07621, "volume": 7837183.0}, {"date": "2015-04-01", "close": 5.9766, "volume": 9539882.0}, {"date": "2015-04-02", "close": 6.016444, "volume": 4936339.0}, {"date": "2015-04-07", "close": 6.026405, "volume": 8372822.0}, {"date": "2015-04-08", "close": 5.996522, "volume": 8640903.0}, {"date": "2015-04-09", "close": 5.906873, "volume": 7889745.0}, {"date": "2015-04-10", "close": 5.986561, "volume": 5477721.0}, {"date": "2015-04-13", "close": 6.056288, "volume": 5581433.0}, {"date": "2015-04-14", "close": 6.016444, "volume": 8071306.0}, {"date": "2015-04-15", "close": 6.046327, "volume": 6679818.0}, {"date": "2015-04-16", "close": 6.046327, "volume": 6884016.0}, {"date": "2015-04-17", "close": 6.016444, "volume": 5488036.0}, {"date": "2015-04-20", "close": 5.926795, "volume": 6445211.0}, {"date": "2015-04-21", "close": 5.906873, "volume": 3865498.0}, {"date": "2015-04-22", "close": 5.847107, "volume": 6293378.0}, {"date": "2015-04-23", "close": 5.87699, "volume": 6196725.0}, {"date": "2015-04-24", "close": 5.956678, "volume": 7052814.0}, {"date": "2015-04-27", "close": 5.87699, "volume": 5547808.0}, {"date": "2015-04-28", "close": 5.867029, "volume": 7436092.0}, {"date": "2015-04-29", "close": 5.627965, "volume": 34143254.0}, {"date": "2015-04-30", "close": 5.787341, "volume": 30192477.0}, {"date": "2015-05-01", "close": 5.727575, "volume": 8753377.0}, {"date": "2015-05-04", "close": 5.618004, "volume": 11828043.0}, {"date": "2015-05-05", "close": 5.618004, "volume": 14396291.0}, {"date": "2015-05-06", "close": 5.538316, "volume": 9236830.0}, {"date": "2015-05-07", "close": 5.488511, "volume": 8556337.0}, {"date": "2015-05-08", "close": 5.47855, "volume": 4922065.0}, {"date": "2015-05-11", "close": 5.448667, "volume": 7638111.0}, {"date": "2015-05-12", "close": 5.458628, "volume": 8417442.0}, {"date": "2015-05-13", "close": 5.568199, "volume": 6690258.0}, {"date": "2015-05-14", "close": 5.637926, "volume": 8970506.0}, {"date": "2015-05-15", "close": 5.717614, "volume": 5771873.0}, {"date": "2015-05-18", "close": 5.667809, "volume": 8022096.0}, {"date": "2015-05-19", "close": 5.518394, "volume": 11646784.0}, {"date": "2015-05-20", "close": 5.538316, "volume": 8099010.0}, {"date": "2015-05-21", "close": 5.518394, "volume": 8859692.0}, {"date": "2015-05-22", "close": 5.528355, "volume": 5066203.0}, {"date": "2015-05-25", "close": 5.627965, "volume": 8333153.0}, {"date": "2015-05-26", "close": 5.647887, "volume": 4097078.0}, {"date": "2015-05-27", "close": 5.627965, "volume": 6468790.0}, {"date": "2015-05-28", "close": 5.618004, "volume": 4164147.0}, {"date": "2015-05-29", "close": 5.637926, "volume": 9209310.0}, {"date": "2015-06-01", "close": 5.637926, "volume": 5865493.0}, {"date": "2015-06-02", "close": 5.498472, "volume": 7139721.0}, {"date": "2015-06-03", "close": 5.488511, "volume": 11948093.0}, {"date": "2015-06-04", "close": 5.438706, "volume": 7253806.0}, {"date": "2015-06-05", "close": 5.408823, "volume": 7209755.0}, {"date": "2015-06-09", "close": 5.319174, "volume": 7570978.0}, {"date": "2015-06-10", "close": 5.339096, "volume": 6183133.0}, {"date": "2015-06-11", "close": 5.498472, "volume": 6984929.0}, {"date": "2015-06-12", "close": 5.528355, "volume": 9493189.0}, {"date": "2015-06-15", "close": 5.548277, "volume": 6934163.0}, {"date": "2015-06-16", "close": 5.787341, "volume": 32346531.0}, {"date": "2015-06-17", "close": 5.727575, "volume": 18708065.0}, {"date": "2015-06-18", "close": 5.67777, "volume": 18315700.0}, {"date": "2015-06-19", "close": 5.727575, "volume": 14921907.0}, {"date": "2015-06-22", "close": 5.717614, "volume": 11117513.0}, {"date": "2015-06-23", "close": 5.757458, "volume": 13620949.0}, {"date": "2015-06-24", "close": 5.767419, "volume": 6141293.0}, {"date": "2015-06-25", "close": 5.697692, "volume": 8199435.0}, {"date": "2015-06-26", "close": 5.627965, "volume": 9198317.0}, {"date": "2015-06-29", "close": 5.538316, "volume": 10820986.0}, {"date": "2015-06-30", "close": 5.558238, "volume": 7851936.0}, {"date": "2015-07-01", "close": 5.588121, "volume": 5333924.0}, {"date": "2015-07-02", "close": 5.667809, "volume": 7368983.0}, {"date": "2015-07-03", "close": 5.667809, "volume": 4861182.0}, {"date": "2015-07-06", "close": 5.598082, "volume": 3888952.0}, {"date": "2015-07-07", "close": 5.67777, "volume": 4071432.0}, {"date": "2015-07-08", "close": 5.538316, "volume": 7793350.0}, {"date": "2015-07-09", "close": 5.538316, "volume": 7837714.0}, {"date": "2015-07-10", "close": 5.528355, "volume": 5399699.0}, {"date": "2015-07-13", "close": 5.558238, "volume": 5296331.0}, {"date": "2015-07-14", "close": 5.697692, "volume": 6296416.0}, {"date": "2015-07-15", "close": 5.787341, "volume": 6113161.0}, {"date": "2015-07-16", "close": 5.767419, "volume": 10369323.0}, {"date": "2015-07-17", "close": 5.797302, "volume": 2825077.0}, {"date": "2015-07-20", "close": 5.837146, "volume": 5011184.0}, {"date": "2015-07-21", "close": 5.87699, "volume": 6158342.0}, {"date": "2015-07-22", "close": 5.787341, "volume": 4793441.0}, {"date": "2015-07-23", "close": 5.77738, "volume": 3809996.0}, {"date": "2015-07-24", "close": 5.77738, "volume": 4373776.0}, {"date": "2015-07-27", "close": 5.77738, "volume": 5494220.0}, {"date": "2015-07-28", "close": 5.787341, "volume": 6895836.0}, {"date": "2015-07-29", "close": 5.827185, "volume": 4409671.0}, {"date": "2015-07-30", "close": 5.896912, "volume": 3087174.0}, {"date": "2015-07-31", "close": 5.867029, "volume": 7407847.0}, {"date": "2015-08-03", "close": 5.867029, "volume": 3159066.0}, {"date": "2015-08-04", "close": 5.906873, "volume": 7553084.0}, {"date": "2015-08-05", "close": 5.896912, "volume": 5542044.0}, {"date": "2015-08-06", "close": 5.886951, "volume": 3220502.0}, {"date": "2015-08-07", "close": 5.847107, "volume": 5114755.0}, {"date": "2015-08-10", "close": 5.886951, "volume": 3648796.0}, {"date": "2015-08-11", "close": 5.87699, "volume": 5483403.0}, {"date": "2015-08-12", "close": 5.77738, "volume": 9512630.0}, {"date": "2015-08-13", "close": 5.807263, "volume": 4931569.0}, {"date": "2015-08-14", "close": 5.807263, "volume": 6376157.0}, {"date": "2015-08-17", "close": 5.77738, "volume": 4286942.0}, {"date": "2015-08-18", "close": 5.727575, "volume": 9873408.0}, {"date": "2015-08-19", "close": 5.827185, "volume": 10527039.0}, {"date": "2015-08-20", "close": 5.797302, "volume": 5340926.0}, {"date": "2015-08-21", "close": 5.498472, "volume": 21799930.0}, {"date": "2015-08-24", "close": 5.129915, "volume": 25347594.0}, {"date": "2015-08-25", "close": 5.249447, "volume": 18553753.0}, {"date": "2015-08-26", "close": 5.159798, "volume": 20711463.0}, {"date": "2015-08-27", "close": 5.169759, "volume": 11537299.0}, {"date": "2015-08-28", "close": 5.119954, "volume": 11540135.0}, {"date": "2015-08-31", "close": 5.050227, "volume": 8723280.0}, {"date": "2015-09-01", "close": 5.030305, "volume": 13603897.0}, {"date": "2015-09-02", "close": 5.020344, "volume": 15210498.0}, {"date": "2015-09-03", "close": 5.070149, "volume": 12602908.0}, {"date": "2015-09-04", "close": 4.9805, "volume": 14701691.0}, {"date": "2015-09-07", "close": 4.811163, "volume": 9844054.0}, {"date": "2015-09-08", "close": 4.870929, "volume": 9159149.0}, {"date": "2015-09-09", "close": 5.020344, "volume": 10340649.0}, {"date": "2015-09-10", "close": 4.890851, "volume": 10423260.0}, {"date": "2015-09-11", "close": 4.88089, "volume": 6026217.0}, {"date": "2015-09-14", "close": 4.930695, "volume": 8305257.0}, {"date": "2015-09-15", "close": 4.811163, "volume": 14623019.0}, {"date": "2015-09-16", "close": 4.88089, "volume": 12188601.0}, {"date": "2015-09-17", "close": 4.910773, "volume": 11633109.0}, {"date": "2015-09-18", "close": 4.9805, "volume": 16954855.0}, {"date": "2015-09-21", "close": 4.890851, "volume": 7119599.0}, {"date": "2015-09-22", "close": 4.940656, "volume": 7223509.0}, {"date": "2015-09-23", "close": 4.841046, "volume": 7641535.0}, {"date": "2015-09-24", "close": 4.890851, "volume": 6005565.0}, {"date": "2015-09-25", "close": 4.791241, "volume": 6824746.0}, {"date": "2015-09-28", "close": 4.900812, "volume": 4366682.0}, {"date": "2015-09-29", "close": 4.721514, "volume": 8237065.0}, {"date": "2015-09-30", "close": 4.821124, "volume": 8590917.0}, {"date": "2015-10-01", "close": 4.890851, "volume": 5229948.0}, {"date": "2015-10-02", "close": 4.831085, "volume": 6549961.0}, {"date": "2015-10-05", "close": 4.910773, "volume": 3739372.0}, {"date": "2015-10-06", "close": 4.950617, "volume": 4174991.0}, {"date": "2015-10-07", "close": 4.960578, "volume": 5558538.0}, {"date": "2015-10-08", "close": 5.020344, "volume": 4478832.0}, {"date": "2015-10-09", "close": 5.129915, "volume": 7481444.0}, {"date": "2015-10-12", "close": 5.070149, "volume": 4369046.0}, {"date": "2015-10-13", "close": 5.030305, "volume": 5260880.0}, {"date": "2015-10-14", "close": 5.020344, "volume": 4004094.0}, {"date": "2015-10-15", "close": 5.339096, "volume": 18474829.0}, {"date": "2015-10-16", "close": 5.418784, "volume": 7525166.0}, {"date": "2015-10-19", "close": 5.37894, "volume": 6488022.0}, {"date": "2015-10-20", "close": 5.408823, "volume": 4834498.0}, {"date": "2015-10-21", "close": 5.458628, "volume": 6891455.0}, {"date": "2015-10-22", "close": 5.468589, "volume": 4615222.0}, {"date": "2015-10-23", "close": 5.518394, "volume": 8039444.0}, {"date": "2015-10-26", "close": 5.498472, "volume": 6993851.0}, {"date": "2015-10-27", "close": 5.538316, "volume": 4354063.0}, {"date": "2015-10-28", "close": 5.538316, "volume": 6255756.0}, {"date": "2015-10-29", "close": 5.548277, "volume": 15908003.0}, {"date": "2015-10-30", "close": 5.588121, "volume": 10017984.0}, {"date": "2015-11-02", "close": 5.518394, "volume": 5367126.0}, {"date": "2015-11-03", "close": 5.508433, "volume": 7696331.0}, {"date": "2015-11-04", "close": 5.568199, "volume": 6735635.0}, {"date": "2015-11-05", "close": 5.498472, "volume": 5459500.0}, {"date": "2015-11-06", "close": 5.568199, "volume": 10583285.0}, {"date": "2015-11-09", "close": 5.498472, "volume": 5698611.0}, {"date": "2015-11-10", "close": 5.548277, "volume": 7363412.0}, {"date": "2015-11-11", "close": 5.57816, "volume": 5668506.0}, {"date": "2015-11-12", "close": 5.627965, "volume": 10445868.0}, {"date": "2015-11-13", "close": 5.598082, "volume": 5839120.0}, {"date": "2015-11-16", "close": 5.47855, "volume": 6798445.0}, {"date": "2015-11-17", "close": 5.608043, "volume": 5786153.0}, {"date": "2015-11-18", "close": 5.608043, "volume": 5569449.0}, {"date": "2015-11-19", "close": 5.687731, "volume": 8350535.0}, {"date": "2015-11-20", "close": 5.657848, "volume": 5825307.0}, {"date": "2015-11-23", "close": 5.67777, "volume": 4277438.0}, {"date": "2015-11-24", "close": 5.618004, "volume": 4999753.0}, {"date": "2015-11-25", "close": 5.508433, "volume": 6538199.0}, {"date": "2015-11-26", "close": 5.568199, "volume": 4934644.0}, {"date": "2015-11-27", "close": 5.568199, "volume": 4640942.0}, {"date": "2015-11-30", "close": 5.518394, "volume": 8860878.0}, {"date": "2015-12-01", "close": 5.667809, "volume": 9810966.0}, {"date": "2015-12-02", "close": 5.697692, "volume": 4705573.0}, {"date": "2015-12-03", "close": 5.727575, "volume": 12653040.0}, {"date": "2015-12-04", "close": 5.627965, "volume": 7435335.0}, {"date": "2015-12-07", "close": 5.707653, "volume": 6432344.0}, {"date": "2015-12-08", "close": 5.627965, "volume": 4782090.0}, {"date": "2015-12-09", "close": 5.558238, "volume": 4633896.0}, {"date": "2015-12-10", "close": 5.47855, "volume": 7792344.0}, {"date": "2015-12-11", "close": 5.398862, "volume": 8949569.0}, {"date": "2015-12-14", "close": 5.229525, "volume": 15134875.0}, {"date": "2015-12-15", "close": 5.199642, "volume": 6390615.0}, {"date": "2015-12-16", "close": 5.259408, "volume": 6924813.0}, {"date": "2015-12-17", "close": 5.368979, "volume": 9255297.0}, {"date": "2015-12-18", "close": 5.299252, "volume": 8253111.0}, {"date": "2015-12-21", "close": 5.299252, "volume": 6310973.0}, {"date": "2015-12-22", "close": 5.319174, "volume": 4177056.0}, {"date": "2015-12-23", "close": 5.329135, "volume": 2433500.0}, {"date": "2015-12-24", "close": 5.408823, "volume": 1657360.0}, {"date": "2015-12-29", "close": 5.498472, "volume": 4010745.0}, {"date": "2015-12-30", "close": 5.508433, "volume": 3392731.0}, {"date": "2015-12-31", "close": 5.538316, "volume": 3147616.0}, {"date": "2016-01-04", "close": 5.488511, "volume": 4313618.0}, {"date": "2016-01-05", "close": 5.428745, "volume": 4299709.0}, {"date": "2016-01-06", "close": 5.368979, "volume": 6065125.0}, {"date": "2016-01-07", "close": 5.219564, "volume": 7932096.0}, {"date": "2016-01-08", "close": 5.159798, "volume": 7819692.0}, {"date": "2016-01-11", "close": 5.010383, "volume": 11819535.0}, {"date": "2016-01-12", "close": 5.109993, "volume": 10767206.0}, {"date": "2016-01-13", "close": 5.189681, "volume": 5527662.0}, {"date": "2016-01-14", "close": 5.100032, "volume": 5630804.0}, {"date": "2016-01-15", "close": 5.060188, "volume": 6225834.0}, {"date": "2016-01-18", "close": 4.970539, "volume": 6900120.0}, {"date": "2016-01-19", "close": 4.9805, "volume": 4918579.0}, {"date": "2016-01-20", "close": 4.950617, "volume": 5510399.0}, {"date": "2016-01-21", "close": 5.109993, "volume": 7503886.0}, {"date": "2016-01-22", "close": 5.119954, "volume": 5840324.0}, {"date": "2016-01-25", "close": 5.209603, "volume": 3614604.0}, {"date": "2016-01-27", "close": 5.139876, "volume": 6244312.0}, {"date": "2016-01-28", "close": 5.129915, "volume": 5432864.0}, {"date": "2016-01-29", "close": 5.249447, "volume": 9042268.0}, {"date": "2016-02-01", "close": 5.239486, "volume": 7336923.0}, {"date": "2016-02-02", "close": 5.229525, "volume": 8100801.0}, {"date": "2016-02-03", "close": 5.139876, "volume": 6374710.0}, {"date": "2016-02-04", "close": 5.239486, "volume": 6182344.0}, {"date": "2016-02-05", "close": 5.299252, "volume": 5503968.0}, {"date": "2016-02-08", "close": 5.349057, "volume": 6161542.0}, {"date": "2016-02-09", "close": 5.209603, "volume": 11025655.0}, {"date": "2016-02-10", "close": 5.050227, "volume": 6271060.0}, {"date": "2016-02-11", "close": 5.189681, "volume": 5214176.0}, {"date": "2016-02-12", "close": 5.129915, "volume": 7449920.0}, {"date": "2016-02-15", "close": 5.149837, "volume": 5353994.0}, {"date": "2016-02-16", "close": 5.229525, "volume": 4856684.0}, {"date": "2016-02-17", "close": 5.159798, "volume": 10103962.0}, {"date": "2016-02-18", "close": 5.319174, "volume": 9714193.0}, {"date": "2016-02-19", "close": 5.37894, "volume": 11266079.0}, {"date": "2016-02-22", "close": 5.528355, "volume": 8810254.0}, {"date": "2016-02-23", "close": 5.508433, "volume": 5810415.0}, {"date": "2016-02-24", "close": 5.398862, "volume": 9256782.0}, {"date": "2016-02-25", "close": 5.388901, "volume": 12531386.0}, {"date": "2016-02-26", "close": 5.418784, "volume": 8384901.0}, {"date": "2016-02-29", "close": 5.149837, "volume": 9857939.0}, {"date": "2016-03-01", "close": 5.090071, "volume": 7916500.0}, {"date": "2016-03-02", "close": 5.169759, "volume": 8436779.0}, {"date": "2016-03-03", "close": 5.37894, "volume": 9452850.0}, {"date": "2016-03-04", "close": 5.368979, "volume": 6338887.0}, {"date": "2016-03-07", "close": 5.47855, "volume": 6108889.0}, {"date": "2016-03-08", "close": 5.37894, "volume": 6313662.0}, {"date": "2016-03-09", "close": 5.468589, "volume": 4592575.0}, {"date": "2016-03-10", "close": 5.47855, "volume": 3785210.0}, {"date": "2016-03-11", "close": 5.528355, "volume": 6511676.0}, {"date": "2016-03-14", "close": 5.618004, "volume": 6836646.0}, {"date": "2016-03-15", "close": 5.538316, "volume": 10209551.0}, {"date": "2016-03-16", "close": 5.428745, "volume": 9307170.0}, {"date": "2016-03-17", "close": 5.508433, "volume": 11188075.0}, {"date": "2016-03-18", "close": 5.468589, "volume": 8800490.0}, {"date": "2016-03-21", "close": 5.498472, "volume": 3385440.0}, {"date": "2016-03-22", "close": 5.508433, "volume": 5241224.0}, {"date": "2016-03-23", "close": 5.508433, "volume": 5111482.0}, {"date": "2016-03-24", "close": 5.448667, "volume": 5648397.0}, {"date": "2016-03-29", "close": 5.418784, "volume": 5523082.0}, {"date": "2016-03-30", "close": 5.438706, "volume": 5499993.0}, {"date": "2016-03-31", "close": 5.558238, "volume": 6069686.0}, {"date": "2016-04-01", "close": 5.339096, "volume": 7545947.0}, {"date": "2016-04-04", "close": 5.339096, "volume": 2357775.0}, {"date": "2016-04-05", "close": 5.359018, "volume": 4666265.0}, {"date": "2016-04-06", "close": 5.418784, "volume": 5008175.0}, {"date": "2016-04-07", "close": 5.468589, "volume": 8733045.0}, {"date": "2016-04-08", "close": 5.428745, "volume": 3017102.0}, {"date": "2016-04-11", "close": 5.349057, "volume": 4990169.0}, {"date": "2016-04-12", "close": 5.319174, "volume": 9631315.0}, {"date": "2016-04-13", "close": 5.418784, "volume": 6151225.0}, {"date": "2016-04-14", "close": 5.47855, "volume": 3887991.0}, {"date": "2016-04-15", "close": 5.568199, "volume": 4461691.0}, {"date": "2016-04-18", "close": 5.538316, "volume": 5200549.0}, {"date": "2016-04-19", "close": 5.598082, "volume": 9587698.0}, {"date": "2016-04-20", "close": 5.667809, "volume": 4403199.0}, {"date": "2016-04-21", "close": 5.77738, "volume": 5574221.0}, {"date": "2016-04-22", "close": 5.767419, "volume": 7929179.0}, {"date": "2016-04-26", "close": 5.727575, "volume": 5878833.0}, {"date": "2016-04-27", "close": 5.737536, "volume": 3895315.0}, {"date": "2016-04-28", "close": 5.797302, "volume": 5690061.0}, {"date": "2016-04-29", "close": 5.747497, "volume": 6026123.0}, {"date": "2016-05-02", "close": 5.787341, "volume": 3051580.0}, {"date": "2016-05-03", "close": 5.926795, "volume": 6658907.0}, {"date": "2016-05-04", "close": 5.896912, "volume": 6214425.0}, {"date": "2016-05-05", "close": 5.867029, "volume": 3784233.0}, {"date": "2016-05-06", "close": 5.906873, "volume": 5738413.0}, {"date": "2016-05-09", "close": 5.9766, "volume": 3896029.0}, {"date": "2016-05-10", "close": 5.956678, "volume": 5660342.0}, {"date": "2016-05-11", "close": 6.026405, "volume": 8448713.0}, {"date": "2016-05-12", "close": 5.857068, "volume": 8448704.0}, {"date": "2016-05-13", "close": 5.847107, "volume": 7040882.0}, {"date": "2016-05-16", "close": 5.827185, "volume": 7215800.0}, {"date": "2016-05-17", "close": 5.837146, "volume": 6232973.0}, {"date": "2016-05-18", "close": 5.807263, "volume": 5942208.0}, {"date": "2016-05-19", "close": 5.87699, "volume": 4344833.0}, {"date": "2016-05-20", "close": 5.886951, "volume": 2193537.0}, {"date": "2016-05-23", "close": 5.847107, "volume": 2877550.0}, {"date": "2016-05-24", "close": 5.867029, "volume": 3277952.0}, {"date": "2016-05-25", "close": 5.926795, "volume": 4775648.0}, {"date": "2016-05-26", "close": 5.886951, "volume": 5953445.0}, {"date": "2016-05-27", "close": 5.867029, "volume": 7597778.0}, {"date": "2016-05-30", "close": 5.896912, "volume": 3662281.0}, {"date": "2016-05-31", "close": 5.857068, "volume": 7081061.0}, {"date": "2016-06-01", "close": 5.787341, "volume": 5944199.0}, {"date": "2016-06-02", "close": 5.67777, "volume": 8281957.0}, {"date": "2016-06-03", "close": 5.827185, "volume": 4275684.0}, {"date": "2016-06-06", "close": 5.697692, "volume": 9268117.0}, {"date": "2016-06-07", "close": 5.727575, "volume": 4676704.0}, {"date": "2016-06-08", "close": 5.707653, "volume": 3972817.0}, {"date": "2016-06-09", "close": 5.77738, "volume": 4098966.0}, {"date": "2016-06-10", "close": 5.747497, "volume": 3159574.0}, {"date": "2016-06-14", "close": 5.657848, "volume": 5360231.0}, {"date": "2016-06-15", "close": 5.518394, "volume": 6510448.0}, {"date": "2016-06-16", "close": 5.518394, "volume": 7548471.0}, {"date": "2016-06-17", "close": 5.657848, "volume": 6776701.0}, {"date": "2016-06-20", "close": 5.737536, "volume": 3698946.0}, {"date": "2016-06-21", "close": 5.747497, "volume": 3110622.0}, {"date": "2016-06-22", "close": 5.707653, "volume": 3945497.0}, {"date": "2016-06-23", "close": 5.707653, "volume": 2541635.0}, {"date": "2016-06-24", "close": 5.468589, "volume": 8464754.0}, {"date": "2016-06-27", "close": 5.448667, "volume": 4085307.0}, {"date": "2016-06-28", "close": 5.37894, "volume": 7747474.0}, {"date": "2016-06-29", "close": 5.319174, "volume": 7508415.0}, {"date": "2016-06-30", "close": 5.428745, "volume": 9610917.0}, {"date": "2016-07-01", "close": 5.448667, "volume": 4247387.0}, {"date": "2016-07-04", "close": 5.528355, "volume": 10127458.0}, {"date": "2016-07-05", "close": 5.458628, "volume": 9974335.0}, {"date": "2016-07-06", "close": 5.468589, "volume": 5482016.0}, {"date": "2016-07-07", "close": 5.57816, "volume": 13057113.0}, {"date": "2016-07-08", "close": 5.468589, "volume": 5857938.0}, {"date": "2016-07-11", "close": 5.528355, "volume": 4723192.0}, {"date": "2016-07-12", "close": 5.528355, "volume": 7127955.0}, {"date": "2016-07-13", "close": 5.618004, "volume": 5566086.0}, {"date": "2016-07-14", "close": 5.67777, "volume": 4022049.0}, {"date": "2016-07-15", "close": 5.717614, "volume": 2990395.0}, {"date": "2016-07-18", "close": 5.737536, "volume": 2339502.0}, {"date": "2016-07-19", "close": 5.77738, "volume": 3550732.0}, {"date": "2016-07-20", "close": 5.827185, "volume": 3509727.0}, {"date": "2016-07-21", "close": 5.857068, "volume": 5217829.0}, {"date": "2016-07-22", "close": 5.857068, "volume": 2390506.0}, {"date": "2016-07-25", "close": 5.867029, "volume": 3528769.0}, {"date": "2016-07-26", "close": 5.936756, "volume": 4553188.0}, {"date": "2016-07-27", "close": 5.9766, "volume": 4521403.0}, {"date": "2016-07-28", "close": 5.9766, "volume": 4201648.0}, {"date": "2016-07-29", "close": 6.016444, "volume": 7092333.0}, {"date": "2016-08-01", "close": 6.07621, "volume": 4129055.0}, {"date": "2016-08-02", "close": 6.036366, "volume": 8536636.0}, {"date": "2016-08-03", "close": 5.9766, "volume": 3977885.0}, {"date": "2016-08-04", "close": 5.966639, "volume": 6729427.0}, {"date": "2016-08-05", "close": 5.956678, "volume": 7673097.0}, {"date": "2016-08-08", "close": 6.006483, "volume": 6798734.0}, {"date": "2016-08-09", "close": 6.036366, "volume": 6837704.0}, {"date": "2016-08-10", "close": 5.9766, "volume": 