{"ticker": "IGO", "overview": {"name": "IGO Limited", "country": "Australia", "industry": "Materials"}, "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": "IGO", "has_prices": true, "as_of": "2026-09-07", "last": 8.23, "prev_close": 8.3, "change": -0.07000000000000028, "change_pct": -0.00843373493975907, "session_volume": 2115450.0, "vwap_5": 8.365302147436706, "vwap_20": 8.244976685657566, "vwap_60": 7.556807258134349, "vwap_250": 7.407915173056706, "high_52w": 10.03, "low_52w": 4.96, "avg_volume_20": 2852278.6, "sessions": 400, "market_cap": {"value": 5232720588.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03159139", "src": "ASX", "ticker": "IGO", "cik": "", "company": "IGO Limited", "company_raw": "IGO Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their IGO stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159139", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6646}, {"id": "ASX-03158002", "src": "ASX", "ticker": "IGO", "cik": "", "company": "IGO Limited", "company_raw": "IGO Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their IGO stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158002", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "ASXSH-03155080", "src": "ASX", "ticker": "IGO", "cik": "", "company": "IGO Limited", "company_raw": "IGO Limited", "who": "Schroder Investment Management Australia Limited (\u201cSimal\u201d), Teachers Insurance and Annuity", "who_key": "Schroder Investment Management Australia Limited (\u201cSIMAL\u201d), Teachers Insurance and Annuity", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Schroder Investment Management Australia Limited (\u201cSIMAL\u201d), Teachers Insurance and Annuity is accumulating IGO \u2014 5.08% to 6.77%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155080", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10966}, {"id": "ASX-03157055", "src": "ASX", "ticker": "IGO", "cik": "", "company": "IGO Limited", "company_raw": "IGO Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their IGO stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157055", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10966}, {"id": "ASXSH-03153943", "src": "ASX", "ticker": "IGO", "cik": "", "company": "IGO Limited", "company_raw": "IGO Limited", "who": "FIL Limited and its entities listed in Annexure A (\"FIL\")", "who_key": "FIL Limited and its entities listed in Annexure A (\"FIL\")", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "FIL Limited and its entities listed in Annexure A (\"FIL\") cuts IGO from 7.48%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153943", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15286}, {"id": "ASXSH-03152996", "src": "ASX", "ticker": "IGO", "cik": "", "company": "IGO Limited", "company_raw": "IGO Limited", "who": "Schroder Investment Management Australia Limited (\u201cSimal\u201d), Teachers Insurance and Annuity", "who_key": "Schroder Investment Management Australia Limited (\u201cSIMAL\u201d), Teachers Insurance and Annuity", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in IGO \u2014 Schroder Investment Management Australia Limited (\u201cSIMAL\u201d), Teachers Insurance and Annuity declares 5.08%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152996", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18166}, {"id": "ASX-03154778", "src": "ASX", "ticker": "IGO", "cik": "", "company": "IGO Limited", "company_raw": "IGO Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their IGO stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154778", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19606}, {"id": "ASX-03145623", "src": "ASX", "ticker": "IGO", "cik": "", "company": "IGO Limited", "company_raw": "IGO Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on IGO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145623", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49846}, {"id": "ASX-03144983", "src": "ASX", "ticker": "IGO", "cik": "", "company": "IGO Limited", "company_raw": "IGO Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on IGO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144983", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49846}, {"id": "ASX-03143577", "src": "ASX", "ticker": "IGO", "cik": "", "company": "IGO Limited", "company_raw": "IGO Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on IGO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143577", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57046}, {"id": "ASX-03133840", "src": "ASX", "ticker": "IGO", "cik": "", "company": "IGO Limited", "company_raw": "IGO Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their IGO stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133840", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Schroder Investment Management Australia Limited (\u201cSIMAL\u201d), Teachers Insurance a", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.77, "notice_date": "2026-10-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155080-6A1352323", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "FIL Limited and its entities listed in Annexure A (\"FIL", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.48, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153943-6A1351763", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Schroder Investment Management Australia Limited (\u201cSIMAL\u201d), Teachers Insurance a", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.08, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152996-6A1351300", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Nossal", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-27", "source_url": "https://www.marketindex.com.au/asx/igo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Vella", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-27", "source_url": "https://www.marketindex.com.au/asx/igo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Bakker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-27", "source_url": "https://www.marketindex.com.au/asx/igo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Arlaud", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-27", "source_url": "https://www.marketindex.com.au/asx/igo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Clifford", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-12-01", "source_url": "https://www.marketindex.com.au/asx/igo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Christie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-02-13", "source_url": "https://www.marketindex.com.au/asx/igo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129782-6A1341507", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-14", "source_url": "https://www.marketindex.com.au/asx/igo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-28", "source_url": "https://www.marketindex.com.au/asx/igo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-19", "source_url": "https://www.marketindex.com.au/asx/igo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/igo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-12", "source_url": "https://www.marketindex.com.au/asx/igo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-20", "source_url": "https://www.marketindex.com.au/asx/igo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-12", "source_url": "https://www.marketindex.com.au/asx/igo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-02", "source_url": "https://www.marketindex.com.au/asx/igo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-31", "source_url": "https://www.marketindex.com.au/asx/igo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/igo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/igo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-24", "source_url": "https://www.marketindex.com.au/asx/igo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-20", "source_url": "https://www.marketindex.com.au/asx/igo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-20", "source_url": "https://www.marketindex.com.au/asx/igo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-29", "source_url": "https://www.marketindex.com.au/asx/igo", "needs_ocr": 0}], "directors": [{"name": "J Christie", "first_seen": "2012-02-13", "last_seen": "2012-02-13", "status": "past", "notices": 1}, {"name": "G Clifford", "first_seen": "2015-12-01", "last_seen": "2015-12-01", "status": "past", "notices": 1}, {"name": "T Arlaud", "first_seen": "2024-02-27", "last_seen": "2024-02-27", "status": "past", "notices": 1}, {"name": "M Nossal", "first_seen": "2024-02-27", "last_seen": "2024-02-27", "status": "past", "notices": 1}, {"name": "I Vella", "first_seen": "2024-02-27", "last_seen": "2024-02-27", "status": "past", "notices": 1}, {"name": "D Bakker", "first_seen": "2024-02-27", "last_seen": "2024-02-27", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155080-6A1352323"}, {"date": "2026-10-28", "form": "Periodic Reports", "title": "September 2026 Quarterly Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155007-6A1352294"}, {"date": "2026-10-28", "form": "Other", "title": "September 2026 Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154994-6A1352287"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153943-6A1351763"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152996-6A1351300"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150719-6A1350244"}, {"date": "2026-10-16", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149475-6A1349681"}, {"date": "2026-10-04", "form": "Periodic Reports", "title": "September 2026 Quarterly Results Webcast Details", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144118-6A1347563"}, {"date": "2026-09-30", "form": "Security Holder Details", "title": "Final Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142818-6A1347048"}, {"date": "2026-09-29", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141564-6A1346412"}, {"date": "2026-09-24", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139518-6A1345523"}, {"date": "2026-09-22", "form": "Company Administration", "title": "Annual Report Retraction", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138381-6A1345036"}, {"date": "2026-09-21", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137976-6A1344869"}, {"date": "2026-09-08", "form": "Notice Of Meeting", "title": "Listing Rule 3.13.1 Disclosure", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133396-6A1342908"}, {"date": "2026-09-07", "form": "Issued Capital", "title": "Notification of cessation of securities - IGO", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132682-6A1342562"}], "performance": {"ticker": "IGO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2002-01-17", "close": 0.25121274, "volume": 1263080.0}, {"date": "2002-01-18", "close": 0.26598996, "volume": 1488440.0}, {"date": "2002-01-21", "close": 0.28076718, "volume": 566019.0}, {"date": "2002-01-22", "close": 0.2709157, "volume": 275593.0}, {"date": "2002-01-23", "close": 0.26598996, "volume": 579011.0}, {"date": "2002-01-24", "close": 0.26598996, "volume": 331004.0}, {"date": "2002-01-25", "close": 0.28569292, "volume": 475137.0}, {"date": "2002-01-29", "close": 0.28076718, "volume": 204821.0}, {"date": "2002-01-30", "close": 0.28569292, "volume": 96432.0}, {"date": "2002-01-31", "close": 0.28569292, "volume": 517156.0}, {"date": "2002-02-01", "close": 0.30539588, "volume": 467468.0}, {"date": "2002-02-04", "close": 0.32509884, "volume": 678573.0}, {"date": "2002-02-05", "close": 0.3201731, "volume": 312912.0}, {"date": "2002-02-06", "close": 0.31524736, "volume": 875645.0}, {"date": "2002-02-07", "close": 0.31524736, "volume": 864439.0}, {"date": "2002-02-08", "close": 0.33495032, "volume": 293621.0}, {"date": "2002-02-11", "close": 0.32509884, "volume": 178653.0}, {"date": "2002-02-12", "close": 0.31524736, "volume": 84201.0}, {"date": "2002-02-13", "close": 0.31032162, "volume": 314775.0}, {"date": "2002-02-14", "close": 0.31524736, "volume": 178552.0}, {"date": "2002-02-15", "close": 0.30539588, "volume": 165702.0}, {"date": "2002-02-18", "close": 0.30539588, "volume": 135005.0}, {"date": "2002-02-19", "close": 0.31032162, "volume": 123332.0}, {"date": "2002-02-20", "close": 0.33002458, "volume": 569553.0}, {"date": "2002-02-21", "close": 0.33495032, "volume": 647726.0}, {"date": "2002-02-22", "close": 0.32509884, "volume": 334604.0}, {"date": "2002-02-25", "close": 0.31524736, "volume": 354372.0}, {"date": "2002-02-26", "close": 0.3201731, "volume": 77044.0}, {"date": "2002-02-27", "close": 0.33002458, "volume": 410264.0}, {"date": "2002-02-28", "close": 0.36450476, "volume": 425595.0}, {"date": "2002-03-01", "close": 0.36450476, "volume": 494872.0}, {"date": "2002-03-04", "close": 0.38420772, "volume": 439020.0}, {"date": "2002-03-05", "close": 0.38420772, "volume": 1177701.0}, {"date": "2002-03-06", "close": 0.36450476, "volume": 485206.0}, {"date": "2002-03-07", "close": 0.37435624, "volume": 174579.0}, {"date": "2002-03-08", "close": 0.3694305, "volume": 280585.0}, {"date": "2002-03-11", "close": 0.36450476, "volume": 210324.0}, {"date": "2002-03-12", "close": 0.36450476, "volume": 85799.0}, {"date": "2002-03-13", "close": 0.35465328, "volume": 217429.0}, {"date": "2002-03-14", "close": 0.38913346, "volume": 500767.0}, {"date": "2002-03-15", "close": 0.3940592, "volume": 424761.0}, {"date": "2002-03-18", "close": 0.40391068, "volume": 372056.0}, {"date": "2002-03-19", "close": 0.3940592, "volume": 521906.0}, {"date": "2002-03-20", "close": 0.37435624, "volume": 310296.0}, {"date": "2002-03-21", "close": 0.3694305, "volume": 319914.0}, {"date": "2002-03-22", "close": 0.32509884, "volume": 292675.0}, {"date": "2002-03-25", "close": 0.3201731, "volume": 160484.0}, {"date": "2002-03-26", "close": 0.32509884, "volume": 80902.0}, {"date": "2002-03-27", "close": 0.33002458, "volume": 54104.0}, {"date": "2002-03-28", "close": 0.33495032, "volume": 31061.0}, {"date": "2002-04-02", "close": 0.3448018, "volume": 156363.0}, {"date": "2002-04-03", "close": 0.3694305, "volume": 180535.0}, {"date": "2002-04-04", "close": 0.35465328, "volume": 88129.0}, {"date": "2002-04-05", "close": 0.35957902, "volume": 119901.0}, {"date": "2002-04-08", "close": 0.35465328, "volume": 15226.0}, {"date": "2002-04-09", "close": 0.35957902, "volume": 103385.0}, {"date": "2002-04-10", "close": 0.35957902, "volume": 30858.0}, {"date": "2002-04-11", "close": 0.35465328, "volume": 63050.0}, {"date": "2002-04-12", "close": 0.35465328, "volume": 17713.0}, {"date": "2002-04-15", "close": 0.33987606, "volume": 53037.0}, {"date": "2002-04-16", "close": 0.3448018, "volume": 40299.0}, {"date": "2002-04-17", "close": 0.33002458, "volume": 101995.0}, {"date": "2002-04-18", "close": 0.33987606, "volume": 46693.0}, {"date": "2002-04-19", "close": 0.33002458, "volume": 47851.0}, {"date": "2002-04-22", "close": 0.33002458, "volume": 98361.0}, {"date": "2002-04-23", "close": 0.32509884, "volume": 32584.0}, {"date": "2002-04-24", "close": 0.31524736, "volume": 73898.0}, {"date": "2002-04-26", "close": 0.33495032, "volume": 24768.0}, {"date": "2002-04-29", "close": 0.31032162, "volume": 161549.0}, {"date": "2002-04-30", "close": 0.28569292, "volume": 174090.0}, {"date": "2002-05-01", "close": 0.28569292, "volume": 70852.0}, {"date": "2002-05-02", "close": 0.28569292, "volume": 79432.0}, {"date": "2002-05-03", "close": 0.2955444, "volume": 16241.0}, {"date": "2002-05-06", "close": 0.28569292, "volume": 23922.0}, {"date": "2002-05-07", "close": 0.28076718, "volume": 93387.0}, {"date": "2002-05-08", "close": 0.28569292, "volume": 11775.0}, {"date": "2002-05-09", "close": 0.2709157, "volume": 42278.0}, {"date": "2002-05-10", "close": 0.26598996, "volume": 26937.0}, {"date": "2002-05-13", "close": 0.25613848, "volume": 88312.0}, {"date": "2002-05-14", "close": 0.26598996, "volume": 5075.0}, {"date": "2002-05-15", "close": 0.26106422, "volume": 91103.0}, {"date": "2002-05-16", "close": 0.27584144, "volume": 61920.0}, {"date": "2002-05-17", "close": 0.2709157, "volume": 29437.0}, {"date": "2002-05-20", "close": 0.28569292, "volume": 75116.0}, {"date": "2002-05-21", "close": 0.28569292, "volume": 27661.0}, {"date": "2002-05-22", "close": 0.29061866, "volume": 58245.0}, {"date": "2002-05-23", "close": 0.29061866, "volume": 8628.0}, {"date": "2002-05-24", "close": 0.3201731, "volume": 179083.0}, {"date": "2002-05-27", "close": 0.3201731, "volume": 57200.0}, {"date": "2002-05-28", "close": 0.2955444, "volume": 37050.0}, {"date": "2002-05-29", "close": 0.31032162, "volume": 146839.0}, {"date": "2002-05-30", "close": 0.30539588, "volume": 46084.0}, {"date": "2002-05-31", "close": 0.2955444, "volume": 2652.0}, {"date": "2002-06-03", "close": 0.28569292, "volume": 35362.0}, {"date": "2002-06-04", "close": 0.28569292, "volume": 15595.0}, {"date": "2002-06-05", "close": 0.28569292, "volume": 34716.0}, {"date": "2002-06-06", "close": 0.27584144, "volume": 19388.0}, {"date": "2002-06-07", "close": 0.26598996, "volume": 82627.0}, {"date": "2002-06-11", "close": 0.28569292, "volume": 124854.0}, {"date": "2002-06-12", "close": 0.29061866, "volume": 32157.0}, {"date": "2002-06-13", "close": 0.2955444, "volume": 35528.0}, {"date": "2002-06-14", "close": 0.28569292, "volume": 10477.0}, {"date": "2002-06-17", "close": 0.29061866, "volume": 94402.0}, {"date": "2002-06-18", "close": 0.2955444, "volume": 118032.0}, {"date": "2002-06-19", "close": 0.29061866, "volume": 22569.0}, {"date": "2002-06-20", "close": 0.30047014, "volume": 281988.0}, {"date": "2002-06-21", "close": 0.31524736, "volume": 64762.0}, {"date": "2002-06-24", "close": 0.30047014, "volume": 30452.0}, {"date": "2002-06-25", "close": 0.31524736, "volume": 37558.0}, {"date": "2002-06-26", "close": 0.32509884, "volume": 74101.0}, {"date": "2002-06-27", "close": 0.32509884, "volume": 75541.0}, {"date": "2002-06-28", "close": 0.34972754, "volume": 55829.0}, {"date": "2002-07-02", "close": 0.36450476, "volume": 742133.0}, {"date": "2002-07-03", "close": 0.34972754, "volume": 133887.0}, {"date": "2002-07-04", "close": 0.33495032, "volume": 62427.0}, {"date": "2002-07-05", "close": 0.32509884, "volume": 139167.0}, {"date": "2002-07-08", "close": 0.32509884, "volume": 54713.0}, {"date": "2002-07-10", "close": 0.33495032, "volume": 160789.0}, {"date": "2002-07-11", "close": 0.34972754, "volume": 129016.0}, {"date": "2002-07-12", "close": 0.3448018, "volume": 39375.0}, {"date": "2002-07-15", "close": 0.35465328, "volume": 72761.0}, {"date": "2002-07-16", "close": 0.35465328, "volume": 26696.0}, {"date": "2002-07-17", "close": 0.34972754, "volume": 101508.0}, {"date": "2002-07-18", "close": 0.34972754, "volume": 182988.0}, {"date": "2002-07-19", "close": 0.33495032, "volume": 53394.0}, {"date": "2002-07-22", "close": 0.33495032, "volume": 60905.0}, {"date": "2002-07-23", "close": 0.33002458, "volume": 11166.0}, {"date": "2002-07-24", "close": 0.2955444, "volume": 86281.0}, {"date": "2002-07-25", "close": 0.32509884, "volume": 49303.0}, {"date": "2002-07-26", "close": 0.31524736, "volume": 30452.0}, {"date": "2002-07-29", "close": 0.31524736, "volume": 20229.0}, {"date": "2002-07-30", "close": 0.31524736, "volume": 16313.0}, {"date": "2002-07-31", "close": 0.30539588, "volume": 14211.0}, {"date": "2002-08-02", "close": 0.2955444, "volume": 52369.0}, {"date": "2002-08-05", "close": 0.31524736, "volume": 28646.0}, {"date": "2002-08-06", "close": 0.31524736, "volume": 8051.0}, {"date": "2002-08-07", "close": 0.28569292, "volume": 8121.0}, {"date": "2002-08-08", "close": 0.32509884, "volume": 12251.0}, {"date": "2002-08-09", "close": 0.33495032, "volume": 57859.0}, {"date": "2002-08-12", "close": 0.33495032, "volume": 50043.0}, {"date": "2002-08-13", "close": 0.32509884, "volume": 5583.0}, {"date": "2002-08-14", "close": 0.3201731, "volume": 10151.0}, {"date": "2002-08-16", "close": 0.33495032, "volume": 36543.0}, {"date": "2002-08-19", "close": 0.33495032, "volume": 8070.0}, {"date": "2002-08-20", "close": 0.32509884, "volume": 57859.0}, {"date": "2002-08-21", "close": 0.33495032, "volume": 26392.0}, {"date": "2002-08-22", "close": 0.33495032, "volume": 38065.0}, {"date": "2002-08-23", "close": 0.33495032, "volume": 31975.0}, {"date": "2002-08-26", "close": 0.33987606, "volume": 44663.0}, {"date": "2002-08-27", "close": 0.33987606, "volume": 3045.0}, {"date": "2002-08-28", "close": 0.33495032, "volume": 58874.0}, {"date": "2002-08-29", "close": 0.33002458, "volume": 14633.0}, {"date": "2002-08-30", "close": 0.33495032, "volume": 35528.0}, {"date": "2002-09-02", "close": 0.33495032, "volume": 10151.0}, {"date": "2002-09-03", "close": 0.33495032, "volume": 6090.0}, {"date": "2002-09-04", "close": 0.33987606, "volume": 227377.0}, {"date": "2002-09-05", "close": 0.33495032, "volume": 20302.0}, {"date": "2002-09-06", "close": 0.33495032, "volume": 44593.0}, {"date": "2002-09-09", "close": 0.33495032, "volume": 6090.0}, {"date": "2002-09-10", "close": 0.3448018, "volume": 97447.0}, {"date": "2002-09-12", "close": 0.3448018, "volume": 177505.0}, {"date": "2002-09-13", "close": 0.3448018, "volume": 10151.0}, {"date": "2002-09-16", "close": 0.3448018, "volume": 22358.0}, {"date": "2002-09-17", "close": 0.33987606, "volume": 148709.0}, {"date": "2002-09-18", "close": 0.33002458, "volume": 53799.0}, {"date": "2002-09-19", "close": 0.33495032, "volume": 11673.0}, {"date": "2002-09-20", "close": 0.33495032, "volume": 15226.0}, {"date": "2002-09-23", "close": 0.33002458, "volume": 25377.0}, {"date": "2002-09-24", "close": 0.33002458, "volume": 5075.0}, {"date": "2002-09-25", "close": 0.31524736, "volume": 159367.0}, {"date": "2002-09-26", "close": 0.3201731, "volume": 15597.0}, {"date": "2002-09-27", "close": 0.3201731, "volume": 3045.0}, {"date": "2002-09-30", "close": 0.32509884, "volume": 30792.0}, {"date": "2002-10-01", "close": 0.30047014, "volume": 36949.0}, {"date": "2002-10-02", "close": 0.30539588, "volume": 25377.0}, {"date": "2002-10-03", "close": 0.30539588, "volume": 15226.0}, {"date": "2002-10-04", "close": 0.31032162, "volume": 36543.0}, {"date": "2002-10-07", "close": 0.30539588, "volume": 4466.0}, {"date": "2002-10-08", "close": 0.2955444, "volume": 70345.0}, {"date": "2002-10-09", "close": 0.28569292, "volume": 65330.0}, {"date": "2002-10-10", "close": 0.26598996, "volume": 54307.0}, {"date": "2002-10-11", "close": 0.27584144, "volume": 18271.0}, {"date": "2002-10-14", "close": 0.27584144, "volume": 93387.0}, {"date": "2002-10-15", "close": 0.27584144, "volume": 20302.0}, {"date": "2002-10-16", "close": 0.30539588, "volume": 23347.0}, {"date": "2002-10-17", "close": 0.2955444, "volume": 26331.0}, {"date": "2002-10-18", "close": 0.30539588, "volume": 4568.0}, {"date": "2002-10-21", "close": 0.2955444, "volume": 22839.0}, {"date": "2002-10-22", "close": 0.30539588, "volume": 7613.0}, {"date": "2002-10-23", "close": 0.30047014, "volume": 13907.0}, {"date": "2002-10-24", "close": 0.30047014, "volume": 5075.0}, {"date": "2002-10-25", "close": 0.2955444, "volume": 61788.0}, {"date": "2002-10-28", "close": 0.2955444, "volume": 8760.0}, {"date": "2002-10-29", "close": 0.2955444, "volume": 7583.0}, {"date": "2002-10-30", "close": 0.28076718, "volume": 65187.0}, {"date": "2002-10-31", "close": 0.28076718, "volume": 20302.0}, {"date": "2002-11-01", "close": 0.28076718, "volume": 33783.0}, {"date": "2002-11-04", "close": 0.27584144, "volume": 10151.0}, {"date": "2002-11-05", "close": 0.28569292, "volume": 70832.0}, {"date": "2002-11-06", "close": 0.28076718, "volume": 14434.0}, {"date": "2002-11-07", "close": 0.2955444, "volume": 76131.0}, {"date": "2002-11-08", "close": 0.28076718, "volume": 24920.0}, {"date": "2002-11-11", "close": 0.28569292, "volume": 27407.0}, {"date": "2002-11-12", "close": 0.28569292, "volume": 159773.0}, {"date": "2002-11-13", "close": 0.31524736, "volume": 437375.0}, {"date": "2002-11-14", "close": 0.31524736, "volume": 57352.0}, {"date": "2002-11-15", "close": 0.31032162, "volume": 25377.0}, {"date": "2002-11-18", "close": 0.31524736, "volume": 45546.0}, {"date": "2002-11-22", "close": 0.30539588, "volume": 10151.0}, {"date": "2002-11-25", "close": 0.2955444, "volume": 81917.0}, {"date": "2002-11-26", "close": 0.2955444, "volume": 92778.0}, {"date": "2002-11-27", "close": 0.29061866, "volume": 275693.0}, {"date": "2002-11-28", "close": 0.27584144, "volume": 37304.0}, {"date": "2002-11-29", "close": 0.28569292, "volume": 334199.0}, {"date": "2002-12-02", "close": 0.28569292, "volume": 135005.0}, {"date": "2002-12-03", "close": 0.30047014, "volume": 30452.0}, {"date": "2002-12-04", "close": 0.28569292, "volume": 124506.0}, {"date": "2002-12-05", "close": 0.28076718, "volume": 29945.0}, {"date": "2002-12-06", "close": 0.2955444, "volume": 4568.0}, {"date": "2002-12-09", "close": 0.28569292, "volume": 193879.0}, {"date": "2002-12-10", "close": 0.28076718, "volume": 9136.0}, {"date": "2002-12-11", "close": 0.27584144, "volume": 158453.0}, {"date": "2002-12-12", "close": 0.26598996, "volume": 50754.0}, {"date": "2002-12-13", "close": 