4527215.0}, {"date": "2016-08-11", "close": 6.026405, "volume": 4772659.0}, {"date": "2016-08-12", "close": 6.07621, "volume": 10613630.0}, {"date": "2016-08-15", "close": 6.126015, "volume": 10100883.0}, {"date": "2016-08-16", "close": 6.036366, "volume": 18997061.0}, {"date": "2016-08-17", "close": 6.016444, "volume": 13341940.0}, {"date": "2016-08-18", "close": 5.827185, "volume": 21166696.0}, {"date": "2016-08-19", "close": 5.797302, "volume": 7474157.0}, {"date": "2016-08-22", "close": 5.67777, "volume": 12670250.0}, {"date": "2016-08-23", "close": 5.667809, "volume": 12688518.0}, {"date": "2016-08-24", "close": 5.647887, "volume": 9313423.0}, {"date": "2016-08-25", "close": 5.637926, "volume": 9837556.0}, {"date": "2016-08-26", "close": 5.627965, "volume": 5791591.0}, {"date": "2016-08-29", "close": 5.608043, "volume": 4402620.0}, {"date": "2016-08-30", "close": 5.548277, "volume": 5335409.0}, {"date": "2016-08-31", "close": 5.538316, "volume": 6314345.0}, {"date": "2016-09-01", "close": 5.558238, "volume": 3755974.0}, {"date": "2016-09-02", "close": 5.528355, "volume": 7860256.0}, {"date": "2016-09-05", "close": 5.598082, "volume": 3780627.0}, {"date": "2016-09-06", "close": 5.428745, "volume": 5935999.0}, {"date": "2016-09-07", "close": 5.398862, "volume": 5430398.0}, {"date": "2016-09-08", "close": 5.299252, "volume": 7931349.0}, {"date": "2016-09-09", "close": 5.309213, "volume": 6095575.0}, {"date": "2016-09-12", "close": 5.219564, "volume": 5458483.0}, {"date": "2016-09-13", "close": 5.239486, "volume": 5442472.0}, {"date": "2016-09-14", "close": 5.27933, "volume": 5799524.0}, {"date": "2016-09-15", "close": 5.259408, "volume": 7124719.0}, {"date": "2016-09-16", "close": 5.319174, "volume": 7340231.0}, {"date": "2016-09-19", "close": 5.3141935, "volume": 716254.0}, {"date": "2016-09-20", "close": 5.319174, "volume": 4793231.0}, {"date": "2016-09-21", "close": 5.418784, "volume": 7950970.0}, {"date": "2016-09-22", "close": 5.438706, "volume": 3445545.0}, {"date": "2016-09-23", "close": 5.498472, "volume": 5687656.0}, {"date": "2016-09-26", "close": 5.438706, "volume": 3084588.0}, {"date": "2016-09-27", "close": 5.418784, "volume": 10884748.0}, {"date": "2016-09-28", "close": 5.398862, "volume": 3813177.0}, {"date": "2016-09-29", "close": 5.47855, "volume": 5186928.0}, {"date": "2016-09-30", "close": 5.448667, "volume": 4024250.0}, {"date": "2016-10-03", "close": 5.458628, "volume": 2139822.0}, {"date": "2016-10-04", "close": 5.458628, "volume": 2066079.0}, {"date": "2016-10-05", "close": 5.468589, "volume": 2568983.0}, {"date": "2016-10-06", "close": 5.518394, "volume": 6332025.0}, {"date": "2016-10-07", "close": 5.508433, "volume": 4119521.0}, {"date": "2016-10-10", "close": 5.608043, "volume": 10605682.0}, {"date": "2016-10-11", "close": 5.627965, "volume": 6199887.0}, {"date": "2016-10-12", "close": 5.588121, "volume": 4726287.0}, {"date": "2016-10-13", "close": 5.518394, "volume": 4764791.0}, {"date": "2016-10-14", "close": 5.538316, "volume": 2664694.0}, {"date": "2016-10-17", "close": 5.548277, "volume": 6742463.0}, {"date": "2016-10-18", "close": 5.538316, "volume": 6399841.0}, {"date": "2016-10-19", "close": 5.588121, "volume": 6518779.0}, {"date": "2016-10-20", "close": 5.57816, "volume": 9032582.0}, {"date": "2016-10-21", "close": 5.588121, "volume": 7323143.0}, {"date": "2016-10-24", "close": 5.588121, "volume": 4294155.0}, {"date": "2016-10-25", "close": 5.647887, "volume": 5834819.0}, {"date": "2016-10-26", "close": 5.608043, "volume": 5266752.0}, {"date": "2016-10-27", "close": 5.548277, "volume": 10507592.0}, {"date": "2016-10-28", "close": 5.508433, "volume": 4735119.0}, {"date": "2016-10-31", "close": 5.488511, "volume": 4075698.0}, {"date": "2016-11-01", "close": 5.458628, "volume": 3268334.0}, {"date": "2016-11-02", "close": 5.339096, "volume": 3793871.0}, {"date": "2016-11-03", "close": 5.329135, "volume": 3093317.0}, {"date": "2016-11-04", "close": 5.219564, "volume": 4956916.0}, {"date": "2016-11-07", "close": 5.368979, "volume": 4175712.0}, {"date": "2016-11-08", "close": 5.339096, "volume": 3002733.0}, {"date": "2016-11-09", "close": 5.17972, "volume": 5588557.0}, {"date": "2016-11-10", "close": 5.408823, "volume": 6307583.0}, {"date": "2016-11-11", "close": 5.468589, "volume": 4693424.0}, {"date": "2016-11-14", "close": 5.428745, "volume": 5303929.0}, {"date": "2016-11-15", "close": 5.339096, "volume": 5211813.0}, {"date": "2016-11-16", "close": 5.339096, "volume": 3961315.0}, {"date": "2016-11-17", "close": 5.299252, "volume": 4019123.0}, {"date": "2016-11-18", "close": 5.408823, "volume": 6747672.0}, {"date": "2016-11-21", "close": 5.47855, "volume": 8324627.0}, {"date": "2016-11-22", "close": 5.568199, "volume": 5408559.0}, {"date": "2016-11-23", "close": 5.618004, "volume": 5555218.0}, {"date": "2016-11-24", "close": 5.627965, "volume": 3272997.0}, {"date": "2016-11-25", "close": 5.657848, "volume": 5636731.0}, {"date": "2016-11-28", "close": 5.647887, "volume": 3187500.0}, {"date": "2016-11-29", "close": 5.608043, "volume": 3885405.0}, {"date": "2016-11-30", "close": 5.568199, "volume": 15368682.0}, {"date": "2016-12-01", "close": 5.608043, "volume": 8707738.0}, {"date": "2016-12-02", "close": 5.608043, "volume": 3481345.0}, {"date": "2016-12-05", "close": 5.518394, "volume": 4923642.0}, {"date": "2016-12-06", "close": 5.508433, "volume": 3820256.0}, {"date": "2016-12-07", "close": 5.57816, "volume": 4058523.0}, {"date": "2016-12-08", "close": 5.827185, "volume": 10996602.0}, {"date": "2016-12-09", "close": 5.87699, "volume": 5891637.0}, {"date": "2016-12-12", "close": 5.857068, "volume": 4100778.0}, {"date": "2016-12-13", "close": 5.807263, "volume": 3897746.0}, {"date": "2016-12-14", "close": 5.817224, "volume": 6000868.0}, {"date": "2016-12-15", "close": 5.837146, "volume": 7595422.0}, {"date": "2016-12-16", "close": 5.807263, "volume": 9475422.0}, {"date": "2016-12-19", "close": 5.857068, "volume": 2725721.0}, {"date": "2016-12-20", "close": 5.926795, "volume": 6525131.0}, {"date": "2016-12-21", "close": 5.9766, "volume": 5209426.0}, {"date": "2016-12-22", "close": 5.986561, "volume": 2857361.0}, {"date": "2016-12-23", "close": 5.966639, "volume": 3004424.0}, {"date": "2016-12-28", "close": 6.026405, "volume": 4030574.0}, {"date": "2016-12-29", "close": 6.026405, "volume": 4140776.0}, {"date": "2016-12-30", "close": 5.966639, "volume": 2196136.0}, {"date": "2017-01-03", "close": 6.07621, "volume": 3765523.0}, {"date": "2017-01-04", "close": 6.096132, "volume": 3563282.0}, {"date": "2017-01-05", "close": 6.086171, "volume": 3339923.0}, {"date": "2017-01-06", "close": 6.036366, "volume": 4797339.0}, {"date": "2017-01-09", "close": 6.155898, "volume": 7017931.0}, {"date": "2017-01-10", "close": 6.135976, "volume": 6219459.0}, {"date": "2017-01-11", "close": 6.145937, "volume": 3708262.0}, {"date": "2017-01-12", "close": 6.165859, "volume": 5413583.0}, {"date": "2017-01-13", "close": 6.086171, "volume": 5224695.0}, {"date": "2017-01-16", "close": 6.116054, "volume": 5518446.0}, {"date": "2017-01-17", "close": 6.056288, "volume": 7096428.0}, {"date": "2017-01-18", "close": 6.006483, "volume": 4271111.0}, {"date": "2017-01-19", "close": 5.9766, "volume": 3886844.0}, {"date": "2017-01-20", "close": 5.936756, "volume": 4026728.0}, {"date": "2017-01-23", "close": 5.857068, "volume": 8437194.0}, {"date": "2017-01-24", "close": 5.847107, "volume": 5804725.0}, {"date": "2017-01-25", "close": 5.807263, "volume": 9008687.0}, {"date": "2017-01-27", "close": 5.857068, "volume": 5141053.0}, {"date": "2017-01-30", "close": 5.747497, "volume": 6286130.0}, {"date": "2017-01-31", "close": 5.747497, "volume": 8058072.0}, {"date": "2017-02-01", "close": 5.807263, "volume": 6742157.0}, {"date": "2017-02-02", "close": 5.857068, "volume": 11180560.0}, {"date": "2017-02-03", "close": 5.817224, "volume": 3015172.0}, {"date": "2017-02-06", "close": 5.817224, "volume": 2911917.0}, {"date": "2017-02-07", "close": 5.757458, "volume": 5037521.0}, {"date": "2017-02-08", "close": 5.797302, "volume": 3295976.0}, {"date": "2017-02-09", "close": 5.867029, "volume": 7719976.0}, {"date": "2017-02-10", "close": 5.847107, "volume": 9645471.0}, {"date": "2017-02-13", "close": 5.896912, "volume": 3593114.0}, {"date": "2017-02-14", "close": 5.906873, "volume": 2729387.0}, {"date": "2017-02-15", "close": 5.966639, "volume": 6229397.0}, {"date": "2017-02-16", "close": 5.966639, "volume": 5119094.0}, {"date": "2017-02-17", "close": 5.906873, "volume": 7883590.0}, {"date": "2017-02-20", "close": 5.886951, "volume": 3343522.0}, {"date": "2017-02-21", "close": 5.886951, "volume": 4258442.0}, {"date": "2017-02-22", "close": 5.896912, "volume": 5459147.0}, {"date": "2017-02-23", "close": 6.106093, "volume": 15550046.0}, {"date": "2017-02-24", "close": 6.106093, "volume": 5556727.0}, {"date": "2017-02-27", "close": 6.016444, "volume": 6782451.0}, {"date": "2017-02-28", "close": 5.9766, "volume": 17328494.0}, {"date": "2017-03-01", "close": 5.986561, "volume": 6007347.0}, {"date": "2017-03-02", "close": 6.116054, "volume": 6930815.0}, {"date": "2017-03-03", "close": 6.086171, "volume": 4548430.0}, {"date": "2017-03-06", "close": 6.116054, "volume": 9008943.0}, {"date": "2017-03-07", "close": 6.135976, "volume": 5827029.0}, {"date": "2017-03-08", "close": 6.106093, "volume": 6223678.0}, {"date": "2017-03-09", "close": 6.106093, "volume": 5238675.0}, {"date": "2017-03-10", "close": 6.185781, "volume": 5220515.0}, {"date": "2017-03-13", "close": 6.106093, "volume": 7445733.0}, {"date": "2017-03-14", "close": 6.086171, "volume": 4610922.0}, {"date": "2017-03-15", "close": 6.07621, "volume": 6732412.0}, {"date": "2017-03-16", "close": 6.026405, "volume": 10368274.0}, {"date": "2017-03-17", "close": 6.046327, "volume": 8253285.0}, {"date": "2017-03-20", "close": 5.986561, "volume": 3656729.0}, {"date": "2017-03-21", "close": 5.926795, "volume": 6666490.0}, {"date": "2017-03-22", "close": 5.847107, "volume": 5800693.0}, {"date": "2017-03-23", "close": 5.837146, "volume": 10570039.0}, {"date": "2017-03-24", "close": 5.926795, "volume": 4081734.0}, {"date": "2017-03-27", "close": 5.936756, "volume": 4909425.0}, {"date": "2017-03-28", "close": 6.006483, "volume": 9919789.0}, {"date": "2017-03-29", "close": 6.066249, "volume": 5785105.0}, {"date": "2017-03-30", "close": 6.056288, "volume": 5163126.0}, {"date": "2017-03-31", "close": 6.026405, "volume": 5844195.0}, {"date": "2017-04-03", "close": 5.956678, "volume": 4203115.0}, {"date": "2017-04-04", "close": 5.946717, "volume": 3814965.0}, {"date": "2017-04-05", "close": 5.926795, "volume": 8611331.0}, {"date": "2017-04-06", "close": 5.946717, "volume": 5778790.0}, {"date": "2017-04-07", "close": 5.956678, "volume": 4560275.0}, {"date": "2017-04-10", "close": 6.066249, "volume": 8493150.0}, {"date": "2017-04-11", "close": 6.07621, "volume": 7224471.0}, {"date": "2017-04-12", "close": 6.07621, "volume": 4205901.0}, {"date": "2017-04-13", "close": 6.036366, "volume": 2922333.0}, {"date": "2017-04-18", "close": 6.016444, "volume": 7558580.0}, {"date": "2017-04-19", "close": 5.926795, "volume": 6525700.0}, {"date": "2017-04-20", "close": 5.986561, "volume": 5925120.0}, {"date": "2017-04-21", "close": 6.036366, "volume": 3275264.0}, {"date": "2017-04-24", "close": 6.056288, "volume": 2808160.0}, {"date": "2017-04-26", "close": 6.116054, "volume": 4723803.0}, {"date": "2017-04-27", "close": 6.145937, "volume": 2281925.0}, {"date": "2017-04-28", "close": 6.185781, "volume": 4591732.0}, {"date": "2017-05-01", "close": 6.265469, "volume": 4819223.0}, {"date": "2017-05-02", "close": 6.27543, "volume": 6250120.0}, {"date": "2017-05-03", "close": 6.27543, "volume": 9199358.0}, {"date": "2017-05-04", "close": 6.265469, "volume": 6834651.0}, {"date": "2017-05-05", "close": 6.295352, "volume": 4744375.0}, {"date": "2017-05-08", "close": 6.355118, "volume": 7793442.0}, {"date": "2017-05-09", "close": 6.355118, "volume": 6525856.0}, {"date": "2017-05-10", "close": 6.484611, "volume": 5576097.0}, {"date": "2017-05-11", "close": 6.464689, "volume": 6326580.0}, {"date": "2017-05-12", "close": 6.404923, "volume": 2866658.0}, {"date": "2017-05-15", "close": 6.305313, "volume": 4127883.0}, {"date": "2017-05-16", "close": 6.315274, "volume": 4072429.0}, {"date": "2017-05-17", "close": 6.245547, "volume": 4141160.0}, {"date": "2017-05-18", "close": 6.185781, "volume": 5418615.0}, {"date": "2017-05-19", "close": 6.17582, "volume": 2700962.0}, {"date": "2017-05-22", "close": 6.205703, "volume": 2378108.0}, {"date": "2017-05-23", "close": 6.225625, "volume": 3457131.0}, {"date": "2017-05-24", "close": 6.255508, "volume": 3137613.0}, {"date": "2017-05-25", "close": 6.255508, "volume": 4030403.0}, {"date": "2017-05-26", "close": 6.245547, "volume": 4713323.0}, {"date": "2017-05-29", "close": 6.205703, "volume": 2507196.0}, {"date": "2017-05-30", "close": 6.37504, "volume": 5976925.0}, {"date": "2017-05-31", "close": 6.335196, "volume": 7459735.0}, {"date": "2017-06-01", "close": 6.365079, "volume": 3413928.0}, {"date": "2017-06-02", "close": 6.424845, "volume": 4240061.0}, {"date": "2017-06-05", "close": 6.355118, "volume": 4565357.0}, {"date": "2017-06-06", "close": 6.255508, "volume": 2996862.0}, {"date": "2017-06-07", "close": 6.225625, "volume": 5133173.0}, {"date": "2017-06-08", "close": 6.205703, "volume": 4000243.0}, {"date": "2017-06-09", "close": 6.235586, "volume": 3590772.0}, {"date": "2017-06-13", "close": 6.365079, "volume": 4636330.0}, {"date": "2017-06-14", "close": 6.414884, "volume": 7938205.0}, {"date": "2017-06-15", "close": 6.355118, "volume": 16300733.0}, {"date": "2017-06-16", "close": 6.434806, "volume": 6699721.0}, {"date": "2017-06-19", "close": 6.504533, "volume": 5851885.0}, {"date": "2017-06-20", "close": 6.47465, "volume": 5050186.0}, {"date": "2017-06-21", "close": 6.325235, "volume": 10804823.0}, {"date": "2017-06-22", "close": 6.365079, "volume": 4678708.0}, {"date": "2017-06-23", "close": 6.464689, "volume": 7046307.0}, {"date": "2017-06-26", "close": 6.534416, "volume": 4992163.0}, {"date": "2017-06-27", "close": 6.524455, "volume": 3706609.0}, {"date": "2017-06-28", "close": 6.942817, "volume": 12746437.0}, {"date": "2017-06-29", "close": 6.833246, "volume": 13748434.0}, {"date": "2017-06-30", "close": 6.753558, "volume": 11943248.0}, {"date": "2017-07-03", "close": 6.713714, "volume": 4345850.0}, {"date": "2017-07-04", "close": 6.803363, "volume": 6581527.0}, {"date": "2017-07-05", "close": 6.843207, "volume": 7402808.0}, {"date": "2017-07-06", "close": 6.833246, "volume": 4379291.0}, {"date": "2017-07-07", "close": 6.843207, "volume": 8426857.0}, {"date": "2017-07-10", "close": 6.833246, "volume": 4038326.0}, {"date": "2017-07-11", "close": 6.87309, "volume": 4083025.0}, {"date": "2017-07-12", "close": 6.823285, "volume": 4148944.0}, {"date": "2017-07-13", "close": 6.883051, "volume": 4750724.0}, {"date": "2017-07-14", "close": 6.932856, "volume": 4934613.0}, {"date": "2017-07-17", "close": 6.87309, "volume": 3011330.0}, {"date": "2017-07-18", "close": 6.713714, "volume": 5942632.0}, {"date": "2017-07-19", "close": 6.733636, "volume": 3720341.0}, {"date": "2017-07-20", "close": 6.703753, "volume": 4359672.0}, {"date": "2017-07-21", "close": 6.614104, "volume": 6240202.0}, {"date": "2017-07-24", "close": 6.57426, "volume": 4583664.0}, {"date": "2017-07-25", "close": 6.663909, "volume": 3506113.0}, {"date": "2017-07-26", "close": 6.693792, "volume": 5293026.0}, {"date": "2017-07-27", "close": 6.743597, "volume": 5596293.0}, {"date": "2017-07-28", "close": 6.643987, "volume": 6229593.0}, {"date": "2017-07-31", "close": 6.643987, "volume": 4828885.0}, {"date": "2017-08-01", "close": 6.713714, "volume": 8678527.0}, {"date": "2017-08-02", "close": 6.663909, "volume": 5021400.0}, {"date": "2017-08-03", "close": 6.544377, "volume": 10031065.0}, {"date": "2017-08-04", "close": 6.584221, "volume": 4001401.0}, {"date": "2017-08-07", "close": 6.663909, "volume": 2466189.0}, {"date": "2017-08-08", "close": 6.67387, "volume": 5231473.0}, {"date": "2017-08-09", "close": 6.743597, "volume": 2486041.0}, {"date": "2017-08-10", "close": 6.753558, "volume": 12254039.0}, {"date": "2017-08-11", "close": 6.57426, "volume": 7782670.0}, {"date": "2017-08-14", "close": 6.614104, "volume": 4069689.0}, {"date": "2017-08-15", "close": 6.634026, "volume": 9742505.0}, {"date": "2017-08-16", "close": 6.683831, "volume": 6023797.0}, {"date": "2017-08-17", "close": 6.693792, "volume": 5231843.0}, {"date": "2017-08-18", "close": 6.693792, "volume": 7564733.0}, {"date": "2017-08-21", "close": 6.713714, "volume": 3863788.0}, {"date": "2017-08-22", "close": 6.733636, "volume": 5663252.0}, {"date": "2017-08-23", "close": 6.195742, "volume": 21958243.0}, {"date": "2017-08-24", "close": 6.305313, "volume": 12936698.0}, {"date": "2017-08-25", "close": 6.345157, "volume": 6488351.0}, {"date": "2017-08-28", "close": 6.305313, "volume": 5397972.0}, {"date": "2017-08-29", "close": 6.255508, "volume": 9163083.0}, {"date": "2017-08-30", "close": 6.295352, "volume": 5141010.0}, {"date": "2017-08-31", "close": 6.385001, "volume": 6261721.0}, {"date": "2017-09-01", "close": 6.454728, "volume": 4745638.0}, {"date": "2017-09-04", "close": 6.414884, "volume": 2573698.0}, {"date": "2017-09-05", "close": 6.424845, "volume": 4589177.0}, {"date": "2017-09-06", "close": 6.17582, "volume": 7234738.0}, {"date": "2017-09-07", "close": 6.145937, "volume": 6758337.0}, {"date": "2017-09-08", "close": 6.116054, "volume": 5640931.0}, {"date": "2017-09-11", "close": 6.17582, "volume": 4369739.0}, {"date": "2017-09-12", "close": 6.265469, "volume": 5072904.0}, {"date": "2017-09-13", "close": 6.305313, "volume": 3487681.0}, {"date": "2017-09-14", "close": 6.255508, "volume": 5085854.0}, {"date": "2017-09-15", "close": 6.205703, "volume": 8878057.0}, {"date": "2017-09-18", "close": 6.305313, "volume": 4796495.0}, {"date": "2017-09-19", "close": 6.355118, "volume": 5593766.0}, {"date": "2017-09-20", "close": 6.345157, "volume": 3157448.0}, {"date": "2017-09-21", "close": 6.285391, "volume": 5184562.0}, {"date": "2017-09-22", "close": 6.394962, "volume": 3197273.0}, {"date": "2017-09-25", "close": 6.404923, "volume": 3202083.0}, {"date": "2017-09-26", "close": 6.355118, "volume": 4073278.0}, {"date": "2017-09-27", "close": 6.355118, "volume": 4210561.0}, {"date": "2017-09-28", "close": 6.335196, "volume": 8179012.0}, {"date": "2017-09-29", "close": 6.345157, "volume": 2761269.0}, {"date": "2017-10-02", "close": 6.394962, "volume": 1804105.0}, {"date": "2017-10-03", "close": 6.365079, "volume": 2701608.0}, {"date": "2017-10-04", "close": 6.285391, "volume": 4845823.0}, {"date": "2017-10-05", "close": 6.285391, "volume": 2424550.0}, {"date": "2017-10-06", "close": 6.394962, "volume": 2761220.0}, {"date": "2017-10-09", "close": 6.424845, "volume": 2763415.0}, {"date": "2017-10-10", "close": 6.385001, "volume": 3047296.0}, {"date": "2017-10-11", "close": 6.444767, "volume": 2843897.0}, {"date": "2017-10-12", "close": 6.464689, "volume": 3566009.0}, {"date": "2017-10-13", "close": 6.464689, "volume": 1927050.0}, {"date": "2017-10-16", "close": 6.494572, "volume": 3216032.0}, {"date": "2017-10-17", "close": 6.484611, "volume": 2521027.0}, {"date": "2017-10-18", "close": 6.534416, "volume": 3160945.0}, {"date": "2017-10-19", "close": 6.544377, "volume": 6486071.0}, {"date": "2017-10-20", "close": 6.584221, "volume": 2712971.0}, {"date": "2017-10-23", "close": 6.57426, "volume": 2651708.0}, {"date": "2017-10-24", "close": 6.534416, "volume": 8209241.0}, {"date": "2017-10-25", "close": 6.594182, "volume": 7115479.0}, {"date": "2017-10-26", "close": 6.653948, "volume": 3607136.0}, {"date": "2017-10-27", "close": 6.604143, "volume": 3719740.0}, {"date": "2017-10-30", "close": 6.564299, "volume": 2596385.0}, {"date": "2017-10-31", "close": 6.534416, "volume": 3199624.0}, {"date": "2017-11-01", "close": 6.614104, "volume": 3492384.0}, {"date": "2017-11-02", "close": 6.624065, "volume": 1996911.0}, {"date": "2017-11-03", "close": 6.723675, "volume": 2285611.0}, {"date": "2017-11-06", "close": 6.783441, "volume": 3504051.0}, {"date": "2017-11-07", "close": 6.853168, "volume": 3135572.0}, {"date": "2017-11-08", "close": 6.87309, "volume": 4682218.0}, {"date": "2017-11-09", "close": 6.992622, "volume": 5717575.0}, {"date": "2017-11-10", "close": 6.992622, "volume": 3232954.0}, {"date": "2017-11-13", "close": 7.042427, "volume": 3932444.0}, {"date": "2017-11-14", "close": 7.092232, "volume": 13262978.0}, {"date": "2017-11-15", "close": 7.07231, "volume": 13740820.0}, {"date": "2017-11-16", "close": 7.112154, "volume": 6439937.0}, {"date": "2017-11-17", "close": 7.142037, "volume": 3371562.0}, {"date": "2017-11-20", "close": 7.142037, "volume": 2517073.0}, {"date": "2017-11-21", "close": 7.181881, "volume": 6794041.0}, {"date": "2017-11-22", "close": 7.301413, "volume": 8257569.0}, {"date": "2017-11-23", "close": 7.27153, "volume": 6801304.0}, {"date": "2017-11-24", "close": 7.241647, "volume": 6337904.0}, {"date": "2017-11-27", "close": 7.201803, "volume": 5458785.0}, {"date": "2017-11-28", "close": 7.211764, "volume": 5292733.0}, {"date": "2017-11-29", "close": 7.201803, "volume": 4635285.0}, {"date": "2017-11-30", "close": 7.142037, "volume": 19286676.0}, {"date": "2017-12-01", "close": 7.092232, "volume": 3333130.0}, {"date": "2017-12-04", "close": 7.062349, "volume": 3147041.0}, {"date": "2017-12-05", "close": 7.042427, "volume": 5631611.0}, {"date": "2017-12-06", "close": 7.07231, "volume": 5809193.0}, {"date": "2017-12-07", "close": 7.112154, "volume": 3512645.0}, {"date": "2017-12-08", "close": 7.132076, "volume": 5028574.0}, {"date": "2017-12-11", "close": 7.291452, "volume": 3561342.0}, {"date": "2017-12-12", "close": 7.241647, "volume": 3475656.0}, {"date": "2017-12-13", "close": 7.261569, "volume": 3236385.0}, {"date": "2017-12-14", "close": 7.251608, "volume": 4812604.0}, {"date": "2017-12-15", "close": 7.27153, "volume": 6434674.0}, {"date": "2017-12-18", "close": 7.231686, "volume": 3048040.0}, {"date": "2017-12-19", "close": 