0.2955444, "volume": 320999.0}, {"date": "2002-12-16", "close": 0.2955444, "volume": 266880.0}, {"date": "2002-12-17", "close": 0.2955444, "volume": 75623.0}, {"date": "2002-12-18", "close": 0.30539588, "volume": 231791.0}, {"date": "2002-12-19", "close": 0.30539588, "volume": 142111.0}, {"date": "2002-12-20", "close": 0.30539588, "volume": 74101.0}, {"date": "2002-12-23", "close": 0.3201731, "volume": 139065.0}, {"date": "2002-12-24", "close": 0.3201731, "volume": 114565.0}, {"date": "2002-12-27", "close": 0.32509884, "volume": 40844.0}, {"date": "2002-12-30", "close": 0.33495032, "volume": 38573.0}, {"date": "2002-12-31", "close": 0.33002458, "volume": 40303.0}, {"date": "2003-01-02", "close": 0.32509884, "volume": 84919.0}, {"date": "2003-01-03", "close": 0.33495032, "volume": 44882.0}, {"date": "2003-01-06", "close": 0.3448018, "volume": 339748.0}, {"date": "2003-01-07", "close": 0.33495032, "volume": 128143.0}, {"date": "2003-01-08", "close": 0.33002458, "volume": 25580.0}, {"date": "2003-01-09", "close": 0.3448018, "volume": 182714.0}, {"date": "2003-01-10", "close": 0.33495032, "volume": 206060.0}, {"date": "2003-01-13", "close": 0.33495032, "volume": 24362.0}, {"date": "2003-01-14", "close": 0.33987606, "volume": 34321.0}, {"date": "2003-01-15", "close": 0.33495032, "volume": 15632.0}, {"date": "2003-01-16", "close": 0.33987606, "volume": 131898.0}, {"date": "2003-01-17", "close": 0.33495032, "volume": 28016.0}, {"date": "2003-01-20", "close": 0.33002458, "volume": 15917.0}, {"date": "2003-01-21", "close": 0.33002458, "volume": 92590.0}, {"date": "2003-01-22", "close": 0.33495032, "volume": 117195.0}, {"date": "2003-01-23", "close": 0.3448018, "volume": 172563.0}, {"date": "2003-01-24", "close": 0.3694305, "volume": 716710.0}, {"date": "2003-01-28", "close": 0.36450476, "volume": 263337.0}, {"date": "2003-01-29", "close": 0.35465328, "volume": 118605.0}, {"date": "2003-01-30", "close": 0.33495032, "volume": 43648.0}, {"date": "2003-01-31", "close": 0.35957902, "volume": 69025.0}, {"date": "2003-02-03", "close": 0.3448018, "volume": 55829.0}, {"date": "2003-02-04", "close": 0.35465328, "volume": 5075.0}, {"date": "2003-02-05", "close": 0.35957902, "volume": 238543.0}, {"date": "2003-02-06", "close": 0.34972754, "volume": 121809.0}, {"date": "2003-02-07", "close": 0.3448018, "volume": 21317.0}, {"date": "2003-02-10", "close": 0.35465328, "volume": 71929.0}, {"date": "2003-02-11", "close": 0.35465328, "volume": 256651.0}, {"date": "2003-02-12", "close": 0.34972754, "volume": 243364.0}, {"date": "2003-02-13", "close": 0.33002458, "volume": 187643.0}, {"date": "2003-02-14", "close": 0.3448018, "volume": 71360.0}, {"date": "2003-02-17", "close": 0.33987606, "volume": 35528.0}, {"date": "2003-02-18", "close": 0.3448018, "volume": 236471.0}, {"date": "2003-02-19", "close": 0.36450476, "volume": 167660.0}, {"date": "2003-02-20", "close": 0.36450476, "volume": 208891.0}, {"date": "2003-02-21", "close": 0.36450476, "volume": 128448.0}, {"date": "2003-02-24", "close": 0.33987606, "volume": 107598.0}, {"date": "2003-02-25", "close": 0.33987606, "volume": 126935.0}, {"date": "2003-02-26", "close": 0.35957902, "volume": 185302.0}, {"date": "2003-02-27", "close": 0.35465328, "volume": 92971.0}, {"date": "2003-02-28", "close": 0.35465328, "volume": 128745.0}, {"date": "2003-03-03", "close": 0.35465328, "volume": 151246.0}, {"date": "2003-03-04", "close": 0.3448018, "volume": 59382.0}, {"date": "2003-03-05", "close": 0.33987606, "volume": 86281.0}, {"date": "2003-03-06", "close": 0.3448018, "volume": 27221.0}, {"date": "2003-03-07", "close": 0.33987606, "volume": 56337.0}, {"date": "2003-03-10", "close": 0.3448018, "volume": 100951.0}, {"date": "2003-03-11", "close": 0.33495032, "volume": 4060.0}, {"date": "2003-03-12", "close": 0.32509884, "volume": 93560.0}, {"date": "2003-03-13", "close": 0.31524736, "volume": 42202.0}, {"date": "2003-03-14", "close": 0.31524736, "volume": 72070.0}, {"date": "2003-03-17", "close": 0.32509884, "volume": 10151.0}, {"date": "2003-03-18", "close": 0.33495032, "volume": 28422.0}, {"date": "2003-03-19", "close": 0.31032162, "volume": 54307.0}, {"date": "2003-03-20", "close": 0.31524736, "volume": 105568.0}, {"date": "2003-03-21", "close": 0.3201731, "volume": 106583.0}, {"date": "2003-03-24", "close": 0.31524736, "volume": 26392.0}, {"date": "2003-03-25", "close": 0.32509884, "volume": 9136.0}, {"date": "2003-03-26", "close": 0.31524736, "volume": 31975.0}, {"date": "2003-03-27", "close": 0.31524736, "volume": 15859.0}, {"date": "2003-03-28", "close": 0.3201731, "volume": 37862.0}, {"date": "2003-03-31", "close": 0.3201731, "volume": 202900.0}, {"date": "2003-04-01", "close": 0.31524736, "volume": 39804.0}, {"date": "2003-04-02", "close": 0.3201731, "volume": 131236.0}, {"date": "2003-04-03", "close": 0.33495032, "volume": 63775.0}, {"date": "2003-04-04", "close": 0.32509884, "volume": 45323.0}, {"date": "2003-04-07", "close": 0.3201731, "volume": 35651.0}, {"date": "2003-04-08", "close": 0.32509884, "volume": 78037.0}, {"date": "2003-04-09", "close": 0.31524736, "volume": 13196.0}, {"date": "2003-04-10", "close": 0.31524736, "volume": 81942.0}, {"date": "2003-04-11", "close": 0.31524736, "volume": 13196.0}, {"date": "2003-04-14", "close": 0.31524736, "volume": 15226.0}, {"date": "2003-04-15", "close": 0.31524736, "volume": 4791.0}, {"date": "2003-04-16", "close": 0.31032162, "volume": 92679.0}, {"date": "2003-04-17", "close": 0.3201731, "volume": 35746.0}, {"date": "2003-04-22", "close": 0.31032162, "volume": 152261.0}, {"date": "2003-04-23", "close": 0.31524736, "volume": 87895.0}, {"date": "2003-04-24", "close": 0.31524736, "volume": 35563.0}, {"date": "2003-04-28", "close": 0.31524736, "volume": 195057.0}, {"date": "2003-04-29", "close": 0.3201731, "volume": 101508.0}, {"date": "2003-04-30", "close": 0.32509884, "volume": 109561.0}, {"date": "2003-05-01", "close": 0.33495032, "volume": 184579.0}, {"date": "2003-05-02", "close": 0.3448018, "volume": 48724.0}, {"date": "2003-05-05", "close": 0.3448018, "volume": 34076.0}, {"date": "2003-05-06", "close": 0.33495032, "volume": 81206.0}, {"date": "2003-05-07", "close": 0.33987606, "volume": 233346.0}, {"date": "2003-05-08", "close": 0.33987606, "volume": 213166.0}, {"date": "2003-05-09", "close": 0.3448018, "volume": 181956.0}, {"date": "2003-05-12", "close": 0.35957902, "volume": 203645.0}, {"date": "2003-05-13", "close": 0.36450476, "volume": 237197.0}, {"date": "2003-05-14", "close": 0.38420772, "volume": 246156.0}, {"date": "2003-05-15", "close": 0.38420772, "volume": 84165.0}, {"date": "2003-05-16", "close": 0.3940592, "volume": 121809.0}, {"date": "2003-05-19", "close": 0.3940592, "volume": 298089.0}, {"date": "2003-05-20", "close": 0.3694305, "volume": 85266.0}, {"date": "2003-05-21", "close": 0.3694305, "volume": 202305.0}, {"date": "2003-05-22", "close": 0.3694305, "volume": 81206.0}, {"date": "2003-05-23", "close": 0.36450476, "volume": 106826.0}, {"date": "2003-05-26", "close": 0.37435624, "volume": 35678.0}, {"date": "2003-05-27", "close": 0.37435624, "volume": 59344.0}, {"date": "2003-05-28", "close": 0.3694305, "volume": 5075.0}, {"date": "2003-05-29", "close": 0.36450476, "volume": 82932.0}, {"date": "2003-05-30", "close": 0.38420772, "volume": 105033.0}, {"date": "2003-06-02", "close": 0.37435624, "volume": 89834.0}, {"date": "2003-06-03", "close": 0.35957902, "volume": 43855.0}, {"date": "2003-06-04", "close": 0.3694305, "volume": 31467.0}, {"date": "2003-06-05", "close": 0.3694305, "volume": 25377.0}, {"date": "2003-06-06", "close": 0.36450476, "volume": 3147.0}, {"date": "2003-06-10", "close": 0.35957902, "volume": 250523.0}, {"date": "2003-06-11", "close": 0.3694305, "volume": 66234.0}, {"date": "2003-06-12", "close": 0.35465328, "volume": 38911.0}, {"date": "2003-06-13", "close": 0.3448018, "volume": 215741.0}, {"date": "2003-06-17", "close": 0.3448018, "volume": 99477.0}, {"date": "2003-06-18", "close": 0.3694305, "volume": 117140.0}, {"date": "2003-06-19", "close": 0.36450476, "volume": 278809.0}, {"date": "2003-06-20", "close": 0.36450476, "volume": 11107.0}, {"date": "2003-06-23", "close": 0.36450476, "volume": 34602.0}, {"date": "2003-06-24", "close": 0.35465328, "volume": 189819.0}, {"date": "2003-06-25", "close": 0.35465328, "volume": 12181.0}, {"date": "2003-06-26", "close": 0.35957902, "volume": 35528.0}, {"date": "2003-06-27", "close": 0.35957902, "volume": 92372.0}, {"date": "2003-06-30", "close": 0.35465328, "volume": 192864.0}, {"date": "2003-07-01", "close": 0.3448018, "volume": 2030.0}, {"date": "2003-07-02", "close": 0.34972754, "volume": 41435.0}, {"date": "2003-07-03", "close": 0.3448018, "volume": 76131.0}, {"date": "2003-07-04", "close": 0.34972754, "volume": 115719.0}, {"date": "2003-07-07", "close": 0.3448018, "volume": 122266.0}, {"date": "2003-07-08", "close": 0.3448018, "volume": 285307.0}, {"date": "2003-07-09", "close": 0.33987606, "volume": 241800.0}, {"date": "2003-07-10", "close": 0.33987606, "volume": 310613.0}, {"date": "2003-07-11", "close": 0.33495032, "volume": 10151.0}, {"date": "2003-07-14", "close": 0.3448018, "volume": 440543.0}, {"date": "2003-07-15", "close": 0.34972754, "volume": 339529.0}, {"date": "2003-07-16", "close": 0.3448018, "volume": 209106.0}, {"date": "2003-07-17", "close": 0.35957902, "volume": 70331.0}, {"date": "2003-07-18", "close": 0.34972754, "volume": 25377.0}, {"date": "2003-07-21", "close": 0.3694305, "volume": 312187.0}, {"date": "2003-07-22", "close": 0.3694305, "volume": 342588.0}, {"date": "2003-07-23", "close": 0.3940592, "volume": 529774.0}, {"date": "2003-07-24", "close": 0.38420772, "volume": 283612.0}, {"date": "2003-07-25", "close": 0.40883642, "volume": 1305997.0}, {"date": "2003-07-28", "close": 0.40883642, "volume": 960811.0}, {"date": "2003-07-29", "close": 0.40391068, "volume": 580588.0}, {"date": "2003-07-30", "close": 0.40883642, "volume": 1281646.0}, {"date": "2003-07-31", "close": 0.43839086, "volume": 1077962.0}, {"date": "2003-08-01", "close": 0.46301956, "volume": 1401898.0}, {"date": "2003-08-04", "close": 0.44824234, "volume": 1272748.0}, {"date": "2003-08-05", "close": 0.4433166, "volume": 203553.0}, {"date": "2003-08-06", "close": 0.43346512, "volume": 336404.0}, {"date": "2003-08-07", "close": 0.42361364, "volume": 127282.0}, {"date": "2003-08-08", "close": 0.45316808, "volume": 586590.0}, {"date": "2003-08-11", "close": 0.492574, "volume": 838711.0}, {"date": "2003-08-12", "close": 0.53197992, "volume": 1425738.0}, {"date": "2003-08-13", "close": 0.56153436, "volume": 585863.0}, {"date": "2003-08-14", "close": 0.5418314, "volume": 464945.0}, {"date": "2003-08-15", "close": 0.55168288, "volume": 349374.0}, {"date": "2003-08-18", "close": 0.5418314, "volume": 225279.0}, {"date": "2003-08-19", "close": 0.55168288, "volume": 410241.0}, {"date": "2003-08-20", "close": 0.5418314, "volume": 243000.0}, {"date": "2003-08-21", "close": 0.57138584, "volume": 184377.0}, {"date": "2003-08-22", "close": 0.56153436, "volume": 126377.0}, {"date": "2003-08-25", "close": 0.61079176, "volume": 772222.0}, {"date": "2003-08-26", "close": 0.61079176, "volume": 759094.0}, {"date": "2003-08-27", "close": 0.5910888, "volume": 522762.0}, {"date": "2003-08-28", "close": 0.55168288, "volume": 388156.0}, {"date": "2003-08-29", "close": 0.60094028, "volume": 272893.0}, {"date": "2003-09-01", "close": 0.5910888, "volume": 204051.0}, {"date": "2003-09-02", "close": 0.57138584, "volume": 182920.0}, {"date": "2003-09-03", "close": 0.60094028, "volume": 344200.0}, {"date": "2003-09-04", "close": 0.63049472, "volume": 341767.0}, {"date": "2003-09-05", "close": 0.62064324, "volume": 163927.0}, {"date": "2003-09-08", "close": 0.67975212, "volume": 528614.0}, {"date": "2003-09-09", "close": 0.66990064, "volume": 430840.0}, {"date": "2003-09-10", "close": 0.66990064, "volume": 319858.0}, {"date": "2003-09-11", "close": 0.66004916, "volume": 559814.0}, {"date": "2003-09-12", "close": 0.66990064, "volume": 182841.0}, {"date": "2003-09-15", "close": 0.66990064, "volume": 221259.0}, {"date": "2003-09-16", "close": 0.66004916, "volume": 238779.0}, {"date": "2003-09-17", "close": 0.66990064, "volume": 129735.0}, {"date": "2003-09-18", "close": 0.66004916, "volume": 69228.0}, {"date": "2003-09-19", "close": 0.66004916, "volume": 253809.0}, {"date": "2003-09-22", "close": 0.70930656, "volume": 755905.0}, {"date": "2003-09-23", "close": 1.0836628, "volume": 4611498.0}, {"date": "2003-09-24", "close": 0.94574208, "volume": 4294675.0}, {"date": "2003-09-25", "close": 0.9358906, "volume": 1498056.0}, {"date": "2003-09-26", "close": 1.01470244, "volume": 480622.0}, {"date": "2003-09-29", "close": 0.97529652, "volume": 264578.0}, {"date": "2003-09-30", "close": 1.00485096, "volume": 250171.0}, {"date": "2003-10-01", "close": 1.15262316, "volume": 2053625.0}, {"date": "2003-10-02", "close": 1.0836628, "volume": 614555.0}, {"date": "2003-10-03", "close": 1.15262316, "volume": 1611042.0}, {"date": "2003-10-06", "close": 1.34965276, "volume": 1156267.0}, {"date": "2003-10-07", "close": 1.32009832, "volume": 1611243.0}, {"date": "2003-10-08", "close": 1.26098944, "volume": 633759.0}, {"date": "2003-10-09", "close": 1.19202908, "volume": 500518.0}, {"date": "2003-10-10", "close": 1.1821776, "volume": 1515422.0}, {"date": "2003-10-13", "close": 1.1329202, "volume": 591592.0}, {"date": "2003-10-14", "close": 1.16247464, "volume": 491433.0}, {"date": "2003-10-15", "close": 1.15262316, "volume": 537473.0}, {"date": "2003-10-16", "close": 1.15262316, "volume": 545215.0}, {"date": "2003-10-17", "close": 1.24128648, "volume": 910230.0}, {"date": "2003-10-20", "close": 1.30039536, "volume": 895661.0}, {"date": "2003-10-21", "close": 1.21173204, "volume": 414975.0}, {"date": "2003-10-22", "close": 1.19202908, "volume": 589191.0}, {"date": "2003-10-23", "close": 1.16247464, "volume": 426073.0}, {"date": "2003-10-24", "close": 1.11321724, "volume": 267453.0}, {"date": "2003-10-27", "close": 1.01470244, "volume": 863115.0}, {"date": "2003-10-28", "close": 1.09351428, "volume": 396616.0}, {"date": "2003-10-29", "close": 1.09351428, "volume": 141404.0}, {"date": "2003-10-30", "close": 1.11321724, "volume": 303047.0}, {"date": "2003-10-31", "close": 1.11321724, "volume": 238280.0}, {"date": "2003-11-03", "close": 1.07381132, "volume": 217738.0}, {"date": "2003-11-04", "close": 1.06395984, "volume": 165863.0}, {"date": "2003-11-05", "close": 1.10336576, "volume": 190165.0}, {"date": "2003-11-06", "close": 1.14277168, "volume": 281487.0}, {"date": "2003-11-07", "close": 1.17232612, "volume": 92879.0}, {"date": "2003-11-10", "close": 1.15262316, "volume": 49768.0}, {"date": "2003-11-11", "close": 1.12306872, "volume": 59275.0}, {"date": "2003-11-12", "close": 1.10336576, "volume": 44115.0}, {"date": "2003-11-13", "close": 1.15262316, "volume": 221449.0}, {"date": "2003-11-14", "close": 1.12306872, "volume": 178024.0}, {"date": "2003-11-17", "close": 1.11321724, "volume": 175000.0}, {"date": "2003-11-18", "close": 1.02455392, "volume": 218738.0}, {"date": "2003-11-19", "close": 0.99499948, "volume": 218668.0}, {"date": "2003-11-20", "close": 1.0344054, "volume": 67756.0}, {"date": "2003-11-21", "close": 1.00485096, "volume": 535729.0}, {"date": "2003-11-24", "close": 0.99499948, "volume": 303254.0}, {"date": "2003-11-25", "close": 1.01470244, "volume": 300348.0}, {"date": "2003-11-26", "close": 1.0344054, "volume": 10745023.0}, {"date": "2003-11-27", "close": 0.985148, "volume": 696641.0}, {"date": "2003-11-28", "close": 1.00485096, "volume": 202457.0}, {"date": "2003-12-01", "close": 1.05410836, "volume": 151855.0}, {"date": "2003-12-02", "close": 1.05410836, "volume": 329011.0}, {"date": "2003-12-03", "close": 1.0836628, "volume": 215913.0}, {"date": "2003-12-04", "close": 1.0836628, "volume": 503088.0}, {"date": "2003-12-05", "close": 1.07381132, "volume": 124138.0}, {"date": "2003-12-08", "close": 1.12306872, "volume": 87470.0}, {"date": "2003-12-09", "close": 1.10336576, "volume": 112549.0}, {"date": "2003-12-10", "close": 1.05410836, "volume": 97978.0}, {"date": "2003-12-11", "close": 1.07381132, "volume": 158094.0}, {"date": "2003-12-12", "close": 1.07381132, "volume": 84762.0}, {"date": "2003-12-15", "close": 0.99499948, "volume": 207011.0}, {"date": "2003-12-16", "close": 1.02455392, "volume": 213887.0}, {"date": "2003-12-17", "close": 1.0836628, "volume": 214080.0}, {"date": "2003-12-18", "close": 1.10336576, "volume": 483347.0}, {"date": "2003-12-19", "close": 1.15262316, "volume": 438582.0}, {"date": "2003-12-22", "close": 1.12306872, "volume": 239391.0}, {"date": "2003-12-23", "close": 1.10336576, "volume": 151317.0}, {"date": "2003-12-24", "close": 1.17232612, "volume": 635239.0}, {"date": "2003-12-29", "close": 1.27084092, "volume": 479846.0}, {"date": "2003-12-30", "close": 1.2806924, "volume": 349750.0}, {"date": "2003-12-31", "close": 1.2806924, "volume": 95521.0}, {"date": "2004-01-02", "close": 1.25113796, "volume": 39689.0}, {"date": "2004-01-05", "close": 1.16247464, "volume": 198268.0}, {"date": "2004-01-06", "close": 1.14277168, "volume": 257670.0}, {"date": "2004-01-07", "close": 1.10336576, "volume": 394333.0}, {"date": "2004-01-08", "close": 1.1329202, "volume": 157794.0}, {"date": "2004-01-09", "close": 1.16247464, "volume": 115516.0}, {"date": "2004-01-12", "close": 1.21173204, "volume": 123750.0}, {"date": "2004-01-13", "close": 1.17232612, "volume": 203773.0}, {"date": "2004-01-14", "close": 1.12306872, "volume": 265407.0}, {"date": "2004-01-15", "close": 1.12306872, "volume": 259341.0}, {"date": "2004-01-16", "close": 1.1329202, "volume": 192560.0}, {"date": "2004-01-19", "close": 1.11321724, "volume": 60255.0}, {"date": "2004-01-20", "close": 1.1329202, "volume": 247686.0}, {"date": "2004-01-21", "close": 1.21173204, "volume": 305636.0}, {"date": "2004-01-22", "close": 1.1821776, "volume": 520578.0}, {"date": "2004-01-23", "close": 1.17232612, "volume": 270365.0}, {"date": "2004-01-27", "close": 1.14277168, "volume": 147223.0}, {"date": "2004-01-28", "close": 1.14277168, "volume": 353721.0}, {"date": "2004-01-29", "close": 1.12306872, "volume": 365580.0}, {"date": "2004-01-30", "close": 1.1329202, "volume": 124668.0}, {"date": "2004-02-02", "close": 1.1329202, "volume": 111294.0}, {"date": "2004-02-03", "close": 1.0836628, "volume": 11067234.0}, {"date": "2004-02-04", "close": 1.05410836, "volume": 1290961.0}, {"date": "2004-02-05", "close": 1.05410836, "volume": 709082.0}, {"date": "2004-02-06", "close": 1.05410836, "volume": 865393.0}, {"date": "2004-02-09", "close": 1.0836628, "volume": 413664.0}, {"date": "2004-02-10", "close": 1.11321724, "volume": 693314.0}, {"date": "2004-02-11", "close": 1.12306872, "volume": 1597395.0}, {"date": "2004-02-12", "close": 1.16247464, "volume": 754549.0}, {"date": "2004-02-13", "close": 1.16247464, "volume": 241975.0}, {"date": "2004-02-16", "close": 1.14277168, "volume": 255512.0}, {"date": "2004-02-17", "close": 1.12306872, "volume": 411512.0}, {"date": "2004-02-18", "close": 1.19202908, "volume": 1624174.0}, {"date": "2004-02-19", "close": 1.1821776, "volume": 1245285.0}, {"date": "2004-02-20", "close": 1.1821776, "volume": 528681.0}, {"date": "2004-02-23", "close": 1.1821776, "volume": 314323.0}, {"date": "2004-02-24", "close": 1.15262316, "volume": 334575.0}, {"date": "2004-02-25", "close": 1.16247464, "volume": 477231.0}, {"date": "2004-02-26", "close": 1.15262316, "volume": 212744.0}, {"date": "2004-02-27", "close": 1.19202908, "volume": 504481.0}, {"date": "2004-03-01", "close": 1.1821776, "volume": 226658.0}, {"date": "2004-03-02", "close": 1.1821776, "volume": 321627.0}, {"date": "2004-03-03", "close": 1.19202908, "volume": 324259.0}, {"date": "2004-03-04", "close": 1.17232612, "volume": 325395.0}, {"date": "2004-03-05", "close": 1.17232612, "volume": 118565.0}, {"date": "2004-03-08", "close": 1.17232612, "volume": 131655.0}, {"date": "2004-03-09", "close": 1.16247464, "volume": 182682.0}, {"date": "2004-03-10", "close": 1.14277168, "volume": 305975.0}, {"date": "2004-03-11", "close": 1.14277168, "volume": 194517.0}, {"date": "2004-03-12", "close": 1.14277168, "volume": 575643.0}, {"date": "2004-03-15", "close": 1.15262316, "volume": 94575.0}, {"date": "2004-03-16", "close": 1.1329202, "volume": 278232.0}, {"date": "2004-03-17", "close": 1.14277168, "volume": 126169.0}, {"date": "2004-03-18", "close": 1.15262316, "volume": 586732.0}, {"date": "2004-03-19", "close": 1.20188056, "volume": 674112.0}, {"date": "2004-03-22", "close": 1.20188056, "volume": 264961.0}, {"date": "2004-03-23", "close": 1.19202908, "volume": 287799.0}, {"date": "2004-03-24", "close": 1.19202908, "volume": 198244.0}, {"date": "2004-03-25", "close": 1.17232612, "volume": 114252.0}, {"date": "2004-03-26", "close": 1.16247464, "volume": 68966.0}, {"date": "2004-03-29", "close": 1.19202908, "volume": 307119.0}, {"date": "2004-03-30", "close": 1.21173204, "volume": 810234.0}, {"date": "2004-03-31", "close": 1.26098944, "volume": 2168187.0}, {"date": "2004-04-01", "close": 1.26098944, "volume": 1543652.0}, {"date": "2004-04-02", "close": 1.2806924, "volume": 691424.0}, {"date": "2004-04-05", "close": 1.2806924, "volume": 296882.0}, {"date": "2004-04-06", "close": 1.26098944, "volume": 931007.0}, {"date": "2004-04-07", "close": 1.27084092, "volume": 172988.0}, {"date": "2004-04-08", "close": 1.25113796, "volume": 103264.0}, {"date": "2004-04-13", "close": 1.25113796, "volume": 224215.0}, {"date": "2004-04-14", "close": 1.231435, "volume": 541573.0}, {"date": "2004-04-15", "close": 1.16247464, "volume": 446615.0}, {"date": "2004-04-16", "close": 1.16247464, "volume": 435645.0}, {"date": "2004-04-19", "close": 1.14277168, "volume": 139267.0}, {"date": "2004-04-20", "close": 1.16247464, "volume": 411397.0}, {"date": "2004-04-21", "close": 1.12306872, "volume": 645893.0}, {"date": "2004-04-22", "close": 1.0836628, "volume": 717812.0}, {"date": "2004-04-23", "close": 1.09351428, "volume": 251795.0}, {"date": "2004-04-26", "close": 1.09351428, "volume": 107537.0}, {"date": "2004-04-27", "close": 1.07381132, "volume": 197056.0}, {"date": "2004-04-28", "close": 1.07381132, "volume": 753167.0}, {"date": "2004-04-29", "close": 0.95559356, "volume": 818315.0}, {"date": "2004-04-30", "close": 1.01470244, "volume": 540528.0}, {"date": "2004-05-03", "close": 0.97529652, "volume": 181046.0}, {"date": "2004-05-04", "close": 1.00485096, "volume": 301244.0}, {"date": "2004-05-05", "close": 1.02455392, "volume": 156364.0}, {"date": "2004-05-06", "close": 1.00485096, "volume": 268317.0}, {"date": "2004-05-07", "close": 0.99499948, "volume": 139761.0}, {"date": "2004-05-10", "close": 0.94574208, "volume": 82954.0}, {"date": "2004-05-11", "close": 0.9358906, "volume": 156889.0}, {"date": "2004-05-12", "close": 0.96544504, "volume": 38573.0}, {"date": "2004-05-13", "close": 0.9358906, "volume": 232508.0}, {"date": "2004-05-14", "close": 0.95559356, "volume": 79264.0}, {"date": "2004-05-17", "close": 0.91618764, "volume": 81105.0}, {"date": "2004-05-18", "close": 0.8866332, "volume": 435436.0}, {"date": "2004-05-19", "close": 0.87678172, "volume": 519008.0}, {"date": "2004-05-20", "close": 0.89648468, "volume": 978990.0}, {"date": "2004-05-21", "close": 0.90633616, "volume": 328025.0}, {"date": "2004-05-24", "close": 0.96544504, "volume": 816466.0}, {"date": "2004-05-25", "close": 0.9358906, "volume": 278641.0}, {"date": "2004-05-26", "close": 0.9358906, "volume": 204030.0}, {"date": "2004-05-27", "close": 0.95559356, "volume": 311838.0}, {"date": "2004-05-28", "close": 0.97529652, "volume": 453793.0}, {"date": "2004-05-31", "close": 1.00485096, "volume": 153962.0}, {"date": "2004-06-01", "close": 0.99499948, "volume": 20302.0}, {"date": "2004-06-02", "close": 0.97529652, "volume": 218800.0}, {"date": "2004-06-03", "close": 0.985148, "volume": 190608.0}, {"date": "2004-06-04", "close": 0.94574208, "volume": 51798.0}, {"date": "2004-06-07", "close": 0.96544504, "volume": 70548.0}, {"date": "2004-06-08", "close": 0.985148, "volume": 251688.0}, {"date": "2004-06-09", "close": 1.00485096, "volume": 192342.0}, {"date": "2004-06-10", "close": 0.985148, "volume": 156525.0}, {"date": "2004-06-11", "close": 1.00485096, "volume": 99465.0}, {"date": "2004-06-15", "close": 1.02455392, "volume": 211688.0}, {"date": "2004-06-16", "close": 1.02455392, "volume": 222190.0}, {"date": "2004-06-17", "close": 1.02455392, "volume": 908165.0}, {"date": "2004-06-18", "close": 1.0344054, "volume": 516420.0}, {"date": "2004-06-21", "close": 1.0836628, "volume": 472775.0}, {"date": "2004-06-22", "close": 1.0836628, "volume": 430824.0}, {"date": "2004-06-23", "close": 1.06395984, "volume": 958076.0}, {"date": "2004-06-24", "close": 1.0344054, "volume": 159285.0}, {"date": "2004-06-25", "close": 1.06395984, "volume": 391030.0}, {"date": "2004-06-28", "close": 1.0836628, "volume": 109294.0}, {"date": "2004-06-29", "close": 1.06395984, "volume": 297854.0}, {"date": "2004-06-30", "close": 1.0836628, "volume": 349201.0}, {"date": "2004-07-01", "close": 1.06395984, "volume": 