7.251608, "volume": 5646127.0}, {"date": "2017-12-20", "close": 7.241647, "volume": 6589686.0}, {"date": "2017-12-21", "close": 7.211764, "volume": 9358046.0}, {"date": "2017-12-22", "close": 7.221725, "volume": 5782472.0}, {"date": "2017-12-27", "close": 7.221725, "volume": 1755436.0}, {"date": "2017-12-28", "close": 7.241647, "volume": 1387411.0}, {"date": "2017-12-29", "close": 7.211764, "volume": 2510972.0}, {"date": "2018-01-02", "close": 7.231686, "volume": 2100192.0}, {"date": "2018-01-03", "close": 7.191842, "volume": 1562209.0}, {"date": "2018-01-04", "close": 7.181881, "volume": 2688740.0}, {"date": "2018-01-05", "close": 7.191842, "volume": 1565279.0}, {"date": "2018-01-08", "close": 7.181881, "volume": 2329034.0}, {"date": "2018-01-09", "close": 7.17192, "volume": 3801715.0}, {"date": "2018-01-10", "close": 7.161959, "volume": 4111252.0}, {"date": "2018-01-11", "close": 7.142037, "volume": 3343064.0}, {"date": "2018-01-12", "close": 7.112154, "volume": 2674263.0}, {"date": "2018-01-15", "close": 7.102193, "volume": 3377592.0}, {"date": "2018-01-16", "close": 7.092232, "volume": 2471767.0}, {"date": "2018-01-17", "close": 7.082271, "volume": 5404951.0}, {"date": "2018-01-18", "close": 7.112154, "volume": 3139190.0}, {"date": "2018-01-19", "close": 7.082271, "volume": 5052644.0}, {"date": "2018-01-22", "close": 7.07231, "volume": 3196635.0}, {"date": "2018-01-23", "close": 7.102193, "volume": 3448310.0}, {"date": "2018-01-24", "close": 7.132076, "volume": 3590246.0}, {"date": "2018-01-25", "close": 7.082271, "volume": 3774147.0}, {"date": "2018-01-29", "close": 7.221725, "volume": 4203090.0}, {"date": "2018-01-30", "close": 7.151998, "volume": 4526412.0}, {"date": "2018-01-31", "close": 7.211764, "volume": 5489896.0}, {"date": "2018-02-01", "close": 7.37114, "volume": 7455019.0}, {"date": "2018-02-02", "close": 7.351218, "volume": 2415887.0}, {"date": "2018-02-05", "close": 7.291452, "volume": 3943564.0}, {"date": "2018-02-06", "close": 7.17192, "volume": 8685059.0}, {"date": "2018-02-07", "close": 7.102193, "volume": 6288278.0}, {"date": "2018-02-08", "close": 7.17192, "volume": 4123125.0}, {"date": "2018-02-09", "close": 7.161959, "volume": 19743740.0}, {"date": "2018-02-12", "close": 7.151998, "volume": 3156326.0}, {"date": "2018-02-13", "close": 7.241647, "volume": 5856718.0}, {"date": "2018-02-14", "close": 7.47075, "volume": 15124718.0}, {"date": "2018-02-15", "close": 7.719775, "volume": 13746498.0}, {"date": "2018-02-16", "close": 7.66997, "volume": 4289904.0}, {"date": "2018-02-19", "close": 7.779541, "volume": 4567375.0}, {"date": "2018-02-20", "close": 7.699853, "volume": 12336108.0}, {"date": "2018-02-21", "close": 7.829346, "volume": 6963663.0}, {"date": "2018-02-22", "close": 7.948878, "volume": 16517550.0}, {"date": "2018-02-23", "close": 7.958839, "volume": 8007867.0}, {"date": "2018-02-26", "close": 8.06841, "volume": 4934056.0}, {"date": "2018-02-27", "close": 8.118215, "volume": 5935874.0}, {"date": "2018-02-28", "close": 8.16802, "volume": 7109550.0}, {"date": "2018-03-01", "close": 8.118215, "volume": 4581719.0}, {"date": "2018-03-02", "close": 7.988722, "volume": 4606876.0}, {"date": "2018-03-05", "close": 7.958839, "volume": 2759285.0}, {"date": "2018-03-06", "close": 8.138137, "volume": 4988007.0}, {"date": "2018-03-07", "close": 7.978761, "volume": 5622056.0}, {"date": "2018-03-08", "close": 7.958839, "volume": 6274830.0}, {"date": "2018-03-09", "close": 8.058449, "volume": 3582131.0}, {"date": "2018-03-12", "close": 8.078371, "volume": 1899948.0}, {"date": "2018-03-13", "close": 8.06841, "volume": 4490824.0}, {"date": "2018-03-14", "close": 7.938917, "volume": 4020079.0}, {"date": "2018-03-15", "close": 7.819385, "volume": 7613045.0}, {"date": "2018-03-16", "close": 7.779541, "volume": 12895381.0}, {"date": "2018-03-19", "close": 7.789502, "volume": 2850463.0}, {"date": "2018-03-20", "close": 7.739697, "volume": 2150412.0}, {"date": "2018-03-21", "close": 7.709814, "volume": 3323473.0}, {"date": "2018-03-22", "close": 7.679931, "volume": 6614653.0}, {"date": "2018-03-23", "close": 7.590282, "volume": 4054245.0}, {"date": "2018-03-26", "close": 7.560399, "volume": 5536868.0}, {"date": "2018-03-27", "close": 7.540477, "volume": 3882027.0}, {"date": "2018-03-28", "close": 7.530516, "volume": 2755125.0}, {"date": "2018-03-29", "close": 7.450828, "volume": 4991202.0}, {"date": "2018-04-03", "close": 7.420945, "volume": 4839866.0}, {"date": "2018-04-04", "close": 7.480711, "volume": 5057455.0}, {"date": "2018-04-05", "close": 7.550438, "volume": 5603231.0}, {"date": "2018-04-06", "close": 7.460789, "volume": 3540573.0}, {"date": "2018-04-09", "close": 7.520555, "volume": 4124217.0}, {"date": "2018-04-10", "close": 7.640087, "volume": 3834801.0}, {"date": "2018-04-11", "close": 7.550438, "volume": 4375467.0}, {"date": "2018-04-12", "close": 7.540477, "volume": 3257200.0}, {"date": "2018-04-13", "close": 7.500633, "volume": 4054206.0}, {"date": "2018-04-16", "close": 7.460789, "volume": 2080921.0}, {"date": "2018-04-17", "close": 7.47075, "volume": 3222409.0}, {"date": "2018-04-18", "close": 7.500633, "volume": 1761897.0}, {"date": "2018-04-19", "close": 7.530516, "volume": 2554112.0}, {"date": "2018-04-20", "close": 7.500633, "volume": 1458728.0}, {"date": "2018-04-23", "close": 7.520555, "volume": 1445126.0}, {"date": "2018-04-24", "close": 7.749658, "volume": 6730801.0}, {"date": "2018-04-26", "close": 7.779541, "volume": 8067724.0}, {"date": "2018-04-27", "close": 7.829346, "volume": 3890353.0}, {"date": "2018-04-30", "close": 7.86919, "volume": 3458292.0}, {"date": "2018-05-01", "close": 7.928956, "volume": 2447554.0}, {"date": "2018-05-02", "close": 8.028566, "volume": 3578233.0}, {"date": "2018-05-03", "close": 8.088332, "volume": 4025716.0}, {"date": "2018-05-04", "close": 8.028566, "volume": 2305811.0}, {"date": "2018-05-07", "close": 8.028566, "volume": 2077137.0}, {"date": "2018-05-08", "close": 8.078371, "volume": 3156041.0}, {"date": "2018-05-09", "close": 8.108254, "volume": 3742095.0}, {"date": "2018-05-10", "close": 8.138137, "volume": 3361764.0}, {"date": "2018-05-11", "close": 8.187942, "volume": 2011891.0}, {"date": "2018-05-14", "close": 8.26763, "volume": 4444778.0}, {"date": "2018-05-15", "close": 8.277591, "volume": 3978676.0}, {"date": "2018-05-16", "close": 8.347318, "volume": 4788162.0}, {"date": "2018-05-17", "close": 8.36724, "volume": 2993470.0}, {"date": "2018-05-18", "close": 8.247708, "volume": 4212383.0}, {"date": "2018-05-21", "close": 8.247708, "volume": 2065318.0}, {"date": "2018-05-22", "close": 8.16802, "volume": 2095514.0}, {"date": "2018-05-23", "close": 8.118215, "volume": 2787743.0}, {"date": "2018-05-24", "close": 8.078371, "volume": 2899602.0}, {"date": "2018-05-25", "close": 8.058449, "volume": 2853944.0}, {"date": "2018-05-28", "close": 8.048488, "volume": 1839433.0}, {"date": "2018-05-29", "close": 8.06841, "volume": 3560555.0}, {"date": "2018-05-30", "close": 8.038527, "volume": 3701620.0}, {"date": "2018-05-31", "close": 8.098293, "volume": 5841247.0}, {"date": "2018-06-01", "close": 8.06841, "volume": 1989287.0}, {"date": "2018-06-04", "close": 8.217825, "volume": 1943852.0}, {"date": "2018-06-05", "close": 8.177981, "volume": 3386428.0}, {"date": "2018-06-06", "close": 8.128176, "volume": 4235270.0}, {"date": "2018-06-07", "close": 8.06841, "volume": 4180577.0}, {"date": "2018-06-08", "close": 7.978761, "volume": 3450888.0}, {"date": "2018-06-12", "close": 8.038527, "volume": 4833702.0}, {"date": "2018-06-13", "close": 7.978761, "volume": 3057199.0}, {"date": "2018-06-14", "close": 7.909034, "volume": 3457569.0}, {"date": "2018-06-15", "close": 8.038527, "volume": 6364600.0}, {"date": "2018-06-18", "close": 8.187942, "volume": 3603423.0}, {"date": "2018-06-19", "close": 8.387162, "volume": 6023434.0}, {"date": "2018-06-20", "close": 8.417045, "volume": 4787001.0}, {"date": "2018-06-21", "close": 8.616265, "volume": 8647382.0}, {"date": "2018-06-22", "close": 8.536577, "volume": 3830004.0}, {"date": "2018-06-25", "close": 8.536577, "volume": 2231175.0}, {"date": "2018-06-26", "close": 8.546538, "volume": 3467914.0}, {"date": "2018-06-27", "close": 8.506694, "volume": 3487946.0}, {"date": "2018-06-28", "close": 8.486772, "volume": 2922327.0}, {"date": "2018-06-29", "close": 8.496733, "volume": 7266950.0}, {"date": "2018-07-02", "close": 8.427006, "volume": 2227112.0}, {"date": "2018-07-03", "close": 8.158059, "volume": 8394246.0}, {"date": "2018-07-04", "close": 8.108254, "volume": 5562472.0}, {"date": "2018-07-05", "close": 8.247708, "volume": 5499775.0}, {"date": "2018-07-06", "close": 8.247708, "volume": 4254661.0}, {"date": "2018-07-09", "close": 8.187942, "volume": 2352886.0}, {"date": "2018-07-10", "close": 8.088332, "volume": 5221990.0}, {"date": "2018-07-11", "close": 7.988722, "volume": 6913552.0}, {"date": "2018-07-12", "close": 8.078371, "volume": 18753452.0}, {"date": "2018-07-13", "close": 8.138137, "volume": 4049665.0}, {"date": "2018-07-16", "close": 8.06841, "volume": 2925141.0}, {"date": "2018-07-17", "close": 7.958839, "volume": 4251241.0}, {"date": "2018-07-18", "close": 7.978761, "volume": 4816162.0}, {"date": "2018-07-19", "close": 7.938917, "volume": 5606766.0}, {"date": "2018-07-20", "close": 7.948878, "volume": 3897626.0}, {"date": "2018-07-23", "close": 7.839307, "volume": 3002719.0}, {"date": "2018-07-24", "close": 7.988722, "volume": 3857760.0}, {"date": "2018-07-25", "close": 7.9688, "volume": 4242194.0}, {"date": "2018-07-26", "close": 7.928956, "volume": 6726610.0}, {"date": "2018-07-27", "close": 7.988722, "volume": 7885006.0}, {"date": "2018-07-30", "close": 7.988722, "volume": 4969612.0}, {"date": "2018-07-31", "close": 8.008644, "volume": 5543656.0}, {"date": "2018-08-01", "close": 8.088332, "volume": 5513204.0}, {"date": "2018-08-02", "close": 8.098293, "volume": 6468836.0}, {"date": "2018-08-03", "close": 8.088332, "volume": 3337034.0}, {"date": "2018-08-06", "close": 8.028566, "volume": 2540617.0}, {"date": "2018-08-07", "close": 7.988722, "volume": 5671120.0}, {"date": "2018-08-08", "close": 8.088332, "volume": 5720528.0}, {"date": "2018-08-09", "close": 8.217825, "volume": 21775155.0}, {"date": "2018-08-10", "close": 8.207864, "volume": 20395824.0}, {"date": "2018-08-13", "close": 8.277591, "volume": 5466467.0}, {"date": "2018-08-14", "close": 8.207864, "volume": 4850716.0}, {"date": "2018-08-15", "close": 7.729736, "volume": 16598388.0}, {"date": "2018-08-16", "close": 7.948878, "volume": 13503572.0}, {"date": "2018-08-17", "close": 7.749658, "volume": 7346822.0}, {"date": "2018-08-20", "close": 7.809424, "volume": 7173227.0}, {"date": "2018-08-21", "close": 7.530516, "volume": 3945178.0}, {"date": "2018-08-22", "close": 7.540477, "volume": 4663710.0}, {"date": "2018-08-23", "close": 7.610204, "volume": 6074569.0}, {"date": "2018-08-24", "close": 7.57036, "volume": 11626692.0}, {"date": "2018-08-27", "close": 7.520555, "volume": 3457847.0}, {"date": "2018-08-28", "close": 7.600243, "volume": 7591694.0}, {"date": "2018-08-29", "close": 7.580321, "volume": 7141474.0}, {"date": "2018-08-30", "close": 7.679931, "volume": 7430987.0}, {"date": "2018-08-31", "close": 7.689892, "volume": 6494601.0}, {"date": "2018-09-03", "close": 7.630126, "volume": 3034456.0}, {"date": "2018-09-04", "close": 7.57036, "volume": 4637793.0}, {"date": "2018-09-05", "close": 7.500633, "volume": 4670236.0}, {"date": "2018-09-06", "close": 7.430906, "volume": 5227721.0}, {"date": "2018-09-07", "close": 7.440867, "volume": 5280979.0}, {"date": "2018-09-10", "close": 7.440867, "volume": 4509278.0}, {"date": "2018-09-11", "close": 7.261569, "volume": 6917021.0}, {"date": "2018-09-12", "close": 7.281491, "volume": 8191915.0}, {"date": "2018-09-13", "close": 7.231686, "volume": 6312695.0}, {"date": "2018-09-14", "close": 7.351218, "volume": 4749971.0}, {"date": "2018-09-17", "close": 7.331296, "volume": 3364090.0}, {"date": "2018-09-18", "close": 7.381101, "volume": 7117193.0}, {"date": "2018-09-19", "close": 7.391062, "volume": 7058843.0}, {"date": "2018-09-20", "close": 7.37114, "volume": 16231433.0}, {"date": "2018-09-21", "close": 7.37114, "volume": 6990606.0}, {"date": "2018-09-24", "close": 7.351218, "volume": 3890166.0}, {"date": "2018-09-25", "close": 7.321335, "volume": 5851049.0}, {"date": "2018-09-26", "close": 7.241647, "volume": 8523164.0}, {"date": "2018-09-27", "close": 7.241647, "volume": 14351782.0}, {"date": "2018-09-28", "close": 7.291452, "volume": 6479325.0}, {"date": "2018-10-01", "close": 7.191842, "volume": 1290946.0}, {"date": "2018-10-02", "close": 7.112154, "volume": 3572340.0}, {"date": "2018-10-03", "close": 7.112154, "volume": 4787490.0}, {"date": "2018-10-04", "close": 7.211764, "volume": 6400174.0}, {"date": "2018-10-05", "close": 7.291452, "volume": 5320612.0}, {"date": "2018-10-08", "close": 7.231686, "volume": 2729564.0}, {"date": "2018-10-09", "close": 7.122115, "volume": 5065883.0}, {"date": "2018-10-10", "close": 7.082271, "volume": 5950900.0}, {"date": "2018-10-11", "close": 6.962739, "volume": 5966587.0}, {"date": "2018-10-12", "close": 6.942817, "volume": 6131072.0}, {"date": "2018-10-15", "close": 6.803363, "volume": 4878136.0}, {"date": "2018-10-16", "close": 6.87309, "volume": 7875481.0}, {"date": "2018-10-17", "close": 6.962739, "volume": 5115293.0}, {"date": "2018-10-18", "close": 7.211764, "volume": 6413697.0}, {"date": "2018-10-19", "close": 7.17192, "volume": 5665046.0}, {"date": "2018-10-22", "close": 7.092232, "volume": 2931427.0}, {"date": "2018-10-23", "close": 7.002583, "volume": 3619419.0}, {"date": "2018-10-24", "close": 6.952778, "volume": 11183071.0}, {"date": "2018-10-25", "close": 6.753558, "volume": 6034552.0}, {"date": "2018-10-26", "close": 6.803363, "volume": 6159816.0}, {"date": "2018-10-29", "close": 6.942817, "volume": 4064236.0}, {"date": "2018-10-30", "close": 6.992622, "volume": 5138166.0}, {"date": "2018-11-08", "close": 7.27, "volume": 7645253.0}, {"date": "2018-11-09", "close": 7.22, "volume": 6457466.0}, {"date": "2018-11-12", "close": 7.25, "volume": 5030441.0}, {"date": "2018-11-13", "close": 7.15, "volume": 5077458.0}, {"date": "2018-11-14", "close": 7.01, "volume": 4099260.0}, {"date": "2018-11-15", "close": 7.07, "volume": 4179960.0}, {"date": "2018-11-16", "close": 7.07, "volume": 3857856.0}, {"date": "2018-11-19", "close": 7.07, "volume": 4960180.0}, {"date": "2018-11-20", "close": 7.08, "volume": 5756828.0}, {"date": "2018-11-21", "close": 7.16, "volume": 4374891.0}, {"date": "2018-11-22", "close": 7.2, "volume": 7033091.0}, {"date": "2018-11-23", "close": 7.29, "volume": 8057729.0}, {"date": "2018-11-26", "close": 7.23, "volume": 4858353.0}, {"date": "2018-11-27", "close": 7.39, "volume": 7653177.0}, {"date": "2018-11-28", "close": 7.36, "volume": 6025681.0}, {"date": "2018-11-29", "close": 7.43, "volume": 6574298.0}, {"date": "2018-11-30", "close": 7.28, "volume": 9780354.0}, {"date": "2018-12-03", "close": 7.26, "volume": 3436807.0}, {"date": "2018-12-04", "close": 7.1, "volume": 6381611.0}, {"date": "2018-12-05", "close": 7.09, "volume": 4285073.0}, {"date": "2018-12-06", "close": 7.12, "volume": 5791812.0}, {"date": "2018-12-07", "close": 7.12, "volume": 3817104.0}, {"date": "2018-12-10", "close": 6.89, "volume": 5533245.0}, {"date": "2018-12-11", "close": 6.87, "volume": 3475649.0}, {"date": "2018-12-12", "close": 6.98, "volume": 4539965.0}, {"date": "2018-12-13", "close": 7.02, "volume": 6421000.0}, {"date": "2018-12-14", "close": 6.96, "volume": 3399356.0}, {"date": "2018-12-17", "close": 7.05, "volume": 3771102.0}, {"date": "2018-12-18", "close": 7.05, "volume": 3845225.0}, {"date": "2018-12-19", "close": 6.97, "volume": 3786671.0}, {"date": "2018-12-20", "close": 6.95, "volume": 6132084.0}, {"date": "2018-12-21", "close": 6.65, "volume": 13377668.0}, {"date": "2018-12-24", "close": 6.73, "volume": 2237931.0}, {"date": "2018-12-27", "close": 6.95, "volume": 4073507.0}, {"date": "2018-12-28", "close": 7.07, "volume": 2606093.0}, {"date": "2018-12-31", "close": 7.0, "volume": 2186757.0}, {"date": "2019-01-02", "close": 6.91, "volume": 2680417.0}, {"date": "2019-01-03", "close": 7.01, "volume": 2941331.0}, {"date": "2019-01-04", "close": 6.95, "volume": 3429547.0}, {"date": "2019-01-07", "close": 6.91, "volume": 3563251.0}, {"date": "2019-01-08", "close": 6.86, "volume": 4886817.0}, {"date": "2019-01-09", "close": 6.93, "volume": 3274812.0}, {"date": "2019-01-10", "close": 6.99, "volume": 2586764.0}, {"date": "2019-01-11", "close": 7.04, "volume": 3910807.0}, {"date": "2019-01-14", "close": 7.03, "volume": 2465306.0}, {"date": "2019-01-15", "close": 7.11, "volume": 4284205.0}, {"date": "2019-01-16", "close": 7.18, "volume": 2535758.0}, {"date": "2019-01-17", "close": 7.11, "volume": 4738320.0}, {"date": "2019-01-18", "close": 7.19, "volume": 3285003.0}, {"date": "2019-01-21", "close": 7.27, "volume": 2144280.0}, {"date": "2019-01-22", "close": 7.19, "volume": 1501101.0}, {"date": "2019-01-23", "close": 7.1, "volume": 5833991.0}, {"date": "2019-01-24", "close": 7.13, "volume": 4098154.0}, {"date": "2019-01-25", "close": 7.16, "volume": 5726081.0}, {"date": "2019-01-29", "close": 7.17, "volume": 4642170.0}, {"date": "2019-01-30", "close": 7.16, "volume": 5024483.0}, {"date": "2019-01-31", "close": 7.09, "volume": 10893882.0}, {"date": "2019-02-01", "close": 7.15, "volume": 3286824.0}, {"date": "2019-02-04", "close": 7.3, "volume": 5207150.0}, {"date": "2019-02-05", "close": 7.3, "volume": 10440763.0}, {"date": "2019-02-06", "close": 7.61, "volume": 10706230.0}, {"date": "2019-02-07", "close": 7.61, "volume": 6683287.0}, {"date": "2019-02-08", "close": 7.57, "volume": 8205103.0}, {"date": "2019-02-11", "close": 7.6, "volume": 4979806.0}, {"date": "2019-02-12", "close": 7.54, "volume": 8654488.0}, {"date": "2019-02-13", "close": 7.52, "volume": 7209001.0}, {"date": "2019-02-14", "close": 7.49, "volume": 6080758.0}, {"date": "2019-02-15", "close": 7.48, "volume": 6121284.0}, {"date": "2019-02-18", "close": 7.43, "volume": 3349168.0}, {"date": "2019-02-19", "close": 7.47, "volume": 6689187.0}, {"date": "2019-02-20", "close": 7.28, "volume": 7601841.0}, {"date": "2019-02-21", "close": 7.31, "volume": 10080373.0}, {"date": "2019-02-22", "close": 7.38, "volume": 6516287.0}, {"date": "2019-02-25", "close": 7.35, "volume": 6235941.0}, {"date": "2019-02-26", "close": 7.3, "volume": 4500697.0}, {"date": "2019-02-27", "close": 7.29, "volume": 7398547.0}, {"date": "2019-02-28", "close": 7.35, "volume": 6157549.0}, {"date": "2019-03-01", "close": 7.6, "volume": 8075168.0}, {"date": "2019-03-04", "close": 7.76, "volume": 7478368.0}, {"date": "2019-03-05", "close": 7.76, "volume": 9656362.0}, {"date": "2019-03-06", "close": 7.83, "volume": 8812434.0}, {"date": "2019-03-07", "close": 7.92, "volume": 10291320.0}, {"date": "2019-03-08", "close": 7.9, "volume": 8539681.0}, {"date": "2019-03-11", "close": 7.82, "volume": 2377907.0}, {"date": "2019-03-12", "close": 7.75, "volume": 3413933.0}, {"date": "2019-03-13", "close": 7.77, "volume": 10065457.0}, {"date": "2019-03-14", "close": 7.81, "volume": 3090767.0}, {"date": "2019-03-15", "close": 7.83, "volume": 9581734.0}, {"date": "2019-03-18", "close": 7.68, "volume": 5427262.0}, {"date": "2019-03-19", "close": 7.62, "volume": 4836714.0}, {"date": "2019-03-20", "close": 7.6, "volume": 5707969.0}, {"date": "2019-03-21", "close": 7.57, "volume": 6256828.0}, {"date": "2019-03-22", "close": 7.69, "volume": 4054921.0}, {"date": "2019-03-25", "close": 7.71, "volume": 4691777.0}, {"date": "2019-03-26", "close": 7.68, "volume": 7462031.0}, {"date": "2019-03-27", "close": 7.6, "volume": 9076756.0}, {"date": "2019-03-28", "close": 7.72, "volume": 8331239.0}, {"date": "2019-03-29", "close": 7.68, "volume": 8791702.0}, {"date": "2019-04-01", "close": 7.69, "volume": 2846414.0}, {"date": "2019-04-02", "close": 7.69, "volume": 4913170.0}, {"date": "2019-04-03", "close": 7.75, "volume": 3832945.0}, {"date": "2019-04-04", "close": 7.61, "volume": 4655689.0}, {"date": "2019-04-05", "close": 7.52, "volume": 3900386.0}, {"date": "2019-04-08", "close": 7.56, "volume": 2906173.0}, {"date": "2019-04-09", "close": 7.6, "volume": 4102331.0}, {"date": "2019-04-10", "close": 7.59, "volume": 2845329.0}, {"date": "2019-04-11", "close": 7.57, "volume": 5112212.0}, {"date": "2019-04-12", "close": 7.67, "volume": 5461870.0}, {"date": "2019-04-15", "close": 7.63, "volume": 3886468.0}, {"date": "2019-04-16", "close": 7.65, "volume": 4225560.0}, {"date": "2019-04-17", "close": 7.65, "volume": 5566743.0}, {"date": "2019-04-18", "close": 7.74, "volume": 8472456.0}, {"date": "2019-04-23", "close": 7.82, "volume": 2794956.0}, {"date": "2019-04-24", "close": 7.91, "volume": 7314498.0}, {"date": "2019-04-26", "close": 7.89, "volume": 5047886.0}, {"date": "2019-04-29", "close": 7.84, "volume": 2867374.0}, {"date": "2019-04-30", "close": 7.88, "volume": 3642425.0}, {"date": "2019-05-01", "close": 7.93, "volume": 2909943.0}, {"date": "2019-05-02", "close": 7.99, "volume": 3774104.0}, {"date": "2019-05-03", "close": 8.09, "volume": 3791727.0}, {"date": "2019-05-06", "close": 7.93, "volume": 5109114.0}, {"date": "2019-05-07", "close": 7.91, "volume": 3323046.0}, {"date": "2019-05-08", "close": 7.9, "volume": 3020316.0}, {"date": "2019-05-09", "close": 7.96, "volume": 4029314.0}, {"date": "2019-05-10", "close": 7.92, "volume": 5905428.0}, {"date": "2019-05-13", "close": 7.96, "volume": 3068665.0}, {"date": "2019-05-14", "close": 7.82, "volume": 3335416.0}, {"date": "2019-05-15", "close": 7.92, "volume": 3092239.0}, {"date": "2019-05-16", "close": 7.97, "volume": 5253789.0}, {"date": "2019-05-17", "close": 8.03, "volume": 2514166.0}, {"date": "2019-05-20", "close": 8.05, "volume": 2755346.0}, {"date": "2019-05-21", "close": 8.1, "volume": 5489278.0}, {"date": "2019-05-22", "close": 8.11, "volume": 3861569.0}, {"date": "2019-05-23", "close": 8.23, "volume": 5035231.0}, {"date": "2019-05-24", "close": 8.05, "volume": 4664061.0}, {"date": "2019-05-27", "close": 7.89, "volume": 3328636.0}, {"date": "2019-05-28", "close": 7.92, "volume": 6979116.0}, {"date": "2019-05-29", "close": 7.87, "volume": 4404550.0}, {"date": "2019-05-30", "close": 7.75, "volume": 7458953.0}, {"date": "2019-05-31", "close": 7.65, "volume": 6483826.0}, {"date": "2019-06-03", "close": 7.5, "volume": 5116266.0}, {"date": "2019-06-04", "close": 7.4, "volume": 10839907.0}, {"date": "2019-06-05", "close": 7.44, "volume": 4686002.0}, {"date": "2019-06-06", "close": 7.5, "volume": 4016415.0}, {"date": "2019-06-07", "close": 7.59, "volume": 4405963.0}, {"date": "2019-06-11", "close": 7.67, "volume": 7050405.0}, {"date": "2019-06-12", "close": 7.73, "volume": 3697655.0}, {"date": "2019-06-13", "close": 7.81, "volume": 3509692.0}, {"date": "2019-06-14", "close": 7.79, "volume": 2555253.0}, {"date": "2019-06-17", "close": 7.8, "volume": 3448875.0}, {"date": "2019-06-18", "close": 7.92, "volume": 7838333.0}, {"date": "2019-06-19", "close": 8.04, "volume": 5329818.0}, {"date": "2019-06-20", "close": 8.18, "volume": 6438973.0}, {"date": "2019-06-21", "close": 8.11, "volume": 7622299.0}, {"date": "2019-06-24", "close": 8.18, "volume": 3523487.0}, {"date": "2019-06-25", "close": 8.2, "volume": 4159008.0}, {"date": "2019-06-26", "close": 8.17, "volume": 5094961.0}, {"date": "2019-06-27", "close": 8.23, "volume": 2989524.0}, {"date": "2019-06-28", "close": 8.26, "volume": 6660929.0}, {"date": "2019-07-01", "close": 8.36, "volume": 4013908.0}, {"date": "2019-07-02", "close": 8.37, "volume": 4530396.0}, {"date": "2019-07-03", "close": 8.5, "volume": 5128289.0}, {"date": "2019-07-04", "close": 8.46, "volume": 4406448.0}, {"date": "2019-07-05", "close": 8.56, "volume": 4264584.0}, {"date": "2019-07-08", "close": 8.43, "volume": 3437798.0}, {"date": "2019-07-09", "close": 8.5, "volume": 3908658.0}, {"date": "2019-07-10", "close": 8.53, "volume": 2895710.0}, {"date": "2019-07-11", "close": 8.53, "volume": 4112915.0}, {"date": "2019-07-12", "close": 8.5, "volume": 2700425.0}, {"date": "2019-07-15", "close": 8.43, "volume": 2173267.0}, {"date": "2019-07-16", "close": 8.38, "volume": 2519055.0}, {"date": "2019-07-17", "close": 8.48, "volume": 2981597.0}, {"date": "2019-07-18", "close": 8.43, "volume": 2966090.0}, {"date": "2019-07-19", "close": 8.45, "volume": 2980522.0}, {"date": "2019-07-22", "close": 8.46, "volume": 2773996.0}, {"date": "2019-07-23", "close": 8.49, "volume": 3721723.0}, {"date": "2019-07-24", "close": 8.63, "volume": 3461262.0}, {"date": "2019-07-25", "close": 8.72, "volume": 7833099.0}, {"date": "2019-07-26", "close": 8.62, "volume": 5894899.0}, {"date": "2019-07-29", "close": 8.69, "volume": 4545772.0}, {"date": "2019-07-30", "close": 8.69, "volume": 4569962.0}, {"date": "2019-07-31", "close": 8.63, "volume": 5840575.0}, {"date": "2019-08-01", "close": 8.51, "volume": 4813756.0}, {"date": "2019-08-02", "close": 8.45, "volume": 3491474.0}, {"date": "2019-08-05", "close": 8.31, "volume": 4010412.0}, {"date": "2019-08-06", "close": 8.03, "volume": 7899173.0}, {"date": "2019-08-07", "close": 8.08, "volume": 4405515.0}, {"date": "2019-08-08", "close": 7.68, "volume": 12959021.0}, {"date": "2019-08-09", "close": 7.68, "volume": 8347545.0}, {"date": "2019-08-12", "close": 7.77, "volume": 6763692.0}, {"date": "2019-08-13", "close": 7.76, "volume": 4878926.0}, {"date": "2019-08-14", "close": 7.82, "volume": 4180040.0}, {"date": "2019-08-15", "close": 7.86, "volume": 13780648.0}, {"date": "2019-08-16", "close": 7.84, "volume": 5018884.0}, {"date": "2019-08-19", "close": 7.7, "volume": 5037632.0}, {"date": "2019-08-20", "close": 7.76, "volume": 3461647.0}, {"date": "2019-08-21", "close": 7.76, "volume": 4619098.0}, {"date": "2019-08-22", "close": 7.84, "volume": 3686483.0}, {"date": "2019-08-23", "close": 7.92, "volume": 5065383.0}, {"date": "2019-08-26", "close": 7.91, "volume": 4622970.0}, {"date": "2019-08-27", "close": 7.98, "volume": 4292862.0}, {"date": "2019-08-28", "close": 8.0, "volume": 3879608.0}, {"date": "2019-08-29", "close": 7.93, "volume": 5637563.0}, {"date": "2019-08-30", "close": 8.06, "volume": 5209602.0}, {"date": "2019-09-02", "close": 8.05, "volume": 2285791.0}, {"date": "2019-09-03", "close": 8.03, "volume": 4354637.0}, {"date": "2019-09-04", "close": 8.01, "volume": 4210492.0}, {"date": "2019-09-05", "close": 8.12, "volume": 8009000.0}, {"date": "2019-09-06", "close": 8.18, "volume": 2543255.0}, {"date": "2019-09-09", "close": 8.19, "volume": 4503608.0}, {"date": "2019-09-10", "close": 8.11, "volume": 5658347.0}, {"date": "2019-09-11", "close": 8.08, "volume": 5129208.0}, {"date": "2019-09-12", "close": 8.08, "volume": 5455005.0}, {"date": "2019-09-13", "close": 8.04, "volume": 4151571.0}, {"date": "2019-09-16", "close": 7.94, "volume": 5861407.0}, {"date": "2019-09-17", "close": 7.91, "volume": 6619045.0}, {"date": "2019-09-18", "close": 7.89, "volume": 5737101.0}, {"date": "2019-09-19", "close": 7.9, "volume": 11424802.0}, {"date": "2019-09-20", "close": 7.9, "volume": 7100270.0}, {"date": "2019-09-23", "close": 8.02, "volume": 3455124.0}, {"date": "2019-09-24", "close": 8.02, "volume": 4774450.0}, {"date": "2019-09-25", "close": 8.0, "volume": 3825121.0}, {"date": "2019-09-26", "close": 7.85, "volume": 4863462.0}, {"date": "2019-09-27", "close": 7.93, "volume": 2378780.0}, {"date": "2019-09-30", "close": 7.9, "volume": 3541878.0}, {"date": "2019-10-01", "close": 7.93, "volume": 2713978.0}, {"date": "2019-10-02", "close": 7.8, "volume": 3183079.0}, {"date": "2019-10-03", "close": 7.66, "volume": 6092601.0}, {"date": "2019-10-04", "close": 7.67, "volume": 2517371.0}, {"date": "2019-10-07", "close": 7.72, "volume": 1283553.0}, {"date": "2019-10-08", "close": 7.73, "volume": 2877990.0}, {"date": "2019-10-09", "close": 7.62, "volume": 2794124.0}, {"date": "2019-10-10", "close": 7.59, "volume": 2897678.0}, {"date": "2019-10-11", "close": 7.73, "volume": 4230052.0}, {"date": "2019-10-14", "close": 7.82, "volume": 3751599.0}, {"date": "2019-10-15", "close": 7.83, "volume": 1696386.0}, {"date": "2019-10-16", "close": 7.95, "volume": 2988397.0}, {"date": "2019-10-17", "close": 7.95, "volume": 3386130.0}, {"date": "2019-10-18", "close": 8.05, "volume": 4414022.0}, {"date": "2019-10-21", "close": 8.0, "volume": 2901052.0}, {"date": "2019-10-22", "close": 8.05, "volume": 2875041.0}, {"date": "2019-10-23", "close": 8.06, "volume": 3030267.0}, {"date": "2019-10-24", "close": 8.06, "volume": 4051765.0}, {"date": "2019-10-25", "close": 8.04, "volume": 4194386.0}, {"date": "2019-10-28", "close": 7.95, "volume": 3157804.0}, {"date": "2019-10-29", "close": 7.98, "volume": 3419995.0}, {"date": "2019-10-30", "close": 7.89, "volume": 3317373.0}, {"date": "2019-10-31", "close": 7.94, "volume": 5254494.0}, {"date": "2019-11-01", "close": 7.9, "volume": 4177016.0}, {"date": "2019-11-04", "close": 7.97, "volume": 3119700.0}, {"date": "2019-11-05", "close": 7.9, "volume": 3490825.0}, {"date": "2019-11-06", "close": 7.82, "volume": 3511759.0}, {"date": "2019-11-07", "close": 7.91, "volume": 3758949.0}, {"date": "2019-11-08", "close": 7.87, "volume": 2936119.0}, {"date": "2019-11-11", "close": 7.86, "volume": 5076613.0}, {"date": "2019-11-12", "close": 7.86, "volume": 3699289.0}, {"date": "2019-11-13", "close": 7.73, "volume": 4938846.0}, {"date": "2019-11-14", "close": 7.83, "volume": 3512724.0}, {"date": "2019-11-15", "close": 7.86, "volume": 2292559.0}, {"date": "2019-11-18", "close": 7.84, "volume": 2942809.0}, {"date": "2019-11-19", "close": 7.88, "volume": 3175106.0}, {"date": "2019-11-20", "close": 7.73, "volume": 4570542.0}, {"date": "2019-11-21", "close": 7.69, "volume": 3440128.0}, {"date": "2019-11-22", "close": 7.73, "volume": 2390625.0}, {"date": "2019-11-25", "close": 7.74, "volume": 3188406.0}, {"date": "2019-11-26", "close": 7.72, "volume": 5398888.0}, {"date": "2019-11-27", "close": 7.94, "volume": 5129215.0}, {"date": "2019-11-28", "close": 7.89, "volume": 3397741.0}, {"date": "2019-11-29", "close": 7.89, "volume": 2977432.0}, {"date": "2019-12-02", "close": 7.88, "volume": 3661950.0}, {"date": "2019-12-03", "close": 7.68, "volume": 6722812.0}, {"date": "2019-12-04", "close": 7.65, "volume": 6896977.0}, {"date": "2019-12-05", "close": 7.73, "volume": 4053245.0}, {"date": "2019-12-06", "close": 7.85, "volume": 3021545.0}, {"date": "2019-12-09", "close": 7.86, "volume": 5301813.0}, {"date": "2019-12-10", "close": 7.82, "volume": 4434343.0}, {"date": "2019-12-11", "close": 7.93, "volume": 8976368.0}, {"date": "2019-12-12", "close": 7.93, "volume": 5161004.0}, {"date": "2019-12-13", "close": 7.98, "volume": 1911018.0}, {"date": "2019-12-16", "close": 8.05, "volume": 5391179.0}, {"date": "2019-12-17", "close": 8.1, "volume": 4823343.0}, {"date": "2019-12-18", "close": 8.05, "volume": 5146570.0}, {"date": "2019-12-19", "close": 7.84, "volume": 8802914.0}, {"date": "2019-12-20", "close": 7.87, "volume": 8026102.0}, {"date": "2019-12-23", "close": 7.9, "volume": 3060969.0}, {"date": "2019-12-24", "close": 7.84, "volume": 1500352.0}, {"date": "2019-12-27", "close": 7.81, "volume": 2007510.0}, {"date": "2019-12-30", "close": 7.84, "volume": 2351316.0}, {"date": "2019-12-31", "close": 7.66, "volume": 2759798.0}, {"date": "2020-01-02", "close": 7.58, "volume": 3314761.0}, {"date": "2020-01-03", "close": 7.61, "volume": 3352922.0}, {"date": "2020-01-06", "close": 7.48, "volume": 6245296.0}, {"date": "2020-01-07", "close": 7.62, "volume": 5647818.0}, {"date": "2020-01-08", "close": 7.6, "volume": 7534595.0}, {"date": "2020-01-09", "close": 7.6, "volume": 4100542.0}, {"date": "2020-01-10", "close": 7.65, "volume": 4469094.0}, {"date": "2020-01-13", "close": 7.65, "volume": 7310821.0}, {"date": "2020-01-14", "close": 7.73, "volume": 3896567.0}, {"date": "2020-01-15", "close": 7.77, "volume": 3490947.0}, {"date": "2020-01-16", "close": 7.89, "volume": 3843873.0}, {"date": "2020-01-17", "close": 7.91, "volume": 3084924.0}, {"date": "2020-01-20", "close": 7.72, "volume": 6976031.0}, {"date": "2020-01-21", "close": 7.68, "volume": 4475142.0}, {"date": "2020-01-22", "close": 7.8, "volume": 4255342.0}, {"date": "2020-01-23", "close": 7.72, "volume": 4187086.0}, {"date": "2020-01-24", "close": 7.3, "volume": 13070488.0}, {"date": "2020-01-28", "close": 7.16, "volume": 5695425.0}, {"date": "2020-01-29", "close": 7.17, "volume": 4601614.0}, {"date": "2020-01-30", "close": 7.1, "volume": 4334853.0}, {"date": "2020-01-31", "close": 7.08, "volume": 7333798.0}, {"date": "2020-02-03", "close": 7.01, "volume": 5020490.0}, {"date": "2020-02-04", "close": 7.05, "volume": 3813035.0}, {"date": "2020-02-05", "close": 6.95, "volume": 5455441.0}, {"date": "2020-02-06", "close": 7.1, "volume": 8026236.0}, {"date": "2020-02-07", "close": 7.07, "volume": 6883851.0}, {"date": "2020-02-10", "close": 6.88, "volume": 5158044.0}, {"date": "2020-02-11", "close": 6.87, "volume": 7013464.0}, {"date": "2020-02-12", "close": 6.88, "volume": 6138868.0}, {"date": "2020-02-13", "close": 6.79, "volume": 7424298.0}, {"date": "2020-02-14", "close": 6.79, "volume": 7903981.0}, {"date": "2020-02-17", "close": 6.78, "volume": 3708509.0}, {"date": "2020-02-18", "close": 6.66, "volume": 6709075.0}, {"date": "2020-02-19", "close": 6.64, "volume": 7287534.0}, {"date": "2020-02-20", "close": 6.67, "volume": 5328016.0}, {"date": "2020-02-21", "close": 6.79, "volume": 5893018.0}, {"date": "2020-02-24", "close": 6.67, "volume": 5935435.0}, {"date": "2020-02-25", "close": 6.59, "volume": 6894871.0}, {"date": "2020-02-26", "close": 6.49, "volume": 10527431.0}, {"date": "2020-02-27", "close": 6.57, "volume": 8646778.0}, {"date": "2020-02-28", "close": 6.38, "volume": 12942493.0}, {"date": "2020-03-02", "close": 6.5, "volume": 7722598.0}, {"date": "2020-03-03", "close": 6.65, "volume": 16656895.0}, {"date": "2020-03-04", "close": 6.58, "volume": 16116130.0}, {"date": "2020-03-05", "close": 6.83, "volume": 8577511.0}, {"date": "2020-03-06", "close": 6.63, "volume": 12889075.0}, {"date": "2020-03-09", "close": 6.36, "volume": 11943501.0}, {"date": "2020-03-10", "close": 6.69, "volume": 15615473.0}, {"date": "2020-03-11", "close": 6.54, "volume": 17342847.0}, {"date": "2020-03-12", "close": 6.07, "volume": 14589776.0}, {"date": "2020-03-13", "close": 6.31, "volume": 21114382.0}, {"date": "2020-03-16", "close": 5.8, "volume": 15514803.0}, {"date": "2020-03-17", "close": 6.21, "volume": 16565031.0}, {"date": "2020-03-18", "close": 5.95, "volume": 12744828.0}, {"date": "2020-03-19", "close": 5.69, "volume": 11760640.0}, {"date": "2020-03-20", "close": 5.43, "volume": 13902451.0}, {"date": "2020-03-23", "close": 5.29, "volume": 11164226.0}, {"date": "2020-03-24", "close": 5.62, "volume": 8014908.0}, {"date": "2020-03-25", "close": 6.1, "volume": 8299824.0}, {"date": "2020-03-26", "close": 6.13, "volume": 9438293.0}, {"date": "2020-03-27", "close": 5.77, "volume": 8172890.0}, {"date": "2020-03-30", "close": 6.4, "volume": 8179436.0}, {"date": "2020-03-31", "close": 6.2, "volume": 9623671.0}, {"date": "2020-04-01", "close": 6.24, "volume": 6947493.0}, {"date": "2020-04-02", "close": 6.02, "volume": 7331231.0}, {"date": "2020-04-03", "close": 6.22, "volume": 13490651.0}, {"date": "2020-04-06", "close": 6.39, "volume": 7244838.0}, {"date": "2020-04-07", "close": 6.19, "volume": 6719701.0}, {"date": "2020-04-08", "close": 6.1, "volume": 10476712.0}, {"date": "2020-04-09", "close": 6.13, "volume": 7254826.0}, {"date": "2020-04-14", "close": 6.12, "volume": 8332949.0}, {"date": "2020-04-15", "close": 6.07, "volume": 8276356.0}, {"date": "2020-04-16", "close": 6.27, "volume": 9086944.0}, {"date": "2020-04-17", "close": 6.32, "volume": 7277457.0}, {"date": "2020-04-20", "close": 6.09, "volume": 8818972.0}, {"date": "2020-04-21", "close": 5.95, "volume": 6357952.0}, {"date": "2020-04-22", "close": 5.86, "volume": 8066485.0}, {"date": "2020-04-23", "close": 5.84, "volume": 4457495.0}, {"date": "2020-04-24", "close": 5.86, "volume": 4059359.0}, {"date": "2020-04-27", "close": 5.92, "volume": 3516139.0}, {"date": "2020-04-28", "close": 5.95, "volume": 4660946.0}, {"date": "2020-04-29", "close": 5.85, "volume": 9514211.0}, {"date": "2020-04-30", "close": 5.78, "volume": 13252806.0}, {"date": "2020-05-01", "close": 5.6, "volume": 9536468.0}, {"date": "2020-05-04", "close": 5.48, "volume": 10877906.0}, {"date": "2020-05-05", "close": 5.49, "volume": 7791306.0}, {"date": "2020-05-06", "close": 5.38, "volume": 4238082.0}, {"date": "2020-05-07", "close": 5.3, "volume": 9323943.0}, {"date": "2020-05-08", "close": 5.28, "volume": 6723270.0}, {"date": "2020-05-11", "close": 5.46, "volume": 6555590.0}, {"date": "2020-05-12", "close": 5.4, "volume": 6043615.0}, {"date": "2020-05-13", "close": 5.42, "volume": 4881826.0}, {"date": "2020-05-14", "close": 5.38, "volume": 4334745.0}, {"date": "2020-05-15", "close": 5.41, "volume": 2846007.0}, {"date": "2020-05-18", "close": 5.44, "volume": 3890758.0}, {"date": "2020-05-19", "close": 5.45, "volume": 6279110.0}, {"date": "2020-05-20", "close": 5.48, "volume": 3657906.0}, {"date": "2020-05-21", "close": 5.5, "volume": 5629870.0}, {"date": "2020-05-22", "close": 5.53, "volume": 4945658.0}, {"date": "2020-05-25", "close": 5.62, "volume": 3990306.0}, {"date": "2020-05-26", "close": 5.86, "volume": 6479713.0}, {"date": "2020-05-27", "close": 6.0, "volume": 6571526.0}, {"date": "2020-05-28", "close": 6.16, "volume": 5596570.0}, {"date": "2020-05-29", "close": 6.11, "volume": 7896924.0}, {"date": "2020-06-01", "close": 6.03, "volume": 5794911.0}, {"date": "2020-06-02", "close": 6.01, "volume": 4370241.0}, {"date": "2020-06-03", "close": 6.23, "volume": 5830743.0}, {"date": "2020-06-04", "close": 6.2, "volume": 7796738.0}, {"date": "2020-06-05", "close": 6.18, "volume": 6501775.0}, {"date": "2020-06-09", "close": 6.21, "volume": 7861692.0}, {"date": "2020-06-10", "close": 6.19, "volume": 6851477.0}, {"date": "2020-06-11", "close": 5.85, "volume": 8749484.0}, {"date": "2020-06-12", "close": 5.64, "volume": 10395781.0}, {"date": "2020-06-15", "close": 5.66, "volume": 8354817.0}, {"date": "2020-06-16", "close": 5.93, "volume": 8705031.0}, {"date": "2020-06-17", "close": 6.02, "volume": 11277331.0}, {"date": "2020-06-18", "close": 5.92, "volume": 8690322.0}, {"date": "2020-06-19", "close": 5.99, "volume": 12410793.0}, {"date": "2020-06-22", "close": 6.08, "volume": 8448298.0}, {"date": "2020-06-23", "close": 5.95, "volume": 3933912.0}, {"date": "2020-06-24", "close": 5.88, "volume": 5724881.0}, {"date": "2020-06-25", "close": 5.69, "volume": 5475811.0}, {"date": "2020-06-26", "close": 5.84, "volume": 4230428.0}, {"date": "2020-06-29", "close": 5.67, "volume": 3017690.0}, {"date": "2020-06-30", "close": 5.77, "volume": 6062978.0}, {"date": "2020-07-01", "close": 5.59, "volume": 6894930.0}, {"date": "2020-07-02", "close": 5.75, "volume": 6955877.0}, {"date": "2020-07-03", "close": 5.83, "volume": 3833874.0}, {"date": "2020-07-06", "close": 5.8, "volume": 2848135.0}, {"date": "2020-07-07", "close": 5.78, "volume": 3790438.0}, {"date": "2020-07-08", "close": 5.7, "volume": 4331264.0}, {"date": "2020-07-09", "close": 5.59, "volume": 3396233.0}, {"date": "2020-07-10", "close": 5.54, "volume": 3010175.0}, {"date": "2020-07-13", "close": 5.56, "volume": 6356353.0}, {"date": "2020-07-14", "close": 5.59, "volume": 6167617.0}, {"date": "2020-07-15", "close": 5.66, "volume": 14963688.0}, {"date": "2020-07-16", "close": 5.59, "volume": 5491696.0}, {"date": "2020-07-17", "close": 5.66, "volume": 6432611.0}, {"date": "2020-07-20", "close": 5.57, "volume": 3477052.0}, {"date": "2020-07-21", "close": 5.76, "volume": 4781072.0}, {"date": "2020-07-22", "close": 5.68, "volume": 4223047.0}, {"date": "2020-07-23", "close": 5.77, "volume": 7055929.0}, {"date": "2020-07-24", "close": 5.32, "volume": 18857340.0}, {"date": "2020-07-27", "close": 5.04, "volume": 14039672.0}, {"date": "2020-07-28", "close": 5.04, "volume": 11573931.0}, {"date": "2020-07-29", "close": 4.99, "volume": 14476637.0}, {"date": "2020-07-30", "close": 5.14, "volume": 9626596.0}, {"date": "2020-07-31", "close": 5.09, "volume": 13524862.0}, {"date": "2020-08-03", "close": 5.1, "volume": 6313622.0}, {"date": "2020-08-04", "close": 5.21, "volume": 7349121.0}, {"date": "2020-08-05", "close": 5.14, "volume": 7226085.0}, {"date": "2020-08-06", "close": 5.07, "volume": 6309552.0}, {"date": "2020-08-07", "close": 5.03, "volume": 5925579.0}, {"date": "2020-08-10", "close": 5.01, "volume": 8234962.0}, {"date": "2020-08-11", "close": 5.04, "volume": 6889740.0}, {"date": "2020-08-12", "close": 5.12, "volume": 7997577.0}, {"date": "2020-08-13", "close": 5.1, "volume": 7438543.0}, {"date": "2020-08-14", "close": 5.1, "volume": 7962114.0}, {"date": "2020-08-17", "close": 5.06, "volume": 5994769.0}, {"date": "2020-08-18", "close": 5.08, "volume": 4757768.0}, {"date": "2020-08-19", "close": 5.09, "volume": 10055047.0}, {"date": "2020-08-20", "close": 5.05, "volume": 8685804.0}, {"date": "2020-08-21", "close": 4.98, "volume": 6711027.0}, {"date": "2020-08-24", "close": 5.01, "volume": 3671916.0}, {"date": "2020-08-25", "close": 5.06, "volume": 7232873.0}, {"date": "2020-08-26", "close": 4.97, "volume": 7511467.0}, {"date": "2020-08-27", "close": 4.94, "volume": 5529533.0}, {"date": "2020-08-28", "close": 4.89, "volume": 6038410.0}, {"date": "2020-08-31", "close": 4.77, "volume": 5608752.0}, {"date": "2020-09-01", "close": 4.78, "volume": 8346277.0}, {"date": "2020-09-02", "close": 4.85, "volume": 7775186.0}, {"date": "2020-09-03", "close": 4.92, "volume": 11058014.0}, {"date": "2020-09-04", "close": 4.75, "volume": 12147373.0}, {"date": "2020-09-07", "close": 4.79, "volume": 5227787.0}, {"date": "2020-09-08", "close": 4.88, "volume": 5902528.0}, {"date": "2020-09-09", "close": 4.76, "volume": 6907954.0}, {"date": "2020-09-10", "close": 4.82, "volume": 7887052.0}, {"date": "2020-09-11", "close": 4.71, "volume": 7037773.0}, {"date": "2020-09-14", "close": 4.67, "volume": 5749070.0}, {"date": "2020-09-15", "close": 4.66, "volume": 7043613.0}, {"date": "2020-09-16", "close": 4.7, "volume": 9350962.0}, {"date": "2020-09-17", "close": 4.6, "volume": 6391389.0}, {"date": "2020-09-18", "close": 4.53, "volume": 13150771.0}, {"date": "2020-09-21", "close": 4.54, "volume": 4915899.0}, {"date": "2020-09-22", "close": 4.47, "volume": 7445409.0}, {"date": "2020-09-23", "close": 4.6, "volume": 9973084.0}, {"date": "2020-09-24", "close": 4.5, "volume": 5432667.0}, {"date": "2020-09-25", "close": 4.62, "volume": 7944297.0}, {"date": "2020-09-28", "close": 4.55, "volume": 3613417.0}, {"date": "2020-09-29", "close": 4.54, "volume": 4292941.0}, {"date": "2020-09-30", "close": 4.38, "volume": 8401680.0}, {"date": "2020-10-01", "close": 4.5, "volume": 6873566.0}, {"date": "2020-10-02", "close": 4.41, "volume": 6421916.0}, {"date": "2020-10-05", "close": 4.63, "volume": 3657174.0}, {"date": "2020-10-06", "close": 4.64, "volume": 7738371.0}, {"date": "2020-10-07", "close": 4.69, "volume": 5383937.0}, {"date": "2020-10-08", "close": 4.68, "volume": 4969879.0}, {"date": "2020-10-09", "close": 4.73, "volume": 4880174.0}, {"date": "2020-10-12", "close": 4.79, "volume": 4327131.0}, {"date": "2020-10-13", "close": 4.9, "volume": 6408613.0}, {"date": "2020-10-14", "close": 4.78, "volume": 6475201.0}, {"date": "2020-10-15", "close": 4.78, "volume": 4527447.0}, {"date": "2020-10-16", "close": 4.79, "volume": 3784067.0}, {"date": "2020-10-19", "close": 4.87, "volume": 3094320.0}, {"date": "2020-10-20", "close": 4.76, "volume": 5720808.0}, {"date": "2020-10-21", "close": 4.81, "volume": 5306697.0}, {"date": "2020-10-22", "close": 4.9, "volume": 8144931.0}, {"date": "2020-10-23", "close": 4.84, "volume": 8878481.0}, {"date": "2020-10-26", "close": 4.94, "volume": 5632876.0}, {"date": "2020-10-27", "close": 4.82, "volume": 7843816.0}, {"date": "2020-10-28", "close": 4.73, "volume": 5816355.0}, {"date": "2020-10-29", "close": 4.65, "volume": 3710963.0}, {"date": "2020-10-30", "close": 4.77, "volume": 10988743.0}, {"date": "2020-11-02", "close": 4.68, "volume": 5080552.0}, {"date": "2020-11-03", "close": 4.8, "volume": 4655774.0}, {"date": "2020-11-04", "close": 4.76, "volume": 6414511.0}, {"date": "2020-11-05", "close": 