134295.0}, {"date": "2004-07-02", "close": 1.05410836, "volume": 5075.0}, {"date": "2004-07-05", "close": 1.02455392, "volume": 140947.0}, {"date": "2004-07-06", "close": 1.07381132, "volume": 713345.0}, {"date": "2004-07-07", "close": 1.11321724, "volume": 2004021.0}, {"date": "2004-07-08", "close": 1.0836628, "volume": 1109155.0}, {"date": "2004-07-09", "close": 1.0836628, "volume": 142047.0}, {"date": "2004-07-12", "close": 1.0836628, "volume": 198863.0}, {"date": "2004-07-13", "close": 1.05410836, "volume": 65472.0}, {"date": "2004-07-14", "close": 1.04425688, "volume": 57200.0}, {"date": "2004-07-15", "close": 1.05410836, "volume": 48724.0}, {"date": "2004-07-16", "close": 1.02455392, "volume": 163986.0}, {"date": "2004-07-19", "close": 1.01470244, "volume": 82120.0}, {"date": "2004-07-20", "close": 0.97529652, "volume": 237915.0}, {"date": "2004-07-21", "close": 1.0344054, "volume": 255491.0}, {"date": "2004-07-22", "close": 1.06395984, "volume": 311324.0}, {"date": "2004-07-23", "close": 1.00485096, "volume": 252314.0}, {"date": "2004-07-26", "close": 0.985148, "volume": 301089.0}, {"date": "2004-07-27", "close": 0.985148, "volume": 402175.0}, {"date": "2004-07-28", "close": 0.99499948, "volume": 685489.0}, {"date": "2004-07-29", "close": 0.99499948, "volume": 138313.0}, {"date": "2004-07-30", "close": 1.06395984, "volume": 448187.0}, {"date": "2004-08-02", "close": 1.0344054, "volume": 133723.0}, {"date": "2004-08-03", "close": 1.0344054, "volume": 250013.0}, {"date": "2004-08-04", "close": 1.04425688, "volume": 235829.0}, {"date": "2004-08-05", "close": 1.05410836, "volume": 726881.0}, {"date": "2004-08-06", "close": 1.0836628, "volume": 632672.0}, {"date": "2004-08-09", "close": 1.06395984, "volume": 166491.0}, {"date": "2004-08-10", "close": 1.0836628, "volume": 2845433.0}, {"date": "2004-08-11", "close": 1.10336576, "volume": 856021.0}, {"date": "2004-08-12", "close": 1.05410836, "volume": 535273.0}, {"date": "2004-08-13", "close": 1.04425688, "volume": 297710.0}, {"date": "2004-08-16", "close": 1.05410836, "volume": 153738.0}, {"date": "2004-08-17", "close": 1.05410836, "volume": 397910.0}, {"date": "2004-08-18", "close": 1.05410836, "volume": 386064.0}, {"date": "2004-08-19", "close": 1.07381132, "volume": 205562.0}, {"date": "2004-08-20", "close": 1.11321724, "volume": 416546.0}, {"date": "2004-08-23", "close": 1.09351428, "volume": 99985.0}, {"date": "2004-08-24", "close": 1.07381132, "volume": 121606.0}, {"date": "2004-08-25", "close": 1.10336576, "volume": 190892.0}, {"date": "2004-08-26", "close": 1.10336576, "volume": 207888.0}, {"date": "2004-08-27", "close": 1.0836628, "volume": 223520.0}, {"date": "2004-08-30", "close": 1.06395984, "volume": 266392.0}, {"date": "2004-08-31", "close": 1.05410836, "volume": 75014.0}, {"date": "2004-09-01", "close": 1.0344054, "volume": 287592.0}, {"date": "2004-09-02", "close": 1.0344054, "volume": 53857.0}, {"date": "2004-09-03", "close": 1.0344054, "volume": 112519.0}, {"date": "2004-09-06", "close": 1.01470244, "volume": 114270.0}, {"date": "2004-09-07", "close": 1.06395984, "volume": 154865.0}, {"date": "2004-09-08", "close": 1.07381132, "volume": 276659.0}, {"date": "2004-09-09", "close": 1.09351428, "volume": 263520.0}, {"date": "2004-09-10", "close": 1.05410836, "volume": 389625.0}, {"date": "2004-09-13", "close": 1.05410836, "volume": 101331.0}, {"date": "2004-09-14", "close": 1.05410836, "volume": 248587.0}, {"date": "2004-09-15", "close": 1.06395984, "volume": 58220.0}, {"date": "2004-09-16", "close": 1.05410836, "volume": 79957.0}, {"date": "2004-09-17", "close": 1.07381132, "volume": 233467.0}, {"date": "2004-09-20", "close": 1.07381132, "volume": 174821.0}, {"date": "2004-09-21", "close": 1.1329202, "volume": 1058816.0}, {"date": "2004-09-22", "close": 1.17232612, "volume": 1561287.0}, {"date": "2004-09-23", "close": 1.16247464, "volume": 1320460.0}, {"date": "2004-09-24", "close": 1.15262316, "volume": 434886.0}, {"date": "2004-09-27", "close": 1.19202908, "volume": 1641586.0}, {"date": "2004-09-28", "close": 1.17232612, "volume": 320854.0}, {"date": "2004-09-29", "close": 1.16247464, "volume": 326591.0}, {"date": "2004-09-30", "close": 1.1821776, "volume": 352228.0}, {"date": "2004-10-01", "close": 1.22158352, "volume": 737639.0}, {"date": "2004-10-04", "close": 1.22158352, "volume": 350327.0}, {"date": "2004-10-05", "close": 1.19202908, "volume": 178318.0}, {"date": "2004-10-06", "close": 1.20188056, "volume": 259037.0}, {"date": "2004-10-07", "close": 1.19202908, "volume": 289640.0}, {"date": "2004-10-08", "close": 1.231435, "volume": 331132.0}, {"date": "2004-10-11", "close": 1.22158352, "volume": 183906.0}, {"date": "2004-10-12", "close": 1.20188056, "volume": 149115.0}, {"date": "2004-10-13", "close": 1.19202908, "volume": 275115.0}, {"date": "2004-10-14", "close": 1.1329202, "volume": 399196.0}, {"date": "2004-10-15", "close": 1.16247464, "volume": 335709.0}, {"date": "2004-10-18", "close": 1.19202908, "volume": 400539.0}, {"date": "2004-10-19", "close": 1.16247464, "volume": 121699.0}, {"date": "2004-10-20", "close": 1.1821776, "volume": 223555.0}, {"date": "2004-10-21", "close": 1.1821776, "volume": 307079.0}, {"date": "2004-10-22", "close": 1.19202908, "volume": 280110.0}, {"date": "2004-10-25", "close": 1.1821776, "volume": 154850.0}, {"date": "2004-10-26", "close": 1.17232612, "volume": 98364.0}, {"date": "2004-10-27", "close": 1.14277168, "volume": 94055.0}, {"date": "2004-10-28", "close": 1.29054388, "volume": 2873807.0}, {"date": "2004-10-29", "close": 1.27084092, "volume": 2157127.0}, {"date": "2004-11-01", "close": 1.2806924, "volume": 695705.0}, {"date": "2004-11-02", "close": 1.27084092, "volume": 135160.0}, {"date": "2004-11-03", "close": 1.27084092, "volume": 341141.0}, {"date": "2004-11-04", "close": 1.2806924, "volume": 170047.0}, {"date": "2004-11-05", "close": 1.30039536, "volume": 342589.0}, {"date": "2004-11-08", "close": 1.35950424, "volume": 708945.0}, {"date": "2004-11-09", "close": 1.3299498, "volume": 919599.0}, {"date": "2004-11-10", "close": 1.31024684, "volume": 302731.0}, {"date": "2004-11-11", "close": 1.31024684, "volume": 180177.0}, {"date": "2004-11-12", "close": 1.34965276, "volume": 248324.0}, {"date": "2004-11-15", "close": 1.35950424, "volume": 536323.0}, {"date": "2004-11-16", "close": 1.36935572, "volume": 285582.0}, {"date": "2004-11-17", "close": 1.3299498, "volume": 176190.0}, {"date": "2004-11-18", "close": 1.3299498, "volume": 244324.0}, {"date": "2004-11-19", "close": 1.32009832, "volume": 36778.0}, {"date": "2004-11-22", "close": 1.3299498, "volume": 83400.0}, {"date": "2004-11-23", "close": 1.31024684, "volume": 168707.0}, {"date": "2004-11-24", "close": 1.3299498, "volume": 142952.0}, {"date": "2004-11-25", "close": 1.33980128, "volume": 249886.0}, {"date": "2004-11-26", "close": 1.33980128, "volume": 157494.0}, {"date": "2004-11-29", "close": 1.32009832, "volume": 458269.0}, {"date": "2004-11-30", "close": 1.30039536, "volume": 556253.0}, {"date": "2004-12-01", "close": 1.33980128, "volume": 830485.0}, {"date": "2004-12-02", "close": 1.34965276, "volume": 1464149.0}, {"date": "2004-12-03", "close": 1.33980128, "volume": 173413.0}, {"date": "2004-12-06", "close": 1.32009832, "volume": 319349.0}, {"date": "2004-12-07", "close": 1.2806924, "volume": 273568.0}, {"date": "2004-12-08", "close": 1.22158352, "volume": 696277.0}, {"date": "2004-12-09", "close": 1.1329202, "volume": 260309.0}, {"date": "2004-12-10", "close": 1.14277168, "volume": 341533.0}, {"date": "2004-12-13", "close": 1.16247464, "volume": 585917.0}, {"date": "2004-12-14", "close": 1.1821776, "volume": 253142.0}, {"date": "2004-12-15", "close": 1.17232612, "volume": 272345.0}, {"date": "2004-12-16", "close": 1.15262316, "volume": 126675.0}, {"date": "2004-12-17", "close": 1.16247464, "volume": 454365.0}, {"date": "2004-12-20", "close": 1.16247464, "volume": 1877084.0}, {"date": "2004-12-21", "close": 1.17232612, "volume": 406639.0}, {"date": "2004-12-22", "close": 1.1821776, "volume": 751207.0}, {"date": "2004-12-23", "close": 1.15262316, "volume": 64254.0}, {"date": "2004-12-24", "close": 1.17232612, "volume": 34988.0}, {"date": "2004-12-29", "close": 1.17232612, "volume": 128627.0}, {"date": "2004-12-30", "close": 1.16247464, "volume": 60482.0}, {"date": "2004-12-31", "close": 1.16247464, "volume": 53645.0}, {"date": "2005-01-04", "close": 1.17232612, "volume": 63852.0}, {"date": "2005-01-05", "close": 1.14277168, "volume": 74304.0}, {"date": "2005-01-06", "close": 1.14277168, "volume": 116781.0}, {"date": "2005-01-07", "close": 1.14277168, "volume": 58265.0}, {"date": "2005-01-10", "close": 1.14277168, "volume": 671680.0}, {"date": "2005-01-11", "close": 1.1821776, "volume": 181355.0}, {"date": "2005-01-12", "close": 1.19202908, "volume": 204464.0}, {"date": "2005-01-13", "close": 1.14277168, "volume": 511243.0}, {"date": "2005-01-14", "close": 1.12306872, "volume": 200211.0}, {"date": "2005-01-17", "close": 1.10336576, "volume": 354562.0}, {"date": "2005-01-18", "close": 1.0836628, "volume": 616550.0}, {"date": "2005-01-19", "close": 1.11321724, "volume": 292168.0}, {"date": "2005-01-20", "close": 1.10336576, "volume": 293988.0}, {"date": "2005-01-21", "close": 1.10336576, "volume": 31880.0}, {"date": "2005-01-24", "close": 1.12306872, "volume": 383366.0}, {"date": "2005-01-25", "close": 1.12306872, "volume": 274021.0}, {"date": "2005-01-27", "close": 1.1329202, "volume": 463219.0}, {"date": "2005-01-28", "close": 1.12306872, "volume": 124476.0}, {"date": "2005-01-31", "close": 1.11321724, "volume": 188105.0}, {"date": "2005-02-01", "close": 1.12306872, "volume": 140137.0}, {"date": "2005-02-02", "close": 1.15262316, "volume": 339062.0}, {"date": "2005-02-03", "close": 1.1329202, "volume": 188906.0}, {"date": "2005-02-04", "close": 1.14277168, "volume": 162314.0}, {"date": "2005-02-07", "close": 1.20188056, "volume": 723692.0}, {"date": "2005-02-08", "close": 1.1821776, "volume": 492519.0}, {"date": "2005-02-09", "close": 1.17232612, "volume": 214384.0}, {"date": "2005-02-10", "close": 1.14277168, "volume": 122976.0}, {"date": "2005-02-11", "close": 1.12306872, "volume": 258007.0}, {"date": "2005-02-14", "close": 1.1329202, "volume": 4466639.0}, {"date": "2005-02-15", "close": 1.14277168, "volume": 1287370.0}, {"date": "2005-02-16", "close": 1.15262316, "volume": 1403380.0}, {"date": "2005-02-17", "close": 1.21173204, "volume": 2544853.0}, {"date": "2005-02-18", "close": 1.21173204, "volume": 1231943.0}, {"date": "2005-02-21", "close": 1.25113796, "volume": 1432651.0}, {"date": "2005-02-22", "close": 1.22158352, "volume": 1282118.0}, {"date": "2005-02-23", "close": 1.231435, "volume": 508405.0}, {"date": "2005-02-24", "close": 1.22158352, "volume": 425006.0}, {"date": "2005-02-25", "close": 1.231435, "volume": 366956.0}, {"date": "2005-02-28", "close": 1.231435, "volume": 447512.0}, {"date": "2005-03-01", "close": 1.2806924, "volume": 641931.0}, {"date": "2005-03-02", "close": 1.29054388, "volume": 1278496.0}, {"date": "2005-03-03", "close": 1.27084092, "volume": 409086.0}, {"date": "2005-03-04", "close": 1.29054388, "volume": 880111.0}, {"date": "2005-03-07", "close": 1.31024684, "volume": 1642077.0}, {"date": "2005-03-08", "close": 1.30039536, "volume": 860351.0}, {"date": "2005-03-09", "close": 1.32009832, "volume": 679792.0}, {"date": "2005-03-10", "close": 1.3299498, "volume": 402247.0}, {"date": "2005-03-11", "close": 1.31024684, "volume": 325147.0}, {"date": "2005-03-14", "close": 1.3299498, "volume": 217615.0}, {"date": "2005-03-15", "close": 1.32009832, "volume": 344403.0}, {"date": "2005-03-16", "close": 1.34965276, "volume": 912066.0}, {"date": "2005-03-17", "close": 1.35950424, "volume": 420675.0}, {"date": "2005-03-18", "close": 1.35950424, "volume": 428784.0}, {"date": "2005-03-21", "close": 1.3299498, "volume": 177089.0}, {"date": "2005-03-22", "close": 1.31024684, "volume": 147998.0}, {"date": "2005-03-23", "close": 1.29054388, "volume": 336276.0}, {"date": "2005-03-24", "close": 1.26098944, "volume": 293087.0}, {"date": "2005-03-29", "close": 1.21173204, "volume": 282902.0}, {"date": "2005-03-30", "close": 1.1821776, "volume": 510324.0}, {"date": "2005-03-31", "close": 1.25113796, "volume": 216556.0}, {"date": "2005-04-01", "close": 1.3053211, "volume": 516629.0}, {"date": "2005-04-04", "close": 1.32009832, "volume": 895180.0}, {"date": "2005-04-05", "close": 1.31024684, "volume": 538071.0}, {"date": "2005-04-06", "close": 1.30039536, "volume": 371299.0}, {"date": "2005-04-07", "close": 1.35950424, "volume": 646530.0}, {"date": "2005-04-08", "close": 1.40876164, "volume": 1898601.0}, {"date": "2005-04-11", "close": 1.43831608, "volume": 1405286.0}, {"date": "2005-04-12", "close": 1.41368738, "volume": 946190.0}, {"date": "2005-04-13", "close": 1.41861312, "volume": 892444.0}, {"date": "2005-04-14", "close": 1.3792072, "volume": 579646.0}, {"date": "2005-04-15", "close": 1.2806924, "volume": 859757.0}, {"date": "2005-04-18", "close": 1.31024684, "volume": 460006.0}, {"date": "2005-04-19", "close": 1.32009832, "volume": 234000.0}, {"date": "2005-04-20", "close": 1.32009832, "volume": 286306.0}, {"date": "2005-04-21", "close": 1.3299498, "volume": 113817.0}, {"date": "2005-04-22", "close": 1.35950424, "volume": 452871.0}, {"date": "2005-04-26", "close": 1.36442998, "volume": 408454.0}, {"date": "2005-04-27", "close": 1.33980128, "volume": 290034.0}, {"date": "2005-04-28", "close": 1.2806924, "volume": 219519.0}, {"date": "2005-04-29", "close": 1.30039536, "volume": 306771.0}, {"date": "2005-05-02", "close": 1.27576666, "volume": 65878.0}, {"date": "2005-05-03", "close": 1.27084092, "volume": 294223.0}, {"date": "2005-05-04", "close": 1.27084092, "volume": 153385.0}, {"date": "2005-05-05", "close": 1.29546962, "volume": 1053806.0}, {"date": "2005-05-06", "close": 1.29546962, "volume": 250108.0}, {"date": "2005-05-09", "close": 1.26098944, "volume": 132081.0}, {"date": "2005-05-10", "close": 1.32009832, "volume": 218232.0}, {"date": "2005-05-11", "close": 1.32502406, "volume": 270628.0}, {"date": "2005-05-12", "close": 1.33487554, "volume": 257952.0}, {"date": "2005-05-13", "close": 1.35950424, "volume": 145153.0}, {"date": "2005-05-16", "close": 1.31517258, "volume": 128126.0}, {"date": "2005-05-17", "close": 1.29054388, "volume": 207792.0}, {"date": "2005-05-18", "close": 1.2806924, "volume": 656680.0}, {"date": "2005-05-19", "close": 1.25113796, "volume": 954876.0}, {"date": "2005-05-20", "close": 1.2806924, "volume": 345749.0}, {"date": "2005-05-23", "close": 1.2806924, "volume": 92839.0}, {"date": "2005-05-24", "close": 1.27084092, "volume": 568872.0}, {"date": "2005-05-25", "close": 1.26591518, "volume": 534363.0}, {"date": "2005-05-26", "close": 1.25113796, "volume": 197298.0}, {"date": "2005-05-27", "close": 1.24128648, "volume": 1000900.0}, {"date": "2005-05-30", "close": 1.21173204, "volume": 214390.0}, {"date": "2005-05-31", "close": 1.22158352, "volume": 648678.0}, {"date": "2005-06-01", "close": 1.24128648, "volume": 546771.0}, {"date": "2005-06-02", "close": 1.22650926, "volume": 128394.0}, {"date": "2005-06-03", "close": 1.25113796, "volume": 627657.0}, {"date": "2005-06-06", "close": 1.26098944, "volume": 325230.0}, {"date": "2005-06-07", "close": 1.2806924, "volume": 564411.0}, {"date": "2005-06-08", "close": 1.31024684, "volume": 278487.0}, {"date": "2005-06-09", "close": 1.3053211, "volume": 393985.0}, {"date": "2005-06-10", "close": 1.31024684, "volume": 270032.0}, {"date": "2005-06-14", "close": 1.32009832, "volume": 342407.0}, {"date": "2005-06-15", "close": 1.33980128, "volume": 758160.0}, {"date": "2005-06-16", "close": 1.33487554, "volume": 327870.0}, {"date": "2005-06-17", "close": 1.33980128, "volume": 333111.0}, {"date": "2005-06-20", "close": 1.33487554, "volume": 558119.0}, {"date": "2005-06-21", "close": 1.34472702, "volume": 779075.0}, {"date": "2005-06-22", "close": 1.34965276, "volume": 1057102.0}, {"date": "2005-06-23", "close": 1.33980128, "volume": 990865.0}, {"date": "2005-06-24", "close": 1.34965276, "volume": 914577.0}, {"date": "2005-06-27", "close": 1.3299498, "volume": 217476.0}, {"date": "2005-06-28", "close": 1.34472702, "volume": 815597.0}, {"date": "2005-06-29", "close": 1.33980128, "volume": 487744.0}, {"date": "2005-06-30", "close": 1.32009832, "volume": 520932.0}, {"date": "2005-07-01", "close": 1.29054388, "volume": 113029.0}, {"date": "2005-07-04", "close": 1.31517258, "volume": 119315.0}, {"date": "2005-07-05", "close": 1.33487554, "volume": 805884.0}, {"date": "2005-07-06", "close": 1.3299498, "volume": 587531.0}, {"date": "2005-07-07", "close": 1.32502406, "volume": 72177.0}, {"date": "2005-07-08", "close": 1.32009832, "volume": 233142.0}, {"date": "2005-07-11", "close": 1.31024684, "volume": 169173.0}, {"date": "2005-07-12", "close": 1.3545785, "volume": 226983.0}, {"date": "2005-07-13", "close": 1.41861312, "volume": 1106677.0}, {"date": "2005-07-14", "close": 1.40876164, "volume": 273440.0}, {"date": "2005-07-15", "close": 1.35950424, "volume": 141187.0}, {"date": "2005-07-18", "close": 1.36935572, "volume": 247059.0}, {"date": "2005-07-19", "close": 1.3792072, "volume": 206536.0}, {"date": "2005-07-20", "close": 1.36935572, "volume": 145308.0}, {"date": "2005-07-21", "close": 1.36935572, "volume": 248017.0}, {"date": "2005-07-22", "close": 1.38413294, "volume": 191095.0}, {"date": "2005-07-25", "close": 1.42353886, "volume": 381477.0}, {"date": "2005-07-26", "close": 1.49742496, "volume": 1269665.0}, {"date": "2005-07-27", "close": 1.41861312, "volume": 1066120.0}, {"date": "2005-07-28", "close": 1.37428146, "volume": 1953533.0}, {"date": "2005-07-29", "close": 1.4038359, "volume": 1122994.0}, {"date": "2005-08-01", "close": 1.43831608, "volume": 500506.0}, {"date": "2005-08-02", "close": 1.43831608, "volume": 465053.0}, {"date": "2005-08-03", "close": 1.40876164, "volume": 535745.0}, {"date": "2005-08-04", "close": 1.43831608, "volume": 267011.0}, {"date": "2005-08-05", "close": 1.477722, "volume": 265135.0}, {"date": "2005-08-08", "close": 1.53190514, "volume": 542821.0}, {"date": "2005-08-09", "close": 1.49742496, "volume": 328914.0}, {"date": "2005-08-10", "close": 1.50727644, "volume": 855950.0}, {"date": "2005-08-11", "close": 1.61071698, "volume": 1027667.0}, {"date": "2005-08-12", "close": 1.58608828, "volume": 718280.0}, {"date": "2005-08-15", "close": 1.61564272, "volume": 760686.0}, {"date": "2005-08-16", "close": 1.60579124, "volume": 815431.0}, {"date": "2005-08-17", "close": 1.60579124, "volume": 467606.0}, {"date": "2005-08-18", "close": 1.55653384, "volume": 435234.0}, {"date": "2005-08-19", "close": 1.5762368, "volume": 455243.0}, {"date": "2005-08-22", "close": 1.55653384, "volume": 248477.0}, {"date": "2005-08-23", "close": 1.5516081, "volume": 313792.0}, {"date": "2005-08-24", "close": 1.53683088, "volume": 399115.0}, {"date": "2005-08-25", "close": 1.52205366, "volume": 790027.0}, {"date": "2005-08-26", "close": 1.47279626, "volume": 535864.0}, {"date": "2005-08-29", "close": 1.41861312, "volume": 457939.0}, {"date": "2005-08-30", "close": 1.44324182, "volume": 145800.0}, {"date": "2005-08-31", "close": 1.46787052, "volume": 437515.0}, {"date": "2005-09-01", "close": 1.477722, "volume": 246860.0}, {"date": "2005-09-02", "close": 1.5269794, "volume": 272487.0}, {"date": "2005-09-05", "close": 1.46787052, "volume": 145822.0}, {"date": "2005-09-06", "close": 1.477722, "volume": 238543.0}, {"date": "2005-09-07", "close": 1.45801904, "volume": 190948.0}, {"date": "2005-09-08", "close": 1.477722, "volume": 133990.0}, {"date": "2005-09-09", "close": 1.4284646, "volume": 447275.0}, {"date": "2005-09-12", "close": 1.477722, "volume": 260895.0}, {"date": "2005-09-13", "close": 1.47279626, "volume": 503979.0}, {"date": "2005-09-14", "close": 1.477722, "volume": 310480.0}, {"date": "2005-09-15", "close": 1.50727644, "volume": 530460.0}, {"date": "2005-09-16", "close": 1.43831608, "volume": 714377.0}, {"date": "2005-09-19", "close": 1.46294478, "volume": 270069.0}, {"date": "2005-09-20", "close": 1.4038359, "volume": 232083.0}, {"date": "2005-09-21", "close": 1.40876164, "volume": 351814.0}, {"date": "2005-09-22", "close": 1.46787052, "volume": 558711.0}, {"date": "2005-09-23", "close": 1.5762368, "volume": 1076532.0}, {"date": "2005-09-26", "close": 1.57131106, "volume": 727947.0}, {"date": "2005-09-27", "close": 1.54668236, "volume": 690374.0}, {"date": "2005-09-28", "close": 1.54175662, "volume": 377871.0}, {"date": "2005-09-29", "close": 1.5516081, "volume": 641155.0}, {"date": "2005-09-30", "close": 1.5762368, "volume": 650651.0}, {"date": "2005-10-03", "close": 1.59101402, "volume": 358984.0}, {"date": "2005-10-04", "close": 1.5762368, "volume": 205151.0}, {"date": "2005-10-05", "close": 1.56638532, "volume": 759276.0}, {"date": "2005-10-06", "close": 1.477722, "volume": 442400.0}, {"date": "2005-10-07", "close": 1.49249922, "volume": 96914.0}, {"date": "2005-10-10", "close": 1.54175662, "volume": 503531.0}, {"date": "2005-10-11", "close": 1.56638532, "volume": 376161.0}, {"date": "2005-10-12", "close": 1.56638532, "volume": 341427.0}, {"date": "2005-10-13", "close": 1.53683088, "volume": 376716.0}, {"date": "2005-10-14", "close": 1.53190514, "volume": 229911.0}, {"date": "2005-10-17", "close": 1.63041994, "volume": 528210.0}, {"date": "2005-10-18", "close": 1.6254942, "volume": 464841.0}, {"date": "2005-10-19", "close": 1.64027142, "volume": 213605.0}, {"date": "2005-10-20", "close": 1.6254942, "volume": 122644.0}, {"date": "2005-10-21", "close": 1.6254942, "volume": 166035.0}, {"date": "2005-10-24", "close": 1.59593976, "volume": 205049.0}, {"date": "2005-10-25", "close": 1.59593976, "volume": 313739.0}, {"date": "2005-10-26", "close": 1.63534568, "volume": 250460.0}, {"date": "2005-10-27", "close": 1.68460308, "volume": 304818.0}, {"date": "2005-10-28", "close": 1.63534568, "volume": 229894.0}, {"date": "2005-10-31", "close": 1.60579124, "volume": 108061.0}, {"date": "2005-11-01", "close": 1.59593976, "volume": 1108018.0}, {"date": "2005-11-02", "close": 1.55653384, "volume": 279016.0}, {"date": "2005-11-03", "close": 1.5762368, "volume": 189460.0}, {"date": "2005-11-04", "close": 1.55653384, "volume": 162652.0}, {"date": "2005-11-07", "close": 1.5762368, "volume": 392160.0}, {"date": "2005-11-08", "close": 1.56638532, "volume": 230734.0}, {"date": "2005-11-09", "close": 1.57131106, "volume": 184385.0}, {"date": "2005-11-10", "close": 1.5762368, "volume": 166037.0}, {"date": "2005-11-11", "close": 1.5762368, "volume": 100394.0}, {"date": "2005-11-14", "close": 1.54175662, "volume": 44663.0}, {"date": "2005-11-15", "close": 1.54668236, "volume": 131167.0}, {"date": "2005-11-16", "close": 1.57131106, "volume": 97811.0}, {"date": "2005-11-17", "close": 1.57131106, "volume": 230533.0}, {"date": "2005-11-18", "close": 1.59101402, "volume": 403376.0}, {"date": "2005-11-21", "close": 1.61564272, "volume": 121479.0}, {"date": "2005-11-22", "close": 1.65504864, "volume": 355850.0}, {"date": "2005-11-23", "close": 1.6254942, "volume": 171807.0}, {"date": "2005-11-24", "close": 1.65504864, "volume": 109718.0}, {"date": "2005-11-25", "close": 1.66490012, "volume": 239127.0}, {"date": "2005-11-28", "close": 1.6747516, "volume": 82272.0}, {"date": "2005-11-29", "close": 1.71415752, "volume": 298689.0}, {"date": "2005-11-30", "close": 1.79296936, "volume": 333132.0}, {"date": "2005-12-01", "close": 1.71908326, "volume": 108234.0}, {"date": "2005-12-02", "close": 1.70430604, "volume": 118430.0}, {"date": "2005-12-05", "close": 1.72893474, "volume": 168346.0}, {"date": "2005-12-06", "close": 1.724009, "volume": 84543.0}, {"date": "2005-12-07", "close": 1.70430604, "volume": 245443.0}, {"date": "2005-12-08", "close": 1.64027142, "volume": 239979.0}, {"date": "2005-12-09", "close": 1.63534568, "volume": 437900.0}, {"date": "2005-12-12", "close": 1.62056846, "volume": 509160.0}, {"date": "2005-12-13", "close": 1.58608828, "volume": 130120.0}, {"date": "2005-12-14", "close": 1.58608828, "volume": 145496.0}, {"date": "2005-12-15", "close": 1.6008655, "volume": 248677.0}, {"date": "2005-12-16", "close": 1.61071698, "volume": 34107.0}, {"date": "2005-12-19", "close": 1.59593976, "volume": 147147.0}, {"date": "2005-12-20", "close": 1.58608828, "volume": 64981.0}, {"date": "2005-12-21", "close": 1.56638532, "volume": 336770.0}, {"date": "2005-12-22", "close": 1.5516081, "volume": 214825.0}, {"date": "2005-12-23", "close": 1.56638532, "volume": 79174.0}, {"date": "2005-12-28", "close": 1.5762368, "volume": 54959.0}, {"date": "2005-12-29", "close": 1.6254942, "volume": 118858.0}, {"date": "2005-12-30", "close": 1.6993803, "volume": 209327.0}, {"date": "2006-01-03", "close": 1.6501229, "volume": 145521.0}, {"date": "2006-01-04", "close": 1.6747516, "volume": 207210.0}, {"date": "2006-01-05", "close": 1.724009, "volume": 254354.0}, {"date": "2006-01-06", "close": 1.70923178, "volume": 109750.0}, {"date": "2006-01-09", "close": 1.73386048, "volume": 200728.0}, {"date": "2006-01-10", "close": 1.74371196, "volume": 208714.0}, {"date": "2006-01-11", "close": 1.75356344, "volume": 66296.0}, {"date": "2006-01-12", "close": 1.7732664, "volume": 157045.0}, {"date": "2006-01-13", "close": 1.80774658, "volume": 97447.0}, {"date": "2006-01-16", "close": 1.80774658, "volume": 445005.0}, {"date": "2006-01-17", "close": 1.88163268, "volume": 859397.0}, {"date": "2006-01-18", "close": 1.8471525, "volume": 808755.0}, {"date": "2006-01-19", "close": 1.84222676, "volume": 787603.0}, {"date": "2006-01-20", "close": 1.90133564, "volume": 754786.0}, {"date": "2006-01-23", "close": 1.9210386, "volume": 161985.0}, {"date": "2006-01-24", "close": 1.99985044, "volume": 1072071.0}, {"date": "2006-01-25", "close": 1.99985044, "volume": 686525.0}, {"date": "2006-01-27", "close": 2.09836524, "volume": 1066145.0}, {"date": "2006-01-30", "close": 2.05895932, "volume": 427344.0}, {"date": "2006-01-31", "close": 2.0195534, "volume": 1022922.0}, {"date": "2006-02-01", "close": 1.95059304, "volume": 947658.0}, {"date": "2006-02-02", "close": 1.8717812, "volume": 613922.0}, {"date": "2006-02-03", "close": 1.970296, "volume": 948221.0}, {"date": "2006-02-06", "close": 1.98999896, "volume": 501243.0}, {"date": "2006-02-07", "close": 2.05895932, "volume": 195037.0}, {"date": "2006-02-08", "close": 1.970296, "volume": 199204.0}, {"date": "2006-02-09", "close": 1.94074156, "volume": 209721.0}, {"date": "2006-02-10", "close": 1.9456673, "volume": 91318.0}, {"date": "2006-02-13", "close": 1.8717812, "volume": 256126.0}, {"date": "2006-02-14", "close": 1.98014748, "volume": 234649.0}, {"date": "2006-02-15", "close": 1.98999896, "volume": 267617.0}, {"date": "2006-02-16", "close": 1.93089008, "volume": 63077.0}, {"date": "2006-02-17", "close": 1.970296, "volume": 101684.0}, {"date": "2006-02-20", "close": 2.00970192, "volume": 142117.0}, {"date": "2006-02-21", "close": 1.99985044, "volume": 271280.0}, {"date": "2006-02-22", "close": 2.0195534, "volume": 238853.0}, {"date": "2006-02-23", "close": 2.05895932, "volume": 48527.0}, {"date": "2006-02-24", "close": 2.0195534, "volume": 211298.0}, {"date": "2006-02-27", "close": 2.0195534, "volume": 159514.0}, {"date": "2006-02-28", "close": 2.09836524, "volume": 209693.0}, {"date": "2006-03-01", "close": 2.13777116, "volume": 694299.0}, {"date": "2006-03-02", "close": 2.15747412, "volume": 253483.0}, {"date": "2006-03-03", "close": 2.09836524, "volume": 248039.0}, {"date": "2006-03-06", "close": 2.14762264, "volume": 155639.0}, {"date": "2006-03-07", "close": 2.13777116, "volume": 348523.0}, {"date": "2006-03-08", "close": 2.13777116, "volume": 177695.0}, {"date": "2006-03-09", "close": 2.02940488, "volume": 1056060.0}, {"date": "2006-03-10", "close": 1.96537026, "volume": 85573.0}, {"date": "2006-03-13", "close": 1.9210386, "volume": 189685.0}, {"date": "2006-03-14", "close": 1.9210386, "volume": 555420.0}, {"date": "2006-03-15", "close": 1.970296, "volume": 194709.0}, {"date": "2006-03-16", "close": 2.00970192, "volume": 16673.0}, {"date": "2006-03-17", "close": 1.970296, "volume": 59701.0}, {"date": "2006-03-20", "close": 2.0195534, "volume": 75130.0}, {"date": "2006-03-21", "close": 1.970296, "volume": 218077.0}, {"date": "2006-03-22", "close": 1.970296, "volume": 215005.0}, {"date": "2006-03-23", "close": 1.970296, "volume": 141197.0}, {"date": "2006-03-24", "close": 1.93581582, "volume": 90789.0}, {"date": "2006-03-27", "close": 1.970296, "volume": 145954.0}, {"date": "2006-03-28", "close": 1.98014748, "volume": 125176.0}, {"date": "2006-03-29", "close": 2.00970192, "volume": 147573.0}, {"date": "2006-03-30", "close": 2.00970192, "volume": 188618.0}, {"date": "2006-03-31", "close": 2.10821672, "volume": 399996.0}, {"date": "2006-04-03", "close": 2.15747412, "volume": 772571.0}, {"date": "2006-04-04", "close": 2.2658404, "volume": 471730.0}, {"date": "2006-04-05", "close": 2.2658404, "volume": 384453.0}, {"date": "2006-04-06", "close": 2.33480076, "volume": 885790.0}, {"date": "2006-04-07", "close": 2.44316704, "volume": 1684956.0}, {"date": "2006-04-10", "close": 2.54168184, "volume": 462116.0}, {"date": "2006-04-11", "close": 2.59093924, "volume": 1314109.0}, {"date": "2006-04-12", "close": 2.57123628, "volume": 1206703.0}, {"date": "2006-04-13", "close": 2.5613848, "volume": 604455.0}, {"date": "2006-04-18", "close": 2.78796884, "volume": 624339.0}, {"date": "2006-04-19", "close": 2.79782032, "volume": 553196.0}, {"date": "2006-04-20", "close": 2.88648364, "volume": 189428.0}, {"date": "2006-04-21", "close": 2.87663216, "volume": 540691.0}, {"date": "2006-04-24", "close": 2.955444, "volume": 348061.0}, {"date": "2006-04-26", "close": 3.0047014, "volume": 310007.0}, {"date": "2006-04-27", "close": 3.02440436, "volume": 179697.0}, {"date": "2006-04-28", "close": 2.93574104, "volume": 350877.0}, {"date": "2006-05-01", "close": 2.92588956, "volume": 321222.0}, {"date": "2006-05-02", "close": 2.93574104, "volume": 999834.0}, {"date": "2006-05-03", "close": 3.01455288, "volume": 276151.0}, {"date": "2006-05-04", "close": 3.0539588, "volume": 215833.0}, {"date": "2006-05-05", "close": 3.14262212, "volume": 213141.0}, {"date": "2006-05-08", "close": 3.27069136, "volume": 185105.0}, {"date": "2006-05-09", "close": 3.3495032, "volume": 474006.0}, {"date": "2006-05-10", "close": 3.41846356, "volume": 691607.0}, {"date": "2006-05-11", "close": 3.38890912, "volume": 516529.0}, {"date": "2006-05-12", "close": 3.53668132, "volume": 435907.0}, {"date": "2006-05-15", "close": 3.448018, "volume": 344913.0}, {"date": "2006-05-16", "close": 3.02440436, "volume": 1142303.0}, {"date": "2006-05-17", "close": 3.12291916, "volume": 433438.0}, {"date": "2006-05-18", "close": 2.83722624, "volume": 454198.0}, {"date": "2006-05-19", "close": 2.8569292, "volume": 349548.0}, {"date": "2006-05-22", "close": 2.57123628, "volume": 592906.0}, {"date": "2006-05-23", "close": 2.53183036, "volume": 428369.0}, {"date": "2006-05-24", "close": 2.73871144, "volume": 361707.0}, {"date": "2006-05-25", "close": 2.7584144, "volume": 117501.0}, {"date": "2006-05-26", "close": 2.77811736, "volume": 171998.0}, {"date": "2006-05-29", "close": 2.87663216, "volume": 143663.0}, {"date": "2006-05-30", "close": 3.01455288, "volume": 106148.0}, {"date": "2006-05-31", "close": 2.87663216, "volume": 423638.0}, {"date": "2006-06-01", "close": 2.8076718, "volume": 180443.0}, {"date": "2006-06-02", "close": 2.66975108, "volume": 2640459.0}, {"date": "2006-06-05", "close": 2.72885996, "volume": 347943.0}, {"date": "2006-06-06", "close": 2.62049368, "volume": 274844.0}, {"date": "2006-06-07", "close": 2.54168184, "volume": 200526.0}, {"date": "2006-06-08", "close": 2.50227592, "volume": 694807.0}, {"date": "2006-06-09", "close": 2.55153332, "volume": 130876.0}, {"date": "2006-06-13", "close": 2.42346408, "volume": 510405.0}, {"date": "2006-06-14", "close": 2.2658404, "volume": 511867.0}, {"date": "2006-06-15", "close": 2.32494928, "volume": 1181949.0}, {"date": "2006-06-16", "close": 2.43331556, "volume": 392494.0}, {"date": "2006-06-19", "close": 2.40376112, "volume": 219575.0}, {"date": "2006-06-20", "close": 2.35450372, "volume": 219546.0}, {"date": "2006-06-21", "close": 2.34465224, "volume": 235202.0}, {"date": "2006-06-22", "close": 2.42346408, "volume": 237368.0}, {"date": "2006-06-23", "close": 2.3643552, "volume": 75522.0}, {"date": "2006-06-26", "close": 2.5613848, "volume": 140724.0}, {"date": "2006-06-27", "close": 2.60079072, "volume": 299173.0}, {"date": "2006-06-28", "close": 2.55153332, "volume": 72485.0}, {"date": "2006-06-29", "close": 2.59093924, "volume": 229103.0}, {"date": "2006-06-30", "close": 2.67960256, "volume": 420867.0}, {"date": "2006-07-03", "close": 2.7584144, "volume": 59674.0}, {"date": "2006-07-04", "close": 2.78796884, "volume": 563399.0}, {"date": "2006-07-05", "close": 2.84707772, "volume": 381779.0}, {"date": "2006-07-06", "close": 2.79782032, "volume": 286158.0}, {"date": "2006-07-07", "close": 2.83722624, "volume": 267733.0}, {"date": "2006-07-10", "close": 2.79782032, "volume": 76001.0}, {"date": "2006-07-11", "close": 2.74856292, "volume": 171659.0}, {"date": "2006-07-12", "close": 2.9061866, "volume": 693503.0}, {"date": "2006-07-13", "close": 2.93574104, "volume": 730006.0}, {"date": "2006-07-14", "close": 2.84707772, "volume": 61320.0}, {"date": "2006-07-17", "close": 2.79782032, "volume": 244186.0}, {"date": "2006-07-18", "close": 2.91603808, "volume": 364691.0}, {"date": "2006-07-19", "close": 2.73871144, "volume": 408575.0}, {"date": "2006-07-20", "close": 2.84707772, "volume": 47928.0}, {"date": "2006-07-21", "close": 2.8076718, "volume": 104185.0}, {"date": "2006-07-24", "close": 2.79782032, "volume": 52481.0}, {"date": "2006-07-25", "close": 2.8076718, "volume": 126263.0}, {"date": "2006-07-26", "close": 2.8076718, "volume": 168230.0}, {"date": "2006-07-27", "close": 2.86678068, "volume": 408798.0}, {"date": "2006-07-28", "close": 3.07366176, "volume": 934772.0}, {"date": "2006-07-31", "close": 3.06381028, "volume": 427029.0}, {"date": "2006-08-01", "close": 2.955444, "volume": 123231.0}, {"date": "2006-08-02", "close": 2.93574104, "volume": 57263.0}, {"date": "2006-08-03", "close": 2.8569292, "volume": 100829.0}, {"date": "2006-08-04", "close": 2.92588956, "volume": 71985.0}, {"date": "2006-08-07", "close": 2.9061866, "volume": 50075.0}, {"date": "2006-08-08", "close": 2.87663216, "volume": 124441.0}, {"date": "2006-08-09", "close": 2.81752328, "volume": 101049.0}, {"date": "2006-08-10", "close": 2.82737476, "volume": 133636.0}, {"date": "2006-08-11", "close": 2.86678068, "volume": 287698.0}, {"date": "2006-08-14", "close": 2.955444, "volume": 400234.0}, {"date": "2006-08-15", "close": 2.86678068, "volume": 202280.0}, {"date": "2006-08-16", "close": 2.8569292, "volume": 176442.0}, {"date": "2006-08-17", "close": 3.0047014, "volume": 210217.0}, {"date": "2006-08-18", "close": 3.07366176, "volume": 568093.0}, {"date": "2006-08-21", "close": 3.21158248, "volume": 276394.0}, {"date": "2006-08-22", "close": 3.29039432, "volume": 466501.0}, {"date": "2006-08-23", "close": 3.2509884, "volume": 436251.0}, {"date": "2006-08-24", "close": 3.26083988, "volume": 137925.0}, {"date": "2006-08-25", "close": 3.27069136, "volume": 223799.0}, {"date": "2006-08-28", "close": 3.3495032, "volume": 279456.0}, {"date": "2006-08-29", "close": 3.41846356, "volume": 164572.0}, {"date": "2006-08-30", "close": 3.40861208, "volume": 290426.0}, {"date": "2006-08-31", "close": 3.40861208, "volume": 602688.0}, {"date": "2006-09-01", "close": 3.41846356, "volume": 276161.0}, {"date": "2006-09-04", "close": 3.37905764, "volume": 199612.0}, {"date": "2006-09-05", "close": 3.3987606, "volume": 116405.0}, {"date": "2006-09-06", "close": 3.3987606, "volume": 1221673.0}, {"date": "2006-09-07", "close": 3.67460204, "volume": 523898.0}, {"date": "2006-09-08", "close": 3.6450476, "volume": 345351.0}, {"date": "2006-09-11", "close": 3.76326536, "volume": 388726.0}, {"date": "2006-09-12", "close": 3.66475056, "volume": 616498.0}, {"date": "2006-09-13", "close": 3.62534464, "volume": 735899.0}, {"date": "2006-09-14", "close": 3.80267128, "volume": 408417.0}, {"date": "2006-09-15", "close": 3.66475056, "volume": 894706.0}, {"date": "2006-09-18", "close": 3.62534464, "volume": 521991.0}, {"date": "2006-09-19", "close": 3.6450476, "volume": 195198.0}, {"date": "2006-09-20", "close": 3.73371092, "volume": 144563.0}, {"date": "2006-09-21", "close": 3.68445352, "volume": 187120.0}, {"date": "2006-09-22", "close": 3.5465328, "volume": 461309.0}, {"date": "2006-09-25", "close": 3.45786948, "volume": 271795.0}, {"date": "2006-09-26", "close": 3.57608724, "volume": 111017.0}, {"date": "2006-09-27", "close": 3.694305, "volume": 136976.0}, {"date": "2006-09-28", "close": 3.9898494, "volume": 624397.0}, {"date": "2006-09-29", "close": 3.940592, "volume": 279920.0}, {"date": "2006-10-02", "close": 4.32479972, "volume": 196591.0}, {"date": "2006-10-03", "close": 4.41346304, "volume": 715427.0}, {"date": "2006-10-04", "close": 4.11791864, "volume": 1020073.0}, {"date": "2006-10-05", "close": 4.21643344, "volume": 317673.0}, {"date": "2006-10-06", "close": 4.2361364, "volume": 215901.0}, {"date": "2006-10-09", "close": 4.2361364, "volume": 321358.0}, {"date": "2006-10-10", "close": 4.3839086, "volume": 358194.0}, {"date": "2006-10-11", "close": 4.35435416, "volume": 282233.0}, {"date": "2006-10-12", "close": 4.76811632, "volume": 499791.0}, {"date": "2006-10-13", "close": 4.90603704, "volume": 594832.0}, {"date": "2006-10-16", "close": 4.75826484, "volume": 414592.0}, {"date": "2006-10-17", "close": 4.74841336, "volume": 324599.0}, {"date": "2006-10-18", "close": 4.7779678, "volume": 127277.0}, {"date": "2006-10-19", "close": 4.83707668, "volume": 453010.0}, {"date": "2006-10-20", "close": 4.90603704, "volume": 307496.0}, {"date": "2006-10-23", "close": 4.96514592, "volume": 291011.0}, {"date": "2006-10-24", "close": 4.92574, "volume": 470725.0}, {"date": "2006-10-25", "close": 5.06366072, "volume": 125896.0}, {"date": "2006-10-26", "close": 4.93559148, "volume": 407006.0}, {"date": "2006-10-27", "close": 4.93559148, "volume": 153189.0}, {"date": "2006-10-30", "close": 5.04395776, "volume": 709167.0}, {"date": "2006-10-31", "close": 4.7779678, "volume": 220035.0}, {"date": "2006-11-01", "close": 4.7779678, "volume": 260852.0}, {"date": "2006-11-02", "close": 4.51197784, "volume": 471233.0}, {"date": "2006-11-03", "close": 4.5809382, "volume": 135655.0}, {"date": "2006-11-06", "close": 4.80752224, "volume": 498452.0}, {"date": "2006-11-07", "close": 4.73856188, "volume": 499650.0}, {"date": "2006-11-08", "close": 4.8272252, "volume": 184789.0}, {"date": "2006-11-09", "close": 4.86663112, "volume": 272228.0}, {"date": "2006-11-10", "close": 4.81737372, "volume": 239625.0}, {"date": "2006-11-13", "close": 4.57108672, "volume": 170662.0}, {"date": "2006-11-14", "close": 4.54153228, "volume": 109958.0}, {"date": "2006-11-15", "close": 4.52182932, "volume": 61020.0}, {"date": "2006-11-16", "close": 4.5316808, "volume": 583600.0}, {"date": "2006-11-17", "close": 4.55138376, "volume": 189980.0}, {"date": "2006-11-20", "close": 4.19673048, "volume": 267499.0}, {"date": "2006-11-21", "close": 4.3839086, "volume": 234906.0}, {"date": "2006-11-22", "close": 4.4824234, "volume": 281937.0}, {"date": "2006-11-23", "close": 4.42331452, "volume": 115054.0}, {"date": "2006-11-24", "close": 4.4824234, "volume": 124993.0}, {"date": "2006-11-27", "close": 4.45286896, "volume": 418385.0}, {"date": "2006-11-28", "close": 4.39376008, "volume": 492684.0}, {"date": "2006-11-29", "close": 4.44301748, "volume": 512180.0}, {"date": "2006-11-30", "close": 4.30509676, "volume": 301814.0}, {"date": "2006-12-01", "close": 4.433166, "volume": 984771.0}, {"date": "2006-12-04", "close": 4.4824234, "volume": 287347.0}, {"date": "2006-12-05", "close": 4.3839086, "volume": 271073.0}, {"date": "2006-12-06", "close": 4.26569084, "volume": 787058.0}, {"date": "2006-12-07", "close": 4.27554232, "volume": 267148.0}, {"date": "2006-12-08", "close": 4.17702752, "volume": 322162.0}, {"date": "2006-12-11", "close": 3.9898494, "volume": 456550.0}, {"date": "2006-12-12", "close": 4.10806716, "volume": 524579.0}, {"date": "2006-12-13", "close": 4.01940384, "volume": 508164.0}, {"date": "2006-12-14", "close": 3.9898494, "volume": 197913.0}, {"date": "2006-12-15", "close": 4.1376216, "volume": 264716.0}, {"date": "2006-12-18", "close": 4.0391068, "volume": 264470.0}, {"date": "2006-12-19", "close": 4.0883642, "volume": 135727.0}, {"date": "2006-12-20", "close": 4.0883642, "volume": 166186.0}, {"date": "2006-12-21", "close": 4.0391068, "volume": 140616.0}, {"date": "2006-12-22", "close": 3.95044348, "volume": 191183.0}, {"date": "2006-12-27", "close": 3.99970088, "volume": 217960.0}, {"date": "2006-12-28", "close": 3.940592, "volume": 398153.0}, {"date": "2006-12-29", "close": 3.96029496, "volume": 107102.0}, {"date": "2007-01-02", "close": 3.8913346, "volume": 217866.0}, {"date": "2007-01-03", "close": 3.97014644, "volume": 275044.0}, {"date": "2007-01-04", "close": 3.87163164, "volume": 308389.0}, {"date": "2007-01-05", "close": 3.97014644, "volume": 204839.0}, {"date": "2007-01-08", "close": 3.93074052, "volume": 244624.0}, {"date": "2007-01-09", "close": 3.83222572, "volume": 169428.0}, {"date": "2007-01-10", "close": 3.81252276, "volume": 505862.0}, {"date": "2007-01-11", "close": 3.5957902, "volume": 560372.0}, {"date": "2007-01-12", "close": 3.8420772, "volume": 272414.0}, {"date": "2007-01-15", "close": 3.83222572, "volume": 189123.0}, {"date": "2007-01-16", "close": 3.83222572, "volume": 98094.0}, {"date": "2007-01-17", "close": 3.8420772, "volume": 83420.0}, {"date": "2007-01-18", "close": 3.75341388, "volume": 1742053.0}, {"date": "2007-01-19", "close": 3.66475056, "volume": 373942.0}, {"date": "2007-01-22", "close": 3.7435624, "volume": 1099456.0}, {"date": "2007-01-23", "close": 3.8420772, "volume": 1688188.0}, {"date": "2007-01-24", "close": 4.09821568, "volume": 2000932.0}, {"date": "2007-01-25", "close": 4.15732456, "volume": 1119752.0}, {"date": "2007-01-29", "close": 4.21643344, "volume": 585794.0}, {"date": "2007-01-30", "close": 4.49227488, "volume": 907137.0}, {"date": "2007-01-31", "close": 4.3839086, "volume": 760068.0}, {"date": "2007-02-01", "close": 4.45286896, "volume": 480112.0}, {"date": "2007-02-02", "close": 4.186879, "volume": 1049492.0}, {"date": "2007-02-05", "close": 3.9898494, "volume": 698251.0}, {"date": "2007-02-06", "close": 3.9898494, "volume": 550909.0}, {"date": "2007-02-07", "close": 3.97014644, "volume": 572839.0}, {"date": "2007-02-08", "close": 4.04895828, "volume": 263979.0}, {"date": "2007-02-09", "close": 4.1376216, "volume": 564713.0}, {"date": "2007-02-12", "close": 4.04895828, "volume": 195831.0}, {"date": "2007-02-13", "close": 3.97999792, "volume": 403037.0}, {"date": "2007-02-14", "close": 4.10806716, "volume": 373470.0}, {"date": "2007-02-15", "close": 4.30509676, "volume": 584621.0}, {"date": "2007-02-16", "close": 4.36420564, "volume": 715783.0}, {"date": "2007-02-19", "close": 4.31494824, "volume": 126807.0}, {"date": "2007-02-20", "close": 4.31494824, "volume": 93662.0}, {"date": "2007-02-21", "close": 4.37405712, "volume": 879036.0}, {"date": "2007-02-22", "close": 4.433166, "volume": 917575.0}, {"date": "2007-02-23", "close": 4.59078968, "volume": 816693.0}, {"date": "2007-02-26", "close": 4.80752224, "volume": 1615658.0}, {"date": "2007-02-27", "close": 4.5809382, "volume": 706003.0}, {"date": "2007-02-28", "close": 4.31494824, "volume": 942574.0}, {"date": "2007-03-01", "close": 4.42331452, "volume": 541427.0}, {"date": "2007-03-02", "close": 4.41346304, "volume": 677115.0}, {"date": "2007-03-05", "close": 4.01940384, "volume": 629776.0}, {"date": "2007-03-06", "close": 4.51197784, "volume": 625064.0}, {"date": "2007-03-07", "close": 4.3839086, "volume": 405740.0}, {"date": "2007-03-08", "close": 4.46272044, "volume": 234768.0}, {"date": "2007-03-09", "close": 4.31494824, "volume": 382172.0}, {"date": "2007-03-12", "close": 4.40361156, "volume": 312355.0}, {"date": "2007-03-13", "close": 4.66960152, "volume": 715233.0}, {"date": "2007-03-14", "close": 4.4824234, "volume": 289000.0}, {"date": "2007-03-15", "close": 4.73856188, "volume": 849237.0}, {"date": "2007-03-16", "close": 4.7779678, "volume": 549030.0}, {"date": "2007-03-19", "close": 4.68930448, "volume": 278667.0}, {"date": "2007-03-20", "close": 4.71885892, "volume": 804135.0}, {"date": "2007-03-21", "close": 4.55138376, "volume": 414176.0}, {"date": "2007-03-22", "close": 4.7287104, "volume": 550514.0}, {"date": "2007-03-23", "close": 4.79767076, "volume": 377240.0}, {"date": "2007-03-26", "close": 4.8764826, "volume": 232688.0}, {"date": "2007-03-27", "close": 4.94544296, "volume": 361327.0}, {"date": "2007-03-28", "close": 4.76811632, "volume": 645969.0}, {"date": "2007-03-29", "close": 4.75826484, "volume": 472950.0}, {"date": "2007-03-30", "close": 4.89618556, "volume": 165492.0}, {"date": "2007-04-02", "close": 4.7779678, "volume": 255475.0}, {"date": "2007-04-03", "close": 4.94544296, "volume": 643726.0}, {"date": "2007-04-04", "close": 5.18187848, "volume": 1482661.0}, {"date": "2007-04-05", "close": 5.34935364, "volume": 371244.0}, {"date": "2007-04-10", "close": 5.68430396, "volume": 825434.0}, {"date": "2007-04-11", "close": 5.52668028, "volume": 1011436.0}, {"date": "2007-04-12", "close": 5.60549212, "volume": 516756.0}, {"date": "2007-04-13", "close": 5.54638324, "volume": 777163.0}, {"date": "2007-04-16", "close": 5.70400692, "volume": 985424.0}, {"date": "2007-04-17", "close": 5.63504656, "volume": 525270.0}, {"date": "2007-04-18", "close": 5.7631158, "volume": 609123.0}, {"date": "2007-04-19", "close": 5.65474952, "volume": 699608.0}, {"date": "2007-04-20", "close": 5.9601454, "volume": 614199.0}, {"date": "2007-04-23", "close": 6.65960048, "volume": 1353317.0}, {"date": "2007-04-24", "close": 6.43301644, "volume": 1259181.0}, {"date": "2007-04-26", "close": 6.2064324, "volume": 971186.0}, {"date": "2007-04-27", "close": 6.61034308, "volume": 692195.0}, {"date": "2007-04-30", "close": 7.27039224, "volume": 1034340.0}, {"date": "2007-05-01", "close": 6.91573896, "volume": 868215.0}, {"date": "2007-05-02", "close": 6.92559044, "volume": 521765.0}, {"date": "2007-05-03", "close": 7.15217448, "volume": 592621.0}, {"date": "2007-05-04", "close": 7.27039224, "volume": 427021.0}, {"date": "2007-05-07", "close": 7.79252068, "volume": 682422.0}, {"date": "2007-05-08", "close": 7.39846148, "volume": 642593.0}, {"date": "2007-05-09", "close": 7.5363822, "volume": 372641.0}, {"date": "2007-05-10", "close": 7.52653072, "volume": 326506.0}, {"date": "2007-05-11", "close": 7.60534256, "volume": 323942.0}, {"date": "2007-05-14", "close": 7.57578812, "volume": 478722.0}, {"date": "2007-05-15", "close": 7.90088696, "volume": 627041.0}, {"date": "2007-05-16", "close": 7.94029288, "volume": 611945.0}, {"date": "2007-05-17", "close": 8.0782136, "volume": 595508.0}, {"date": "2007-05-18", "close": 8.19643136, "volume": 547465.0}, {"date": "2007-05-21", "close": 8.2259858, "volume": 538608.0}, {"date": "2007-05-22", "close": 8.04865916, "volume": 429185.0}, {"date": "2007-05-23", "close": 7.62504552, "volume": 527270.0}, {"date": "2007-05-24", "close": 7.2900952, "volume": 599537.0}, {"date": "2007-05-25", "close": 7.2900952, "volume": 857052.0}, {"date": "2007-05-28", "close": 7.36890704, "volume": 367031.0}, {"date": "2007-05-29", "close": 7.51667924, "volume": 561176.0}, {"date": "2007-05-30", "close": 7.65459996, "volume": 402948.0}, {"date": "2007-05-31", "close": 7.90088696, "volume": 709566.0}, {"date": "2007-06-01", "close": 8.18657988, "volume": 348491.0}, {"date": "2007-06-04", "close": 8.55108464, "volume": 632053.0}, {"date": "2007-06-05", "close": 8.74811424, "volume": 362088.0}, {"date": "2007-06-06", "close": 8.373758, "volume": 457802.0}, {"date": "2007-06-07", "close": 8.69885684, "volume": 461397.0}, {"date": "2007-06-08", "close": 8.10776804, "volume": 902841.0}, {"date": "2007-06-12", "close": 8.620045, "volume": 637225.0}, {"date": "2007-06-13", "close": 8.09791656, "volume": 975981.0}, {"date": "2007-06-14", "close": 8.21613432, "volume": 346707.0}, {"date": "2007-06-15", "close": 7.7826692, "volume": 459390.0}, {"date": "2007-06-18", "close": 7.77281772, "volume": 504324.0}, {"date": "2007-06-19", "close": 7.37875852, "volume": 812203.0}, {"date": "2007-06-20", "close": 7.39846148, "volume": 523630.0}, {"date": "2007-06-21", "close": 7.08321412, "volume": 1520697.0}, {"date": "2007-06-22", "close": 6.9452934, "volume": 1706096.0}, {"date": "2007-06-25", "close": 6.9945508, "volume": 579738.0}, {"date": "2007-06-26", "close": 7.0930656, "volume": 822491.0}, {"date": "2007-06-27", "close": 6.85663008, "volume": 564016.0}, {"date": "2007-06-28", "close": 7.00440228, "volume": 419882.0}, {"date": "2007-06-29", "close": 6.8467786, "volume": 866152.0}, {"date": "2007-07-02", "close": 6.6004916, "volume": 510128.0}, {"date": "2007-07-03", "close": 6.82707564, "volume": 225709.0}, {"date": "2007-07-04", "close": 6.7975212, "volume": 588892.0}, {"date": "2007-07-05", "close": 6.7975212, "volume": 263726.0}, {"date": "2007-07-06", "close": 6.73841232, "volume": 201143.0}, {"date": "2007-07-09", "close": 6.7482638, "volume": 323998.0}, {"date": "2007-07-10", "close": 6.41331348, "volume": 923677.0}, {"date": "2007-07-11", "close": 6.13747204, "volume": 855330.0}, {"date": "2007-07-12", "close": 6.4527194, "volume": 833947.0}, {"date": "2007-07-13", "close": 6.48227384, "volume": 727374.0}, {"date": "2007-07-16", "close": 6.5512342, "volume": 209485.0}, {"date": "2007-07-17", "close": 6.39361052, "volume": 531471.0}, {"date": "2007-07-18", "close": 6.19658092, "volume": 740665.0}, {"date": "2007-07-19", "close": 6.32465016, "volume": 275729.0}, {"date": "2007-07-20", "close": 6.7975212, "volume": 706404.0}, {"date": "2007-07-23", "close": 6.78766972, "volume": 297624.0}, {"date": "2007-07-24", "close": 6.75811528, "volume": 308464.0}, {"date": "2007-07-25", "close": 