4.83, "volume": 4616628.0}, {"date": "2020-11-06", "close": 4.85, "volume": 6086396.0}, {"date": "2020-11-09", "close": 5.01, "volume": 4594436.0}, {"date": "2020-11-10", "close": 5.19, "volume": 8724046.0}, {"date": "2020-11-11", "close": 5.33, "volume": 7669208.0}, {"date": "2020-11-12", "close": 5.31, "volume": 5304213.0}, {"date": "2020-11-13", "close": 5.23, "volume": 4892294.0}, {"date": "2020-11-16", "close": 5.31, "volume": 268106.0}, {"date": "2020-11-17", "close": 5.41, "volume": 6752070.0}, {"date": "2020-11-18", "close": 5.46, "volume": 5274806.0}, {"date": "2020-11-23", "close": 5.13, "volume": 18848799.0}, {"date": "2020-11-24", "close": 5.25, "volume": 20789016.0}, {"date": "2020-11-25", "close": 5.34, "volume": 20940877.0}, {"date": "2020-11-26", "close": 5.28, "volume": 14831673.0}, {"date": "2020-11-27", "close": 5.32, "volume": 15643681.0}, {"date": "2020-11-30", "close": 5.15, "volume": 24225702.0}, {"date": "2020-12-01", "close": 5.25, "volume": 9842647.0}, {"date": "2020-12-02", "close": 5.27, "volume": 9402139.0}, {"date": "2020-12-03", "close": 5.15, "volume": 7109934.0}, {"date": "2020-12-04", "close": 5.12, "volume": 6337632.0}, {"date": "2020-12-07", "close": 5.2, "volume": 7785140.0}, {"date": "2020-12-08", "close": 5.22, "volume": 5911431.0}, {"date": "2020-12-09", "close": 5.2, "volume": 6620525.0}, {"date": "2020-12-10", "close": 5.15, "volume": 10077062.0}, {"date": "2020-12-11", "close": 5.08, "volume": 7635975.0}, {"date": "2020-12-14", "close": 5.12, "volume": 5242550.0}, {"date": "2020-12-15", "close": 5.13, "volume": 5704410.0}, {"date": "2020-12-16", "close": 5.09, "volume": 5448380.0}, {"date": "2020-12-17", "close": 5.08, "volume": 11889699.0}, {"date": "2020-12-18", "close": 4.91, "volume": 17018877.0}, {"date": "2020-12-21", "close": 4.85, "volume": 7316328.0}, {"date": "2020-12-22", "close": 4.74, "volume": 13193477.0}, {"date": "2020-12-23", "close": 4.79, "volume": 6556794.0}, {"date": "2020-12-24", "close": 4.82, "volume": 2800998.0}, {"date": "2020-12-29", "close": 4.84, "volume": 5983363.0}, {"date": "2020-12-30", "close": 4.78, "volume": 3872863.0}, {"date": "2020-12-31", "close": 4.7, "volume": 3426199.0}, {"date": "2021-01-04", "close": 4.72, "volume": 4189467.0}, {"date": "2021-01-05", "close": 4.65, "volume": 6488579.0}, {"date": "2021-01-06", "close": 4.7, "volume": 7207724.0}, {"date": "2021-01-07", "close": 4.75, "volume": 7208335.0}, {"date": "2021-01-08", "close": 4.75, "volume": 4775819.0}, {"date": "2021-01-11", "close": 4.9, "volume": 8276083.0}, {"date": "2021-01-12", "close": 5.0, "volume": 8752306.0}, {"date": "2021-01-13", "close": 5.04, "volume": 6482248.0}, {"date": "2021-01-14", "close": 5.1, "volume": 7464378.0}, {"date": "2021-01-15", "close": 5.05, "volume": 5611515.0}, {"date": "2021-01-18", "close": 5.02, "volume": 5874743.0}, {"date": "2021-01-19", "close": 5.07, "volume": 5655475.0}, {"date": "2021-01-20", "close": 5.12, "volume": 5780855.0}, {"date": "2021-01-21", "close": 5.12, "volume": 8765556.0}, {"date": "2021-01-22", "close": 5.0, "volume": 5069236.0}, {"date": "2021-01-25", "close": 4.98, "volume": 3170376.0}, {"date": "2021-01-27", "close": 4.97, "volume": 7421900.0}, {"date": "2021-01-28", "close": 4.96, "volume": 10476503.0}, {"date": "2021-01-29", "close": 4.85, "volume": 8143415.0}, {"date": "2021-02-01", "close": 4.86, "volume": 8424659.0}, {"date": "2021-02-02", "close": 4.87, "volume": 13727919.0}, {"date": "2021-02-03", "close": 4.97, "volume": 7504908.0}, {"date": "2021-02-04", "close": 4.86, "volume": 5267739.0}, {"date": "2021-02-05", "close": 4.94, "volume": 4246596.0}, {"date": "2021-02-08", "close": 4.94, "volume": 5049959.0}, {"date": "2021-02-09", "close": 5.06, "volume": 7577304.0}, {"date": "2021-02-10", "close": 5.29, "volume": 10460414.0}, {"date": "2021-02-11", "close": 5.35, "volume": 12309162.0}, {"date": "2021-02-12", "close": 5.34, "volume": 6511238.0}, {"date": "2021-02-15", "close": 5.31, "volume": 5074301.0}, {"date": "2021-02-16", "close": 5.2, "volume": 4430824.0}, {"date": "2021-02-17", "close": 5.14, "volume": 7291448.0}, {"date": "2021-02-18", "close": 5.05, "volume": 7015787.0}, {"date": "2021-02-19", "close": 4.95, "volume": 7131918.0}, {"date": "2021-02-22", "close": 4.92, "volume": 6443720.0}, {"date": "2021-02-23", "close": 5.07, "volume": 6846756.0}, {"date": "2021-02-24", "close": 5.03, "volume": 4962402.0}, {"date": "2021-02-25", "close": 5.11, "volume": 5141460.0}, {"date": "2021-02-26", "close": 4.99, "volume": 7737330.0}, {"date": "2021-03-01", "close": 4.96, "volume": 8994763.0}, {"date": "2021-03-02", "close": 4.93, "volume": 6422640.0}, {"date": "2021-03-03", "close": 4.88, "volume": 9153914.0}, {"date": "2021-03-04", "close": 4.88, "volume": 7122247.0}, {"date": "2021-03-05", "close": 4.82, "volume": 4737831.0}, {"date": "2021-03-08", "close": 4.81, "volume": 4030561.0}, {"date": "2021-03-09", "close": 4.62, "volume": 40881156.0}, {"date": "2021-03-10", "close": 4.56, "volume": 13121634.0}, {"date": "2021-03-11", "close": 4.62, "volume": 8620037.0}, {"date": "2021-03-12", "close": 4.65, "volume": 7993838.0}, {"date": "2021-03-15", "close": 4.66, "volume": 3768827.0}, {"date": "2021-03-16", "close": 4.68, "volume": 7093783.0}, {"date": "2021-03-17", "close": 4.74, "volume": 6706316.0}, {"date": "2021-03-18", "close": 4.77, "volume": 17196635.0}, {"date": "2021-03-19", "close": 4.86, "volume": 10604907.0}, {"date": "2021-03-22", "close": 4.75, "volume": 9184618.0}, {"date": "2021-03-23", "close": 4.78, "volume": 4865804.0}, {"date": "2021-03-24", "close": 4.84, "volume": 3818575.0}, {"date": "2021-03-25", "close": 4.8, "volume": 8333528.0}, {"date": "2021-03-26", "close": 4.79, "volume": 5819723.0}, {"date": "2021-03-29", "close": 4.72, "volume": 4448843.0}, {"date": "2021-03-30", "close": 4.63, "volume": 3389668.0}, {"date": "2021-03-31", "close": 4.68, "volume": 4850768.0}, {"date": "2021-04-01", "close": 4.79, "volume": 5276034.0}, {"date": "2021-04-06", "close": 4.83, "volume": 3923559.0}, {"date": "2021-04-07", "close": 4.83, "volume": 5941233.0}, {"date": "2021-04-08", "close": 4.93, "volume": 6069739.0}, {"date": "2021-04-09", "close": 4.89, "volume": 2761673.0}, {"date": "2021-04-12", "close": 4.83, "volume": 3864017.0}, {"date": "2021-04-13", "close": 4.82, "volume": 5237516.0}, {"date": "2021-04-14", "close": 4.75, "volume": 8657211.0}, {"date": "2021-04-15", "close": 4.82, "volume": 7489505.0}, {"date": "2021-04-16", "close": 4.86, "volume": 5055410.0}, {"date": "2021-04-19", "close": 4.82, "volume": 3418147.0}, {"date": "2021-04-20", "close": 4.81, "volume": 4896621.0}, {"date": "2021-04-21", "close": 4.75, "volume": 6826798.0}, {"date": "2021-04-22", "close": 4.69, "volume": 8457427.0}, {"date": "2021-04-23", "close": 4.66, "volume": 5414421.0}, {"date": "2021-04-26", "close": 4.7, "volume": 4085029.0}, {"date": "2021-04-27", "close": 4.74, "volume": 4394500.0}, {"date": "2021-04-28", "close": 4.87, "volume": 5840017.0}, {"date": "2021-04-29", "close": 4.92, "volume": 6038224.0}, {"date": "2021-04-30", "close": 4.9, "volume": 5032149.0}, {"date": "2021-05-03", "close": 4.87, "volume": 3270942.0}, {"date": "2021-05-04", "close": 4.93, "volume": 3282360.0}, {"date": "2021-05-05", "close": 5.04, "volume": 5128900.0}, {"date": "2021-05-06", "close": 5.14, "volume": 8087302.0}, {"date": "2021-05-07", "close": 5.13, "volume": 4802205.0}, {"date": "2021-05-10", "close": 5.1, "volume": 4318623.0}, {"date": "2021-05-11", "close": 5.08, "volume": 4856689.0}, {"date": "2021-05-12", "close": 4.97, "volume": 5070198.0}, {"date": "2021-05-13", "close": 4.93, "volume": 3514302.0}, {"date": "2021-05-14", "close": 4.91, "volume": 3001506.0}, {"date": "2021-05-17", "close": 4.83, "volume": 2865117.0}, {"date": "2021-05-18", "close": 4.86, "volume": 4538525.0}, {"date": "2021-05-19", "close": 4.8, "volume": 5234814.0}, {"date": "2021-05-20", "close": 4.85, "volume": 4214709.0}, {"date": "2021-05-21", "close": 4.85, "volume": 3197426.0}, {"date": "2021-05-24", "close": 4.88, "volume": 2541960.0}, {"date": "2021-05-25", "close": 4.93, "volume": 2513078.0}, {"date": "2021-05-26", "close": 4.96, "volume": 3727777.0}, {"date": "2021-05-27", "close": 4.89, "volume": 11528358.0}, {"date": "2021-05-28", "close": 4.99, "volume": 4593954.0}, {"date": "2021-05-31", "close": 5.02, "volume": 3941443.0}, {"date": "2021-06-01", "close": 4.96, "volume": 3126032.0}, {"date": "2021-06-02", "close": 5.04, "volume": 4507337.0}, {"date": "2021-06-03", "close": 5.1, "volume": 7987664.0}, {"date": "2021-06-04", "close": 5.23, "volume": 6502427.0}, {"date": "2021-06-07", "close": 5.24, "volume": 3606613.0}, {"date": "2021-06-08", "close": 5.25, "volume": 4842635.0}, {"date": "2021-06-09", "close": 5.22, "volume": 4597051.0}, {"date": "2021-06-10", "close": 5.23, "volume": 3876422.0}, {"date": "2021-06-11", "close": 5.22, "volume": 3600479.0}, {"date": "2021-06-15", "close": 5.11, "volume": 7485546.0}, {"date": "2021-06-16", "close": 5.17, "volume": 11540282.0}, {"date": "2021-06-17", "close": 5.22, "volume": 6360816.0}, {"date": "2021-06-18", "close": 5.24, "volume": 7516383.0}, {"date": "2021-06-21", "close": 5.07, "volume": 7046906.0}, {"date": "2021-06-22", "close": 5.21, "volume": 3992859.0}, {"date": "2021-06-23", "close": 5.08, "volume": 5611413.0}, {"date": "2021-06-24", "close": 5.05, "volume": 3582393.0}, {"date": "2021-06-25", "close": 5.06, "volume": 4278710.0}, {"date": "2021-06-28", "close": 5.09, "volume": 3001276.0}, {"date": "2021-06-29", "close": 5.02, "volume": 4346573.0}, {"date": "2021-06-30", "close": 5.16, "volume": 5101102.0}, {"date": "2021-07-01", "close": 5.01, "volume": 4074845.0}, {"date": "2021-07-02", "close": 5.06, "volume": 3171139.0}, {"date": "2021-07-05", "close": 5.06, "volume": 3346339.0}, {"date": "2021-07-06", "close": 4.98, "volume": 5647540.0}, {"date": "2021-07-07", "close": 4.95, "volume": 7493534.0}, {"date": "2021-07-08", "close": 4.98, "volume": 4167223.0}, {"date": "2021-07-09", "close": 4.87, "volume": 7421136.0}, {"date": "2021-07-12", "close": 4.91, "volume": 5060555.0}, {"date": "2021-07-13", "close": 4.85, "volume": 6953244.0}, {"date": "2021-07-14", "close": 4.91, "volume": 8166561.0}, {"date": "2021-07-15", "close": 4.92, "volume": 5331220.0}, {"date": "2021-07-16", "close": 4.93, "volume": 6906994.0}, {"date": "2021-07-19", "close": 4.83, "volume": 4601825.0}, {"date": "2021-07-20", "close": 4.83, "volume": 7510554.0}, {"date": "2021-07-21", "close": 4.85, "volume": 5184415.0}, {"date": "2021-07-22", "close": 4.86, "volume": 2557425.0}, {"date": "2021-07-23", "close": 4.91, "volume": 7898469.0}, {"date": "2021-07-26", "close": 5.02, "volume": 9036068.0}, {"date": "2021-07-27", "close": 4.95, "volume": 7140755.0}, {"date": "2021-07-28", "close": 4.9, "volume": 3827957.0}, {"date": "2021-07-29", "close": 4.9, "volume": 5145294.0}, {"date": "2021-07-30", "close": 4.85, "volume": 5185624.0}, {"date": "2021-08-02", "close": 4.91, "volume": 3922698.0}, {"date": "2021-08-03", "close": 4.87, "volume": 3626268.0}, {"date": "2021-08-04", "close": 4.86, "volume": 3820806.0}, {"date": "2021-08-05", "close": 4.87, "volume": 3548149.0}, {"date": "2021-08-06", "close": 4.99, "volume": 7343149.0}, {"date": "2021-08-09", "close": 5.22, "volume": 10774346.0}, {"date": "2021-08-10", "close": 5.28, "volume": 7474017.0}, {"date": "2021-08-11", "close": 5.14, "volume": 10633459.0}, {"date": "2021-08-12", "close": 5.45, "volume": 12110315.0}, {"date": "2021-08-13", "close": 5.43, "volume": 5615096.0}, {"date": "2021-08-16", "close": 5.42, "volume": 3577800.0}, {"date": "2021-08-17", "close": 5.31, "volume": 5612138.0}, {"date": "2021-08-18", "close": 5.3, "volume": 4476535.0}, {"date": "2021-08-19", "close": 5.38, "volume": 5764792.0}, {"date": "2021-08-20", "close": 5.4, "volume": 3766231.0}, {"date": "2021-08-23", "close": 5.35, "volume": 4936399.0}, {"date": "2021-08-24", "close": 5.42, "volume": 8478404.0}, {"date": "2021-08-25", "close": 5.36, "volume": 4217125.0}, {"date": "2021-08-26", "close": 5.35, "volume": 3867636.0}, {"date": "2021-08-27", "close": 5.38, "volume": 5522105.0}, {"date": "2021-08-30", "close": 5.34, "volume": 3966287.0}, {"date": "2021-08-31", "close": 5.24, "volume": 9606609.0}, {"date": "2021-09-01", "close": 5.29, "volume": 4815282.0}, {"date": "2021-09-02", "close": 5.31, "volume": 4305217.0}, {"date": "2021-09-03", "close": 5.4, "volume": 4405457.0}, {"date": "2021-09-06", "close": 5.45, "volume": 3894356.0}, {"date": "2021-09-07", "close": 5.42, "volume": 6907323.0}, {"date": "2021-09-08", "close": 5.39, "volume": 3158972.0}, {"date": "2021-09-09", "close": 5.26, "volume": 6785994.0}, {"date": "2021-09-10", "close": 5.33, "volume": 3428896.0}, {"date": "2021-09-13", "close": 5.26, "volume": 3753717.0}, {"date": "2021-09-14", "close": 5.24, "volume": 6859022.0}, {"date": "2021-09-15", "close": 5.15, "volume": 5961099.0}, {"date": "2021-09-16", "close": 5.1, "volume": 16928095.0}, {"date": "2021-09-17", "close": 5.05, "volume": 16147815.0}, {"date": "2021-09-20", "close": 5.0, "volume": 4084102.0}, {"date": "2021-09-21", "close": 5.02, "volume": 6291858.0}, {"date": "2021-09-22", "close": 4.87, "volume": 12291013.0}, {"date": "2021-09-23", "close": 4.84, "volume": 7142941.0}, {"date": "2021-09-24", "close": 4.8, "volume": 7158688.0}, {"date": "2021-09-27", "close": 4.81, "volume": 9024659.0}, {"date": "2021-09-28", "close": 4.82, "volume": 15085885.0}, {"date": "2021-09-29", "close": 4.9, "volume": 16234757.0}, {"date": "2021-09-30", "close": 4.92, "volume": 8553995.0}, {"date": "2021-10-01", "close": 4.86, "volume": 8491986.0}, {"date": "2021-10-04", "close": 4.94, "volume": 4367131.0}, {"date": "2021-10-05", "close": 5.02, "volume": 6229505.0}, {"date": "2021-10-06", "close": 5.08, "volume": 8948757.0}, {"date": "2021-10-07", "close": 5.12, "volume": 10171309.0}, {"date": "2021-10-08", "close": 5.19, "volume": 6456584.0}, {"date": "2021-10-11", "close": 5.35, "volume": 12230490.0}, {"date": "2021-10-12", "close": 5.27, "volume": 10915471.0}, {"date": "2021-10-13", "close": 5.23, "volume": 4845060.0}, {"date": "2021-10-14", "close": 5.08, "volume": 7892869.0}, {"date": "2021-10-15", "close": 4.92, "volume": 13545840.0}, {"date": "2021-10-18", "close": 4.9, "volume": 6216352.0}, {"date": "2021-10-19", "close": 4.88, "volume": 4868483.0}, {"date": "2021-10-20", "close": 5.01, "volume": 11415087.0}, {"date": "2021-10-21", "close": 5.04, "volume": 5825795.0}, {"date": "2021-10-22", "close": 5.11, "volume": 5386057.0}, {"date": "2021-10-25", "close": 5.04, "volume": 4218950.0}, {"date": "2021-10-26", "close": 5.04, "volume": 4319730.0}, {"date": "2021-10-27", "close": 5.03, "volume": 3871954.0}, {"date": "2021-10-28", "close": 4.94, "volume": 6089158.0}, {"date": "2021-10-29", "close": 4.8, "volume": 8757342.0}, {"date": "2021-11-01", "close": 4.84, "volume": 5314271.0}, {"date": "2021-11-02", "close": 4.5, "volume": 19836294.0}, {"date": "2021-11-03", "close": 4.45, "volume": 9710706.0}, {"date": "2021-11-04", "close": 4.56, "volume": 8524455.0}, {"date": "2021-11-05", "close": 4.63, "volume": 6330092.0}, {"date": "2021-11-08", "close": 4.67, "volume": 6283820.0}, {"date": "2021-11-09", "close": 4.58, "volume": 4815884.0}, {"date": "2021-11-10", "close": 4.49, "volume": 5420160.0}, {"date": "2021-11-11", "close": 4.46, "volume": 4589343.0}, {"date": "2021-11-12", "close": 4.45, "volume": 10485521.0}, {"date": "2021-11-15", "close": 4.42, "volume": 5500820.0}, {"date": "2021-11-16", "close": 4.37, "volume": 5830932.0}, {"date": "2021-11-17", "close": 4.36, "volume": 6208035.0}, {"date": "2021-11-18", "close": 4.51, "volume": 9081995.0}, {"date": "2021-11-19", "close": 4.53, "volume": 6897560.0}, {"date": "2021-11-22", "close": 4.55, "volume": 4335732.0}, {"date": "2021-11-23", "close": 4.64, "volume": 5307219.0}, {"date": "2021-11-24", "close": 4.55, "volume": 9212570.0}, {"date": "2021-11-25", "close": 4.51, "volume": 9580394.0}, {"date": "2021-11-26", "close": 4.42, "volume": 4473843.0}, {"date": "2021-11-29", "close": 4.37, "volume": 5817186.0}, {"date": "2021-11-30", "close": 4.43, "volume": 9806838.0}, {"date": "2021-12-01", "close": 4.42, "volume": 5813270.0}, {"date": "2021-12-02", "close": 4.4, "volume": 3654391.0}, {"date": "2021-12-03", "close": 4.47, "volume": 4366993.0}, {"date": "2021-12-06", "close": 4.3, "volume": 10080918.0}, {"date": "2021-12-07", "close": 4.36, "volume": 8099533.0}, {"date": "2021-12-08", "close": 4.48, "volume": 6864739.0}, {"date": "2021-12-09", "close": 4.5, "volume": 4041780.0}, {"date": "2021-12-10", "close": 4.4, "volume": 4088416.0}, {"date": "2021-12-13", "close": 4.24, "volume": 7371758.0}, {"date": "2021-12-14", "close": 4.34, "volume": 5872034.0}, {"date": "2021-12-15", "close": 4.25, "volume": 4902959.0}, {"date": "2021-12-16", "close": 4.25, "volume": 9319846.0}, {"date": "2021-12-17", "close": 4.29, "volume": 9809004.0}, {"date": "2021-12-20", "close": 4.23, "volume": 4531890.0}, {"date": "2021-12-21", "close": 4.24, "volume": 4450101.0}, {"date": "2021-12-22", "close": 4.23, "volume": 3183974.0}, {"date": "2021-12-23", "close": 4.26, "volume": 2486709.0}, {"date": "2021-12-24", "close": 4.27, "volume": 1706534.0}, {"date": "2021-12-29", "close": 4.33, "volume": 3017851.0}, {"date": "2021-12-30", "close": 4.32, "volume": 2980401.0}, {"date": "2021-12-31", "close": 4.26, "volume": 1679313.0}, {"date": "2022-01-04", "close": 4.46, "volume": 6091621.0}, {"date": "2022-01-05", "close": 4.39, "volume": 4638694.0}, {"date": "2022-01-06", "close": 4.36, "volume": 6251612.0}, {"date": "2022-01-07", "close": 4.46, "volume": 8671087.0}, {"date": "2022-01-10", "close": 4.44, "volume": 3240066.0}, {"date": "2022-01-11", "close": 4.4, "volume": 2650097.0}, {"date": "2022-01-12", "close": 4.4, "volume": 3730113.0}, {"date": "2022-01-13", "close": 4.41, "volume": 7113243.0}, {"date": "2022-01-14", "close": 4.47, "volume": 8432193.0}, {"date": "2022-01-17", "close": 4.51, "volume": 3639871.0}, {"date": "2022-01-18", "close": 4.44, "volume": 4181119.0}, {"date": "2022-01-19", "close": 4.45, "volume": 5892346.0}, {"date": "2022-01-20", "close": 4.41, "volume": 5513319.0}, {"date": "2022-01-21", "close": 4.36, "volume": 8176259.0}, {"date": "2022-01-24", "close": 4.38, "volume": 6385792.0}, {"date": "2022-01-25", "close": 4.27, "volume": 9442459.0}, {"date": "2022-01-27", "close": 4.27, "volume": 8123391.0}, {"date": "2022-01-28", "close": 4.28, "volume": 18423931.0}, {"date": "2022-01-31", "close": 4.24, "volume": 5217533.0}, {"date": "2022-02-01", "close": 4.34, "volume": 6250964.0}, {"date": "2022-02-02", "close": 4.35, "volume": 3619641.0}, {"date": "2022-02-03", "close": 4.37, "volume": 4723085.0}, {"date": "2022-02-04", "close": 4.38, "volume": 5539464.0}, {"date": "2022-02-07", "close": 4.44, "volume": 4462760.0}, {"date": "2022-02-08", "close": 4.52, "volume": 6605604.0}, {"date": "2022-02-09", "close": 4.59, "volume": 6367179.0}, {"date": "2022-02-10", "close": 4.55, "volume": 10910204.0}, {"date": "2022-02-11", "close": 4.74, "volume": 17379914.0}, {"date": "2022-02-14", "close": 4.72, "volume": 13757528.0}, {"date": "2022-02-15", "close": 4.74, "volume": 7459219.0}, {"date": "2022-02-16", "close": 4.7, "volume": 8214552.0}, {"date": "2022-02-17", "close": 4.75, "volume": 5868130.0}, {"date": "2022-02-18", "close": 4.76, "volume": 7709605.0}, {"date": "2022-02-21", "close": 4.82, "volume": 4842597.0}, {"date": "2022-02-22", "close": 4.86, "volume": 10221127.0}, {"date": "2022-02-23", "close": 4.92, "volume": 7445527.0}, {"date": "2022-02-24", "close": 4.85, "volume": 9411658.0}, {"date": "2022-02-25", "close": 4.79, "volume": 9709697.0}, {"date": "2022-02-28", "close": 4.6, "volume": 17265698.0}, {"date": "2022-03-01", "close": 4.6, "volume": 10970651.0}, {"date": "2022-03-02", "close": 4.4, "volume": 14350159.0}, {"date": "2022-03-03", "close": 4.43, "volume": 15231754.0}, {"date": "2022-03-04", "close": 4.45, "volume": 10667443.0}, {"date": "2022-03-07", "close": 4.33, "volume": 8142212.0}, {"date": "2022-03-08", "close": 4.26, "volume": 8109571.0}, {"date": "2022-03-09", "close": 4.26, "volume": 7947097.0}, {"date": "2022-03-10", "close": 4.33, "volume": 10598689.0}, {"date": "2022-03-11", "close": 4.31, "volume": 6436873.0}, {"date": "2022-03-14", "close": 4.44, "volume": 3907709.0}, {"date": "2022-03-15", "close": 4.54, "volume": 8428443.0}, {"date": "2022-03-16", "close": 4.57, "volume": 5094443.0}, {"date": "2022-03-17", "close": 4.58, "volume": 7242340.0}, {"date": "2022-03-18", "close": 4.61, "volume": 9093932.0}, {"date": "2022-03-21", "close": 4.58, "volume": 4022530.0}, {"date": "2022-03-22", "close": 4.61, "volume": 5138905.0}, {"date": "2022-03-23", "close": 4.55, "volume": 7201664.0}, {"date": "2022-03-24", "close": 4.52, "volume": 5786590.0}, {"date": "2022-03-25", "close": 4.47, "volume": 8276862.0}, {"date": "2022-03-28", "close": 4.48, "volume": 5411680.0}, {"date": "2022-03-29", "close": 4.44, "volume": 4582155.0}, {"date": "2022-03-30", "close": 4.41, "volume": 6286251.0}, {"date": "2022-03-31", "close": 4.38, "volume": 6674737.0}, {"date": "2022-04-01", "close": 4.37, "volume": 6169004.0}, {"date": "2022-04-04", "close": 4.38, "volume": 3274428.0}, {"date": "2022-04-05", "close": 4.4, "volume": 4345927.0}, {"date": "2022-04-06", "close": 4.38, "volume": 4099247.0}, {"date": "2022-04-07", "close": 4.27, "volume": 9368044.0}, {"date": "2022-04-08", "close": 4.33, "volume": 4511794.0}, {"date": "2022-04-11", "close": 4.33, "volume": 3821419.0}, {"date": "2022-04-12", "close": 4.29, "volume": 2010354.0}, {"date": "2022-04-13", "close": 4.33, "volume": 4110438.0}, {"date": "2022-04-14", "close": 4.35, "volume": 2688857.0}, {"date": "2022-04-19", "close": 4.38, "volume": 3278791.0}, {"date": "2022-04-20", "close": 4.4, "volume": 5007839.0}, {"date": "2022-04-21", "close": 4.46, "volume": 3867956.0}, {"date": "2022-04-22", "close": 4.45, "volume": 3433568.0}, {"date": "2022-04-26", "close": 4.34, "volume": 6891082.0}, {"date": "2022-04-27", "close": 4.29, "volume": 