6.42316496, "volume": 454812.0}, {"date": "2007-07-26", "close": 6.09806612, "volume": 327712.0}, {"date": "2007-07-27", "close": 5.75326432, "volume": 910725.0}, {"date": "2007-07-30", "close": 5.6153436, "volume": 734717.0}, {"date": "2007-07-31", "close": 5.98969984, "volume": 922818.0}, {"date": "2007-08-01", "close": 5.47742288, "volume": 1289361.0}, {"date": "2007-08-02", "close": 5.24098736, "volume": 1605692.0}, {"date": "2007-08-03", "close": 5.48727436, "volume": 763190.0}, {"date": "2007-08-06", "close": 5.18187848, "volume": 934958.0}, {"date": "2007-08-07", "close": 5.15232404, "volume": 990162.0}, {"date": "2007-08-08", "close": 5.26069032, "volume": 737353.0}, {"date": "2007-08-09", "close": 5.3197992, "volume": 1557428.0}, {"date": "2007-08-10", "close": 4.9749974, "volume": 1319892.0}, {"date": "2007-08-13", "close": 4.92574, "volume": 906046.0}, {"date": "2007-08-14", "close": 4.88633408, "volume": 1020819.0}, {"date": "2007-08-15", "close": 4.73856188, "volume": 1931274.0}, {"date": "2007-08-16", "close": 4.44301748, "volume": 1579474.0}, {"date": "2007-08-17", "close": 4.56123524, "volume": 754137.0}, {"date": "2007-08-20", "close": 4.6301956, "volume": 3731465.0}, {"date": "2007-08-21", "close": 4.59078968, "volume": 2097569.0}, {"date": "2007-08-22", "close": 5.0242548, "volume": 1756641.0}, {"date": "2007-08-23", "close": 5.3690566, "volume": 1894588.0}, {"date": "2007-08-24", "close": 5.3690566, "volume": 1324314.0}, {"date": "2007-08-27", "close": 5.60549212, "volume": 938683.0}, {"date": "2007-08-28", "close": 5.60549212, "volume": 624272.0}, {"date": "2007-08-29", "close": 5.57593768, "volume": 434343.0}, {"date": "2007-08-30", "close": 5.59564064, "volume": 707535.0}, {"date": "2007-08-31", "close": 5.69415544, "volume": 413170.0}, {"date": "2007-09-03", "close": 5.9601454, "volume": 1652584.0}, {"date": "2007-09-04", "close": 5.98969984, "volume": 413539.0}, {"date": "2007-09-05", "close": 5.75326432, "volume": 470079.0}, {"date": "2007-09-06", "close": 5.55623472, "volume": 343082.0}, {"date": "2007-09-07", "close": 5.60549212, "volume": 303983.0}, {"date": "2007-09-10", "close": 5.85177912, "volume": 593106.0}, {"date": "2007-09-11", "close": 5.95029392, "volume": 1018463.0}, {"date": "2007-09-12", "close": 5.70400692, "volume": 1797426.0}, {"date": "2007-09-13", "close": 5.5660862, "volume": 749153.0}, {"date": "2007-09-14", "close": 5.63504656, "volume": 379880.0}, {"date": "2007-09-17", "close": 5.57593768, "volume": 252059.0}, {"date": "2007-09-18", "close": 5.44786844, "volume": 753325.0}, {"date": "2007-09-19", "close": 5.83207616, "volume": 801931.0}, {"date": "2007-09-20", "close": 6.19658092, "volume": 1689735.0}, {"date": "2007-09-21", "close": 6.3049472, "volume": 495645.0}, {"date": "2007-09-24", "close": 6.6990064, "volume": 670576.0}, {"date": "2007-09-25", "close": 6.403462, "volume": 652464.0}, {"date": "2007-09-26", "close": 6.31479868, "volume": 745433.0}, {"date": "2007-09-27", "close": 6.19658092, "volume": 1069807.0}, {"date": "2007-09-28", "close": 6.4527194, "volume": 939528.0}, {"date": "2007-10-01", "close": 6.61034308, "volume": 404772.0}, {"date": "2007-10-02", "close": 6.6990064, "volume": 967525.0}, {"date": "2007-10-03", "close": 6.49212532, "volume": 702029.0}, {"date": "2007-10-04", "close": 6.157175, "volume": 388958.0}, {"date": "2007-10-05", "close": 6.23598684, "volume": 377759.0}, {"date": "2007-10-08", "close": 6.51182828, "volume": 274234.0}, {"date": "2007-10-09", "close": 6.5019768, "volume": 250895.0}, {"date": "2007-10-10", "close": 6.59064012, "volume": 234605.0}, {"date": "2007-10-11", "close": 6.32465016, "volume": 418799.0}, {"date": "2007-10-12", "close": 6.32465016, "volume": 276342.0}, {"date": "2007-10-15", "close": 6.5019768, "volume": 534929.0}, {"date": "2007-10-16", "close": 6.58078864, "volume": 382419.0}, {"date": "2007-10-17", "close": 6.49212532, "volume": 207380.0}, {"date": "2007-10-18", "close": 6.42316496, "volume": 276722.0}, {"date": "2007-10-19", "close": 6.34435312, "volume": 399214.0}, {"date": "2007-10-22", "close": 6.0094028, "volume": 654972.0}, {"date": "2007-10-23", "close": 6.07836316, "volume": 413951.0}, {"date": "2007-10-24", "close": 5.99955132, "volume": 250107.0}, {"date": "2007-10-25", "close": 5.97984836, "volume": 357917.0}, {"date": "2007-10-26", "close": 5.910888, "volume": 892906.0}, {"date": "2007-10-29", "close": 6.72856084, "volume": 830661.0}, {"date": "2007-10-30", "close": 6.61034308, "volume": 1123346.0}, {"date": "2007-10-31", "close": 7.28024372, "volume": 915764.0}, {"date": "2007-11-01", "close": 7.66445144, "volume": 1131186.0}, {"date": "2007-11-02", "close": 7.27039224, "volume": 385007.0}, {"date": "2007-11-05", "close": 7.1915804, "volume": 465746.0}, {"date": "2007-11-06", "close": 7.13247152, "volume": 351920.0}, {"date": "2007-11-07", "close": 7.6841544, "volume": 677393.0}, {"date": "2007-11-08", "close": 7.47727332, "volume": 563949.0}, {"date": "2007-11-09", "close": 7.4871248, "volume": 709649.0}, {"date": "2007-11-12", "close": 7.37875852, "volume": 629721.0}, {"date": "2007-11-13", "close": 7.5856396, "volume": 622081.0}, {"date": "2007-11-14", "close": 7.76296624, "volume": 729220.0}, {"date": "2007-11-15", "close": 8.0782136, "volume": 1445215.0}, {"date": "2007-11-16", "close": 8.0782136, "volume": 525246.0}, {"date": "2007-11-19", "close": 8.19643136, "volume": 801865.0}, {"date": "2007-11-20", "close": 8.04865916, "volume": 686084.0}, {"date": "2007-11-21", "close": 8.0782136, "volume": 806103.0}, {"date": "2007-11-22", "close": 7.4871248, "volume": 1183825.0}, {"date": "2007-11-23", "close": 7.72356032, "volume": 555443.0}, {"date": "2007-11-26", "close": 8.127471, "volume": 941588.0}, {"date": "2007-11-27", "close": 8.15702544, "volume": 375477.0}, {"date": "2007-11-28", "close": 8.2259858, "volume": 492054.0}, {"date": "2007-11-29", "close": 8.0289562, "volume": 657237.0}, {"date": "2007-11-30", "close": 8.04865916, "volume": 1024937.0}, {"date": "2007-12-03", "close": 8.0782136, "volume": 581883.0}, {"date": "2007-12-04", "close": 7.51667924, "volume": 1805267.0}, {"date": "2007-12-05", "close": 7.4871248, "volume": 1099689.0}, {"date": "2007-12-06", "close": 7.38861, "volume": 1105566.0}, {"date": "2007-12-07", "close": 7.36890704, "volume": 635177.0}, {"date": "2007-12-10", "close": 7.61519404, "volume": 1321529.0}, {"date": "2007-12-11", "close": 7.86148104, "volume": 628992.0}, {"date": "2007-12-12", "close": 7.94029288, "volume": 725048.0}, {"date": "2007-12-13", "close": 7.881184, "volume": 887373.0}, {"date": "2007-12-14", "close": 7.6841544, "volume": 694646.0}, {"date": "2007-12-17", "close": 7.37875852, "volume": 938007.0}, {"date": "2007-12-18", "close": 7.07336264, "volume": 835594.0}, {"date": "2007-12-19", "close": 7.31964964, "volume": 782175.0}, {"date": "2007-12-20", "close": 7.634897, "volume": 1206085.0}, {"date": "2007-12-21", "close": 7.8319266, "volume": 702272.0}, {"date": "2007-12-24", "close": 8.41316392, "volume": 449439.0}, {"date": "2007-12-27", "close": 8.7678172, "volume": 671789.0}, {"date": "2007-12-28", "close": 8.6693024, "volume": 212599.0}, {"date": "2007-12-31", "close": 8.78752016, "volume": 199351.0}, {"date": "2008-01-02", "close": 8.72841128, "volume": 369521.0}, {"date": "2008-01-03", "close": 8.56093612, "volume": 503515.0}, {"date": "2008-01-04", "close": 8.85648052, "volume": 379256.0}, {"date": "2008-01-07", "close": 8.0782136, "volume": 581083.0}, {"date": "2008-01-08", "close": 8.1767284, "volume": 728497.0}, {"date": "2008-01-09", "close": 8.51167872, "volume": 454261.0}, {"date": "2008-01-10", "close": 8.2259858, "volume": 300129.0}, {"date": "2008-01-11", "close": 8.09791656, "volume": 173510.0}, {"date": "2008-01-14", "close": 8.28509468, "volume": 379996.0}, {"date": "2008-01-15", "close": 8.08806508, "volume": 445191.0}, {"date": "2008-01-16", "close": 7.881184, "volume": 517155.0}, {"date": "2008-01-17", "close": 8.0782136, "volume": 395249.0}, {"date": "2008-01-18", "close": 7.56593664, "volume": 513266.0}, {"date": "2008-01-21", "close": 7.49697628, "volume": 515443.0}, {"date": "2008-01-22", "close": 6.36405608, "volume": 873271.0}, {"date": "2008-01-23", "close": 7.41816444, "volume": 910093.0}, {"date": "2008-01-24", "close": 7.30979816, "volume": 540658.0}, {"date": "2008-01-25", "close": 7.67430292, "volume": 638997.0}, {"date": "2008-01-29", "close": 7.29994668, "volume": 794484.0}, {"date": "2008-01-30", "close": 7.34920408, "volume": 1085453.0}, {"date": "2008-01-31", "close": 7.34920408, "volume": 819926.0}, {"date": "2008-02-01", "close": 7.76296624, "volume": 936389.0}, {"date": "2008-02-04", "close": 8.33435208, "volume": 775470.0}, {"date": "2008-02-05", "close": 8.35405504, "volume": 602823.0}, {"date": "2008-02-06", "close": 7.881184, "volume": 527958.0}, {"date": "2008-02-07", "close": 7.6841544, "volume": 635174.0}, {"date": "2008-02-08", "close": 7.7334118, "volume": 526387.0}, {"date": "2008-02-11", "close": 7.70385736, "volume": 241627.0}, {"date": "2008-02-12", "close": 7.87133252, "volume": 242630.0}, {"date": "2008-02-13", "close": 7.9304414, "volume": 569175.0}, {"date": "2008-02-14", "close": 8.2752432, "volume": 615185.0}, {"date": "2008-02-15", "close": 8.36390652, "volume": 382156.0}, {"date": "2008-02-18", "close": 8.373758, "volume": 488052.0}, {"date": "2008-02-19", "close": 8.68900536, "volume": 566492.0}, {"date": "2008-02-20", "close": 8.6693024, "volume": 491523.0}, {"date": "2008-02-21", "close": 8.90573792, "volume": 812393.0}, {"date": "2008-02-22", "close": 8.7678172, "volume": 421489.0}, {"date": "2008-02-25", "close": 8.6693024, "volume": 537720.0}, {"date": "2008-02-26", "close": 8.9648468, "volume": 774964.0}, {"date": "2008-02-27", "close": 9.0633616, "volume": 622166.0}, {"date": "2008-02-28", "close": 9.04365864, "volume": 375309.0}, {"date": "2008-02-29", "close": 9.112619, "volume": 442577.0}, {"date": "2008-03-03", "close": 8.70870832, "volume": 473950.0}, {"date": "2008-03-04", "close": 8.3245006, "volume": 1108261.0}, {"date": "2008-03-05", "close": 8.83677756, "volume": 1209158.0}, {"date": "2008-03-06", "close": 9.0633616, "volume": 653042.0}, {"date": "2008-03-07", "close": 9.1618764, "volume": 786508.0}, {"date": "2008-03-10", "close": 9.03380716, "volume": 762785.0}, {"date": "2008-03-11", "close": 8.55108464, "volume": 636941.0}, {"date": "2008-03-12", "close": 8.7185598, "volume": 654401.0}, {"date": "2008-03-13", "close": 8.78752016, "volume": 338871.0}, {"date": "2008-03-14", "close": 8.45256984, "volume": 317571.0}, {"date": "2008-03-17", "close": 8.44271836, "volume": 438813.0}, {"date": "2008-03-18", "close": 8.373758, "volume": 432636.0}, {"date": "2008-03-19", "close": 8.25554024, "volume": 529961.0}, {"date": "2008-03-20", "close": 7.82207512, "volume": 1159797.0}, {"date": "2008-03-25", "close": 7.90088696, "volume": 212677.0}, {"date": "2008-03-26", "close": 8.21613432, "volume": 351395.0}, {"date": "2008-03-27", "close": 7.99940176, "volume": 421658.0}, {"date": "2008-03-28", "close": 7.95014436, "volume": 328491.0}, {"date": "2008-03-31", "close": 7.87133252, "volume": 606880.0}, {"date": "2008-04-01", "close": 7.7826692, "volume": 248884.0}, {"date": "2008-04-02", "close": 7.86148104, "volume": 353258.0}, {"date": "2008-04-03", "close": 7.65459996, "volume": 493511.0}, {"date": "2008-04-04", "close": 7.39846148, "volume": 863754.0}, {"date": "2008-04-07", "close": 7.81222364, "volume": 614595.0}, {"date": "2008-04-08", "close": 7.8319266, "volume": 229781.0}, {"date": "2008-04-09", "close": 7.95014436, "volume": 319894.0}, {"date": "2008-04-10", "close": 7.85162956, "volume": 230237.0}, {"date": "2008-04-11", "close": 7.59549108, "volume": 403868.0}, {"date": "2008-04-14", "close": 7.82207512, "volume": 319503.0}, {"date": "2008-04-15", "close": 7.7334118, "volume": 227833.0}, {"date": "2008-04-16", "close": 8.06836212, "volume": 324223.0}, {"date": "2008-04-17", "close": 8.16687692, "volume": 388535.0}, {"date": "2008-04-18", "close": 8.31464912, "volume": 236850.0}, {"date": "2008-04-21", "close": 8.7185598, "volume": 388764.0}, {"date": "2008-04-22", "close": 8.29494616, "volume": 168371.0}, {"date": "2008-04-23", "close": 8.4722728, "volume": 309267.0}, {"date": "2008-04-24", "close": 8.5707876, "volume": 317429.0}, {"date": "2008-04-28", "close": 8.59049056, "volume": 335072.0}, {"date": "2008-04-29", "close": 8.80722312, "volume": 226047.0}, {"date": "2008-04-30", "close": 8.18657988, "volume": 484362.0}, {"date": "2008-05-01", "close": 8.18657988, "volume": 214813.0}, {"date": "2008-05-02", "close": 8.2259858, "volume": 218667.0}, {"date": "2008-05-05", "close": 7.86148104, "volume": 151533.0}, {"date": "2008-05-06", "close": 7.82207512, "volume": 358371.0}, {"date": "2008-05-07", "close": 7.94029288, "volume": 412885.0}, {"date": "2008-05-08", "close": 7.89103548, "volume": 592905.0}, {"date": "2008-05-09", "close": 7.81222364, "volume": 190215.0}, {"date": "2008-05-12", "close": 7.56593664, "volume": 239736.0}, {"date": "2008-05-13", "close": 7.51667924, "volume": 248773.0}, {"date": "2008-05-14", "close": 7.54623368, "volume": 306990.0}, {"date": "2008-05-15", "close": 7.35905556, "volume": 513787.0}, {"date": "2008-05-16", "close": 7.4378674, "volume": 258629.0}, {"date": "2008-05-19", "close": 7.44771888, "volume": 1610704.0}, {"date": "2008-05-20", "close": 7.28024372, "volume": 244180.0}, {"date": "2008-05-21", "close": 7.0930656, "volume": 447677.0}, {"date": "2008-05-22", "close": 6.88618452, "volume": 2201020.0}, {"date": "2008-05-23", "close": 6.72856084, "volume": 422548.0}, {"date": "2008-05-26", "close": 6.36405608, "volume": 492790.0}, {"date": "2008-05-27", "close": 6.24583832, "volume": 576521.0}, {"date": "2008-05-28", "close": 6.48227384, "volume": 1731664.0}, {"date": "2008-05-29", "close": 6.68915492, "volume": 925464.0}, {"date": "2008-05-30", "close": 6.3542046, "volume": 285145.0}, {"date": "2008-06-02", "close": 6.403462, "volume": 905266.0}, {"date": "2008-06-03", "close": 6.21628388, "volume": 510136.0}, {"date": "2008-06-04", "close": 5.64489804, "volume": 1289787.0}, {"date": "2008-06-05", "close": 5.30009624, "volume": 681350.0}, {"date": "2008-06-06", "close": 5.3197992, "volume": 1037130.0}, {"date": "2008-06-10", "close": 4.79767076, "volume": 907457.0}, {"date": "2008-06-11", "close": 4.91588852, "volume": 2180797.0}, {"date": "2008-06-12", "close": 5.2212844, "volume": 1513761.0}, {"date": "2008-06-13", "close": 5.43801696, "volume": 1655735.0}, {"date": "2008-06-16", "close": 5.2705418, "volume": 483099.0}, {"date": "2008-06-17", "close": 5.32965068, "volume": 1025088.0}, {"date": "2008-06-18", "close": 5.25083884, "volume": 730267.0}, {"date": "2008-06-19", "close": 4.90603704, "volume": 1930412.0}, {"date": "2008-06-20", "close": 5.01440332, "volume": 867897.0}, {"date": "2008-06-23", "close": 5.10306664, "volume": 488265.0}, {"date": "2008-06-24", "close": 4.96514592, "volume": 364510.0}, {"date": "2008-06-25", "close": 4.84692816, "volume": 732224.0}, {"date": "2008-06-26", "close": 4.92574, "volume": 391849.0}, {"date": "2008-06-27", "close": 4.92574, "volume": 553647.0}, {"date": "2008-06-30", "close": 5.0242548, "volume": 885311.0}, {"date": "2008-07-01", "close": 4.93559148, "volume": 348671.0}, {"date": "2008-07-02", "close": 4.8272252, "volume": 429896.0}, {"date": "2008-07-03", "close": 4.54153228, "volume": 744138.0}, {"date": "2008-07-04", "close": 4.6301956, "volume": 484619.0}, {"date": "2008-07-07", "close": 4.2361364, "volume": 706562.0}, {"date": "2008-07-08", "close": 4.21643344, "volume": 896576.0}, {"date": "2008-07-09", "close": 4.10806716, "volume": 804724.0}, {"date": "2008-07-10", "close": 4.14747308, "volume": 824060.0}, {"date": "2008-07-11", "close": 4.01940384, "volume": 438785.0}, {"date": "2008-07-14", "close": 3.78296832, "volume": 554293.0}, {"date": "2008-07-15", "close": 3.66475056, "volume": 763080.0}, {"date": "2008-07-16", "close": 3.4972754, "volume": 505148.0}, {"date": "2008-07-17", "close": 3.3987606, "volume": 1241629.0}, {"date": "2008-07-18", "close": 3.26083988, "volume": 637988.0}, {"date": "2008-07-21", "close": 3.32980024, "volume": 822181.0}, {"date": "2008-07-22", "close": 3.41846356, "volume": 1494805.0}, {"date": "2008-07-23", "close": 3.35935468, "volume": 1123879.0}, {"date": "2008-07-24", "close": 3.13277064, "volume": 1153556.0}, {"date": "2008-07-25", "close": 2.91603808, "volume": 1026792.0}, {"date": "2008-07-28", "close": 2.79782032, "volume": 1123810.0}, {"date": "2008-07-29", "close": 3.0539588, "volume": 662472.0}, {"date": "2008-07-30", "close": 3.0047014, "volume": 592720.0}, {"date": "2008-07-31", "close": 2.8569292, "volume": 797591.0}, {"date": "2008-08-01", "close": 2.76826588, "volume": 1266935.0}, {"date": "2008-08-04", "close": 2.66975108, "volume": 413068.0}, {"date": "2008-08-05", "close": 2.39390964, "volume": 1279287.0}, {"date": "2008-08-06", "close": 2.57123628, "volume": 1223996.0}, {"date": "2008-08-07", "close": 2.6598996, "volume": 999082.0}, {"date": "2008-08-08", "close": 2.9061866, "volume": 2201244.0}, {"date": "2008-08-11", "close": 2.7584144, "volume": 917785.0}, {"date": "2008-08-12", "close": 2.60079072, "volume": 957943.0}, {"date": "2008-08-13", "close": 2.5613848, "volume": 818036.0}, {"date": "2008-08-14", "close": 2.72885996, "volume": 2112186.0}, {"date": "2008-08-15", "close": 2.6598996, "volume": 853516.0}, {"date": "2008-08-18", "close": 2.7584144, "volume": 705177.0}, {"date": "2008-08-19", "close": 2.69930552, "volume": 275721.0}, {"date": "2008-08-20", "close": 2.7584144, "volume": 872350.0}, {"date": "2008-08-21", "close": 2.8076718, "volume": 1218786.0}, {"date": "2008-08-22", "close": 2.98499844, "volume": 1207687.0}, {"date": "2008-08-25", "close": 3.09336472, "volume": 748338.0}, {"date": "2008-08-26", "close": 2.99484992, "volume": 840079.0}, {"date": "2008-08-27", "close": 2.94559252, "volume": 833395.0}, {"date": "2008-08-28", "close": 3.24113692, "volume": 785434.0}, {"date": "2008-08-29", "close": 3.2509884, "volume": 622670.0}, {"date": "2008-09-01", "close": 3.23128544, "volume": 308483.0}, {"date": "2008-09-02", "close": 3.06381028, "volume": 552274.0}, {"date": "2008-09-03", "close": 3.03425584, "volume": 760501.0}, {"date": "2008-09-04", "close": 2.91603808, "volume": 2118380.0}, {"date": "2008-09-05", "close": 2.87663216, "volume": 1077916.0}, {"date": "2008-09-08", "close": 2.76826588, "volume": 1324817.0}, {"date": "2008-09-09", "close": 3.0047014, "volume": 1363388.0}, {"date": "2008-09-10", "close": 2.76826588, "volume": 848800.0}, {"date": "2008-09-11", "close": 2.5613848, "volume": 1470493.0}, {"date": "2008-09-12", "close": 2.69930552, "volume": 963380.0}, {"date": "2008-09-15", "close": 2.8076718, "volume": 819690.0}, {"date": "2008-09-16", "close": 2.64019664, "volume": 997730.0}, {"date": "2008-09-17", "close": 2.49242444, "volume": 675944.0}, {"date": "2008-09-18", "close": 2.30524632, "volume": 1503408.0}, {"date": "2008-09-19", "close": 2.53183036, "volume": 1262204.0}, {"date": "2008-09-22", "close": 2.67960256, "volume": 629494.0}, {"date": "2008-09-23", "close": 2.955444, "volume": 1247335.0}, {"date": "2008-09-24", "close": 3.04410732, "volume": 668798.0}, {"date": "2008-09-25", "close": 3.18202804, "volume": 773553.0}, {"date": "2008-09-26", "close": 2.98499844, "volume": 461286.0}, {"date": "2008-09-29", "close": 3.0047014, "volume": 519361.0}, {"date": "2008-09-30", "close": 2.63034516, "volume": 296332.0}, {"date": "2008-10-01", "close": 2.66975108, "volume": 272382.0}, {"date": "2008-10-02", "close": 2.39390964, "volume": 758577.0}, {"date": "2008-10-03", "close": 2.2658404, "volume": 915877.0}, {"date": "2008-10-06", "close": 2.05895932, "volume": 500031.0}, {"date": "2008-10-07", "close": 1.9456673, "volume": 1060376.0}, {"date": "2008-10-08", "close": 1.79296936, "volume": 759861.0}, {"date": "2008-10-09", "close": 1.78311788, "volume": 811893.0}, {"date": "2008-10-10", "close": 1.61564272, "volume": 858095.0}, {"date": "2008-10-13", "close": 1.66490012, "volume": 1008966.0}, {"date": "2008-10-14", "close": 1.8717812, "volume": 1062708.0}, {"date": "2008-10-15", "close": 1.96537026, "volume": 769900.0}, {"date": "2008-10-16", "close": 1.78311788, "volume": 968557.0}, {"date": "2008-10-17", "close": 1.65504864, "volume": 946930.0}, {"date": "2008-10-20", "close": 1.6747516, "volume": 328345.0}, {"date": "2008-10-21", "close": 1.724009, "volume": 898999.0}, {"date": "2008-10-22", "close": 1.51712792, "volume": 789990.0}, {"date": "2008-10-23", "close": 1.44816756, "volume": 1029331.0}, {"date": "2008-10-24", "close": 1.31517258, "volume": 583184.0}, {"date": "2008-10-27", "close": 1.27576666, "volume": 589492.0}, {"date": "2008-10-28", "close": 1.26098944, "volume": 1192276.0}, {"date": "2008-10-29", "close": 1.21665778, "volume": 2111232.0}, {"date": "2008-10-30", "close": 1.26098944, "volume": 2209762.0}, {"date": "2008-10-31", "close": 1.38905868, "volume": 1451586.0}, {"date": "2008-11-03", "close": 1.75356344, "volume": 1782049.0}, {"date": "2008-11-04", "close": 1.54175662, "volume": 989967.0}, {"date": "2008-11-05", "close": 1.65504864, "volume": 772068.0}, {"date": "2008-11-06", "close": 1.5269794, "volume": 870653.0}, {"date": "2008-11-07", "close": 1.61564272, "volume": 293693.0}, {"date": "2008-11-10", "close": 1.6501229, "volume": 471588.0}, {"date": "2008-11-11", "close": 1.5762368, "volume": 190988.0}, {"date": "2008-11-12", "close": 1.5269794, "volume": 543480.0}, {"date": "2008-11-13", "close": 1.36442998, "volume": 696136.0}, {"date": "2008-11-14", "close": 1.3545785, "volume": 433245.0}, {"date": "2008-11-17", "close": 1.32502406, "volume": 501913.0}, {"date": "2008-11-18", "close": 1.22650926, "volume": 503962.0}, {"date": "2008-11-19", "close": 1.24128648, "volume": 1097312.0}, {"date": "2008-11-20", "close": 1.20188056, "volume": 686292.0}, {"date": "2008-11-21", "close": 1.21665778, "volume": 911244.0}, {"date": "2008-11-24", "close": 1.231435, "volume": 732675.0}, {"date": "2008-11-25", "close": 1.5516081, "volume": 1242263.0}, {"date": "2008-11-26", "close": 1.38905868, "volume": 243020.0}, {"date": "2008-11-27", "close": 1.33980128, "volume": 1188430.0}, {"date": "2008-11-28", "close": 1.46294478, "volume": 755657.0}, {"date": "2008-12-01", "close": 1.41368738, "volume": 391192.0}, {"date": "2008-12-02", "close": 1.34965276, "volume": 714027.0}, {"date": "2008-12-03", "close": 1.3792072, "volume": 417508.0}, {"date": "2008-12-04", "close": 1.26591518, "volume": 677666.0}, {"date": "2008-12-05", "close": 1.24621222, "volume": 346641.0}, {"date": "2008-12-08", "close": 1.27084092, "volume": 490380.0}, {"date": "2008-12-09", "close": 1.36935572, "volume": 444859.0}, {"date": "2008-12-10", "close": 1.46294478, "volume": 511605.0}, {"date": "2008-12-11", "close": 1.3792072, "volume": 590152.0}, {"date": "2008-12-12", "close": 1.3792072, "volume": 615033.0}, {"date": "2008-12-15", "close": 1.5269794, "volume": 827292.0}, {"date": "2008-12-16", "close": 1.55653384, "volume": 559826.0}, {"date": "2008-12-17", "close": 1.6501229, "volume": 1031912.0}, {"date": "2008-12-18", "close": 1.724009, "volume": 1273321.0}, {"date": "2008-12-19", "close": 1.58608828, "volume": 363056.0}, {"date": "2008-12-22", "close": 1.59593976, "volume": 279843.0}, {"date": "2008-12-23", "close": 1.65504864, "volume": 294905.0}, {"date": "2008-12-24", "close": 1.67967734, "volume": 59431.0}, {"date": "2008-12-29", "close": 1.81267232, "volume": 369530.0}, {"date": "2008-12-30", "close": 2.04910784, "volume": 578742.0}, {"date": "2008-12-31", "close": 2.12791968, "volume": 544837.0}, {"date": "2009-01-02", "close": 2.14762264, "volume": 218088.0}, {"date": "2009-01-05", "close": 2.33480076, "volume": 825432.0}, {"date": "2009-01-06", "close": 2.19688004, "volume": 423886.0}, {"date": "2009-01-07", "close": 2.3150978, "volume": 514794.0}, {"date": "2009-01-08", "close": 2.27569188, "volume": 349937.0}, {"date": "2009-01-09", "close": 2.30524632, "volume": 221824.0}, {"date": "2009-01-12", "close": 2.25598892, "volume": 275243.0}, {"date": "2009-01-13", "close": 2.23628596, "volume": 377950.0}, {"date": "2009-01-14", "close": 2.12791968, "volume": 317114.0}, {"date": "2009-01-15", "close": 1.970296, "volume": 456537.0}, {"date": "2009-01-16", "close": 1.94074156, "volume": 357124.0}, {"date": "2009-01-19", "close": 2.05895932, "volume": 438301.0}, {"date": "2009-01-20", "close": 2.07866228, "volume": 571470.0}, {"date": "2009-01-21", "close": 2.2658404, "volume": 493649.0}, {"date": "2009-01-22", "close": 2.2658404, "volume": 276367.0}, {"date": "2009-01-23", "close": 2.1180682, "volume": 404106.0}, {"date": "2009-01-27", "close": 2.29539484, "volume": 665842.0}, {"date": "2009-01-28", "close": 2.22643448, "volume": 195202.0}, {"date": "2009-01-29", "close": 2.43331556, "volume": 545039.0}, {"date": "2009-01-30", "close": 2.45301852, "volume": 506960.0}, {"date": "2009-02-02", "close": 2.6106422, "volume": 515028.0}, {"date": "2009-02-03", "close": 2.6106422, "volume": 576389.0}, {"date": "2009-02-04", "close": 2.44316704, "volume": 279491.0}, {"date": "2009-02-05", "close": 2.5121274, "volume": 156418.0}, {"date": "2009-02-06", "close": 2.53183036, "volume": 260725.0}, {"date": "2009-02-09", "close": 2.69930552, "volume": 409906.0}, {"date": "2009-02-10", "close": 2.72885996, "volume": 335630.0}, {"date": "2009-02-11", "close": 2.67960256, "volume": 248598.0}, {"date": "2009-02-12", "close": 2.8569292, "volume": 431157.0}, {"date": "2009-02-13", "close": 2.81752328, "volume": 194833.0}, {"date": "2009-02-16", "close": 2.955444, "volume": 279911.0}, {"date": "2009-02-17", "close": 2.89633512, "volume": 524348.0}, {"date": "2009-02-18", "close": 2.71900848, "volume": 613256.0}, {"date": "2009-02-19", "close": 2.5613848, "volume": 295818.0}, {"date": "2009-02-20", "close": 2.42346408, "volume": 327466.0}, {"date": "2009-02-23", "close": 2.33480076, "volume": 535426.0}, {"date": "2009-02-24", "close": 2.12791968, "volume": 663230.0}, {"date": "2009-02-25", "close": 2.30524632, "volume": 523783.0}, {"date": "2009-02-26", "close": 2.3150978, "volume": 458153.0}, {"date": "2009-02-27", "close": 2.5121274, "volume": 400738.0}, {"date": "2009-03-02", "close": 2.46287, "volume": 517707.0}, {"date": "2009-03-03", "close": 2.30524632, "volume": 257650.0}, {"date": "2009-03-04", "close": 2.1673256, "volume": 618225.0}, {"date": "2009-03-05", "close": 2.2658404, "volume": 365269.0}, {"date": "2009-03-06", "close": 2.216583, "volume": 285639.0}, {"date": "2009-03-09", "close": 2.28554336, "volume": 161971.0}, {"date": "2009-03-10", "close": 2.18702856, "volume": 279387.0}, {"date": "2009-03-11", "close": 2.1673256, "volume": 329815.0}, {"date": "2009-03-12", "close": 2.19688004, "volume": 337239.0}, {"date": "2009-03-13", "close": 2.20673152, "volume": 350587.0}, {"date": "2009-03-16", "close": 2.19688004, "volume": 595762.0}, {"date": "2009-03-17", "close": 2.40376112, "volume": 492932.0}, {"date": "2009-03-18", "close": 2.3150978, "volume": 426131.0}, {"date": "2009-03-19", "close": 2.5121274, "volume": 1351798.0}, {"date": "2009-03-20", "close": 2.54168184, "volume": 237882.0}, {"date": "2009-03-23", "close": 2.5121274, "volume": 234108.0}, {"date": "2009-03-24", "close": 2.5121274, "volume": 281076.0}, {"date": "2009-03-25", "close": 2.68945404, "volume": 427622.0}, {"date": "2009-03-26", "close": 2.81752328, "volume": 270478.0}, {"date": "2009-03-27", "close": 2.74856292, "volume": 266266.0}, {"date": "2009-03-30", "close": 2.55153332, "volume": 226366.0}, {"date": "2009-03-31", "close": 2.5613848, "volume": 256573.0}, {"date": "2009-04-01", "close": 2.48257296, "volume": 395919.0}, {"date": "2009-04-02", "close": 2.7584144, "volume": 362491.0}, {"date": "2009-04-03", "close": 2.78796884, "volume": 391069.0}, {"date": "2009-04-06", "close": 3.0047014, "volume": 1120223.0}, {"date": "2009-04-07", "close": 3.0047014, "volume": 469651.0}, {"date": "2009-04-08", "close": 3.0539588, "volume": 582370.0}, {"date": "2009-04-09", "close": 3.0539588, "volume": 574335.0}, {"date": "2009-04-14", "close": 3.3002458, "volume": 900651.0}, {"date": "2009-04-15", "close": 3.50712688, "volume": 1157395.0}, {"date": "2009-04-16", "close": 3.40861208, "volume": 986679.0}, {"date": "2009-04-17", "close": 3.41846356, "volume": 590430.0}, {"date": "2009-04-20", "close": 3.31994876, "volume": 355663.0}, {"date": "2009-04-21", "close": 3.18202804, "volume": 302748.0}, {"date": "2009-04-22", "close": 3.26083988, "volume": 343643.0}, {"date": "2009-04-23", "close": 3.42831504, "volume": 335787.0}, {"date": "2009-04-24", "close": 3.43816652, "volume": 544807.0}, {"date": "2009-04-27", "close": 3.57608724, "volume": 431068.0}, {"date": "2009-04-28", "close": 3.70415648, "volume": 561742.0}, {"date": "2009-04-29", "close": 3.75341388, "volume": 500466.0}, {"date": "2009-04-30", "close": 3.90118608, "volume": 623087.0}, {"date": "2009-05-01", "close": 3.83222572, "volume": 586990.0}, {"date": "2009-05-04", "close": 3.940592, "volume": 1109238.0}, {"date": "2009-05-05", "close": 3.72385944, "volume": 651523.0}, {"date": "2009-05-06", "close": 3.61549316, "volume": 308556.0}, {"date": "2009-05-07", "close": 3.90118608, "volume": 536135.0}, {"date": "2009-05-08", "close": 3.8913346, "volume": 406138.0}, {"date": "2009-05-11", "close": 3.83222572, "volume": 456332.0}, {"date": "2009-05-12", "close": 3.72385944, "volume": 548931.0}, {"date": "2009-05-13", "close": 3.6450476, "volume": 173103.0}, {"date": "2009-05-14", "close": 3.2509884, "volume": 709594.0}, {"date": "2009-05-15", "close": 3.57608724, "volume": 481131.0}, {"date": "2009-05-18", "close": 3.46772096, "volume": 265172.0}, {"date": "2009-05-19", "close": 3.58593872, "volume": 204961.0}, {"date": "2009-05-20", "close": 3.60564168, "volume": 174030.0}, {"date": "2009-05-21", "close": 3.61549316, "volume": 353995.0}, {"date": "2009-05-22", "close": 3.58593872, "volume": 1357119.0}, {"date": "2009-05-25", "close": 3.86178016, "volume": 266903.0}, {"date": "2009-05-26", "close": 3.82237424, "volume": 342609.0}, {"date": "2009-05-27", "close": 3.91103756, "volume": 266062.0}, {"date": "2009-05-28", "close": 3.80267128, "volume": 347953.0}, {"date": "2009-05-29", "close": 3.83222572, "volume": 332014.0}, {"date": "2009-06-01", "close": 3.940592, "volume": 463096.0}, {"date": "2009-06-02", "close": 4.186879, "volume": 1140473.0}, {"date": "2009-06-03", "close": 4.433166, "volume": 776920.0}, {"date": "2009-06-04", "close": 4.22628492, "volume": 711750.0}, {"date": "2009-06-05", "close": 4.40361156, "volume": 1679591.0}, {"date": "2009-06-09", "close": 4.2361364, "volume": 587090.0}, {"date": "2009-06-10", "close": 4.44301748, "volume": 715318.0}, {"date": "2009-06-11", "close": 4.86663112, "volume": 570905.0}, {"date": "2009-06-12", "close": 4.78781928, "volume": 449118.0}, {"date": "2009-06-15", "close": 4.433166, "volume": 1077241.0}, {"date": "2009-06-16", "close": 4.3346512, "volume": 533815.0}, {"date": "2009-06-17", "close": 4.433166, "volume": 944421.0}, {"date": "2009-06-18", "close": 4.2361364, "volume": 1179781.0}, {"date": "2009-06-19", "close": 4.11791864, "volume": 470260.0}, {"date": "2009-06-22", "close": 4.12777012, "volume": 201633.0}, {"date": "2009-06-23", "close": 3.97014644, "volume": 482346.0}, {"date": "2009-06-24", "close": 3.92088904, "volume": 479955.0}, {"date": "2009-06-25", "close": 4.09821568, "volume": 238044.0}, {"date": "2009-06-26", "close": 4.45286896, "volume": 279631.0}, {"date": "2009-06-29", "close": 4.42331452, "volume": 620453.0}, {"date": "2009-06-30", "close": 4.56123524, "volume": 613723.0}, {"date": "2009-07-01", "close": 4.26569084, "volume": 330244.0}, {"date": "2009-07-02", "close": 4.2361364, "volume": 633922.0}, {"date": "2009-07-03", "close": 4.17702752, "volume": 306240.0}, {"date": "2009-07-06", "close": 3.97014644, "volume": 237661.0}, {"date": "2009-07-07", "close": 4.09821568, "volume": 252480.0}, {"date": "2009-07-08", "close": 4.12777012, "volume": 294559.0}, {"date": "2009-07-09", "close": 4.10806716, "volume": 365041.0}, {"date": "2009-07-10", "close": 4.15732456, "volume": 243682.0}, {"date": "2009-07-13", "close": 4.17702752, "volume": 265022.0}, {"date": "2009-07-14", "close": 4.51197784, "volume": 673837.0}, {"date": "2009-07-15", "close": 4.70900744, "volume": 254535.0}, {"date": "2009-07-16", "close": 4.679453, "volume": 426130.0}, {"date": "2009-07-17", "close": 4.5809382, "volume": 206347.0}, {"date": "2009-07-20", "close": 4.61049264, "volume": 262159.0}, {"date": "2009-07-21", "close": 4.86663112, "volume": 505787.0}, {"date": "2009-07-22", "close": 5.172027, "volume": 1345685.0}, {"date": "2009-07-23", "close": 5.14247256, "volume": 696944.0}, {"date": "2009-07-24", "close": 5.30009624, "volume": 874306.0}, {"date": "2009-07-27", "close": 5.2705418, "volume": 683579.0}, {"date": "2009-07-28", "close": 5.01440332, "volume": 512223.0}, {"date": "2009-07-29", "close": 5.0735122, "volume": 545176.0}, {"date": "2009-07-30", "close": 5.21143292, "volume": 196177.0}, {"date": "2009-07-31", "close": 5.2212844, "volume": 613968.0}, {"date": "2009-08-03", "close": 5.11291812, "volume": 383848.0}, {"date": "2009-08-04", "close": 5.28039328, "volume": 1082656.0}, {"date": "2009-08-05", "close": 5.172027, "volume": 742350.0}, {"date": "2009-08-06", "close": 5.42816548, "volume": 603279.0}, {"date": "2009-08-07", "close": 5.25083884, "volume": 650815.0}, {"date": "2009-08-10", "close": 4.99470036, "volume": 478768.0}, {"date": "2009-08-11", "close": 4.92574, "volume": 860076.0}, {"date": "2009-08-12", "close": 4.92574, "volume": 493695.0}, {"date": "2009-08-13", "close": 4.95529444, "volume": 584195.0}, {"date": "2009-08-14", "close": 4.90603704, "volume": 460554.0}, {"date": "2009-08-17", "close": 4.78781928, "volume": 125828.0}, {"date": "2009-08-18", "close": 4.64004708, "volume": 329932.0}, {"date": "2009-08-19", "close": 4.5316808, "volume": 476943.0}, {"date": "2009-08-20", "close": 4.45286896, "volume": 337803.0}, {"date": "2009-08-21", "close": 4.5809382, "volume": 329038.0}, {"date": "2009-08-24", "close": 4.6301956, "volume": 364494.0}, {"date": "2009-08-25", "close": 4.36420564, "volume": 560399.0}, {"date": "2009-08-26", "close": 4.25583936, "volume": 648609.0}, {"date": "2009-08-27", "close": 4.22628492, "volume": 1482791.0}, {"date": "2009-08-28", "close": 4.3839086, "volume": 795182.0}, {"date": "2009-08-31", "close": 4.30509676, "volume": 718793.0}, {"date": "2009-09-01", "close": 4.20658196, "volume": 656320.0}, {"date": "2009-09-02", "close": 4.10806716, "volume": 817929.0}, {"date": "2009-09-03", "close": 4.06866124, "volume": 537987.0}, {"date": "2009-09-04", "close": 4.30509676, "volume": 561448.0}, {"date": "2009-09-07", "close": 4.4824234, "volume": 1016425.0}, {"date": "2009-09-08", "close": 4.52182932, "volume": 511501.0}, {"date": "2009-09-09", "close": 4.66960152, "volume": 587937.0}, {"date": "2009-09-10", "close": 4.74841336, "volume": 482938.0}, {"date": "2009-09-11", "close": 4.679453, "volume": 454333.0}, {"date": "2009-09-14", "close": 4.7287104, "volume": 834178.0}, {"date": "2009-09-15", "close": 4.70900744, "volume": 897261.0}, {"date": "2009-09-16", "close": 4.8764826, "volume": 572517.0}, {"date": "2009-09-17", "close": 4.9749974, "volume": 686725.0}, {"date": "2009-09-18", "close": 4.92574, "volume": 370700.0}, {"date": "2009-09-21", "close": 4.679453, "volume": 299580.0}, {"date": "2009-09-22", "close": 4.5316808, "volume": 200520.0}, {"date": "2009-09-23", "close": 4.679453, "volume": 182180.0}, {"date": "2009-09-24", "close": 4.5316808, "volume": 312498.0}, {"date": "2009-09-25", "close": 4.47257192, "volume": 363617.0}, {"date": "2009-09-28", "close": 4.3346512, "volume": 212280.0}, {"date": "2009-09-29", "close": 4.3839086, "volume": 379575.0}, {"date": "2009-09-30", "close": 4.4824234, "volume": 385947.0}, {"date": "2009-10-01", "close": 4.40361156, "volume": 398073.0}, {"date": "2009-10-02", "close": 4.2853938, "volume": 264667.0}, {"date": "2009-10-05", "close": 4.27554232, "volume": 121459.0}, {"date": "2009-10-06", "close": 4.20658196, "volume": 312146.0}, {"date": "2009-10-07", "close": 4.61049264, "volume": 353971.0}, {"date": "2009-10-08", "close": 4.64989856, "volume": 327647.0}, {"date": "2009-10-09", "close": 4.46272044, "volume": 346705.0}, {"date": "2009-10-12", "close": 4.45286896, "volume": 439251.0}, {"date": "2009-10-13", "close": 4.5809382, "volume": 246100.0}, {"date": "2009-10-14", "close": 4.45286896, "volume": 546105.0}, {"date": "2009-10-15", "close": 4.60064116, "volume": 384903.0}, {"date": "2009-10-16", "close": 4.64004708, "volume": 340750.0}, {"date": "2009-10-19", "close": 4.52182932, "volume": 352929.0}, {"date": "2009-10-20", "close": 4.5316808, "volume": 278081.0}, {"date": "2009-10-21", "close": 4.47257192, "volume": 336900.0}, {"date": "2009-10-22", "close": 4.36420564, "volume": 411296.0}, {"date": "2009-10-23", "close": 4.49227488, "volume": 271140.0}, {"date": "2009-10-26", "close": 4.54153228, "volume": 249883.0}, {"date": "2009-10-27", "close": 4.45286896, "volume": 531159.0}, {"date": "2009-10-28", "close": 4.54153228, "volume": 374172.0}, {"date": "2009-10-29", "close": 4.19673048, "volume": 581293.0}, {"date": "2009-10-30", "close": 4.24598788, "volume": 246298.0}, {"date": "2009-11-02", "close": 4.15732456, "volume": 261677.0}, {"date": "2009-11-03", "close": 4.06866124, "volume": 111459.0}, {"date": "2009-11-04", "close": 4.11791864, "volume": 419923.0}, {"date": "2009-11-05", "close": 4.00955236, "volume": 235223.0}, {"date": "2009-11-06", "close": 4.25583936, "volume": 357151.0}, {"date": "2009-11-09", "close": 4.37405712, "volume": 310675.0}, {"date": "2009-11-10", "close": 4.3839086, "volume": 542911.0}, {"date": "2009-11-11", "close": 4.433166, "volume": 259876.0}, {"date": "2009-11-12", "close": 4.5809382, "volume": 265312.0}, {"date": "2009-11-13", "close": 4.57108672, "volume": 333997.0}, {"date": "2009-11-16", "close": 4.56123524, "volume": 374479.0}, {"date": "2009-11-17", "close": 4.54153228, "volume": 355867.0}, {"date": "2009-11-18", "close": 4.47257192, "volume": 293053.0}, {"date": "2009-11-19", "close": 4.3839086, "volume": 195293.0}, {"date": "2009-11-20", "close": 4.35435416, "volume": 651703.0}, {"date": "2009-11-23", "close": 4.42331452, "volume": 322710.0}, {"date": "2009-11-24", "close": 4.32479972, "volume": 669547.0}, {"date": "2009-11-25", "close": 4.44301748, "volume": 348027.0}, {"date": "2009-11-26", "close": 4.70900744, "volume": 589529.0}, {"date": "2009-11-27", "close": 4.62034412, "volume": 394464.0}, {"date": "2009-11-30", "close": 4.73856188, "volume": 395017.0}, {"date": "2009-12-01", "close": 4.83707668, "volume": 299533.0}, {"date": "2009-12-02", "close": 5.01440332, "volume": 781265.0}, {"date": "2009-12-03", "close": 4.96514592, "volume": 543288.0}, {"date": "2009-12-04", "close": 4.80752224, "volume": 244963.0}, {"date": "2009-12-07", "close": 4.52182932, "volume": 393517.0}, {"date": "2009-12-08", "close": 4.433166, "volume": 192220.0}, {"date": "2009-12-09", "close": 4.36420564, "volume": 424335.0}, {"date": "2009-12-10", "close": 4.57108672, "volume": 760688.0}, {"date": "2009-12-11", "close": 4.79767076, "volume": 610563.0}, {"date": "2009-12-14", "close": 4.92574, "volume": 572696.0}, {"date": "2009-12-15", "close": 4.7779678, "volume": 263647.0}, {"date": "2009-12-16", "close": 4.64989856, "volume": 107397.0}, {"date": "2009-12-17", "close": 4.79767076, "volume": 572925.0}, {"date": "2009-12-18", "close": 4.69915596, "volume": 96707.0}, {"date": "2009-12-21", "close": 4.64004708, "volume": 150816.0}, {"date": "2009-12-22", "close": 4.679453, "volume": 129056.0}, {"date": "2009-12-23", "close": 4.7287104, "volume": 163730.0}, {"date": "2009-12-24", "close": 4.76811632, "volume": 92597.0}, {"date": "2009-12-29", "close": 4.92574, "volume": 399947.0}, {"date": "2009-12-30", "close": 4.88633408, "volume": 61414.0}, {"date": "2009-12-31", "close": 4.75826484, "volume": 84138.0}, {"date": "2010-01-04", "close": 4.83707668, "volume": 144458.0}, {"date": "2010-01-05", "close": 4.92574, "volume": 118574.0}, {"date": "2010-01-06", "close": 4.92574, "volume": 106037.0}, {"date": "2010-01-07", "close": 5.0242548, "volume": 325565.0}, {"date": "2010-01-08", "close": 4.76811632, "volume": 310386.0}, {"date": "2010-01-11", "close": 4.8272252, "volume": 180057.0}, {"date": "2010-01-12", "close": 4.80752224, "volume": 131650.0}, {"date": "2010-01-13", "close": 4.70900744, "volume": 205616.0}, {"date": "2010-01-14", "close": 4.679453, "volume": 150960.0}, {"date": "2010-01-15", "close": 4.679453, "volume": 163999.0}, {"date": "2010-01-18", "close": 4.54153228, "volume": 278460.0}, {"date": "2010-01-19", "close": 4.46272044, "volume": 286361.0}, {"date": "2010-01-20", "close": 4.52182932, "volume": 197603.0}, {"date": "2010-01-21", "close": 4.39376008, "volume": 412750.0}, {"date": "2010-01-22", "close": 4.47257192, "volume": 465332.0}, {"date": "2010-01-25", "close": 4.35435416, "volume": 371302.0}, {"date": "2010-01-27", "close": 4.15732456, "volume": 470839.0}, {"date": "2010-01-28", "close": 4.186879, "volume": 395231.0}, {"date": "2010-01-29", "close": 4.10806716, "volume": 429026.0}, {"date": "2010-02-01", "close": 3.7435624, "volume": 752513.0}, {"date": "2010-02-02", "close": 3.92088904, "volume": 397359.0}, {"date": "2010-02-03", "close": 4.02925532, "volume": 703179.0}, {"date": "2010-02-04", "close": 3.83222572, "volume": 501693.0}, {"date": "2010-02-05", "close": 3.694305, "volume": 605753.0}, {"date": "2010-02-08", "close": 3.86178016, "volume": 474508.0}, {"date": "2010-02-09", "close": 3.93074052, "volume": 380918.0}, {"date": "2010-02-10", "close": 3.90118608, "volume": 489189.0}, {"date": "2010-02-11", "close": 3.940592, "volume": 223487.0}, {"date": "2010-02-12", "close": 3.95044348, "volume": 578190.0}, {"date": "2010-02-15", "close": 3.940592, "volume": 508751.0}, {"date": "2010-02-16", "close": 3.8913346, "volume": 581614.0}, {"date": "2010-02-17", "close": 3.9898494, "volume": 574219.0}, {"date": "2010-02-18", "close": 4.00955236, "volume": 927099.0}, {"date": "2010-02-19", "close": 4.00955236, "volume": 637134.0}, {"date": "2010-02-22", "close": 4.06866124, "volume": 406507.0}, {"date": "2010-02-23", "close": 3.96029496, "volume": 280975.0}, {"date": "2010-02-24", "close": 3.97999792, "volume": 617444.0}, {"date": "2010-02-25", "close": 3.940592, "volume": 524031.0}, {"date": "2010-02-26", "close": 3.9898494, "volume": 441789.0}, {"date": "2010-03-01", "close": 4.00955236, "volume": 354085.0}, {"date": "2010-03-02", "close": 3.9898494, "volume": 343930.0}, {"date": "2010-03-03", "close": 4.14747308, "volume": 547465.0}, {"date": "2010-03-04", "close": 4.1376216, "volume": 395751.0}, {"date": "2010-03-05", "close": 4.12777012, "volume": 627737.0}, {"date": "2010-03-08", "close": 4.186879, "volume": 374007.0}, {"date": "2010-03-09", "close": 4.2361364, "volume": 365018.0}, {"date": "2010-03-10", "close": 4.27554232, "volume": 341775.0}, {"date": "2010-03-11", "close": 4.186879, "volume": 383619.0}, {"date": "2010-03-12", "close": 4.12777012, "volume": 387758.0}, {"date": "2010-03-15", "close": 4.12777012, "volume": 555087.0}, {"date": "2010-03-16", "close": 4.12777012, "volume": 401881.0}, {"date": "2010-03-17", "close": 4.21643344, "volume": 548237.0}, {"date": "2010-03-18", "close": 4.52182932, "volume": 1177243.0}, {"date": "2010-03-19", "close": 4.54153228, "volume": 852422.0}, {"date": "2010-03-22", "close": 4.54153228, "volume": 269914.0}, {"date": "2010-03-23", "close": 4.5316808, "volume": 503546.0}, {"date": "2010-03-24", "close": 4.433166, "volume": 410974.0}, {"date": "2010-03-25", "close": 4.25583936, "volume": 405256.0}, {"date": "2010-03-26", "close": 4.31494824, "volume": 443857.0}, {"date": "2010-03-29", "close": 4.39376008, "volume": 248213.0}, {"date": "2010-03-30", "close": 4.62034412, "volume": 394035.0}, {"date": "2010-03-31", "close": 4.49227488, "volume": 289654.0}, {"date": "2010-04-01", "close": 4.70900744, "volume": 668213.0}, {"date": "2010-04-06", "close": 4.85677964, "volume": 562587.0}, {"date": "2010-04-07", "close": 4.84692816, "volume": 549995.0}, {"date": "2010-04-08", "close": 4.78781928, "volume": 354504.0}, {"date": "2010-04-09", "close": 4.8272252, "volume": 404529.0}, {"date": "2010-04-12", "close": 4.88633408, "volume": 273687.0}, {"date": "2010-04-13", "close": 4.68930448, "volume": 344607.0}, {"date": "2010-04-14", "close": 4.71885892, "volume": 354239.0}, {"date": "2010-04-15", "close": 4.79767076, "volume": 394734.0}, {"date": "2010-04-16", "close": 4.88633408, "volume": 463422.0}, {"date": "2010-04-19", "close": 4.7287104, "volume": 238198.0}, {"date": "2010-04-20", "close": 4.66960152, "volume": 339480.0}, {"date": "2010-04-21", "close": 4.62034412, "volume": 363999.0}, {"date": "2010-04-22", "close": 4.62034412, "volume": 228356.0}, {"date": "2010-04-23", "close": 4.59078968, "volume": 222707.0}, {"date": "2010-04-27", "close": 4.60064116, "volume": 110881.0}, {"date": "2010-04-28", "close": 4.46272044, "volume": 455351.0}, {"date": "2010-04-29", "close": 4.36420564, "volume": 255613.0}, {"date": "2010-04-30", "close": 4.57108672, "volume": 398856.0}, {"date": "2010-05-03", "close": 4.52182932, "volume": 521414.0}, {"date": "2010-05-04", "close": 4.29524528, "volume": 434341.0}, {"date": "2010-05-05", "close": 4.25583936, "volume": 661732.0}, {"date": "2010-05-06", "close": 4.1376216, "volume": 395389.0}, {"date": "2010-05-07", "close": 4.05880976, "volume": 592599.0}, {"date": "2010-05-10", "close": 4.25583936, "volume": 426598.0}, {"date": "2010-05-11", "close": 4.27554232, "volume": 609509.0}, {"date": "2010-05-12", "close": 4.3346512, "volume": 305350.0}, {"date": "2010-05-13", "close": 4.4824234, "volume": 280460.0}, {"date": "2010-05-14", "close": 4.45286896, "volume": 267864.0}, {"date": "2010-05-17", "close": 4.186879, "volume": 222077.0}, {"date": "2010-05-18", "close": 4.0883642, "volume": 524320.0}, {"date": "2010-05-19", "close": 4.1376216, "volume": 430431.0}, {"date": "2010-05-20", "close": 4.05880976, "volume": 1168176.0}, {"date": "2010-05-21", "close": 4.06866124, "volume": 524436.0}, {"date": "2010-05-24", "close": 4.24598788, "volume": 362811.0}, {"date": "2010-05-25", "close": 3.95044348, "volume": 793887.0}, {"date": "2010-05-26", "close": 3.97999792, "volume": 393873.0}, {"date": "2010-05-27", "close": 4.36420564, "volume": 745061.0}, {"date": "2010-05-28", "close": 4.52182932, "volume": 619966.0}, {"date": "2010-05-31", "close": 4.40361156, "volume": 503498.0}, {"date": "2010-06-01", "close": 4.47257192, "volume": 571152.0}, {"date": "2010-06-02", "close": 4.41346304, "volume": 218914.0}, {"date": "2010-06-03", "close": 4.61049264, "volume": 313408.0}, {"date": "2010-06-04", "close": 4.5316808, "volume": 221244.0}, {"date": "2010-06-07", "close": 4.433166, "volume": 613868.0}, {"date": "2010-06-08", "close": 4.5809382, "volume": 435664.0}, {"date": "2010-06-09", "close": 4.47257192, "volume": 326363.0}, {"date": "2010-06-10", "close": 4.54153228, "volume": 307934.0}, {"date": "2010-06-11", "close": 4.55138376, "volume": 472824.0}, {"date": "2010-06-15", "close": 4.5809382, "volume": 276952.0}, {"date": "2010-06-16", "close": 4.73856188, "volume": 413593.0}, {"date": "2010-06-17", "close": 4.65975004, "volume": 482556.0}, {"date": "2010-06-18", "close": 4.7779678, "volume": 240304.0}, {"date": "2010-06-21", "close": 4.86663112, "volume": 278163.0}, {"date": "2010-06-22", "close": 4.89618556, "volume": 547964.0}, {"date": "2010-06-23", "close": 4.61049264, "volume": 1116851.0}, {"date": "2010-06-24", "close": 4.64004708, "volume": 387026.0}, {"date": "2010-06-25", "close": 4.6301956, "volume": 284877.0}, {"date": "2010-06-28", "close": 4.6301956, "volume": 309552.0}, {"date": "2010-06-29", "close": 4.57108672, "volume": 288779.0}, {"date": "2010-06-30", "close": 4.64989856, "volume": 360493.0}, {"date": "2010-07-01", "close": 4.61049264, "volume": 362280.0}, {"date": "2010-07-02", "close": 4.57108672, "volume": 257917.0}, {"date": "2010-07-05", "close": 4.74841336, "volume": 190115.0}, {"date": "2010-07-06", "close": 4.78781928, "volume": 232596.0}, {"date": "2010-07-07", "close": 4.66960152, "volume": 240574.0}, {"date": "2010-07-08", "close": 4.7287104, "volume": 243759.0}, {"date": "2010-07-09", "close": 4.80752224, "volume": 286887.0}, {"date": "2010-07-12", "close": 4.89618556, "volume": 255474.0}, {"date": "2010-07-13", "close": 4.91588852, "volume": 250016.0}, {"date": "2010-07-14", "close": 5.11291812, "volume": 654173.0}, {"date": "2010-07-15", "close": 5.19172996, "volume": 827690.0}, {"date": "2010-07-16", "close": 5.2212844, "volume": 431904.0}, {"date": "2010-07-19", "close": 5.14247256, "volume": 146894.0}, {"date": "2010-07-20", "close": 5.38875956, "volume": 674144.0}, {"date": "2010-07-21", "close": 5.2705418, "volume": 490740.0}, {"date": "2010-07-22", "close": 5.3690566, "volume": 533925.0}, {"date": "2010-07-23", "close": 5.62519508, "volume": 607848.0}, {"date": "2010-07-26", "close": 5.60549212, "volume": 442736.0}, {"date": "2010-07-27", "close": 5.5168288, "volume": 211388.0}, {"date": "2010-07-28", "close": 5.49712584, "volume": 254705.0}, {"date": "2010-07-29", "close": 5.57593768, "volume": 457579.0}, {"date": "2010-07-30", "close": 5.5168288, "volume": 208902.0}, {"date": "2010-08-02", "close": 5.54638324, "volume": 223327.0}, {"date": "2010-08-03", "close": 5.59564064, "volume": 1525108.0}, {"date": "2010-08-04", "close": 5.57593768, "volume": 463599.0}, {"date": "2010-08-05", "close": 5.58578916, "volume": 614697.0}, {"date": "2010-08-06", "close": 5.5660862, "volume": 316000.0}, {"date": "2010-08-09", "close": 5.664601, "volume": 376890.0}, {"date": "2010-08-10", "close": 5.59564064, "volume": 325408.0}, {"date": "2010-08-11", "close": 5.418314, "volume": 470649.0}, {"date": "2010-08-12", "close": 5.2705418, "volume": 497748.0}, {"date": "2010-08-13", "close": 