7125334.0}, {"date": "2022-04-28", "close": 4.4, "volume": 4735476.0}, {"date": "2022-04-29", "close": 4.54, "volume": 9645016.0}, {"date": "2022-05-02", "close": 4.53, "volume": 4480513.0}, {"date": "2022-05-03", "close": 4.54, "volume": 7124794.0}, {"date": "2022-05-04", "close": 4.67, "volume": 10042940.0}, {"date": "2022-05-05", "close": 4.66, "volume": 6867139.0}, {"date": "2022-05-06", "close": 4.63, "volume": 7463903.0}, {"date": "2022-05-09", "close": 4.62, "volume": 6130436.0}, {"date": "2022-05-10", "close": 4.68, "volume": 5922336.0}, {"date": "2022-05-11", "close": 4.62, "volume": 4426152.0}, {"date": "2022-05-12", "close": 4.56, "volume": 10133376.0}, {"date": "2022-05-13", "close": 4.62, "volume": 7382938.0}, {"date": "2022-05-16", "close": 4.68, "volume": 4726415.0}, {"date": "2022-05-17", "close": 4.68, "volume": 3631793.0}, {"date": "2022-05-18", "close": 4.65, "volume": 5140706.0}, {"date": "2022-05-19", "close": 4.57, "volume": 5766096.0}, {"date": "2022-05-20", "close": 4.56, "volume": 6812569.0}, {"date": "2022-05-23", "close": 4.6, "volume": 6239547.0}, {"date": "2022-05-24", "close": 4.53, "volume": 5747041.0}, {"date": "2022-05-25", "close": 4.51, "volume": 5714304.0}, {"date": "2022-05-26", "close": 4.47, "volume": 3773506.0}, {"date": "2022-05-27", "close": 4.47, "volume": 3571833.0}, {"date": "2022-05-30", "close": 4.51, "volume": 4893629.0}, {"date": "2022-05-31", "close": 4.37, "volume": 38388687.0}, {"date": "2022-06-01", "close": 4.36, "volume": 7878557.0}, {"date": "2022-06-02", "close": 4.29, "volume": 6767140.0}, {"date": "2022-06-03", "close": 4.26, "volume": 6859245.0}, {"date": "2022-06-06", "close": 4.21, "volume": 5587279.0}, {"date": "2022-06-07", "close": 4.2, "volume": 7060767.0}, {"date": "2022-06-08", "close": 4.27, "volume": 8485146.0}, {"date": "2022-06-09", "close": 4.29, "volume": 6589730.0}, {"date": "2022-06-10", "close": 4.18, "volume": 6883137.0}, {"date": "2022-06-14", "close": 4.17, "volume": 13151022.0}, {"date": "2022-06-15", "close": 4.3, "volume": 8063084.0}, {"date": "2022-06-16", "close": 4.21, "volume": 14223277.0}, {"date": "2022-06-17", "close": 4.14, "volume": 17566874.0}, {"date": "2022-06-20", "close": 4.21, "volume": 6112770.0}, {"date": "2022-06-21", "close": 4.32, "volume": 7523864.0}, {"date": "2022-06-22", "close": 4.28, "volume": 8626735.0}, {"date": "2022-06-23", "close": 4.4, "volume": 10963550.0}, {"date": "2022-06-24", "close": 4.36, "volume": 6007264.0}, {"date": "2022-06-27", "close": 4.4, "volume": 6008259.0}, {"date": "2022-06-28", "close": 4.36, "volume": 8526127.0}, {"date": "2022-06-29", "close": 4.43, "volume": 5897741.0}, {"date": "2022-06-30", "close": 4.36, "volume": 8740614.0}, {"date": "2022-07-01", "close": 4.34, "volume": 4975704.0}, {"date": "2022-07-04", "close": 4.33, "volume": 8215114.0}, {"date": "2022-07-05", "close": 4.27, "volume": 5721610.0}, {"date": "2022-07-06", "close": 4.32, "volume": 6842128.0}, {"date": "2022-07-07", "close": 4.37, "volume": 3477732.0}, {"date": "2022-07-08", "close": 4.36, "volume": 3352209.0}, {"date": "2022-07-11", "close": 4.41, "volume": 4555891.0}, {"date": "2022-07-12", "close": 4.41, "volume": 5662883.0}, {"date": "2022-07-13", "close": 4.36, "volume": 5056203.0}, {"date": "2022-07-14", "close": 4.45, "volume": 8854053.0}, {"date": "2022-07-15", "close": 4.39, "volume": 5639576.0}, {"date": "2022-07-18", "close": 4.45, "volume": 3925950.0}, {"date": "2022-07-19", "close": 4.32, "volume": 8877088.0}, {"date": "2022-07-20", "close": 4.34, "volume": 6499549.0}, {"date": "2022-07-21", "close": 4.27, "volume": 8005093.0}, {"date": "2022-07-22", "close": 4.21, "volume": 15687330.0}, {"date": "2022-07-25", "close": 4.46, "volume": 15473313.0}, {"date": "2022-07-26", "close": 4.49, "volume": 5960442.0}, {"date": "2022-07-27", "close": 4.54, "volume": 4497777.0}, {"date": "2022-07-28", "close": 4.52, "volume": 4184199.0}, {"date": "2022-07-29", "close": 4.47, "volume": 6954626.0}, {"date": "2022-08-01", "close": 4.55, "volume": 5302805.0}, {"date": "2022-08-02", "close": 4.6, "volume": 3993385.0}, {"date": "2022-08-03", "close": 4.63, "volume": 3883818.0}, {"date": "2022-08-04", "close": 4.59, "volume": 4328792.0}, {"date": "2022-08-05", "close": 4.59, "volume": 2872582.0}, {"date": "2022-08-08", "close": 4.56, "volume": 4268357.0}, {"date": "2022-08-09", "close": 4.64, "volume": 7408471.0}, {"date": "2022-08-10", "close": 4.59, "volume": 6738088.0}, {"date": "2022-08-11", "close": 4.61, "volume": 7659499.0}, {"date": "2022-08-12", "close": 4.66, "volume": 10891820.0}, {"date": "2022-08-15", "close": 4.51, "volume": 12645568.0}, {"date": "2022-08-16", "close": 4.58, "volume": 9004354.0}, {"date": "2022-08-17", "close": 4.65, "volume": 8091853.0}, {"date": "2022-08-18", "close": 4.57, "volume": 5919514.0}, {"date": "2022-08-19", "close": 4.57, "volume": 3136889.0}, {"date": "2022-08-22", "close": 4.55, "volume": 2848393.0}, {"date": "2022-08-23", "close": 4.46, "volume": 5323477.0}, {"date": "2022-08-24", "close": 4.5, "volume": 4947151.0}, {"date": "2022-08-25", "close": 4.56, "volume": 5455942.0}, {"date": "2022-08-26", "close": 4.6, "volume": 3746527.0}, {"date": "2022-08-29", "close": 4.59, "volume": 4613035.0}, {"date": "2022-08-30", "close": 4.69, "volume": 7341478.0}, {"date": "2022-08-31", "close": 4.65, "volume": 9348219.0}, {"date": "2022-09-01", "close": 4.64, "volume": 4472977.0}, {"date": "2022-09-02", "close": 4.68, "volume": 6369339.0}, {"date": "2022-09-05", "close": 4.6, "volume": 3757103.0}, {"date": "2022-09-06", "close": 4.64, "volume": 3897927.0}, {"date": "2022-09-07", "close": 4.64, "volume": 5205565.0}, {"date": "2022-09-08", "close": 4.66, "volume": 3751767.0}, {"date": "2022-09-09", "close": 4.65, "volume": 4409635.0}, {"date": "2022-09-12", "close": 4.7, "volume": 3359849.0}, {"date": "2022-09-13", "close": 4.67, "volume": 3158597.0}, {"date": "2022-09-14", "close": 4.58, "volume": 6114275.0}, {"date": "2022-09-15", "close": 4.56, "volume": 5762888.0}, {"date": "2022-09-16", "close": 4.51, "volume": 9097702.0}, {"date": "2022-09-19", "close": 4.49, "volume": 2757567.0}, {"date": "2022-09-20", "close": 4.49, "volume": 2648114.0}, {"date": "2022-09-21", "close": 4.44, "volume": 3552242.0}, {"date": "2022-09-23", "close": 4.41, "volume": 6114331.0}, {"date": "2022-09-26", "close": 4.38, "volume": 3239460.0}, {"date": "2022-09-27", "close": 4.45, "volume": 6157044.0}, {"date": "2022-09-28", "close": 4.53, "volume": 10783985.0}, {"date": "2022-09-29", "close": 4.58, "volume": 5296254.0}, {"date": "2022-09-30", "close": 4.6, "volume": 7405335.0}, {"date": "2022-10-03", "close": 4.64, "volume": 4989919.0}, {"date": "2022-10-04", "close": 4.83, "volume": 17955444.0}, {"date": "2022-10-05", "close": 4.78, "volume": 7882357.0}, {"date": "2022-10-06", "close": 4.83, "volume": 13646348.0}, {"date": "2022-10-07", "close": 4.76, "volume": 4415081.0}, {"date": "2022-10-10", "close": 4.72, "volume": 7201094.0}, {"date": "2022-10-11", "close": 4.73, "volume": 8329226.0}, {"date": "2022-10-12", "close": 4.71, "volume": 4901719.0}, {"date": "2022-10-13", "close": 4.69, "volume": 5930876.0}, {"date": "2022-10-14", "close": 4.81, "volume": 1671012.0}, {"date": "2022-10-17", "close": 4.89, "volume": 17041046.0}, {"date": "2022-10-18", "close": 4.89, "volume": 8540357.0}, {"date": "2022-10-19", "close": 4.89, "volume": 6393844.0}, {"date": "2022-10-20", "close": 4.85, "volume": 9394644.0}, {"date": "2022-10-21", "close": 4.75, "volume": 7349734.0}, {"date": "2022-10-24", "close": 4.85, "volume": 5306511.0}, {"date": "2022-10-25", "close": 4.85, "volume": 3667072.0}, {"date": "2022-10-26", "close": 4.82, "volume": 3978641.0}, {"date": "2022-10-27", "close": 4.87, "volume": 4181758.0}, {"date": "2022-10-28", "close": 4.88, "volume": 5909320.0}, {"date": "2022-10-31", "close": 4.9, "volume": 6971207.0}, {"date": "2022-11-01", "close": 4.98, "volume": 5090622.0}, {"date": "2022-11-02", "close": 5.06, "volume": 8798567.0}, {"date": "2022-11-03", "close": 4.97, "volume": 5568867.0}, {"date": "2022-11-04", "close": 4.94, "volume": 6607500.0}, {"date": "2022-11-07", "close": 4.92, "volume": 8824520.0}, {"date": "2022-11-08", "close": 4.96, "volume": 7634650.0}, {"date": "2022-11-09", "close": 4.97, "volume": 5269027.0}, {"date": "2022-11-10", "close": 4.94, "volume": 5741357.0}, {"date": "2022-11-11", "close": 4.93, "volume": 14733509.0}, {"date": "2022-11-14", "close": 4.81, "volume": 8305823.0}, {"date": "2022-11-15", "close": 4.87, "volume": 4075880.0}, {"date": "2022-11-16", "close": 4.76, "volume": 3920158.0}, {"date": "2022-11-17", "close": 4.84, "volume": 4683074.0}, {"date": "2022-11-18", "close": 4.9, "volume": 4596021.0}, {"date": "2022-11-21", "close": 4.9, "volume": 5927902.0}, {"date": "2022-11-22", "close": 4.91, "volume": 6072296.0}, {"date": "2022-11-23", "close": 4.89, "volume": 4951403.0}, {"date": "2022-11-24", "close": 4.86, "volume": 5450669.0}, {"date": "2022-11-25", "close": 4.87, "volume": 5657165.0}, {"date": "2022-11-28", "close": 4.82, "volume": 4310482.0}, {"date": "2022-11-29", "close": 4.8, "volume": 5772788.0}, {"date": "2022-11-30", "close": 4.78, "volume": 29231809.0}, {"date": "2022-12-01", "close": 4.78, "volume": 6870640.0}, {"date": "2022-12-02", "close": 4.71, "volume": 8678514.0}, {"date": "2022-12-05", "close": 4.71, "volume": 5624649.0}, {"date": "2022-12-06", "close": 4.77, "volume": 8920612.0}, {"date": "2022-12-07", "close": 4.86, "volume": 10922700.0}, {"date": "2022-12-08", "close": 4.85, "volume": 5869387.0}, {"date": "2022-12-09", "close": 4.79, "volume": 7399074.0}, {"date": "2022-12-12", "close": 4.74, "volume": 5273403.0}, {"date": "2022-12-13", "close": 4.79, "volume": 3700992.0}, {"date": "2022-12-14", "close": 4.75, "volume": 5961679.0}, {"date": "2022-12-15", "close": 4.72, "volume": 9060597.0}, {"date": "2022-12-16", "close": 4.69, "volume": 10690663.0}, {"date": "2022-12-19", "close": 4.64, "volume": 3221572.0}, {"date": "2022-12-20", "close": 4.65, "volume": 4569197.0}, {"date": "2022-12-21", "close": 4.75, "volume": 6752070.0}, {"date": "2022-12-22", "close": 4.79, "volume": 9687555.0}, {"date": "2022-12-23", "close": 4.75, "volume": 2485071.0}, {"date": "2022-12-28", "close": 4.73, "volume": 3718131.0}, {"date": "2022-12-29", "close": 4.73, "volume": 3325506.0}, {"date": "2022-12-30", "close": 4.75, "volume": 1952639.0}, {"date": "2023-01-03", "close": 4.66, "volume": 3416445.0}, {"date": "2023-01-04", "close": 4.7, "volume": 5861390.0}, {"date": "2023-01-05", "close": 4.72, "volume": 4125434.0}, {"date": "2023-01-06", "close": 4.76, "volume": 4808126.0}, {"date": "2023-01-09", "close": 4.74, "volume": 5698633.0}, {"date": "2023-01-10", "close": 4.63, "volume": 10293819.0}, {"date": "2023-01-11", "close": 4.76, "volume": 9305894.0}, {"date": "2023-01-12", "close": 4.8, "volume": 5383258.0}, {"date": "2023-01-13", "close": 4.82, "volume": 3512595.0}, {"date": "2023-01-16", "close": 4.85, "volume": 3344346.0}, {"date": "2023-01-17", "close": 4.9, "volume": 5204813.0}, {"date": "2023-01-18", "close": 4.91, "volume": 4725713.0}, {"date": "2023-01-19", "close": 5.0, "volume": 5244743.0}, {"date": "2023-01-20", "close": 5.01, "volume": 7136617.0}, {"date": "2023-01-23", "close": 5.02, "volume": 4709032.0}, {"date": "2023-01-24", "close": 5.06, "volume": 3743890.0}, {"date": "2023-01-25", "close": 5.04, "volume": 4880163.0}, {"date": "2023-01-27", "close": 5.08, "volume": 5569437.0}, {"date": "2023-01-30", "close": 4.89, "volume": 10953065.0}, {"date": "2023-01-31", "close": 4.9, "volume": 6545341.0}, {"date": "2023-02-01", "close": 4.91, "volume": 6262454.0}, {"date": "2023-02-02", "close": 4.83, "volume": 5894914.0}, {"date": "2023-02-03", "close": 4.73, "volume": 16410671.0}, {"date": "2023-02-06", "close": 4.6, "volume": 13762252.0}, {"date": "2023-02-07", "close": 4.67, "volume": 9212722.0}, {"date": "2023-02-08", "close": 4.8, "volume": 11695833.0}, {"date": "2023-02-09", "close": 4.65, "volume": 12341357.0}, {"date": "2023-02-10", "close": 4.71, "volume": 5473485.0}, {"date": "2023-02-13", "close": 4.92, "volume": 16857707.0}, {"date": "2023-02-14", "close": 4.82, "volume": 12165129.0}, {"date": "2023-02-15", "close": 4.83, "volume": 9510811.0}, {"date": "2023-02-16", "close": 4.78, "volume": 14162923.0}, {"date": "2023-02-17", "close": 4.83, "volume": 12208579.0}, {"date": "2023-02-20", "close": 4.82, "volume": 6779463.0}, {"date": "2023-02-21", "close": 4.81, "volume": 7856503.0}, {"date": "2023-02-22", "close": 4.79, "volume": 9814507.0}, {"date": "2023-02-23", "close": 4.73, "volume": 9770655.0}, {"date": "2023-02-24", "close": 4.77, "volume": 3595166.0}, {"date": "2023-02-27", "close": 4.7, "volume": 5611239.0}, {"date": "2023-02-28", "close": 4.65, "volume": 12889634.0}, {"date": "2023-03-01", "close": 4.65, "volume": 4381451.0}, {"date": "2023-03-02", "close": 4.61, "volume": 7332221.0}, {"date": "2023-03-03", "close": 4.65, "volume": 6725019.0}, {"date": "2023-03-06", "close": 4.74, "volume": 9649445.0}, {"date": "2023-03-07", "close": 4.77, "volume": 8571256.0}, {"date": "2023-03-08", "close": 4.82, "volume": 8231072.0}, {"date": "2023-03-09", "close": 4.9, "volume": 8597599.0}, {"date": "2023-03-10", "close": 4.87, "volume": 7222703.0}, {"date": "2023-03-13", "close": 4.77, "volume": 5504273.0}, {"date": "2023-03-14", "close": 4.65, "volume": 11496345.0}, {"date": "2023-03-15", "close": 4.77, "volume": 6095050.0}, {"date": "2023-03-16", "close": 4.68, "volume": 17577634.0}, {"date": "2023-03-17", "close": 4.69, "volume": 12323108.0}, {"date": "2023-03-20", "close": 4.49, "volume": 8898535.0}, {"date": "2023-03-21", "close": 4.54, "volume": 3996195.0}, {"date": "2023-03-22", "close": 4.63, "volume": 6899957.0}, {"date": "2023-03-23", "close": 4.57, "volume": 3800831.0}, {"date": "2023-03-24", "close": 4.53, "volume": 4336062.0}, {"date": "2023-03-27", "close": 4.57, "volume": 3547304.0}, {"date": "2023-03-28", "close": 4.66, "volume": 5645477.0}, {"date": "2023-03-29", "close": 4.67, "volume": 5130658.0}, {"date": "2023-03-30", "close": 4.7, "volume": 4864577.0}, {"date": "2023-03-31", "close": 4.69, "volume": 9993952.0}, {"date": "2023-04-03", "close": 4.74, "volume": 5548070.0}, {"date": "2023-04-04", "close": 4.8, "volume": 4926118.0}, {"date": "2023-04-05", "close": 4.94, "volume": 8033112.0}, {"date": "2023-04-06", "close": 4.98, "volume": 3382131.0}, {"date": "2023-04-11", "close": 5.01, "volume": 4397627.0}, {"date": "2023-04-12", "close": 5.02, "volume": 9230771.0}, {"date": "2023-04-13", "close": 5.01, "volume": 4834676.0}, {"date": "2023-04-14", "close": 5.01, "volume": 2578442.0}, {"date": "2023-04-17", "close": 4.92, "volume": 5735654.0}, {"date": "2023-04-18", "close": 4.95, "volume": 4326148.0}, {"date": "2023-04-19", "close": 4.96, "volume": 3695324.0}, {"date": "2023-04-20", "close": 4.94, "volume": 4734700.0}, {"date": "2023-04-21", "close": 4.97, "volume": 3407268.0}, {"date": "2023-04-24", "close": 4.96, "volume": 2397036.0}, {"date": "2023-04-26", "close": 4.97, "volume": 5510983.0}, {"date": "2023-04-27", "close": 4.96, "volume": 4064336.0}, {"date": "2023-04-28", "close": 4.98, "volume": 4022306.0}, {"date": "2023-05-01", "close": 5.0, "volume": 2394752.0}, {"date": "2023-05-02", "close": 5.0, "volume": 3519605.0}, {"date": "2023-05-03", "close": 4.95, "volume": 7172675.0}, {"date": "2023-05-04", "close": 4.98, "volume": 2598486.0}, {"date": "2023-05-05", "close": 4.96, "volume": 2749634.0}, {"date": "2023-05-08", "close": 4.98, "volume": 3180618.0}, {"date": "2023-05-09", "close": 4.93, "volume": 11775615.0}, {"date": "2023-05-10", "close": 4.89, "volume": 5697235.0}, {"date": "2023-05-11", "close": 4.88, "volume": 2821223.0}, {"date": "2023-05-12", "close": 4.89, "volume": 4945689.0}, {"date": "2023-05-15", "close": 4.89, "volume": 6849592.0}, {"date": "2023-05-16", "close": 4.9, "volume": 4862564.0}, {"date": "2023-05-17", "close": 4.86, "volume": 3256288.0}, {"date": "2023-05-18", "close": 4.96, "volume": 6153394.0}, {"date": "2023-05-19", "close": 5.19, "volume": 12780092.0}, {"date": "2023-05-22", "close": 5.2, "volume": 6822299.0}, {"date": "2023-05-23", "close": 5.18, "volume": 6315134.0}, {"date": "2023-05-24", "close": 5.22, "volume": 7347715.0}, {"date": "2023-05-25", "close": 5.17, "volume": 7276897.0}, {"date": "2023-05-26", "close": 5.2, "volume": 3752994.0}, {"date": "2023-05-29", "close": 5.21, "volume": 4927337.0}, {"date": "2023-05-30", "close": 5.21, "volume": 11865670.0}, {"date": "2023-05-31", "close": 5.19, "volume": 30675979.0}, {"date": "2023-06-01", "close": 5.2, "volume": 4217777.0}, {"date": "2023-06-02", "close": 5.13, "volume": 5328566.0}, {"date": "2023-06-05", "close": 5.12, "volume": 7762507.0}, {"date": "2023-06-06", "close": 5.09, "volume": 7521216.0}, {"date": "2023-06-07", "close": 5.07, "volume": 7144435.0}, {"date": "2023-06-08", "close": 5.08, "volume": 8243899.0}, {"date": "2023-06-09", "close": 5.11, "volume": 7358506.0}, {"date": "2023-06-13", "close": 5.1, "volume": 5368610.0}, {"date": "2023-06-14", "close": 5.23, "volume": 11425886.0}, {"date": "2023-06-15", "close": 5.47, "volume": 19512761.0}, {"date": "2023-06-16", "close": 5.51, "volume": 22586235.0}, {"date": "2023-06-19", "close": 5.57, "volume": 10300004.0}, {"date": "2023-06-20", "close": 5.65, "volume": 7337564.0}, {"date": "2023-06-21", "close": 5.65, "volume": 5890679.0}, {"date": "2023-06-22", "close": 5.64, "volume": 7238525.0}, {"date": "2023-06-23", "close": 5.65, "volume": 5104734.0}, {"date": "2023-06-26", "close": 5.56, "volume": 6417401.0}, {"date": "2023-06-27", "close": 5.55, "volume": 5267460.0}, {"date": "2023-06-28", "close": 5.67, "volume": 5343851.0}, {"date": "2023-06-29", "close": 5.7, "volume": 8318424.0}, {"date": "2023-06-30", "close": 5.7, "volume": 8933869.0}, {"date": "2023-07-03", "close": 5.73, "volume": 6555117.0}, {"date": "2023-07-04", "close": 5.82, "volume": 6425451.0}, {"date": "2023-07-05", "close": 5.81, "volume": 6862961.0}, {"date": "2023-07-06", "close": 5.79, "volume": 6807083.0}, {"date": "2023-07-07", "close": 5.73, "volume": 6578375.0}, {"date": "2023-07-10", "close": 5.72, "volume": 6961041.0}, {"date": "2023-07-11", "close": 5.76, "volume": 7102866.0}, {"date": "2023-07-12", "close": 5.78, "volume": 4900126.0}, {"date": "2023-07-13", "close": 5.74, "volume": 9576142.0}, {"date": "2023-07-14", "close": 5.74, "volume": 11074485.0}, {"date": "2023-07-17", "close": 5.7, "volume": 8919656.0}, {"date": "2023-07-18", "close": 5.8, "volume": 7662845.0}, {"date": "2023-07-19", "close": 5.73, "volume": 9581767.0}, {"date": "2023-07-20", "close": 5.8, "volume": 4475397.0}, {"date": "2023-07-21", "close": 5.85, "volume": 6261962.0}, {"date": "2023-07-24", "close": 5.9, "volume": 5619483.0}, {"date": "2023-07-25", "close": 5.85, "volume": 5137849.0}, {"date": "2023-07-26", "close": 5.94, "volume": 5061804.0}, {"date": "2023-07-27", "close": 5.99, "volume": 3559278.0}, {"date": "2023-07-28", "close": 5.96, "volume": 3531767.0}, {"date": "2023-07-31", "close": 5.93, "volume": 3254599.0}, {"date": "2023-08-01", "close": 5.96, "volume": 3894630.0}, {"date": "2023-08-02", "close": 5.88, "volume": 5105045.0}, {"date": "2023-08-03", "close": 5.99, "volume": 8416091.0}, {"date": "2023-08-04", "close": 6.1, "volume": 13192752.0}, {"date": "2023-08-07", "close": 6.0, "volume": 2822377.0}, {"date": "2023-08-08", "close": 5.98, "volume": 9649517.0}, {"date": "2023-08-09", "close": 5.95, "volume": 5879066.0}, {"date": "2023-08-10", "close": 6.04, "volume": 7882998.0}, {"date": "2023-08-11", "close": 5.98, "volume": 3068370.0}, {"date": "2023-08-14", "close": 5.92, "volume": 12700715.0}, {"date": "2023-08-15", "close": 5.93, "volume": 5510327.0}, {"date": "2023-08-16", "close": 5.88, "volume": 5469073.0}, {"date": "2023-08-17", "close": 5.88, "volume": 9423778.0}, {"date": "2023-08-18", "close": 5.84, "volume": 9785914.0}, {"date": "2023-08-21", "close": 5.79, "volume": 12630808.0}, {"date": "2023-08-22", "close": 5.73, "volume": 9396148.0}, {"date": "2023-08-23", "close": 5.83, "volume": 7596010.0}, {"date": "2023-08-24", "close": 5.87, "volume": 12120991.0}, {"date": "2023-08-25", "close": 5.68, "volume": 7036218.0}, {"date": "2023-08-28", "close": 5.75, "volume": 3397168.0}, {"date": "2023-08-29", "close": 5.69, "volume": 6789120.0}, {"date": "2023-08-30", "close": 5.77, "volume": 6735982.0}, {"date": "2023-08-31", "close": 5.82, "volume": 12176853.0}, {"date": "2023-09-01", "close": 5.83, "volume": 3795553.0}, {"date": "2023-09-04", "close": 5.79, "volume": 3786824.0}, {"date": "2023-09-05", "close": 5.76, "volume": 3577914.0}, {"date": "2023-09-06", "close": 5.79, "volume": 6552587.0}, {"date": "2023-09-07", "close": 5.76, "volume": 9727768.0}, {"date": "2023-09-08", "close": 5.79, "volume": 4220121.0}, {"date": "2023-09-11", "close": 5.84, "volume": 4340729.0}, {"date": "2023-09-12", "close": 5.79, "volume": 4109673.0}, {"date": "2023-09-13", "close": 5.78, "volume": 6096694.0}, {"date": "2023-09-14", "close": 5.8, "volume": 6591610.0}, {"date": "2023-09-15", "close": 5.84, "volume": 10866964.0}, {"date": "2023-09-18", "close": 5.76, "volume": 3554572.0}, {"date": "2023-09-19", "close": 5.77, "volume": 10697024.0}, {"date": "2023-09-20", "close": 5.88, "volume": 12319620.0}, {"date": "2023-09-21", "close": 5.82, "volume": 10282426.0}, {"date": "2023-09-22", "close": 5.77, "volume": 8914839.0}, {"date": "2023-09-25", "close": 5.76, "volume": 6832833.0}, {"date": "2023-09-26", "close": 5.8, "volume": 8833215.0}, {"date": "2023-09-27", "close": 5.65, "volume": 8273388.0}, {"date": "2023-09-28", "close": 5.74, "volume": 10633525.0}, {"date": "2023-09-29", "close": 5.68, "volume": 7141696.0}, {"date": "2023-10-02", "close": 5.64, "volume": 2619121.0}, {"date": "2023-10-03", "close": 5.55, "volume": 8195167.0}, {"date": "2023-10-04", "close": 5.54, "volume": 7144749.0}, {"date": "2023-10-05", "close": 5.52, "volume": 7836197.0}, {"date": "2023-10-06", "close": 5.62, "volume": 4707551.0}, {"date": "2023-10-09", "close": 5.55, "volume": 5573348.0}, {"date": "2023-10-10", "close": 5.52, "volume": 6453759.0}, {"date": "2023-10-11", "close": 5.53, "volume": 10709032.0}, {"date": "2023-10-12", "close": 5.64, "volume": 10515338.0}, {"date": "2023-10-13", "close": 5.65, "volume": 4703911.0}, {"date": "2023-10-16", "close": 5.68, "volume": 5244234.0}, {"date": "2023-10-17", "close": 5.79, "volume": 7267282.0}, {"date": "2023-10-18", "close": 5.83, "volume": 4392837.0}, {"date": "2023-10-19", "close": 5.79, "volume": 5528430.0}, {"date": "2023-10-20", "close": 5.77, "volume": 3703080.0}, {"date": "2023-10-23", "close": 5.74, "volume": 4259683.0}, {"date": "2023-10-24", "close": 5.67, "volume": 3729003.0}, {"date": "2023-10-25", "close": 5.66, "volume": 5074760.0}, {"date": "2023-10-26", "close": 5.69, "volume": 4234839.0}, {"date": "2023-10-27", "close": 5.58, "volume": 3284373.0}, {"date": "2023-10-30", "close": 5.58, "volume": 2996111.0}, {"date": "2023-10-31", "close": 5.67, "volume": 5208185.0}, {"date": "2023-11-01", "close": 5.72, "volume": 4413515.0}, {"date": "2023-11-02", "close": 5.81, "volume": 4320765.0}, {"date": "2023-11-03", "close": 5.77, "volume": 3828550.0}, {"date": "2023-11-06", "close": 5.7, "volume": 4399983.0}, {"date": "2023-11-07", "close": 5.67, "volume": 3125800.0}, {"date": "2023-11-08", "close": 5.72, "volume": 3964499.0}, {"date": "2023-11-09", "close": 5.8, "volume": 5264726.0}, {"date": "2023-11-10", "close": 5.79, "volume": 2814947.0}, {"date": "2023-11-13", "close": 5.79, "volume": 6136477.0}, {"date": "2023-11-14", "close": 5.97, "volume": 5040497.0}, {"date": "2023-11-15", "close": 5.83, "volume": 10859486.0}, {"date": "2023-11-16", "close": 5.85, "volume": 4012548.0}, {"date": "2023-11-17", "close": 5.86, "volume": 3999634.0}, {"date": "2023-11-20", "close": 5.89, "volume": 3586319.0}, {"date": "2023-11-21", "close": 5.89, "volume": 5492006.0}, {"date": "2023-11-22", "close": 5.91, "volume": 6264115.0}, {"date": "2023-11-23", "close": 5.85, "volume": 3419057.0}, {"date": "2023-11-24", "close": 5.92, "volume": 4981481.0}, {"date": "2023-11-27", "close": 5.94, "volume": 2512494.0}, {"date": "2023-11-28", "close": 5.9, "volume": 4933331.0}, {"date": "2023-11-29", "close": 5.76, "volume": 5885247.0}, {"date": "2023-11-30", "close": 5.94, "volume": 13703489.0}, {"date": "2023-12-01", "close": 5.94, "volume": 2946136.0}, {"date": "2023-12-04", "close": 5.83, "volume": 8630091.0}, {"date": "2023-12-05", "close": 5.92, "volume": 12377254.0}, {"date": "2023-12-06", "close": 6.01, "volume": 9557290.0}, {"date": "2023-12-07", "close": 5.95, "volume": 11769959.0}, {"date": "2023-12-08", "close": 5.94, "volume": 6347762.0}, {"date": "2023-12-11", "close": 5.92, "volume": 4883453.0}, {"date": "2023-12-12", "close": 5.9, "volume": 7305615.0}, {"date": "2023-12-13", "close": 5.71, "volume": 8512974.0}, {"date": "2023-12-14", "close": 5.6, "volume": 12335622.0}, {"date": "2023-12-15", "close": 5.64, "volume": 14653730.0}, {"date": "2023-12-18", "close": 5.57, "volume": 5231494.0}, {"date": "2023-12-19", "close": 5.65, "volume": 5893454.0}, {"date": "2023-12-20", "close": 5.69, "volume": 5132520.0}, {"date": "2023-12-21", "close": 5.69, "volume": 7314731.0}, {"date": "2023-12-22", "close": 5.68, "volume": 4370002.0}, {"date": "2023-12-27", "close": 5.62, "volume": 5585485.0}, {"date": "2023-12-28", "close": 5.62, "volume": 4158587.0}, {"date": "2023-12-29", "close": 5.66, "volume": 2710145.0}, {"date": "2024-01-02", "close": 5.55, "volume": 4459615.0}, {"date": "2024-01-03", "close": 5.58, "volume": 5187738.0}, {"date": "2024-01-04", "close": 5.63, "volume": 10654384.0}, {"date": "2024-01-05", "close": 5.73, "volume": 5230406.0}, {"date": "2024-01-08", "close": 5.84, "volume": 7316431.0}, {"date": "2024-01-09", "close": 5.82, "volume": 4664096.0}, {"date": "2024-01-10", "close": 5.68, "volume": 4023980.0}, {"date": "2024-01-11", "close": 5.66, "volume": 7125737.0}, {"date": "2024-01-12", "close": 5.65, "volume": 5384089.0}, {"date": "2024-01-15", "close": 5.67, "volume": 1822512.0}, {"date": "2024-01-16", "close": 5.65, "volume": 4155791.0}, {"date": "2024-01-17", "close": 5.69, "volume": 6498436.0}, {"date": "2024-01-18", "close": 5.75, "volume": 4824485.0}, {"date": "2024-01-19", "close": 5.8, "volume": 7405763.0}, {"date": "2024-01-22", "close": 5.88, "volume": 6412379.0}, {"date": "2024-01-23", "close": 5.97, "volume": 7277269.0}, {"date": "2024-01-24", "close": 5.9, "volume": 5116921.0}, {"date": "2024-01-25", "close": 5.99, "volume": 5714877.0}, {"date": "2024-01-29", "close": 5.99, "volume": 4253048.0}, {"date": "2024-01-30", "close": 5.91, "volume": 4496843.0}, {"date": "2024-01-31", "close": 6.04, "volume": 7019118.0}, {"date": "2024-02-01", "close": 6.06, "volume": 6472448.0}, {"date": "2024-02-02", "close": 6.1, "volume": 5378981.0}, {"date": "2024-02-05", "close": 6.1, "volume": 4810199.0}, {"date": "2024-02-06", "close": 6.12, "volume": 7686627.0}, {"date": "2024-02-07", "close": 6.15, "volume": 6090717.0}, {"date": "2024-02-08", "close": 6.19, "volume": 6942611.0}, {"date": "2024-02-09", "close": 6.23, "volume": 5576002.0}, {"date": "2024-02-12", "close": 6.24, "volume": 2174493.0}, {"date": "2024-02-13", "close": 6.3, "volume": 4977574.0}, {"date": "2024-02-14", "close": 6.33, "volume": 5239192.0}, {"date": "2024-02-15", "close": 6.32, "volume": 5010381.0}, {"date": "2024-02-16", "close": 6.08, "volume": 11991682.0}, {"date": "2024-02-19", "close": 6.17, "volume": 6235034.0}, {"date": "2024-02-20", "close": 6.19, "volume": 9058570.0}, {"date": "2024-02-21", "close": 5.97, "volume": 10321669.0}, {"date": "2024-02-22", "close": 5.89, "volume": 7549022.0}, {"date": "2024-02-23", "close": 6.09, "volume": 5653456.0}, {"date": "2024-02-26", "close": 6.2, "volume": 6057440.0}, {"date": "2024-02-27", "close": 6.1, "volume": 5825043.0}, {"date": "2024-02-28", "close": 6.19, "volume": 4653359.0}, {"date": "2024-02-29", "close": 6.2, "volume": 14883376.0}, {"date": "2024-03-01", "close": 6.15, "volume": 7556760.0}, {"date": "2024-03-04", "close": 6.14, "volume": 3074431.0}, {"date": "2024-03-05", "close": 6.22, "volume": 5788410.0}, {"date": "2024-03-06", "close": 6.22, "volume": 3147047.0}, {"date": "2024-03-07", "close": 6.21, "volume": 4348529.0}, {"date": "2024-03-08", "close": 6.27, "volume": 4207101.0}, {"date": "2024-03-11", "close": 6.2, "volume": 3677923.0}, {"date": "2024-03-12", "close": 6.22, "volume": 5044663.0}, {"date": "2024-03-13", "close": 6.25, "volume": 4254557.0}, {"date": "2024-03-14", "close": 6.31, "volume": 3731449.0}, {"date": "2024-03-15", "close": 6.28, "volume": 13354974.0}, {"date": "2024-03-18", "close": 6.31, "volume": 4053045.0}, {"date": "2024-03-19", "close": 6.21, "volume": 7967237.0}, {"date": "2024-03-20", "close": 6.29, "volume": 4088306.0}, {"date": "2024-03-21", "close": 6.36, "volume": 8350734.0}, {"date": "2024-03-22", "close": 6.32, "volume": 7384157.0}, {"date": "2024-03-25", "close": 6.32, "volume": 4119100.0}, {"date": "2024-03-26", "close": 6.29, "volume": 4295496.0}, {"date": "2024-03-27", "close": 6.44, "volume": 4570591.0}, {"date": "2024-03-28", "close": 6.4, "volume": 5151846.0}, {"date": "2024-04-02", "close": 6.41, "volume": 6440709.0}, {"date": "2024-04-03", "close": 6.45, "volume": 9147871.0}, {"date": "2024-04-04", "close": 6.38, "volume": 5481738.0}, {"date": "2024-04-05", "close": 6.4, "volume": 6965771.0}, {"date": "2024-04-08", "close": 6.45, "volume": 4508859.0}, {"date": "2024-04-09", "close": 6.49, "volume": 4416421.0}, {"date": "2024-04-10", "close": 6.37, "volume": 4032247.0}, {"date": "2024-04-11", "close": 6.41, "volume": 3458870.0}, {"date": "2024-04-12", "close": 6.45, "volume": 3407052.0}, {"date": "2024-04-15", "close": 6.4, "volume": 4320553.0}, {"date": "2024-04-16", "close": 6.33, "volume": 5609791.0}, {"date": "2024-04-17", "close": 6.42, "volume": 5914395.0}, {"date": "2024-04-18", "close": 6.43, "volume": 3747866.0}, {"date": "2024-04-19", "close": 6.35, "volume": 6318559.0}, {"date": "2024-04-22", "close": 6.37, "volume": 1890576.0}, {"date": "2024-04-23", "close": 6.45, "volume": 3725629.0}, {"date": "2024-04-24", "close": 6.53, "volume": 4323758.0}, {"date": "2024-04-26", "close": 6.36, "volume": 5874425.0}, {"date": "2024-04-29", "close": 6.39, "volume": 2970959.0}, {"date": "2024-04-30", "close": 6.44, "volume": 3227477.0}, {"date": "2024-05-01", "close": 6.41, "volume": 4654264.0}, {"date": "2024-05-02", "close": 6.4, "volume": 5466685.0}, {"date": "2024-05-03", "close": 6.44, "volume": 2413320.0}, {"date": "2024-05-06", "close": 6.4, "volume": 3529147.0}, {"date": "2024-05-07", "close": 6.4, "volume": 8151137.0}, {"date": "2024-05-08", "close": 6.33, "volume": 7707067.0}, {"date": "2024-05-09", "close": 6.33, "volume": 5936539.0}, {"date": "2024-05-10", "close": 6.26, "volume": 2847344.0}, {"date": "2024-05-13", "close": 6.26, "volume": 4138065.0}, {"date": "2024-05-14", "close": 6.18, "volume": 2953026.0}, {"date": "2024-05-15", "close": 6.32, "volume": 4117928.0}, {"date": "2024-05-16", "close": 6.5, "volume": 12602137.0}, {"date": "2024-05-17", "close": 6.35, "volume": 4652284.0}, {"date": "2024-05-20", "close": 6.38, "volume": 2875959.0}, {"date": "2024-05-21", "close": 6.39, "volume": 2971977.0}, {"date": "2024-05-22", "close": 6.46, "volume": 5023472.0}, {"date": "2024-05-23", "close": 6.45, "volume": 3165825.0}, {"date": "2024-05-24", "close": 6.43, "volume": 4660874.0}, {"date": "2024-05-27", "close": 6.46, "volume": 1528086.0}, {"date": "2024-05-28", "close": 6.41, "volume": 5740049.0}, {"date": "2024-05-29", "close": 6.21, "volume": 7564506.0}, {"date": "2024-05-30", "close": 6.17, "volume": 3541426.0}, {"date": "2024-05-31", "close": 6.2, "volume": 13094831.0}, {"date": "2024-06-03", "close": 6.31, "volume": 4496706.0}, {"date": "2024-06-04", "close": 6.38, "volume": 5485380.0}, {"date": "2024-06-05", "close": 6.41, "volume": 5616931.0}, {"date": "2024-06-06", "close": 6.48, "volume": 5670600.0}, {"date": "2024-06-07", "close": 6.56, "volume": 3636711.0}, {"date": "2024-06-11", "close": 6.52, "volume": 5570042.0}, {"date": "2024-06-12", "close": 6.57, "volume": 4018358.0}, {"date": "2024-06-13", "close": 6.58, "volume": 7951708.0}, {"date": "2024-06-14", "close": 6.59, "volume": 3619572.0}, {"date": "2024-06-17", "close": 6.61, "volume": 3406038.0}, {"date": "2024-06-18", "close": 6.7, "volume": 5325628.0}, {"date": "2024-06-19", "close": 6.73, "volume": 4888444.0}, {"date": "2024-06-20", "close": 6.71, "volume": 10687653.0}, {"date": "2024-06-21", "close": 6.74, "volume": 11715915.0}, {"date": "2024-06-24", "close": 6.68, "volume": 4994223.0}, {"date": "2024-06-25", "close": 6.76, "volume": 3137843.0}, {"date": "2024-06-26", "close": 6.68, "volume": 5335185.0}, {"date": "2024-06-27", "close": 6.66, "volume": 3766612.0}, {"date": "2024-06-28", "close": 7.14, "volume": 12625258.0}, {"date": "2024-07-01", "close": 7.11, "volume": 6729048.0}, {"date": "2024-07-02", "close": 7.13, "volume": 4495709.0}, {"date": "2024-07-03", "close": 7.01, "volume": 6934490.0}, {"date": "2024-07-04", "close": 7.04, "volume": 5410364.0}, {"date": "2024-07-05", "close": 7.0, "volume": 4576381.0}, {"date": "2024-07-08", "close": 6.93, "volume": 9064290.0}, {"date": "2024-07-09", "close": 6.96, "volume": 4708381.0}, {"date": "2024-07-10", "close": 7.07, "volume": 4513925.0}, {"date": "2024-07-11", "close": 7.17, "volume": 3335527.0}, {"date": "2024-07-12", "close": 7.08, "volume": 6567966.0}, {"date": "2024-07-15", "close": 7.08, "volume": 4245535.0}, {"date": "2024-07-16", "close": 7.13, "volume": 3266679.0}, {"date": "2024-07-17", "close": 7.11, "volume": 3888243.0}, {"date": "2024-07-18", "close": 7.12, "volume": 3542722.0}, {"date": "2024-07-19", "close": 7.05, "volume": 3723509.0}, {"date": "2024-07-22", "close": 7.0, "volume": 1985966.0}, {"date": "2024-07-23", "close": 7.07, "volume": 3033726.0}, {"date": "2024-07-24", "close": 7.08, "volume": 2555901.0}, {"date": "2024-07-25", "close": 7.15, "volume": 4317959.0}, {"date": "2024-07-26", "close": 7.2, "volume": 3139993.0}, {"date": "2024-07-29", "close": 7.31, "volume": 3145116.0}, {"date": "2024-07-30", "close": 7.28, "volume": 2687597.0}, {"date": "2024-07-31", "close": 7.4, "volume": 5112120.0}, {"date": "2024-08-01", "close": 7.42, "volume": 2454381.0}, {"date": "2024-08-02", "close": 7.24, "volume": 3578077.0}, {"date": "2024-08-05", "close": 6.95, "volume": 4919313.0}, {"date": "2024-08-06", "close": 6.95, "volume": 3470943.0}, {"date": "2024-08-07", "close": 6.95, "volume": 3089513.0}, {"date": "2024-08-08", "close": 6.99, "volume": 2279224.0}, {"date": "2024-08-09", "close": 7.12, "volume": 3349689.0}, {"date": "2024-08-12", "close": 7.16, "volume": 2137859.0}, {"date": "2024-08-13", "close": 7.23, "volume": 2812323.0}, {"date": "2024-08-14", "close": 7.25, "volume": 2967771.0}, {"date": "2024-08-15", "close": 7.3, "volume": 3440877.0}, {"date": "2024-08-16", "close": 7.41, "volume": 4035453.0}, {"date": "2024-08-19", "close": 7.43, "volume": 2589163.0}, {"date": "2024-08-20", "close": 7.44, "volume": 5177286.0}, {"date": "2024-08-21", "close": 7.22, "volume": 4975690.0}, {"date": "2024-08-22", "close": 7.35, "volume": 6758209.0}, {"date": "2024-08-23", "close": 7.45, "volume": 10869185.0}, {"date": "2024-08-26", "close": 7.54, "volume": 9641521.0}, {"date": "2024-08-27", "close": 7.46, "volume": 4014213.0}, {"date": "2024-08-28", "close": 7.49, "volume": 7041343.0}, {"date": "2024-08-29", "close": 7.45, "volume": 6399347.0}, {"date": "2024-08-30", "close": 7.55, "volume": 12543485.0}, {"date": "2024-09-02", "close": 7.61, "volume": 3570029.0}, {"date": "2024-09-03", "close": 7.72, "volume": 4470044.0}, {"date": "2024-09-04", "close": 7.77, "volume": 12290467.0}, {"date": "2024-09-05", "close": 7.7, "volume": 3641950.0}, {"date": "2024-09-06", "close": 7.77, "volume": 3304892.0}, {"date": "2024-09-09", "close": 7.74, "volume": 4443462.0}, {"date": "2024-09-10", "close": 7.87, "volume": 3291981.0}, {"date": "2024-09-11", "close": 7.8, "volume": 5658119.0}, {"date": "2024-09-12", "close": 7.77, "volume": 6157249.0}, {"date": "2024-09-13", "close": 7.69, "volume": 6027837.0}, {"date": "2024-09-16", "close": 7.75, "volume": 5775968.0}, {"date": "2024-09-17", "close": 7.75, "volume": 3207300.0}, {"date": "2024-09-18", "close": 7.75, "volume": 4743505.0}, {"date": "2024-09-19", "close": 7.72, "volume": 9655736.0}, {"date": "2024-09-20", "close": 7.68, "volume": 12414008.0}, {"date": "2024-09-23", "close": 7.6, "volume": 7024497.0}, {"date": "2024-09-24", "close": 7.41, "volume": 7987454.0}, {"date": "2024-09-25", "close": 7.37, "volume": 6792535.0}, {"date": "2024-09-26", "close": 7.41, "volume": 7688650.0}, {"date": "2024-09-27", "close": 7.36, "volume": 3904136.0}, {"date": "2024-09-30", "close": 7.36, "volume": 6385540.0}, {"date": "2024-10-01", "close": 7.33, "volume": 3769604.0}, {"date": "2024-10-02", "close": 7.41, "volume": 10879550.0}, {"date": "2024-10-03", "close": 7.3, "volume": 3544419.0}, {"date": "2024-10-04", "close": 7.43, "volume": 4315693.0}, {"date": "2024-10-07", "close": 7.42, "volume": 2506314.0}, {"date": "2024-10-08", "close": 7.44, "volume": 4312848.0}, {"date": "2024-10-09", "close": 7.53, "volume": 5249303.0}, {"date": "2024-10-10", "close": 7.48, "volume": 4856318.0}, {"date": "2024-10-11", "close": 7.52, "volume": 2180632.0}, {"date": "2024-10-14", "close": 7.55, "volume": 1896780.0}, {"date": "2024-10-15", "close": 7.51, "volume": 4200269.0}, {"date": "2024-10-16", "close": 7.48, "volume": 3006711.0}, {"date": "2024-10-17", "close": 7.59, "volume": 4609842.0}, {"date": "2024-10-18", "close": 7.52, "volume": 4104444.0}, {"date": "2024-10-21", "close": 7.51, "volume": 5459940.0}, {"date": "2024-10-22", "close": 7.5, "volume": 4014711.0}, {"date": "2024-10-23", "close": 7.54, "volume": 2982606.0}, {"date": "2024-10-24", "close": 7.58, "volume": 6112380.0}, {"date": "2024-10-25", "close": 7.49, "volume": 3542820.0}, {"date": "2024-10-28", "close": 7.54, "volume": 1879389.0}, {"date": "2024-10-29", "close": 7.55, "volume": 3427706.0}, {"date": "2024-10-30", "close": 7.48, "volume": 3567600.0}, {"date": "2024-10-31", "close": 7.5, "volume": 3296121.0}, {"date": "2024-11-01", "close": 7.39, "volume": 3662119.0}, {"date": "2024-11-04", "close": 7.4, "volume": 2003930.0}, {"date": "2024-11-05", "close": 7.39, "volume": 1760513.0}, {"date": "2024-11-06", "close": 7.62, "volume": 3028384.0}, {"date": "2024-11-07", "close": 7.83, "volume": 6501166.0}, {"date": "2024-11-08", "close": 7.78, "volume": 3862969.0}, {"date": "2024-11-11", "close": 7.75, "volume": 3515032.0}, {"date": "2024-11-12", "close": 7.85, "volume": 4015481.0}, {"date": "2024-11-13", "close": 7.76, "volume": 4922693.0}, {"date": "2024-11-14", "close": 7.91, "volume": 3320812.0}, {"date": "2024-11-15", "close": 7.98, "volume": 4974432.0}, {"date": "2024-11-18", "close": 8.07, "volume": 4132276.0}, {"date": "2024-11-19", "close": 8.24, "volume": 4200223.0}, {"date": "2024-11-20", "close": 8.18, "volume": 4342041.0}, {"date": "2024-11-21", "close": 8.17, "volume": 6244978.0}, {"date": "2024-11-22", "close": 8.22, "volume": 4453145.0}, {"date": "2024-11-25", "close": 8.19, "volume": 10112199.0}, {"date": "2024-11-26", "close": 8.06, "volume": 4807704.0}, {"date": "2024-11-27", "close": 8.18, "volume": 3607590.0}, {"date": "2024-11-28", "close": 8.47, "volume": 6719643.0}, {"date": "2024-11-29", "close": 8.53, "volume": 5536410.0}, {"date": "2024-12-02", "close": 8.51, "volume": 3984375.0}, {"date": "2024-12-03", "close": 8.53, "volume": 4259049.0}, {"date": "2024-12-04", "close": 8.57, "volume": 3375389.0}, {"date": "2024-12-05", "close": 8.64, "volume": 4087967.0}, {"date": "2024-12-06", "close": 8.58, "volume": 3515177.0}, {"date": "2024-12-09", "close": 8.65, "volume": 4903823.0}, {"date": "2024-12-10", "close": 8.5, "volume": 5210881.0}, {"date": "2024-12-11", "close": 8.36, "volume": 3439826.0}, {"date": "2024-12-12", "close": 8.36, "volume": 3033235.0}, {"date": "2024-12-13", "close": 8.34, "volume": 2425918.0}, {"date": "2024-12-16", "close": 8.44, "volume": 4528540.0}, {"date": "2024-12-17", "close": 8.59, "volume": 4364759.0}, {"date": "2024-12-18", "close": 8.4, "volume": 5345255.0}, {"date": "2024-12-19", "close": 8.48, "volume": 5598469.0}, {"date": "2024-12-20", "close": 8.28, "volume": 9399869.0}, {"date": "2024-12-23", "close": 8.54, "volume": 2095539.0}, {"date": "2024-12-24", "close": 8.5, "volume": 1606239.0}, {"date": "2024-12-27", "close": 8.61, "volume": 2035518.0}, {"date": "2024-12-30", "close": 8.57, "volume": 2559390.0}, {"date": "2024-12-31", "close": 8.46, "volume": 1566744.0}, {"date": "2025-01-02", "close": 8.54, "volume": 1739547.0}, {"date": "2025-01-03", "close": 8.56, "volume": 1870156.0}, {"date": "2025-01-06", "close": 8.56, "volume": 2910621.0}, {"date": "2025-01-07", "close": 8.38, "volume": 3215348.0}, {"date": "2025-01-08", "close": 8.59, "volume": 4551890.0}, {"date": "2025-01-09", "close": 8.57, "volume": 2312013.0}, {"date": "2025-01-10", "close": 8.56, "volume": 1752409.0}, {"date": "2025-01-13", "close": 8.4, "volume": 2272060.0}, {"date": "2025-01-14", "close": 8.45, "volume": 2355508.0}, {"date": "2025-01-15", "close": 8.54, "volume": 3336035.0}, {"date": "2025-01-16", "close": 8.61, "volume": 3570462.0}, {"date": "2025-01-17", "close": 8.66, "volume": 3166983.0}, {"date": "2025-01-20", "close": 8.65, "volume": 1849516.0}, {"date": "2025-01-21", "close": 8.71, "volume": 3442913.0}, {"date": "2025-01-22", "close": 8.83, "volume": 3630673.0}, {"date": "2025-01-23", "close": 8.82, "volume": 4550810.0}, {"date": "2025-01-24", "close": 8.82, "volume": 2337456.0}, {"date": "2025-01-28", "close": 8.82, "volume": 3545190.0}, {"date": "2025-01-29", "close": 8.95, "volume": 2987208.0}, {"date": "2025-01-30", "close": 8.93, "volume": 2760339.0}, {"date": "2025-01-31", "close": 9.2, "volume": 5377122.0}, {"date": "2025-02-03", "close": 8.94, "volume": 3352810.0}, {"date": "2025-02-04", "close": 8.9, "volume": 4289373.0}, {"date": "2025-02-05", "close": 8.78, "volume": 5635120.0}, {"date": "2025-02-06", "close": 8.9, "volume": 4706703.0}, {"date": "2025-02-07", "close": 8.85, "volume": 5057789.0}, {"date": "2025-02-10", "close": 8.87, "volume": 3778472.0}, {"date": "2025-02-11", "close": 8.9, "volume": 6352525.0}, {"date": "2025-02-12", "close": 8.92, "volume": 6070131.0}, {"date": "2025-02-13", "close": 7.8, "volume": 20375295.0}, {"date": "2025-02-14", "close": 7.81, "volume": 8969026.0}, {"date": "2025-02-17", "close": 7.59, "volume": 11518292.0}, {"date": "2025-02-18", "close": 7.53, "volume": 11802158.0}, {"date": "2025-02-19", "close": 7.69, "volume": 11724737.0}, {"date": "2025-02-20", "close": 7.89, "volume": 12761982.0}, {"date": "2025-02-21", "close": 7.8, "volume": 8645262.0}, {"date": "2025-02-24", "close": 7.93, "volume": 6196378.0}, {"date": "2025-02-25", "close": 7.85, "volume": 5482743.0}, {"date": "2025-02-26", "close": 7.87, "volume": 7834682.0}, {"date": "2025-02-27", "close": 7.91, "volume": 5136162.0}, {"date": "2025-02-28", "close": 7.9, "volume": 11911635.0}, {"date": "2025-03-03", "close": 7.85, "volume": 6387998.0}, {"date": "2025-03-04", "close": 7.72, "volume": 8326604.0}, {"date": "2025-03-05", "close": 7.83, "volume": 6412713.0}, {"date": "2025-03-06", "close": 7.8, "volume": 4785279.0}, {"date": "2025-03-07", "close": 7.66, "volume": 5959494.0}, {"date": "2025-03-10", "close": 7.79, "volume": 3761527.0}, {"date": "2025-03-11", "close": 7.63, "volume": 5969793.0}, {"date": "2025-03-12", "close": 7.6, "volume": 6560062.0}, {"date": "2025-03-13", "close": 7.55, "volume": 6063600.0}, {"date": "2025-03-14", "close": 7.61, "volume": 4619196.0}, {"date": "2025-03-17", "close": 7.51, "volume": 4463693.0}, {"date": "2025-03-18", "close": 7.49, "volume": 5736130.0}, {"date": "2025-03-19", "close": 7.6, "volume": 5308061.0}, {"date": "2025-03-20", "close": 7.65, "volume": 5765273.0}, {"date": "2025-03-21", "close": 7.56, "volume": 11443342.0}, {"date": "2025-03-24", "close": 7.66, "volume": 3981669.0}, {"date": "2025-03-25", "close": 7.68, "volume": 