5.48727436, "volume": 473873.0}, {"date": "2010-08-16", "close": 5.52668028, "volume": 374525.0}, {"date": "2010-08-17", "close": 5.60549212, "volume": 337798.0}, {"date": "2010-08-18", "close": 5.5660862, "volume": 393115.0}, {"date": "2010-08-19", "close": 5.60549212, "volume": 204996.0}, {"date": "2010-08-20", "close": 5.47742288, "volume": 315701.0}, {"date": "2010-08-23", "close": 5.43801696, "volume": 283735.0}, {"date": "2010-08-24", "close": 5.42816548, "volume": 156541.0}, {"date": "2010-08-25", "close": 5.21143292, "volume": 411040.0}, {"date": "2010-08-26", "close": 5.29024476, "volume": 442540.0}, {"date": "2010-08-27", "close": 5.32965068, "volume": 274713.0}, {"date": "2010-08-30", "close": 5.49712584, "volume": 278525.0}, {"date": "2010-08-31", "close": 5.38875956, "volume": 276054.0}, {"date": "2010-09-01", "close": 5.62519508, "volume": 424026.0}, {"date": "2010-09-02", "close": 5.6153436, "volume": 395582.0}, {"date": "2010-09-03", "close": 5.70400692, "volume": 366652.0}, {"date": "2010-09-06", "close": 5.90103652, "volume": 757944.0}, {"date": "2010-09-07", "close": 6.09806612, "volume": 683579.0}, {"date": "2010-09-08", "close": 5.85177912, "volume": 312795.0}, {"date": "2010-09-09", "close": 6.0094028, "volume": 484926.0}, {"date": "2010-09-10", "close": 6.0094028, "volume": 434964.0}, {"date": "2010-09-13", "close": 6.38375904, "volume": 632854.0}, {"date": "2010-09-14", "close": 6.34435312, "volume": 613309.0}, {"date": "2010-09-15", "close": 6.34435312, "volume": 917303.0}, {"date": "2010-09-16", "close": 6.2064324, "volume": 572576.0}, {"date": "2010-09-17", "close": 6.21628388, "volume": 476286.0}, {"date": "2010-09-20", "close": 6.23598684, "volume": 284870.0}, {"date": "2010-09-21", "close": 6.157175, "volume": 271276.0}, {"date": "2010-09-22", "close": 6.23598684, "volume": 191773.0}, {"date": "2010-09-23", "close": 6.14732352, "volume": 311542.0}, {"date": "2010-09-24", "close": 5.97984836, "volume": 211749.0}, {"date": "2010-09-27", "close": 5.98969984, "volume": 514393.0}, {"date": "2010-09-28", "close": 5.97984836, "volume": 380458.0}, {"date": "2010-09-29", "close": 5.90103652, "volume": 545133.0}, {"date": "2010-09-30", "close": 5.8616306, "volume": 347835.0}, {"date": "2010-10-01", "close": 5.97984836, "volume": 453557.0}, {"date": "2010-10-04", "close": 5.98969984, "volume": 251960.0}, {"date": "2010-10-05", "close": 5.80252172, "volume": 460327.0}, {"date": "2010-10-06", "close": 6.23598684, "volume": 744856.0}, {"date": "2010-10-07", "close": 6.31479868, "volume": 597789.0}, {"date": "2010-10-08", "close": 6.44286792, "volume": 754090.0}, {"date": "2010-10-11", "close": 6.6990064, "volume": 394747.0}, {"date": "2010-10-12", "close": 6.67930344, "volume": 873102.0}, {"date": "2010-10-13", "close": 6.63989752, "volume": 783067.0}, {"date": "2010-10-14", "close": 7.06351116, "volume": 1279627.0}, {"date": "2010-10-15", "close": 6.97484784, "volume": 484875.0}, {"date": "2010-10-18", "close": 6.76796676, "volume": 439869.0}, {"date": "2010-10-19", "close": 6.67930344, "volume": 680549.0}, {"date": "2010-10-20", "close": 6.54138272, "volume": 582862.0}, {"date": "2010-10-21", "close": 6.63004604, "volume": 500798.0}, {"date": "2010-10-22", "close": 6.649749, "volume": 590180.0}, {"date": "2010-10-25", "close": 6.7482638, "volume": 250187.0}, {"date": "2010-10-26", "close": 6.7482638, "volume": 461591.0}, {"date": "2010-10-27", "close": 6.649749, "volume": 501211.0}, {"date": "2010-10-28", "close": 6.9945508, "volume": 789514.0}, {"date": "2010-10-29", "close": 6.896036, "volume": 791832.0}, {"date": "2010-11-01", "close": 7.0930656, "volume": 599267.0}, {"date": "2010-11-02", "close": 7.0930656, "volume": 284445.0}, {"date": "2010-11-03", "close": 7.116662, "volume": 399336.0}, {"date": "2010-11-08", "close": 7.27503, "volume": 1010939.0}, {"date": "2010-11-09", "close": 7.344316, "volume": 894250.0}, {"date": "2010-11-10", "close": 7.17605, "volume": 568279.0}, {"date": "2010-11-11", "close": 7.4235, "volume": 618562.0}, {"date": "2010-11-12", "close": 7.17605, "volume": 568784.0}, {"date": "2010-11-15", "close": 6.997886, "volume": 327723.0}, {"date": "2010-11-16", "close": 6.908804, "volume": 475420.0}, {"date": "2010-11-17", "close": 6.9286, "volume": 903750.0}, {"date": "2010-11-18", "close": 7.047376, "volume": 469307.0}, {"date": "2010-11-19", "close": 7.146356, "volume": 477414.0}, {"date": "2010-11-22", "close": 7.136458, "volume": 806285.0}, {"date": "2010-11-23", "close": 7.007784, "volume": 1241855.0}, {"date": "2010-11-24", "close": 6.997886, "volume": 925738.0}, {"date": "2010-11-25", "close": 7.116662, "volume": 439039.0}, {"date": "2010-11-26", "close": 7.07707, "volume": 507510.0}, {"date": "2010-11-29", "close": 7.007784, "volume": 656668.0}, {"date": "2010-11-30", "close": 7.086968, "volume": 978000.0}, {"date": "2010-12-01", "close": 7.22554, "volume": 600084.0}, {"date": "2010-12-02", "close": 7.294826, "volume": 824474.0}, {"date": "2010-12-03", "close": 7.4235, "volume": 1048781.0}, {"date": "2010-12-06", "close": 7.72044, "volume": 835762.0}, {"date": "2010-12-07", "close": 7.601664, "volume": 627923.0}, {"date": "2010-12-08", "close": 7.57197, "volume": 716112.0}, {"date": "2010-12-09", "close": 7.552174, "volume": 1134255.0}, {"date": "2010-12-10", "close": 7.482888, "volume": 804781.0}, {"date": "2010-12-13", "close": 7.552174, "volume": 722302.0}, {"date": "2010-12-14", "close": 7.67095, "volume": 661698.0}, {"date": "2010-12-15", "close": 7.888706, "volume": 2579270.0}, {"date": "2010-12-16", "close": 7.839216, "volume": 704444.0}, {"date": "2010-12-17", "close": 8.047074, "volume": 915302.0}, {"date": "2010-12-20", "close": 7.76993, "volume": 402741.0}, {"date": "2010-12-21", "close": 7.829318, "volume": 317090.0}, {"date": "2010-12-22", "close": 7.86891, "volume": 211768.0}, {"date": "2010-12-23", "close": 7.750134, "volume": 1073546.0}, {"date": "2010-12-24", "close": 7.809522, "volume": 87116.0}, {"date": "2010-12-29", "close": 7.859012, "volume": 205545.0}, {"date": "2010-12-30", "close": 7.839216, "volume": 216392.0}, {"date": "2010-12-31", "close": 7.86891, "volume": 131818.0}, {"date": "2011-01-04", "close": 7.997584, "volume": 481838.0}, {"date": "2011-01-05", "close": 7.849114, "volume": 361997.0}, {"date": "2011-01-06", "close": 7.779828, "volume": 447981.0}, {"date": "2011-01-07", "close": 7.453194, "volume": 784595.0}, {"date": "2011-01-10", "close": 7.482888, "volume": 1032580.0}, {"date": "2011-01-11", "close": 7.344316, "volume": 515300.0}, {"date": "2011-01-12", "close": 7.62146, "volume": 412952.0}, {"date": "2011-01-13", "close": 7.67095, "volume": 470282.0}, {"date": "2011-01-14", "close": 7.661052, "volume": 165394.0}, {"date": "2011-01-17", "close": 7.37401, "volume": 581294.0}, {"date": "2011-01-18", "close": 7.4235, "volume": 359047.0}, {"date": "2011-01-19", "close": 7.542276, "volume": 444227.0}, {"date": "2011-01-20", "close": 7.32452, "volume": 624009.0}, {"date": "2011-01-21", "close": 6.958294, "volume": 639214.0}, {"date": "2011-01-24", "close": 7.12656, "volume": 303112.0}, {"date": "2011-01-25", "close": 7.185948, "volume": 414395.0}, {"date": "2011-01-27", "close": 7.255234, "volume": 306120.0}, {"date": "2011-01-28", "close": 7.07707, "volume": 738423.0}, {"date": "2011-01-31", "close": 7.096866, "volume": 522399.0}, {"date": "2011-02-01", "close": 7.106764, "volume": 902745.0}, {"date": "2011-02-02", "close": 7.255234, "volume": 382605.0}, {"date": "2011-02-03", "close": 7.245336, "volume": 359047.0}, {"date": "2011-02-04", "close": 7.502684, "volume": 765126.0}, {"date": "2011-02-07", "close": 7.512582, "volume": 441294.0}, {"date": "2011-02-08", "close": 7.482888, "volume": 407657.0}, {"date": "2011-02-09", "close": 7.611562, "volume": 431913.0}, {"date": "2011-02-10", "close": 6.938498, "volume": 2322550.0}, {"date": "2011-02-11", "close": 6.760334, "volume": 1476142.0}, {"date": "2011-02-14", "close": 6.790028, "volume": 1271773.0}, {"date": "2011-02-15", "close": 6.97809, "volume": 725104.0}, {"date": "2011-02-16", "close": 6.859314, "volume": 608300.0}, {"date": "2011-02-17", "close": 6.948396, "volume": 772614.0}, {"date": "2011-02-18", "close": 6.908804, "volume": 556561.0}, {"date": "2011-02-21", "close": 6.87911, "volume": 359480.0}, {"date": "2011-02-22", "close": 6.710844, "volume": 573615.0}, {"date": "2011-02-23", "close": 6.770232, "volume": 748017.0}, {"date": "2011-02-24", "close": 6.750436, "volume": 579162.0}, {"date": "2011-02-25", "close": 6.750436, "volume": 397091.0}, {"date": "2011-02-28", "close": 6.760334, "volume": 258916.0}, {"date": "2011-03-01", "close": 6.740538, "volume": 484841.0}, {"date": "2011-03-02", "close": 6.641558, "volume": 949676.0}, {"date": "2011-03-03", "close": 6.53268, "volume": 913018.0}, {"date": "2011-03-04", "close": 6.611864, "volume": 394692.0}, {"date": "2011-03-07", "close": 6.453496, "volume": 280642.0}, {"date": "2011-03-08", "close": 6.354516, "volume": 453473.0}, {"date": "2011-03-09", "close": 6.295128, "volume": 850141.0}, {"date": "2011-03-10", "close": 6.126862, "volume": 1090847.0}, {"date": "2011-03-11", "close": 6.18625, "volume": 1550365.0}, {"date": "2011-03-14", "close": 6.08727, "volume": 1025632.0}, {"date": "2011-03-15", "close": 5.721044, "volume": 1024831.0}, {"date": "2011-03-16", "close": 5.909106, "volume": 1370437.0}, {"date": "2011-03-17", "close": 5.83982, "volume": 1435527.0}, {"date": "2011-03-18", "close": 6.196148, "volume": 1310860.0}, {"date": "2011-03-21", "close": 6.23574, "volume": 395829.0}, {"date": "2011-03-22", "close": 6.364414, "volume": 1122393.0}, {"date": "2011-03-23", "close": 6.176352, "volume": 494481.0}, {"date": "2011-03-24", "close": 6.305026, "volume": 436941.0}, {"date": "2011-03-25", "close": 6.493088, "volume": 541140.0}, {"date": "2011-03-28", "close": 6.364414, "volume": 173069.0}, {"date": "2011-03-29", "close": 6.28523, "volume": 1271583.0}, {"date": "2011-03-30", "close": 6.413904, "volume": 466696.0}, {"date": "2011-03-31", "close": 6.522782, "volume": 411466.0}, {"date": "2011-04-01", "close": 6.710844, "volume": 663169.0}, {"date": "2011-04-04", "close": 6.73064, "volume": 679323.0}, {"date": "2011-04-05", "close": 6.641558, "volume": 585986.0}, {"date": "2011-04-06", "close": 6.78013, "volume": 576038.0}, {"date": "2011-04-07", "close": 6.78013, "volume": 395391.0}, {"date": "2011-04-08", "close": 6.770232, "volume": 435528.0}, {"date": "2011-04-11", "close": 6.720742, "volume": 638263.0}, {"date": "2011-04-12", "close": 6.48319, "volume": 290076.0}, {"date": "2011-04-13", "close": 6.443598, "volume": 956306.0}, {"date": "2011-04-14", "close": 6.453496, "volume": 1636292.0}, {"date": "2011-04-15", "close": 6.33472, "volume": 2017595.0}, {"date": "2011-04-18", "close": 6.33472, "volume": 1218339.0}, {"date": "2011-04-19", "close": 6.314924, "volume": 1853519.0}, {"date": "2011-04-20", "close": 6.453496, "volume": 1381676.0}, {"date": "2011-04-21", "close": 6.661354, "volume": 1093386.0}, {"date": "2011-04-27", "close": 6.641558, "volume": 994552.0}, {"date": "2011-04-28", "close": 6.63166, "volume": 1161155.0}, {"date": "2011-04-29", "close": 6.641558, "volume": 1191491.0}, {"date": "2011-05-02", "close": 6.404006, "volume": 1407043.0}, {"date": "2011-05-03", "close": 6.126862, "volume": 1296410.0}, {"date": "2011-05-04", "close": 5.98829, "volume": 1401997.0}, {"date": "2011-05-05", "close": 6.146658, "volume": 967860.0}, {"date": "2011-05-06", "close": 6.008086, "volume": 530844.0}, {"date": "2011-05-09", "close": 6.03778, "volume": 616334.0}, {"date": "2011-05-10", "close": 6.156556, "volume": 704205.0}, {"date": "2011-05-11", "close": 6.324822, "volume": 703938.0}, {"date": "2011-05-12", "close": 6.13676, "volume": 1747230.0}, {"date": "2011-05-13", "close": 6.13676, "volume": 504952.0}, {"date": "2011-05-16", "close": 5.79033, "volume": 773288.0}, {"date": "2011-05-17", "close": 5.750738, "volume": 688587.0}, {"date": "2011-05-18", "close": 5.820024, "volume": 321850.0}, {"date": "2011-05-19", "close": 5.928902, "volume": 718893.0}, {"date": "2011-05-20", "close": 5.820024, "volume": 611243.0}, {"date": "2011-05-23", "close": 5.859616, "volume": 730586.0}, {"date": "2011-05-24", "close": 5.79033, "volume": 861965.0}, {"date": "2011-05-25", "close": 6.017984, "volume": 941511.0}, {"date": "2011-05-26", "close": 6.097168, "volume": 499196.0}, {"date": "2011-05-27", "close": 6.166454, "volume": 331930.0}, {"date": "2011-05-30", "close": 6.097168, "volume": 570603.0}, {"date": "2011-05-31", "close": 6.126862, "volume": 910885.0}, {"date": "2011-06-01", "close": 6.116964, "volume": 261369.0}, {"date": "2011-06-02", "close": 6.017984, "volume": 641557.0}, {"date": "2011-06-03", "close": 5.810126, "volume": 555555.0}, {"date": "2011-06-06", "close": 5.681452, "volume": 376256.0}, {"date": "2011-06-07", "close": 5.681452, "volume": 367641.0}, {"date": "2011-06-08", "close": 5.532982, "volume": 403591.0}, {"date": "2011-06-09", "close": 5.523084, "volume": 633368.0}, {"date": "2011-06-10", "close": 5.513186, "volume": 373635.0}, {"date": "2011-06-14", "close": 5.661656, "volume": 648881.0}, {"date": "2011-06-15", "close": 5.612166, "volume": 560149.0}, {"date": "2011-06-16", "close": 5.463696, "volume": 1359880.0}, {"date": "2011-06-17", "close": 5.532982, "volume": 875463.0}, {"date": "2011-06-20", "close": 5.29543, "volume": 572037.0}, {"date": "2011-06-21", "close": 5.453798, "volume": 1081863.0}, {"date": "2011-06-22", "close": 5.612166, "volume": 712468.0}, {"date": "2011-06-23", "close": 5.532982, "volume": 684458.0}, {"date": "2011-06-24", "close": 5.552778, "volume": 384801.0}, {"date": "2011-06-27", "close": 5.4439, "volume": 692832.0}, {"date": "2011-06-28", "close": 5.275634, "volume": 888025.0}, {"date": "2011-06-29", "close": 5.4439, "volume": 1049492.0}, {"date": "2011-06-30", "close": 5.572574, "volume": 2399027.0}, {"date": "2011-07-01", "close": 5.523084, "volume": 972840.0}, {"date": "2011-07-04", "close": 5.651758, "volume": 483292.0}, {"date": "2011-07-05", "close": 5.59237, "volume": 210667.0}, {"date": "2011-07-06", "close": 5.631962, "volume": 573662.0}, {"date": "2011-07-07", "close": 5.721044, "volume": 243774.0}, {"date": "2011-07-08", "close": 5.780432, "volume": 556874.0}, {"date": "2011-07-11", "close": 5.622064, "volume": 396904.0}, {"date": "2011-07-12", "close": 5.384512, "volume": 716057.0}, {"date": "2011-07-13", "close": 5.4439, "volume": 667200.0}, {"date": "2011-07-14", "close": 5.404308, "volume": 456436.0}, {"date": "2011-07-15", "close": 5.4439, "volume": 454979.0}, {"date": "2011-07-18", "close": 5.4439, "volume": 316312.0}, {"date": "2011-07-19", "close": 5.532982, "volume": 339487.0}, {"date": "2011-07-20", "close": 5.64186, "volume": 653594.0}, {"date": "2011-07-21", "close": 5.879412, "volume": 860290.0}, {"date": "2011-07-22", "close": 6.08727, "volume": 798947.0}, {"date": "2011-07-25", "close": 6.08727, "volume": 708270.0}, {"date": "2011-07-26", "close": 6.146658, "volume": 389077.0}, {"date": "2011-07-27", "close": 6.047678, "volume": 545715.0}, {"date": "2011-07-28", "close": 5.899208, "volume": 541359.0}, {"date": "2011-07-29", "close": 5.79033, "volume": 1000962.0}, {"date": "2011-08-01", "close": 5.9388, "volume": 331749.0}, {"date": "2011-08-02", "close": 5.770534, "volume": 421329.0}, {"date": "2011-08-03", "close": 5.74084, "volume": 725697.0}, {"date": "2011-08-04", "close": 5.820024, "volume": 1222324.0}, {"date": "2011-08-05", "close": 5.54288, "volume": 1182559.0}, {"date": "2011-08-08", "close": 5.117266, "volume": 1425789.0}, {"date": "2011-08-09", "close": 5.325124, "volume": 2225854.0}, {"date": "2011-08-10", "close": 5.384512, "volume": 1007031.0}, {"date": "2011-08-11", "close": 5.414206, "volume": 925756.0}, {"date": "2011-08-12", "close": 5.483492, "volume": 1121305.0}, {"date": "2011-08-15", "close": 5.810126, "volume": 965827.0}, {"date": "2011-08-16", "close": 5.622064, "volume": 605083.0}, {"date": "2011-08-17", "close": 5.701248, "volume": 553344.0}, {"date": "2011-08-18", "close": 5.513186, "volume": 1401707.0}, {"date": "2011-08-19", "close": 5.117266, "volume": 1265963.0}, {"date": "2011-08-22", "close": 5.39441, "volume": 1362583.0}, {"date": "2011-08-23", "close": 5.54288, "volume": 1561150.0}, {"date": "2011-08-24", "close": 5.513186, "volume": 505440.0}, {"date": "2011-08-25", "close": 5.453798, "volume": 563834.0}, {"date": "2011-08-26", "close": 5.4439, "volume": 563215.0}, {"date": "2011-08-29", "close": 5.374614, "volume": 896488.0}, {"date": "2011-08-30", "close": 5.463696, "volume": 480953.0}, {"date": "2011-08-31", "close": 5.414206, "volume": 453097.0}, {"date": "2011-09-01", "close": 5.325124, "volume": 674896.0}, {"date": "2011-09-02", "close": 5.156858, "volume": 1858021.0}, {"date": "2011-09-05", "close": 4.949, "volume": 879881.0}, {"date": "2011-09-06", "close": 4.820326, "volume": 715891.0}, {"date": "2011-09-07", "close": 5.018286, "volume": 783468.0}, {"date": "2011-09-08", "close": 4.978694, "volume": 667988.0}, {"date": "2011-09-09", "close": 5.038082, "volume": 428282.0}, {"date": "2011-09-12", "close": 4.612468, "volume": 704913.0}, {"date": "2011-09-13", "close": 4.731244, "volume": 818592.0}, {"date": "2011-09-14", "close": 4.582774, "volume": 713304.0}, {"date": "2011-09-15", "close": 4.711448, "volume": 1227228.0}, {"date": "2011-09-16", "close": 4.958898, "volume": 1133789.0}, {"date": "2011-09-19", "close": 4.80053, "volume": 909472.0}, {"date": "2011-09-20", "close": 4.770836, "volume": 580457.0}, {"date": "2011-09-21", "close": 4.830224, "volume": 852316.0}, {"date": "2011-09-22", "close": 4.424406, "volume": 1340774.0}, {"date": "2011-09-23", "close": 4.216548, "volume": 1437757.0}, {"date": "2011-09-26", "close": 4.068078, "volume": 823462.0}, {"date": "2011-09-27", "close": 4.30563, "volume": 1069569.0}, {"date": "2011-09-28", "close": 4.40461, "volume": 819149.0}, {"date": "2011-09-29", "close": 4.295732, "volume": 886170.0}, {"date": "2011-09-30", "close": 4.275936, "volume": 634211.0}, {"date": "2011-10-03", "close": 4.127466, "volume": 480859.0}, {"date": "2011-10-04", "close": 4.10767, "volume": 611085.0}, {"date": "2011-10-05", "close": 4.35512, "volume": 713182.0}, {"date": "2011-10-06", "close": 4.582774, "volume": 789869.0}, {"date": "2011-10-07", "close": 4.741142, "volume": 680638.0}, {"date": "2011-10-10", "close": 4.80053, "volume": 479360.0}, {"date": "2011-10-11", "close": 4.869816, "volume": 508917.0}, {"date": "2011-10-12", "close": 4.89951, "volume": 432815.0}, {"date": "2011-10-13", "close": 5.117266, "volume": 719161.0}, {"date": "2011-10-14", "close": 4.978694, "volume": 619703.0}, {"date": "2011-10-17", "close": 5.117266, "volume": 273565.0}, {"date": "2011-10-18", "close": 4.85002, "volume": 364695.0}, {"date": "2011-10-19", "close": 4.770836, "volume": 677138.0}, {"date": "2011-10-20", "close": 4.790632, "volume": 426530.0}, {"date": "2011-10-21", "close": 4.760938, "volume": 497981.0}, {"date": "2011-10-24", "close": 5.09747, "volume": 1013932.0}, {"date": "2011-10-25", "close": 5.236042, "volume": 1643254.0}, {"date": "2011-10-26", "close": 5.057878, "volume": 756488.0}, {"date": "2011-10-27", "close": 5.315226, "volume": 210081.0}, {"date": "2011-10-28", "close": 5.315226, "volume": 343134.0}, {"date": "2011-10-31", "close": 5.265736, "volume": 200602.0}, {"date": "2011-11-01", "close": 4.879714, "volume": 405536.0}, {"date": "2011-11-02", "close": 4.929204, "volume": 576918.0}, {"date": "2011-11-03", "close": 4.879714, "volume": 459992.0}, {"date": "2011-11-04", "close": 5.107368, "volume": 564114.0}, {"date": "2011-11-07", "close": 4.988592, "volume": 451911.0}, {"date": "2011-11-08", "close": 4.988592, "volume": 270972.0}, {"date": "2011-11-09", "close": 5.067776, "volume": 1050174.0}, {"date": "2011-11-10", "close": 4.830224, "volume": 795734.0}, {"date": "2011-11-11", "close": 4.919306, "volume": 585844.0}, {"date": "2011-11-14", "close": 4.929204, "volume": 391765.0}, {"date": "2011-11-15", "close": 4.869816, "volume": 583409.0}, {"date": "2011-11-16", "close": 4.721346, "volume": 694820.0}, {"date": "2011-11-17", "close": 4.830224, "volume": 494584.0}, {"date": "2011-11-18", "close": 4.632264, "volume": 379730.0}, {"date": "2011-11-21", "close": 4.592672, "volume": 605746.0}, {"date": "2011-11-22", "close": 4.394712, "volume": 475730.0}, {"date": "2011-11-23", "close": 4.25614, "volume": 1023316.0}, {"date": "2011-11-24", "close": 4.266038, "volume": 832490.0}, {"date": "2011-11-25", "close": 4.15716, "volume": 639422.0}, {"date": "2011-11-28", "close": 4.325426, "volume": 583489.0}, {"date": "2011-11-29", "close": 4.315528, "volume": 653106.0}, {"date": "2011-11-30", "close": 4.35512, "volume": 968840.0}, {"date": "2011-12-01", "close": 4.533284, "volume": 868861.0}, {"date": "2011-12-02", "close": 4.711448, "volume": 805588.0}, {"date": "2011-12-05", "close": 4.721346, "volume": 544291.0}, {"date": "2011-12-06", "close": 4.60257, "volume": 787079.0}, {"date": "2011-12-07", "close": 4.55308, "volume": 824707.0}, {"date": "2011-12-08", "close": 4.40461, "volume": 1066397.0}, {"date": "2011-12-09", "close": 4.30563, "volume": 696425.0}, {"date": "2011-12-14", "close": 3.9592, "volume": 2347622.0}, {"date": "2011-12-15", "close": 3.800832, "volume": 1541098.0}, {"date": "2011-12-16", "close": 3.850322, "volume": 1582949.0}, {"date": "2011-12-19", "close": 3.672158, "volume": 1975370.0}, {"date": "2011-12-20", "close": 3.672158, "volume": 726625.0}, {"date": "2011-12-21", "close": 3.76124, "volume": 759852.0}, {"date": "2011-12-22", "close": 3.741444, "volume": 425396.0}, {"date": "2011-12-23", "close": 3.76124, "volume": 858993.0}, {"date": "2011-12-28", "close": 3.701852, "volume": 184944.0}, {"date": "2011-12-29", "close": 3.71175, "volume": 590195.0}, {"date": "2011-12-30", "close": 3.741444, "volume": 324382.0}, {"date": "2012-01-03", "close": 3.880016, "volume": 499708.0}, {"date": "2012-01-04", "close": 3.939404, "volume": 761282.0}, {"date": "2012-01-05", "close": 3.939404, "volume": 650477.0}, {"date": "2012-01-06", "close": 3.840424, "volume": 668611.0}, {"date": "2012-01-09", "close": 3.751342, "volume": 540304.0}, {"date": "2012-01-10", "close": 3.731546, "volume": 535609.0}, {"date": "2012-01-11", "close": 3.790934, "volume": 453056.0}, {"date": "2012-01-12", "close": 3.751342, "volume": 424245.0}, {"date": "2012-01-13", "close": 3.86022, "volume": 816902.0}, {"date": "2012-01-16", "close": 3.771138, "volume": 541976.0}, {"date": "2012-01-17", "close": 3.781036, "volume": 901435.0}, {"date": "2012-01-18", "close": 3.71175, "volume": 862989.0}, {"date": "2012-01-19", "close": 3.929506, "volume": 1108746.0}, {"date": "2012-01-20", "close": 3.978996, "volume": 742074.0}, {"date": "2012-01-23", "close": 3.919608, "volume": 302576.0}, {"date": "2012-01-24", "close": 3.90971, "volume": 383622.0}, {"date": "2012-01-25", "close": 3.90971, "volume": 298876.0}, {"date": "2012-01-27", "close": 3.949302, "volume": 249437.0}, {"date": "2012-01-30", "close": 3.899812, "volume": 297212.0}, {"date": "2012-01-31", "close": 3.90971, "volume": 540495.0}, {"date": "2012-02-01", "close": 3.90971, "volume": 544396.0}, {"date": "2012-02-02", "close": 4.077976, "volume": 1304360.0}, {"date": "2012-02-03", "close": 4.05818, "volume": 697764.0}, {"date": "2012-02-06", "close": 4.167058, "volume": 558259.0}, {"date": "2012-02-07", "close": 4.196752, "volume": 539960.0}, {"date": "2012-02-08", "close": 4.285834, "volume": 468626.0}, {"date": "2012-02-09", "close": 4.236344, "volume": 608483.0}, {"date": "2012-02-10", "close": 4.147262, "volume": 412319.0}, {"date": "2012-02-13", "close": 4.196752, "volume": 379037.0}, {"date": "2012-02-14", "close": 4.226446, "volume": 660762.0}, {"date": "2012-02-15", "close": 4.15716, "volume": 1488354.0}, {"date": "2012-02-16", "close": 4.077976, "volume": 1025519.0}, {"date": "2012-02-17", "close": 4.087874, "volume": 571391.0}, {"date": "2012-02-20", "close": 4.25614, "volume": 1382528.0}, {"date": "2012-02-21", "close": 4.345222, "volume": 781883.0}, {"date": "2012-02-22", "close": 4.384814, "volume": 884476.0}, {"date": "2012-02-23", "close": 4.374916, "volume": 251818.0}, {"date": "2012-02-24", "close": 4.424406, "volume": 344013.0}, {"date": "2012-02-27", "close": 4.345222, "volume": 387489.0}, {"date": "2012-02-28", "close": 4.345222, "volume": 429480.0}, {"date": "2012-02-29", "close": 4.444202, "volume": 515317.0}, {"date": "2012-03-01", "close": 4.285834, "volume": 949505.0}, {"date": "2012-03-02", "close": 4.25614, "volume": 509672.0}, {"date": "2012-03-05", "close": 4.186854, "volume": 777489.0}, {"date": "2012-03-06", "close": 4.087874, "volume": 3849464.0}, {"date": "2012-03-07", "close": 3.988894, "volume": 718586.0}, {"date": "2012-03-08", "close": 3.9592, "volume": 827118.0}, {"date": "2012-03-09", "close": 4.038384, "volume": 629949.0}, {"date": "2012-03-12", "close": 4.048282, "volume": 506088.0}, {"date": "2012-03-13", "close": 4.127466, "volume": 