4284900.0}, {"date": "2025-03-26", "close": 7.67, "volume": 4374645.0}, {"date": "2025-03-27", "close": 7.61, "volume": 5300152.0}, {"date": "2025-03-28", "close": 7.75, "volume": 3725845.0}, {"date": "2025-03-31", "close": 7.71, "volume": 7452680.0}, {"date": "2025-04-01", "close": 7.77, "volume": 2689071.0}, {"date": "2025-04-02", "close": 7.79, "volume": 2630722.0}, {"date": "2025-04-03", "close": 7.79, "volume": 6734398.0}, {"date": "2025-04-04", "close": 7.72, "volume": 4944445.0}, {"date": "2025-04-07", "close": 7.31, "volume": 7081973.0}, {"date": "2025-04-08", "close": 7.33, "volume": 8191882.0}, {"date": "2025-04-09", "close": 7.46, "volume": 6772531.0}, {"date": "2025-04-10", "close": 7.71, "volume": 5012748.0}, {"date": "2025-04-11", "close": 7.63, "volume": 6298776.0}, {"date": "2025-04-14", "close": 7.71, "volume": 3000908.0}, {"date": "2025-04-15", "close": 7.78, "volume": 4614223.0}, {"date": "2025-04-16", "close": 7.94, "volume": 3750145.0}, {"date": "2025-04-17", "close": 7.91, "volume": 2809967.0}, {"date": "2025-04-22", "close": 7.94, "volume": 2689361.0}, {"date": "2025-04-23", "close": 7.97, "volume": 5628318.0}, {"date": "2025-04-24", "close": 7.99, "volume": 2442447.0}, {"date": "2025-04-28", "close": 8.06, "volume": 3742031.0}, {"date": "2025-04-29", "close": 8.1, "volume": 2394412.0}, {"date": "2025-04-30", "close": 8.21, "volume": 6608427.0}, {"date": "2025-05-01", "close": 8.15, "volume": 2403188.0}, {"date": "2025-05-02", "close": 8.28, "volume": 2037110.0}, {"date": "2025-05-05", "close": 8.33, "volume": 2529231.0}, {"date": "2025-05-06", "close": 8.32, "volume": 2942718.0}, {"date": "2025-05-07", "close": 8.36, "volume": 4759358.0}, {"date": "2025-05-08", "close": 8.4, "volume": 2576139.0}, {"date": "2025-05-09", "close": 8.5, "volume": 1765585.0}, {"date": "2025-05-12", "close": 8.42, "volume": 4625189.0}, {"date": "2025-05-13", "close": 8.35, "volume": 3262140.0}, {"date": "2025-05-14", "close": 8.42, "volume": 2460741.0}, {"date": "2025-05-15", "close": 8.9, "volume": 5708606.0}, {"date": "2025-05-16", "close": 8.65, "volume": 6889931.0}, {"date": "2025-05-19", "close": 8.57, "volume": 5196659.0}, {"date": "2025-05-20", "close": 8.53, "volume": 4569290.0}, {"date": "2025-05-21", "close": 8.52, "volume": 5836096.0}, {"date": "2025-05-22", "close": 8.75, "volume": 7710659.0}, {"date": "2025-05-23", "close": 8.65, "volume": 4314646.0}, {"date": "2025-05-26", "close": 8.66, "volume": 1834483.0}, {"date": "2025-05-27", "close": 8.72, "volume": 2117935.0}, {"date": "2025-05-28", "close": 8.63, "volume": 2608881.0}, {"date": "2025-05-29", "close": 8.69, "volume": 2171376.0}, {"date": "2025-05-30", "close": 8.64, "volume": 10216048.0}, {"date": "2025-06-02", "close": 8.55, "volume": 3196656.0}, {"date": "2025-06-03", "close": 8.8, "volume": 5213675.0}, {"date": "2025-06-04", "close": 8.88, "volume": 3916221.0}, {"date": "2025-06-05", "close": 8.87, "volume": 4016258.0}, {"date": "2025-06-06", "close": 8.76, "volume": 3420606.0}, {"date": "2025-06-10", "close": 8.93, "volume": 3011882.0}, {"date": "2025-06-11", "close": 8.86, "volume": 3603950.0}, {"date": "2025-06-12", "close": 8.96, "volume": 5080518.0}, {"date": "2025-06-13", "close": 8.98, "volume": 3267734.0}, {"date": "2025-06-16", "close": 8.89, "volume": 2729331.0}, {"date": "2025-06-17", "close": 8.89, "volume": 2795638.0}, {"date": "2025-06-18", "close": 8.91, "volume": 3125694.0}, {"date": "2025-06-19", "close": 8.95, "volume": 2997128.0}, {"date": "2025-06-20", "close": 9.03, "volume": 12902298.0}, {"date": "2025-06-23", "close": 9.06, "volume": 3431041.0}, {"date": "2025-06-24", "close": 9.09, "volume": 3127601.0}, {"date": "2025-06-25", "close": 9.09, "volume": 2730404.0}, {"date": "2025-06-26", "close": 8.97, "volume": 2587465.0}, {"date": "2025-06-27", "close": 8.88, "volume": 3092097.0}, {"date": "2025-06-30", "close": 9.03, "volume": 4392015.0}, {"date": "2025-07-01", "close": 8.97, "volume": 4413588.0}, {"date": "2025-07-02", "close": 8.85, "volume": 5514865.0}, {"date": "2025-07-03", "close": 8.58, "volume": 8434376.0}, {"date": "2025-07-04", "close": 8.65, "volume": 4048097.0}, {"date": "2025-07-07", "close": 8.51, "volume": 2763936.0}, {"date": "2025-07-08", "close": 8.55, "volume": 2697902.0}, {"date": "2025-07-09", "close": 8.45, "volume": 2477651.0}, {"date": "2025-07-10", "close": 8.5, "volume": 2030609.0}, {"date": "2025-07-11", "close": 8.45, "volume": 2000757.0}, {"date": "2025-07-14", "close": 8.46, "volume": 2129224.0}, {"date": "2025-07-15", "close": 8.51, "volume": 3070942.0}, {"date": "2025-07-16", "close": 8.43, "volume": 2265080.0}, {"date": "2025-07-17", "close": 8.49, "volume": 2104548.0}, {"date": "2025-07-18", "close": 8.51, "volume": 2580032.0}, {"date": "2025-07-21", "close": 8.39, "volume": 2107818.0}, {"date": "2025-07-22", "close": 8.25, "volume": 4033409.0}, {"date": "2025-07-23", "close": 8.51, "volume": 6715470.0}, {"date": "2025-07-24", "close": 8.54, "volume": 3699537.0}, {"date": "2025-07-25", "close": 8.47, "volume": 2347523.0}, {"date": "2025-07-28", "close": 8.59, "volume": 2173449.0}, {"date": "2025-07-29", "close": 8.67, "volume": 2826562.0}, {"date": "2025-07-30", "close": 8.79, "volume": 3279092.0}, {"date": "2025-07-31", "close": 8.77, "volume": 3529934.0}, {"date": "2025-08-01", "close": 8.71, "volume": 3551518.0}, {"date": "2025-08-04", "close": 8.63, "volume": 1808434.0}, {"date": "2025-08-05", "close": 8.71, "volume": 3446126.0}, {"date": "2025-08-06", "close": 8.76, "volume": 3733541.0}, {"date": "2025-08-07", "close": 8.78, "volume": 4074680.0}, {"date": "2025-08-08", "close": 8.54, "volume": 5931993.0}, {"date": "2025-08-11", "close": 8.18, "volume": 8193830.0}, {"date": "2025-08-12", "close": 8.5, "volume": 8026960.0}, {"date": "2025-08-13", "close": 8.49, "volume": 6694137.0}, {"date": "2025-08-14", "close": 8.59, "volume": 5573938.0}, {"date": "2025-08-15", "close": 8.84, "volume": 7704701.0}, {"date": "2025-08-18", "close": 8.91, "volume": 3669115.0}, {"date": "2025-08-19", "close": 8.9, "volume": 6484490.0}, {"date": "2025-08-20", "close": 9.1, "volume": 10069827.0}, {"date": "2025-08-21", "close": 8.75, "volume": 8043633.0}, {"date": "2025-08-22", "close": 8.67, "volume": 4832633.0}, {"date": "2025-08-25", "close": 8.44, "volume": 6248171.0}, {"date": "2025-08-26", "close": 8.47, "volume": 16567463.0}, {"date": "2025-08-27", "close": 8.69, "volume": 6272193.0}, {"date": "2025-08-28", "close": 8.66, "volume": 2860325.0}, {"date": "2025-08-29", "close": 8.71, "volume": 4655950.0}, {"date": "2025-09-01", "close": 8.76, "volume": 3241348.0}, {"date": "2025-09-02", "close": 8.78, "volume": 3417630.0}, {"date": "2025-09-03", "close": 8.68, "volume": 4359651.0}, {"date": "2025-09-04", "close": 8.65, "volume": 8480189.0}, {"date": "2025-09-05", "close": 8.69, "volume": 4292619.0}, {"date": "2025-09-08", "close": 8.51, "volume": 5172235.0}, {"date": "2025-09-09", "close": 8.57, "volume": 5820611.0}, {"date": "2025-09-10", "close": 8.71, "volume": 4947047.0}, {"date": "2025-09-11", "close": 8.67, "volume": 3869869.0}, {"date": "2025-09-12", "close": 8.67, "volume": 4028720.0}, {"date": "2025-09-15", "close": 8.67, "volume": 2231954.0}, {"date": "2025-09-16", "close": 8.62, "volume": 2204657.0}, {"date": "2025-09-17", "close": 8.45, "volume": 5177068.0}, {"date": "2025-09-18", "close": 8.33, "volume": 3898197.0}, {"date": "2025-09-19", "close": 8.31, "volume": 12056415.0}, {"date": "2025-09-22", "close": 8.43, "volume": 3023138.0}, {"date": "2025-09-23", "close": 8.35, "volume": 4714843.0}, {"date": "2025-09-24", "close": 8.36, "volume": 4686236.0}, {"date": "2025-09-25", "close": 8.07, "volume": 10014750.0}, {"date": "2025-09-26", "close": 8.13, "volume": 4173120.0}, {"date": "2025-09-29", "close": 8.27, "volume": 3857659.0}, {"date": "2025-09-30", "close": 8.2, "volume": 4381670.0}, {"date": "2025-10-01", "close": 8.24, "volume": 3430853.0}, {"date": "2025-10-02", "close": 8.32, "volume": 4546179.0}, {"date": "2025-10-03", "close": 8.28, "volume": 5054359.0}, {"date": "2025-10-06", "close": 8.3, "volume": 2044897.0}, {"date": "2025-10-07", "close": 8.3, "volume": 2048636.0}, {"date": "2025-10-08", "close": 8.34, "volume": 2453978.0}, {"date": "2025-10-09", "close": 8.36, "volume": 4447648.0}, {"date": "2025-10-10", "close": 8.41, "volume": 4030721.0}, {"date": "2025-10-13", "close": 8.34, "volume": 3725106.0}, {"date": "2025-10-14", "close": 8.2, "volume": 2934483.0}, {"date": "2025-10-15", "close": 8.17, "volume": 6652445.0}, {"date": "2025-10-16", "close": 8.26, "volume": 5301849.0}, {"date": "2025-10-17", "close": 7.75, "volume": 9441240.0}, {"date": "2025-10-20", "close": 7.92, "volume": 5624699.0}, {"date": "2025-10-21", "close": 7.85, "volume": 6048802.0}, {"date": "2025-10-22", "close": 7.87, "volume": 2967700.0}, {"date": "2025-10-23", "close": 7.98, "volume": 5194165.0}, {"date": "2025-10-24", "close": 7.95, "volume": 2247211.0}, {"date": "2025-10-27", "close": 7.96, "volume": 2982081.0}, {"date": "2025-10-28", "close": 8.18, "volume": 5467753.0}, {"date": "2025-10-29", "close": 7.96, "volume": 3398541.0}, {"date": "2025-10-30", "close": 7.91, "volume": 3957854.0}, {"date": "2025-10-31", "close": 7.86, "volume": 6990458.0}, {"date": "2025-11-03", "close": 7.81, "volume": 4618747.0}, {"date": "2025-11-04", "close": 7.76, "volume": 3152184.0}, {"date": "2025-11-05", "close": 7.82, "volume": 4832221.0}, {"date": "2025-11-06", "close": 7.94, "volume": 4772041.0}, {"date": "2025-11-07", "close": 7.86, "volume": 3792836.0}, {"date": "2025-11-10", "close": 7.93, "volume": 2829422.0}, {"date": "2025-11-11", "close": 7.96, "volume": 3122723.0}, {"date": "2025-11-12", "close": 7.96, "volume": 2967516.0}, {"date": "2025-11-13", "close": 7.9, "volume": 3294358.0}, {"date": "2025-11-14", "close": 7.8, "volume": 3045613.0}, {"date": "2025-11-17", "close": 7.86, "volume": 2425175.0}, {"date": "2025-11-18", "close": 7.72, "volume": 3685589.0}, {"date": "2025-11-19", "close": 7.73, "volume": 3217682.0}, {"date": "2025-11-20", "close": 7.71, "volume": 2776728.0}, {"date": "2025-11-21", "close": 7.72, "volume": 3514772.0}, {"date": "2025-11-24", "close": 7.84, "volume": 17897620.0}, {"date": "2025-11-25", "close": 7.71, "volume": 7293083.0}, {"date": "2025-11-26", "close": 7.68, "volume": 12574678.0}, {"date": "2025-11-27", "close": 7.73, "volume": 4428807.0}, {"date": "2025-11-28", "close": 7.76, "volume": 6536903.0}, {"date": "2025-12-01", "close": 7.68, "volume": 3909687.0}, {"date": "2025-12-02", "close": 7.71, "volume": 5130294.0}, {"date": "2025-12-03", "close": 7.65, "volume": 5807623.0}, {"date": "2025-12-04", "close": 7.81, "volume": 8031096.0}, {"date": "2025-12-05", "close": 7.74, "volume": 9149829.0}, {"date": "2025-12-08", "close": 7.82, "volume": 5258169.0}, {"date": "2025-12-09", "close": 7.92, "volume": 4865827.0}, {"date": "2025-12-10", "close": 7.84, "volume": 5727026.0}, {"date": "2025-12-11", "close": 7.75, "volume": 10865125.0}, {"date": "2025-12-12", "close": 7.81, "volume": 5797042.0}, {"date": "2025-12-15", "close": 7.84, "volume": 5012610.0}, {"date": "2025-12-16", "close": 7.9, "volume": 7506201.0}, {"date": "2025-12-17", "close": 7.86, "volume": 6126918.0}, {"date": "2025-12-18", "close": 7.86, "volume": 6412663.0}, {"date": "2025-12-19", "close": 7.88, "volume": 6666225.0}, {"date": "2025-12-22", "close": 7.9, "volume": 3058486.0}, {"date": "2025-12-23", "close": 8.04, "volume": 3569548.0}, {"date": "2025-12-24", "close": 7.93, "volume": 900257.0}, {"date": "2025-12-29", "close": 7.91, "volume": 1384738.0}, {"date": "2025-12-30", "close": 7.98, "volume": 1743303.0}, {"date": "2025-12-31", "close": 7.98, "volume": 2193744.0}, {"date": "2026-01-02", "close": 7.99, "volume": 1348217.0}, {"date": "2026-01-05", "close": 7.85, "volume": 2282017.0}, {"date": "2026-01-06", "close": 7.86, "volume": 3951876.0}, {"date": "2026-01-07", "close": 7.97, "volume": 4579059.0}, {"date": "2026-01-08", "close": 7.96, "volume": 3679011.0}, {"date": "2026-01-09", "close": 8.02, "volume": 3939020.0}, {"date": "2026-01-12", "close": 7.73, "volume": 5253005.0}, {"date": "2026-01-13", "close": 7.69, "volume": 9508036.0}, {"date": "2026-01-14", "close": 7.63, "volume": 4201669.0}, {"date": "2026-01-15", "close": 7.57, "volume": 2488917.0}, {"date": "2026-01-16", "close": 7.62, "volume": 3359480.0}, {"date": "2026-01-19", "close": 7.53, "volume": 1992598.0}, {"date": "2026-01-20", "close": 7.52, "volume": 5351709.0}, {"date": "2026-01-21", "close": 7.41, "volume": 3710743.0}, {"date": "2026-01-22", "close": 7.37, "volume": 5734940.0}, {"date": "2026-01-23", "close": 7.33, "volume": 3483960.0}, {"date": "2026-01-27", "close": 7.34, "volume": 3671602.0}, {"date": "2026-01-28", "close": 7.34, "volume": 4511304.0}, {"date": "2026-01-29", "close": 7.59, "volume": 7522946.0}, {"date": "2026-01-30", "close": 7.6, "volume": 4892891.0}, {"date": "2026-02-02", "close": 7.58, "volume": 3487032.0}, {"date": "2026-02-03", "close": 7.61, "volume": 3874112.0}, {"date": "2026-02-04", "close": 7.67, "volume": 3759124.0}, {"date": "2026-02-05", "close": 7.85, "volume": 4322517.0}, {"date": "2026-02-06", "close": 7.73, "volume": 3164676.0}, {"date": "2026-02-09", "close": 7.76, "volume": 3295888.0}, {"date": "2026-02-10", "close": 7.28, "volume": 10750694.0}, {"date": "2026-02-11", "close": 7.29, "volume": 9339661.0}, {"date": "2026-02-12", "close": 6.8, "volume": 8840911.0}, {"date": "2026-02-13", "close": 6.87, "volume": 7016201.0}, {"date": "2026-02-16", "close": 6.93, "volume": 4514137.0}, {"date": "2026-02-17", "close": 6.86, "volume": 5011864.0}, {"date": "2026-02-18", "close": 6.82, "volume": 3826309.0}, {"date": "2026-02-19", "close": 6.96, "volume": 5681408.0}, {"date": "2026-02-20", "close": 7.08, "volume": 7813571.0}, {"date": "2026-02-23", "close": 6.96, "volume": 5787233.0}, {"date": "2026-02-24", "close": 6.73, "volume": 4750943.0}, {"date": "2026-02-25", "close": 6.6, "volume": 7666547.0}, {"date": "2026-02-26", "close": 6.62, "volume": 12799209.0}, {"date": "2026-02-27", "close": 6.66, "volume": 23825552.0}, {"date": "2026-03-02", "close": 6.7, "volume": 6016979.0}, {"date": "2026-03-03", "close": 6.61, "volume": 5625551.0}, {"date": "2026-03-04", "close": 6.44, "volume": 9148094.0}, {"date": "2026-03-05", "close": 6.56, "volume": 5758143.0}, {"date": "2026-03-06", "close": 6.57, "volume": 5241738.0}, {"date": "2026-03-09", "close": 6.47, "volume": 7042594.0}, {"date": "2026-03-10", "close": 6.63, "volume": 7334534.0}, {"date": "2026-03-11", "close": 6.88, "volume": 10534858.0}, {"date": "2026-03-12", "close": 7.02, "volume": 12863920.0}, {"date": "2026-03-13", "close": 7.25, "volume": 13648222.0}, {"date": "2026-03-16", "close": 7.24, "volume": 8546583.0}, {"date": "2026-03-17", "close": 7.25, "volume": 10038912.0}, {"date": "2026-03-18", "close": 7.17, "volume": 8424489.0}, {"date": "2026-03-19", "close": 7.19, "volume": 11360597.0}, {"date": "2026-03-20", "close": 7.26, "volume": 19215025.0}, {"date": "2026-03-23", "close": 7.44, "volume": 5876371.0}, {"date": "2026-03-24", "close": 7.34, "volume": 7702784.0}, {"date": "2026-03-25", "close": 7.48, "volume": 10654791.0}, {"date": "2026-03-26", "close": 7.44, "volume": 9624064.0}, {"date": "2026-03-27", "close": 7.43, "volume": 6902704.0}, {"date": "2026-03-30", "close": 7.38, "volume": 5855991.0}, {"date": "2026-03-31", "close": 7.34, "volume": 5889767.0}, {"date": "2026-04-01", "close": 7.3, "volume": 6433170.0}, {"date": "2026-04-02", "close": 7.28, "volume": 6015099.0}, {"date": "2026-04-07", "close": 7.26, "volume": 4033943.0}, {"date": "2026-04-08", "close": 7.18, "volume": 9884157.0}, {"date": "2026-04-09", "close": 7.15, "volume": 6175535.0}, {"date": "2026-04-10", "close": 7.21, "volume": 6493201.0}, {"date": "2026-04-13", "close": 7.25, "volume": 5632079.0}, {"date": "2026-04-14", "close": 7.35, "volume": 4475855.0}, {"date": "2026-04-15", "close": 7.46, "volume": 4489892.0}, {"date": "2026-04-16", "close": 7.48, "volume": 2596899.0}, {"date": "2026-04-17", "close": 7.47, "volume": 3315691.0}, {"date": "2026-04-20", "close": 7.46, "volume": 5398284.0}, {"date": "2026-04-21", "close": 7.47, "volume": 4976286.0}, {"date": "2026-04-22", "close": 7.47, "volume": 4537021.0}, {"date": "2026-04-23", "close": 7.38, "volume": 2884869.0}, {"date": "2026-04-24", "close": 7.24, "volume": 6033546.0}, {"date": "2026-04-27", "close": 7.24, "volume": 2450689.0}, {"date": "2026-04-28", "close": 7.24, "volume": 8295247.0}, {"date": "2026-04-29", "close": 7.28, "volume": 4502764.0}, {"date": "2026-04-30", "close": 7.51, "volume": 7526157.0}, {"date": "2026-05-01", "close": 7.66, "volume": 6349007.0}, {"date": "2026-05-04", "close": 7.56, "volume": 2890400.0}, {"date": "2026-05-05", "close": 7.62, "volume": 4603148.0}, {"date": "2026-05-06", "close": 7.65, "volume": 3959911.0}, {"date": "2026-05-07", "close": 7.51, "volume": 6943544.0}, {"date": "2026-05-08", "close": 7.28, "volume": 6854281.0}, {"date": "2026-05-11", "close": 7.32, "volume": 6250396.0}, {"date": "2026-05-12", "close": 7.46, "volume": 14163725.0}, {"date": "2026-05-13", "close": 7.6, "volume": 4871531.0}, {"date": "2026-05-14", "close": 7.88, "volume": 7460436.0}, {"date": "2026-05-15", "close": 8.01, "volume": 6386357.0}, {"date": "2026-05-18", "close": 7.99, "volume": 6308469.0}, {"date": "2026-05-19", "close": 8.17, "volume": 5750782.0}, {"date": "2026-05-20", "close": 8.14, "volume": 4121570.0}, {"date": "2026-05-21", "close": 8.15, "volume": 5033861.0}, {"date": "2026-05-22", "close": 7.87, "volume": 6830402.0}, {"date": "2026-05-25", "close": 7.71, "volume": 4186276.0}, {"date": "2026-05-26", "close": 7.54, "volume": 6863883.0}, {"date": "2026-05-27", "close": 7.69, "volume": 3285214.0}, {"date": "2026-05-28", "close": 7.57, "volume": 4617604.0}, {"date": "2026-05-29", "close": 7.66, "volume": 26965164.0}, {"date": "2026-06-01", "close": 7.7, "volume": 2867240.0}, {"date": "2026-06-02", "close": 7.53, "volume": 6553402.0}, {"date": "2026-06-03", "close": 7.55, "volume": 2758710.0}, {"date": "2026-06-04", "close": 7.54, "volume": 2526949.0}, {"date": "2026-06-05", "close": 7.56, "volume": 2601571.0}, {"date": "2026-06-09", "close": 7.71, "volume": 4452671.0}, {"date": "2026-06-10", "close": 7.87, "volume": 4075828.0}, {"date": "2026-06-11", "close": 7.92, "volume": 4147264.0}, {"date": "2026-06-12", "close": 8.0, "volume": 2737828.0}, {"date": "2026-06-15", "close": 7.83, "volume": 4554876.0}, {"date": "2026-06-16", "close": 7.86, "volume": 3363280.0}, {"date": "2026-06-17", "close": 7.99, "volume": 3458961.0}, {"date": "2026-06-18", "close": 8.01, "volume": 4573702.0}, {"date": "2026-06-19", "close": 7.98, "volume": 12153731.0}, {"date": "2026-06-22", "close": 8.22, "volume": 5275361.0}, {"date": "2026-06-23", "close": 8.28, "volume": 3793226.0}, {"date": "2026-06-24", "close": 7.87, "volume": 7755646.0}, {"date": "2026-06-25", "close": 8.21, "volume": 9104482.0}, {"date": "2026-06-26", "close": 8.05, "volume": 4438405.0}, {"date": "2026-06-29", "close": 8.04, "volume": 4858127.0}, {"date": "2026-06-30", "close": 8.09, "volume": 5089794.0}, {"date": "2026-07-01", "close": 8.04, "volume": 4489077.0}, {"date": "2026-07-02", "close": 8.2, "volume": 4781831.0}, {"date": "2026-07-03", "close": 8.12, "volume": 4322536.0}, {"date": "2026-07-06", "close": 8.08, "volume": 4328242.0}, {"date": "2026-07-07", "close": 8.12, "volume": 5724808.0}, {"date": "2026-07-08", "close": 8.22, "volume": 5122582.0}, {"date": "2026-07-09", "close": 8.21, "volume": 2890812.0}, {"date": "2026-07-10", "close": 8.19, "volume": 4010393.0}, {"date": "2026-07-13", "close": 8.35, "volume": 3307528.0}, {"date": "2026-07-14", "close": 8.3, "volume": 2954461.0}, {"date": "2026-07-15", "close": 8.27, "volume": 4434179.0}, {"date": "2026-07-16", "close": 8.25, "volume": 3309980.0}, {"date": "2026-07-17", "close": 8.32, "volume": 2486048.0}, {"date": "2026-07-20", "close": 8.42, "volume": 2376060.0}, {"date": "2026-07-21", "close": 8.44, "volume": 4316504.0}, {"date": "2026-07-22", "close": 8.44, "volume": 2913991.0}, {"date": "2026-07-23", "close": 8.43, "volume": 5777929.0}, {"date": "2026-07-24", "close": 8.55, "volume": 5054086.0}, {"date": "2026-07-27", "close": 8.58, "volume": 6839237.0}, {"date": "2026-07-28", "close": 8.61, "volume": 3541410.0}, {"date": "2026-07-29", "close": 8.72, "volume": 6198651.0}, {"date": "2026-07-30", "close": 8.62, "volume": 4661702.0}, {"date": "2026-07-31", "close": 8.49, "volume": 4968125.0}, {"date": "2026-08-03", "close": 8.54, "volume": 1970651.0}, {"date": "2026-08-04", "close": 8.56, "volume": 2838431.0}, {"date": "2026-08-05", "close": 8.58, "volume": 3103004.0}, {"date": "2026-08-06", "close": 8.53, "volume": 3780117.0}, {"date": "2026-08-07", "close": 8.63, "volume": 3160823.0}, {"date": "2026-08-10", "close": 8.35, "volume": 5815756.0}, {"date": "2026-08-11", "close": 8.02, "volume": 10672842.0}, {"date": "2026-08-12", "close": 8.23, "volume": 6683189.0}, {"date": "2026-08-13", "close": 7.81, "volume": 15596570.0}, {"date": "2026-08-14", "close": 8.14, "volume": 8486129.0}, {"date": "2026-08-17", "close": 8.13, "volume": 5545487.0}, {"date": "2026-08-18", "close": 8.08, "volume": 3992651.0}, {"date": "2026-08-19", "close": 8.14, "volume": 4819583.0}, {"date": "2026-08-20", "close": 7.8, "volume": 6413520.0}, {"date": "2026-08-21", "close": 7.87, "volume": 4685200.0}, {"date": "2026-08-24", "close": 7.57, "volume": 3485610.0}, {"date": "2026-08-25", "close": 7.86, "volume": 7041052.0}, {"date": "2026-08-26", "close": 7.77, "volume": 3447565.0}, {"date": "2026-08-27", "close": 7.85, "volume": 4290285.0}, {"date": "2026-08-28", "close": 7.85, "volume": 3354222.0}, {"date": "2026-08-31", "close": 7.85, "volume": 5431386.0}, {"date": "2026-09-01", "close": 7.87, "volume": 2533885.0}, {"date": "2026-09-02", "close": 8.3, "volume": 7149814.0}, {"date": "2026-09-03", "close": 8.12, "volume": 4240385.0}, {"date": "2026-09-04", "close": 8.05, "volume": 3064359.0}, {"date": "2026-09-07", "close": 8.02, "volume": 5654357.0}], "refreshing": true}