496755.0}, {"date": "2012-03-14", "close": 4.15716, "volume": 548510.0}, {"date": "2012-03-15", "close": 4.10767, "volume": 1488377.0}, {"date": "2012-03-16", "close": 4.077976, "volume": 1039519.0}, {"date": "2012-03-19", "close": 4.10767, "volume": 1141838.0}, {"date": "2012-03-20", "close": 4.05818, "volume": 729971.0}, {"date": "2012-03-21", "close": 3.988894, "volume": 986542.0}, {"date": "2012-03-22", "close": 3.969098, "volume": 284044.0}, {"date": "2012-03-23", "close": 3.998792, "volume": 778887.0}, {"date": "2012-03-26", "close": 3.978996, "volume": 1180488.0}, {"date": "2012-03-27", "close": 3.969098, "volume": 421882.0}, {"date": "2012-03-28", "close": 3.949302, "volume": 540516.0}, {"date": "2012-03-29", "close": 3.919608, "volume": 338404.0}, {"date": "2012-03-30", "close": 3.919608, "volume": 929628.0}, {"date": "2012-04-02", "close": 3.969098, "volume": 1183681.0}, {"date": "2012-04-03", "close": 4.10767, "volume": 856057.0}, {"date": "2012-04-04", "close": 4.117568, "volume": 1431195.0}, {"date": "2012-04-05", "close": 4.167058, "volume": 620497.0}, {"date": "2012-04-10", "close": 4.236344, "volume": 1293575.0}, {"date": "2012-04-11", "close": 4.137364, "volume": 480933.0}, {"date": "2012-04-12", "close": 4.077976, "volume": 347144.0}, {"date": "2012-04-13", "close": 4.117568, "volume": 703354.0}, {"date": "2012-04-16", "close": 4.068078, "volume": 285770.0}, {"date": "2012-04-17", "close": 4.038384, "volume": 332448.0}, {"date": "2012-04-18", "close": 4.127466, "volume": 414608.0}, {"date": "2012-04-19", "close": 4.295732, "volume": 983898.0}, {"date": "2012-04-20", "close": 4.335324, "volume": 783566.0}, {"date": "2012-04-23", "close": 4.30563, "volume": 198905.0}, {"date": "2012-04-24", "close": 4.176956, "volume": 462574.0}, {"date": "2012-04-26", "close": 4.176956, "volume": 318343.0}, {"date": "2012-04-27", "close": 4.167058, "volume": 323238.0}, {"date": "2012-04-30", "close": 4.295732, "volume": 941736.0}, {"date": "2012-05-01", "close": 4.266038, "volume": 634939.0}, {"date": "2012-05-02", "close": 4.226446, "volume": 512852.0}, {"date": "2012-05-03", "close": 4.127466, "volume": 914356.0}, {"date": "2012-05-04", "close": 4.25614, "volume": 1089013.0}, {"date": "2012-05-07", "close": 4.05818, "volume": 642023.0}, {"date": "2012-05-08", "close": 3.9592, "volume": 912726.0}, {"date": "2012-05-09", "close": 3.731546, "volume": 2407299.0}, {"date": "2012-05-10", "close": 3.771138, "volume": 1013754.0}, {"date": "2012-05-11", "close": 3.771138, "volume": 1056027.0}, {"date": "2012-05-14", "close": 3.691954, "volume": 804283.0}, {"date": "2012-05-15", "close": 3.444504, "volume": 611168.0}, {"date": "2012-05-16", "close": 3.41481, "volume": 1208778.0}, {"date": "2012-05-17", "close": 3.503892, "volume": 777251.0}, {"date": "2012-05-18", "close": 3.286136, "volume": 605959.0}, {"date": "2012-05-21", "close": 3.592974, "volume": 923968.0}, {"date": "2012-05-22", "close": 3.56328, "volume": 622568.0}, {"date": "2012-05-23", "close": 3.4643, "volume": 715075.0}, {"date": "2012-05-24", "close": 3.335626, "volume": 428542.0}, {"date": "2012-05-25", "close": 3.335626, "volume": 697157.0}, {"date": "2012-05-28", "close": 3.454402, "volume": 524865.0}, {"date": "2012-05-29", "close": 3.553382, "volume": 652401.0}, {"date": "2012-05-30", "close": 3.543484, "volume": 995825.0}, {"date": "2012-05-31", "close": 3.553382, "volume": 810752.0}, {"date": "2012-06-01", "close": 3.4643, "volume": 416018.0}, {"date": "2012-06-04", "close": 3.236646, "volume": 1171986.0}, {"date": "2012-06-05", "close": 3.424708, "volume": 851402.0}, {"date": "2012-06-06", "close": 3.523688, "volume": 775249.0}, {"date": "2012-06-07", "close": 3.632566, "volume": 946975.0}, {"date": "2012-06-08", "close": 3.523688, "volume": 565815.0}, {"date": "2012-06-12", "close": 3.583076, "volume": 662112.0}, {"date": "2012-06-13", "close": 3.602872, "volume": 612681.0}, {"date": "2012-06-14", "close": 3.573178, "volume": 1173638.0}, {"date": "2012-06-15", "close": 3.622668, "volume": 677723.0}, {"date": "2012-06-18", "close": 3.721648, "volume": 497325.0}, {"date": "2012-06-19", "close": 3.66226, "volume": 534756.0}, {"date": "2012-06-20", "close": 3.642464, "volume": 827319.0}, {"date": "2012-06-21", "close": 3.51379, "volume": 1566668.0}, {"date": "2012-06-22", "close": 3.375218, "volume": 367665.0}, {"date": "2012-06-25", "close": 3.375218, "volume": 394371.0}, {"date": "2012-06-26", "close": 3.246544, "volume": 679073.0}, {"date": "2012-06-27", "close": 3.127768, "volume": 566504.0}, {"date": "2012-06-28", "close": 3.256442, "volume": 767929.0}, {"date": "2012-06-29", "close": 3.41481, "volume": 1273930.0}, {"date": "2012-07-02", "close": 3.424708, "volume": 547534.0}, {"date": "2012-07-03", "close": 3.36532, "volume": 471444.0}, {"date": "2012-07-04", "close": 3.444504, "volume": 382097.0}, {"date": "2012-07-05", "close": 3.41481, "volume": 378327.0}, {"date": "2012-07-06", "close": 3.385116, "volume": 325195.0}, {"date": "2012-07-09", "close": 3.236646, "volume": 254477.0}, {"date": "2012-07-10", "close": 3.147564, "volume": 538319.0}, {"date": "2012-07-11", "close": 3.137666, "volume": 403770.0}, {"date": "2012-07-12", "close": 2.999094, "volume": 318455.0}, {"date": "2012-07-13", "close": 3.11787, "volume": 429019.0}, {"date": "2012-07-16", "close": 3.187156, "volume": 503250.0}, {"date": "2012-07-17", "close": 3.147564, "volume": 698557.0}, {"date": "2012-07-18", "close": 3.058482, "volume": 338149.0}, {"date": "2012-07-19", "close": 3.11787, "volume": 634977.0}, {"date": "2012-07-20", "close": 3.127768, "volume": 228042.0}, {"date": "2012-07-23", "close": 2.929808, "volume": 304342.0}, {"date": "2012-07-24", "close": 2.9694, "volume": 541575.0}, {"date": "2012-07-25", "close": 3.028788, "volume": 815475.0}, {"date": "2012-07-26", "close": 2.9694, "volume": 757827.0}, {"date": "2012-07-27", "close": 3.038686, "volume": 448317.0}, {"date": "2012-07-30", "close": 3.028788, "volume": 658944.0}, {"date": "2012-07-31", "close": 3.098074, "volume": 609352.0}, {"date": "2012-08-01", "close": 3.01889, "volume": 550521.0}, {"date": "2012-08-02", "close": 3.088176, "volume": 1120275.0}, {"date": "2012-08-03", "close": 3.008992, "volume": 437966.0}, {"date": "2012-08-06", "close": 3.028788, "volume": 305874.0}, {"date": "2012-08-07", "close": 3.038686, "volume": 786962.0}, {"date": "2012-08-08", "close": 3.058482, "volume": 633732.0}, {"date": "2012-08-09", "close": 3.236646, "volume": 3522970.0}, {"date": "2012-08-10", "close": 3.26634, "volume": 850997.0}, {"date": "2012-08-13", "close": 3.36532, "volume": 2628683.0}, {"date": "2012-08-14", "close": 3.36532, "volume": 510658.0}, {"date": "2012-08-15", "close": 3.395014, "volume": 754573.0}, {"date": "2012-08-16", "close": 3.434606, "volume": 994201.0}, {"date": "2012-08-17", "close": 3.533586, "volume": 406421.0}, {"date": "2012-08-20", "close": 3.543484, "volume": 1345601.0}, {"date": "2012-08-21", "close": 3.622668, "volume": 698204.0}, {"date": "2012-08-22", "close": 3.56328, "volume": 593849.0}, {"date": "2012-08-23", "close": 3.642464, "volume": 437476.0}, {"date": "2012-08-24", "close": 3.632566, "volume": 436376.0}, {"date": "2012-08-27", "close": 3.672158, "volume": 317972.0}, {"date": "2012-08-28", "close": 3.4643, "volume": 1281159.0}, {"date": "2012-08-29", "close": 3.493994, "volume": 888255.0}, {"date": "2012-08-30", "close": 3.404912, "volume": 874409.0}, {"date": "2012-08-31", "close": 3.4643, "volume": 480486.0}, {"date": "2012-09-03", "close": 3.484096, "volume": 643733.0}, {"date": "2012-09-04", "close": 3.335626, "volume": 560747.0}, {"date": "2012-09-05", "close": 3.187156, "volume": 1768068.0}, {"date": "2012-09-06", "close": 3.276238, "volume": 1876906.0}, {"date": "2012-09-07", "close": 3.474198, "volume": 2709389.0}, {"date": "2012-09-10", "close": 3.652362, "volume": 1624541.0}, {"date": "2012-09-11", "close": 3.741444, "volume": 567732.0}, {"date": "2012-09-12", "close": 3.76124, "volume": 752105.0}, {"date": "2012-09-13", "close": 3.721648, "volume": 672645.0}, {"date": "2012-09-14", "close": 4.00869, "volume": 1357310.0}, {"date": "2012-09-17", "close": 4.236344, "volume": 1988016.0}, {"date": "2012-09-18", "close": 4.315528, "volume": 1362180.0}, {"date": "2012-09-19", "close": 4.25614, "volume": 2031915.0}, {"date": "2012-09-20", "close": 4.10767, "volume": 1586643.0}, {"date": "2012-09-21", "close": 4.05818, "volume": 348597.0}, {"date": "2012-09-24", "close": 4.018588, "volume": 549049.0}, {"date": "2012-09-25", "close": 3.9592, "volume": 1196013.0}, {"date": "2012-09-26", "close": 3.998792, "volume": 982147.0}, {"date": "2012-09-27", "close": 4.038384, "volume": 720541.0}, {"date": "2012-09-28", "close": 4.167058, "volume": 918988.0}, {"date": "2012-10-01", "close": 4.167058, "volume": 515396.0}, {"date": "2012-10-02", "close": 4.25614, "volume": 784438.0}, {"date": "2012-10-03", "close": 4.25614, "volume": 479868.0}, {"date": "2012-10-04", "close": 4.117568, "volume": 487699.0}, {"date": "2012-10-05", "close": 4.186854, "volume": 334410.0}, {"date": "2012-10-08", "close": 4.137364, "volume": 346554.0}, {"date": "2012-10-09", "close": 4.186854, "volume": 386574.0}, {"date": "2012-10-10", "close": 4.147262, "volume": 594885.0}, {"date": "2012-10-11", "close": 4.15716, "volume": 447592.0}, {"date": "2012-10-12", "close": 4.15716, "volume": 283997.0}, {"date": "2012-10-15", "close": 4.127466, "volume": 579993.0}, {"date": "2012-10-16", "close": 4.117568, "volume": 378318.0}, {"date": "2012-10-17", "close": 4.097772, "volume": 1542623.0}, {"date": "2012-10-18", "close": 4.147262, "volume": 1111966.0}, {"date": "2012-10-19", "close": 4.167058, "volume": 1011458.0}, {"date": "2012-10-22", "close": 4.20665, "volume": 843875.0}, {"date": "2012-10-23", "close": 4.226446, "volume": 1579860.0}, {"date": "2012-10-24", "close": 4.137364, "volume": 999672.0}, {"date": "2012-10-25", "close": 4.15716, "volume": 492419.0}, {"date": "2012-10-26", "close": 4.048282, "volume": 590524.0}, {"date": "2012-10-29", "close": 4.048282, "volume": 570380.0}, {"date": "2012-10-30", "close": 3.939404, "volume": 1248803.0}, {"date": "2012-10-31", "close": 3.949302, "volume": 1439215.0}, {"date": "2012-11-01", "close": 3.899812, "volume": 895716.0}, {"date": "2012-11-02", "close": 3.978996, "volume": 936760.0}, {"date": "2012-11-05", "close": 3.988894, "volume": 1069216.0}, {"date": "2012-11-06", "close": 4.048282, "volume": 2182628.0}, {"date": "2012-11-07", "close": 4.246242, "volume": 1017424.0}, {"date": "2012-11-08", "close": 4.30563, "volume": 946790.0}, {"date": "2012-11-09", "close": 4.266038, "volume": 333467.0}, {"date": "2012-11-12", "close": 4.246242, "volume": 1935872.0}, {"date": "2012-11-13", "close": 4.186854, "volume": 1423232.0}, {"date": "2012-11-14", "close": 4.10767, "volume": 561180.0}, {"date": "2012-11-15", "close": 4.137364, "volume": 998301.0}, {"date": "2012-11-16", "close": 4.127466, "volume": 403416.0}, {"date": "2012-11-19", "close": 4.10767, "volume": 757460.0}, {"date": "2012-11-20", "close": 4.236344, "volume": 659347.0}, {"date": "2012-11-21", "close": 4.246242, "volume": 566842.0}, {"date": "2012-11-22", "close": 4.414508, "volume": 1212057.0}, {"date": "2012-11-23", "close": 4.424406, "volume": 283429.0}, {"date": "2012-11-26", "close": 4.394712, "volume": 539780.0}, {"date": "2012-11-27", "close": 4.434304, "volume": 629158.0}, {"date": "2012-11-28", "close": 4.384814, "volume": 299508.0}, {"date": "2012-11-29", "close": 4.4541, "volume": 673735.0}, {"date": "2012-11-30", "close": 4.523386, "volume": 1446627.0}, {"date": "2012-12-03", "close": 4.493692, "volume": 836278.0}, {"date": "2012-12-04", "close": 4.473896, "volume": 567666.0}, {"date": "2012-12-05", "close": 4.4541, "volume": 844819.0}, {"date": "2012-12-06", "close": 4.40461, "volume": 363752.0}, {"date": "2012-12-07", "close": 4.4541, "volume": 985727.0}, {"date": "2012-12-10", "close": 4.444202, "volume": 5553020.0}, {"date": "2012-12-11", "close": 4.335324, "volume": 1006075.0}, {"date": "2012-12-12", "close": 4.384814, "volume": 552268.0}, {"date": "2012-12-13", "close": 4.40461, "volume": 989227.0}, {"date": "2012-12-14", "close": 4.4541, "volume": 1078616.0}, {"date": "2012-12-17", "close": 4.582774, "volume": 552331.0}, {"date": "2012-12-18", "close": 4.70155, "volume": 1299231.0}, {"date": "2012-12-19", "close": 4.840122, "volume": 1574002.0}, {"date": "2012-12-20", "close": 4.770836, "volume": 2484103.0}, {"date": "2012-12-21", "close": 4.721346, "volume": 863301.0}, {"date": "2012-12-24", "close": 4.661958, "volume": 132021.0}, {"date": "2012-12-27", "close": 4.721346, "volume": 312425.0}, {"date": "2012-12-28", "close": 4.75104, "volume": 380524.0}, {"date": "2012-12-31", "close": 4.60257, "volume": 274770.0}, {"date": "2013-01-02", "close": 4.80053, "volume": 703165.0}, {"date": "2013-01-03", "close": 4.988592, "volume": 1343389.0}, {"date": "2013-01-04", "close": 4.820326, "volume": 593521.0}, {"date": "2013-01-07", "close": 4.770836, "volume": 316212.0}, {"date": "2013-01-08", "close": 4.721346, "volume": 854433.0}, {"date": "2013-01-09", "close": 4.661958, "volume": 673016.0}, {"date": "2013-01-10", "close": 4.622366, "volume": 388288.0}, {"date": "2013-01-11", "close": 4.543182, "volume": 454104.0}, {"date": "2013-01-14", "close": 4.582774, "volume": 387313.0}, {"date": "2013-01-15", "close": 4.523386, "volume": 485460.0}, {"date": "2013-01-16", "close": 4.50359, "volume": 594296.0}, {"date": "2013-01-17", "close": 4.35512, "volume": 719672.0}, {"date": "2013-01-18", "close": 4.434304, "volume": 338247.0}, {"date": "2013-01-21", "close": 4.434304, "volume": 313231.0}, {"date": "2013-01-22", "close": 4.384814, "volume": 294341.0}, {"date": "2013-01-23", "close": 4.325426, "volume": 602552.0}, {"date": "2013-01-24", "close": 4.30563, "volume": 533651.0}, {"date": "2013-01-25", "close": 4.295732, "volume": 501088.0}, {"date": "2013-01-29", "close": 4.30563, "volume": 593959.0}, {"date": "2013-01-30", "close": 4.275936, "volume": 422765.0}, {"date": "2013-01-31", "close": 4.35512, "volume": 520663.0}, {"date": "2013-02-01", "close": 4.681754, "volume": 843006.0}, {"date": "2013-02-04", "close": 4.85002, "volume": 853794.0}, {"date": "2013-02-05", "close": 4.612468, "volume": 1887410.0}, {"date": "2013-02-06", "close": 4.80053, "volume": 605726.0}, {"date": "2013-02-07", "close": 4.780734, "volume": 1068913.0}, {"date": "2013-02-08", "close": 4.75104, "volume": 569904.0}, {"date": "2013-02-11", "close": 4.879714, "volume": 748570.0}, {"date": "2013-02-12", "close": 4.790632, "volume": 1110772.0}, {"date": "2013-02-13", "close": 4.859918, "volume": 1310546.0}, {"date": "2013-02-14", "close": 4.80053, "volume": 2200510.0}, {"date": "2013-02-15", "close": 4.75104, "volume": 1301473.0}, {"date": "2013-02-18", "close": 4.741142, "volume": 996108.0}, {"date": "2013-02-19", "close": 4.75104, "volume": 556130.0}, {"date": "2013-02-20", "close": 4.721346, "volume": 956423.0}, {"date": "2013-02-21", "close": 4.543182, "volume": 1289650.0}, {"date": "2013-02-22", "close": 4.55308, "volume": 489103.0}, {"date": "2013-02-25", "close": 4.523386, "volume": 330385.0}, {"date": "2013-02-26", "close": 4.50359, "volume": 468625.0}, {"date": "2013-02-27", "close": 4.483794, "volume": 568450.0}, {"date": "2013-02-28", "close": 4.424406, "volume": 1012458.0}, {"date": "2013-03-01", "close": 4.424406, "volume": 491190.0}, {"date": "2013-03-04", "close": 4.285834, "volume": 587149.0}, {"date": "2013-03-05", "close": 4.295732, "volume": 1012411.0}, {"date": "2013-03-06", "close": 4.15716, "volume": 1095929.0}, {"date": "2013-03-07", "close": 4.15716, "volume": 770736.0}, {"date": "2013-03-08", "close": 4.186854, "volume": 863908.0}, {"date": "2013-03-11", "close": 4.167058, "volume": 741502.0}, {"date": "2013-03-12", "close": 4.05818, "volume": 695723.0}, {"date": "2013-03-13", "close": 4.176956, "volume": 673335.0}, {"date": "2013-03-14", "close": 4.077976, "volume": 828269.0}, {"date": "2013-03-15", "close": 4.097772, "volume": 533710.0}, {"date": "2013-03-18", "close": 4.05818, "volume": 475773.0}, {"date": "2013-03-19", "close": 4.077976, "volume": 593279.0}, {"date": "2013-03-20", "close": 3.9592, "volume": 829087.0}, {"date": "2013-03-21", "close": 4.00869, "volume": 939934.0}, {"date": "2013-03-22", "close": 4.068078, "volume": 645524.0}, {"date": "2013-03-25", "close": 4.048282, "volume": 437383.0}, {"date": "2013-03-26", "close": 3.9592, "volume": 582567.0}, {"date": "2013-03-27", "close": 4.028486, "volume": 469041.0}, {"date": "2013-03-28", "close": 3.929506, "volume": 1244520.0}, {"date": "2013-04-02", "close": 3.899812, "volume": 612052.0}, {"date": "2013-04-03", "close": 3.751342, "volume": 784325.0}, {"date": "2013-04-04", "close": 3.602872, "volume": 744680.0}, {"date": "2013-04-05", "close": 3.652362, "volume": 1143299.0}, {"date": "2013-04-08", "close": 3.701852, "volume": 451438.0}, {"date": "2013-04-09", "close": 3.800832, "volume": 923999.0}, {"date": "2013-04-10", "close": 3.840424, "volume": 901583.0}, {"date": "2013-04-11", "close": 3.731546, "volume": 790935.0}, {"date": "2013-04-12", "close": 3.76124, "volume": 731096.0}, {"date": "2013-04-15", "close": 3.493994, "volume": 1198601.0}, {"date": "2013-04-16", "close": 3.345524, "volume": 1261942.0}, {"date": "2013-04-17", "close": 3.236646, "volume": 1327327.0}, {"date": "2013-04-18", "close": 3.078278, "volume": 1118197.0}, {"date": "2013-04-19", "close": 3.256442, "volume": 858348.0}, {"date": "2013-04-22", "close": 3.296034, "volume": 213661.0}, {"date": "2013-04-23", "close": 3.197054, "volume": 332556.0}, {"date": "2013-04-24", "close": 3.31583, "volume": 969662.0}, {"date": "2013-04-26", "close": 3.395014, "volume": 771217.0}, {"date": "2013-04-29", "close": 3.31583, "volume": 219955.0}, {"date": "2013-04-30", "close": 3.26634, "volume": 839810.0}, {"date": "2013-05-01", "close": 3.26634, "volume": 578586.0}, {"date": "2013-05-02", "close": 3.197054, "volume": 448827.0}, {"date": "2013-05-03", "close": 3.256442, "volume": 158073.0}, {"date": "2013-05-06", "close": 3.533586, "volume": 676995.0}, {"date": "2013-05-07", "close": 3.434606, "volume": 856053.0}, {"date": "2013-05-08", "close": 3.503892, "volume": 756746.0}, {"date": "2013-05-09", "close": 3.444504, "volume": 1602413.0}, {"date": "2013-05-10", "close": 3.484096, "volume": 809814.0}, {"date": "2013-05-13", "close": 3.41481, "volume": 547504.0}, {"date": "2013-05-14", "close": 3.41481, "volume": 634375.0}, {"date": "2013-05-15", "close": 3.21685, "volume": 724463.0}, {"date": "2013-05-16", "close": 3.038686, "volume": 955831.0}, {"date": "2013-05-17", "close": 3.107972, "volume": 544118.0}, {"date": "2013-05-20", "close": 3.078278, "volume": 353988.0}, {"date": "2013-05-21", "close": 3.157462, "volume": 423135.0}, {"date": "2013-05-22", "close": 3.305932, "volume": 724863.0}, {"date": "2013-05-23", "close": 3.206952, "volume": 1240205.0}, {"date": "2013-05-24", "close": 3.246544, "volume": 902979.0}, {"date": "2013-05-27", "close": 3.06838, "volume": 890161.0}, {"date": "2013-05-28", "close": 3.06838, "volume": 490835.0}, {"date": "2013-05-29", "close": 3.187156, "volume": 345641.0}, {"date": "2013-05-30", "close": 3.137666, "volume": 387745.0}, {"date": "2013-05-31", "close": 3.197054, "volume": 548490.0}, {"date": "2013-06-03", "close": 3.187156, "volume": 465812.0}, {"date": "2013-06-04", "close": 3.296034, "volume": 783211.0}, {"date": "2013-06-05", "close": 3.226748, "volume": 375606.0}, {"date": "2013-06-06", "close": 3.31583, "volume": 1164518.0}, {"date": "2013-06-07", "close": 3.31583, "volume": 1238548.0}, {"date": "2013-06-11", "close": 3.296034, "volume": 625495.0}, {"date": "2013-06-12", "close": 3.226748, "volume": 869241.0}, {"date": "2013-06-13", "close": 3.088176, "volume": 531126.0}, {"date": "2013-06-14", "close": 3.177258, "volume": 354288.0}, {"date": "2013-06-17", "close": 3.01889, "volume": 791751.0}, {"date": "2013-06-18", "close": 2.9694, "volume": 790212.0}, {"date": "2013-06-19", "close": 3.028788, "volume": 790880.0}, {"date": "2013-06-20", "close": 2.791236, "volume": 2433589.0}, {"date": "2013-06-21", "close": 2.593276, "volume": 2091215.0}, {"date": "2013-06-24", "close": 2.533888, "volume": 1206858.0}, {"date": "2013-06-25", "close": 2.405214, "volume": 1272450.0}, {"date": "2013-06-26", "close": 2.514092, "volume": 1611552.0}, {"date": "2013-06-27", "close": 2.355724, "volume": 1839572.0}, {"date": "2013-06-28", "close": 2.236948, "volume": 2240337.0}, {"date": "2013-07-01", "close": 2.266642, "volume": 974543.0}, {"date": "2013-07-02", "close": 2.454704, "volume": 1351571.0}, {"date": "2013-07-03", "close": 2.4745, "volume": 1526770.0}, {"date": "2013-07-04", "close": 2.702154, "volume": 1290494.0}, {"date": "2013-07-05", "close": 2.652664, "volume": 565762.0}, {"date": "2013-07-08", "close": 2.514092, "volume": 314731.0}, {"date": "2013-07-09", "close": 2.563582, "volume": 195142.0}, {"date": "2013-07-10", "close": 2.57348, "volume": 395912.0}, {"date": "2013-07-11", "close": 2.939706, "volume": 1308413.0}, {"date": "2013-07-12", "close": 3.028788, "volume": 1688029.0}, {"date": "2013-07-15", "close": 2.949604, "volume": 626023.0}, {"date": "2013-07-16", "close": 2.890216, "volume": 399682.0}, {"date": "2013-07-17", "close": 2.989196, "volume": 502281.0}, {"date": "2013-07-18", "close": 3.048584, "volume": 915164.0}, {"date": "2013-07-19", "close": 2.999094, "volume": 427129.0}, {"date": "2013-07-22", "close": 3.206952, "volume": 625516.0}, {"date": "2013-07-23", "close": 3.187156, "volume": 740168.0}, {"date": "2013-07-24", "close": 3.36532, "volume": 1149278.0}, {"date": "2013-07-25", "close": 3.236646, "volume": 603436.0}, {"date": "2013-07-26", "close": 3.256442, "volume": 412055.0}, {"date": "2013-07-29", "close": 3.127768, "volume": 225665.0}, {"date": "2013-07-30", "close": 3.16736, "volume": 364574.0}, {"date": "2013-07-31", "close": 3.206952, "volume": 335479.0}, {"date": "2013-08-01", "close": 3.26634, "volume": 988920.0}, {"date": "2013-08-02", "close": 3.36532, "volume": 553887.0}, {"date": "2013-08-05", "close": 3.41481, "volume": 448907.0}, {"date": "2013-08-06", "close": 3.56328, "volume": 814200.0}, {"date": "2013-08-07", "close": 3.4643, "volume": 1783319.0}, {"date": "2013-08-08", "close": 3.305932, "volume": 1868289.0}, {"date": "2013-08-09", "close": 3.41481, "volume": 1018415.0}, {"date": "2013-08-12", "close": 3.493994, "volume": 1445102.0}, {"date": "2013-08-13", "close": 3.543484, "volume": 1276905.0}, {"date": "2013-08-14", "close": 3.345524, "volume": 1074901.0}, {"date": "2013-08-15", "close": 3.493994, "volume": 503390.0}, {"date": "2013-08-16", "close": 3.36532, "volume": 471408.0}, {"date": "2013-08-19", "close": 3.553382, "volume": 670793.0}, {"date": "2013-08-20", "close": 3.51379, "volume": 444549.0}, {"date": "2013-08-21", "close": 3.51379, "volume": 321250.0}, {"date": "2013-08-22", "close": 3.51379, "volume": 684688.0}, {"date": "2013-08-23", "close": 3.61277, "volume": 632764.0}, {"date": "2013-08-26", "close": 3.642464, "volume": 1399409.0}, {"date": "2013-08-27", "close": 3.602872, "volume": 321320.0}, {"date": "2013-08-28", "close": 3.553382, "volume": 488462.0}, {"date": "2013-08-29", "close": 3.701852, "volume": 557545.0}, {"date": "2013-08-30", "close": 3.691954, "volume": 743071.0}, {"date": "2013-09-02", "close": 3.76124, "volume": 790212.0}, {"date": "2013-09-03", "close": 3.86022, "volume": 628510.0}, {"date": "2013-09-04", "close": 3.870118, "volume": 757993.0}, {"date": "2013-09-05", "close": 3.889914, "volume": 622094.0}, {"date": "2013-09-06", "close": 3.880016, "volume": 718013.0}, {"date": "2013-09-09", "close": 3.929506, "volume": 755003.0}, {"date": "2013-09-10", "close": 4.018588, "volume": 452068.0}, {"date": "2013-09-11", "close": 3.969098, "volume": 671628.0}, {"date": "2013-09-12", "close": 4.05818, "volume": 1570278.0}, {"date": "2013-09-13", "close": 3.919608, "volume": 915664.0}, {"date": "2013-09-16", "close": 3.9592, "volume": 385200.0}, {"date": "2013-09-17", "close": 3.90971, "volume": 394157.0}, {"date": "2013-09-18", "close": 3.820628, "volume": 1022610.0}, {"date": "2013-09-19", "close": 4.087874, "volume": 1798164.0}, {"date": "2013-09-20", "close": 4.077976, "volume": 405036.0}, {"date": "2013-09-23", "close": 3.978996, "volume": 721428.0}, {"date": "2013-09-24", "close": 4.05818, "volume": 497611.0}, {"date": "2013-09-25", "close": 4.038384, "volume": 354291.0}, {"date": "2013-09-26", "close": 3.929506, "volume": 459000.0}, {"date": "2013-09-27", "close": 3.939404, "volume": 227078.0}, {"date": "2013-09-30", "close": 3.899812, "volume": 278250.0}, {"date": "2013-10-01", "close": 3.790934, "volume": 376107.0}, {"date": "2013-10-02", "close": 3.721648, "volume": 458476.0}, {"date": "2013-10-03", "close": 3.850322, "volume": 343823.0}, {"date": "2013-10-04", "close": 3.880016, "volume": 286940.0}, {"date": "2013-10-07", "close": 3.66226, "volume": 608716.0}, {"date": "2013-10-08", "close": 3.731546, "volume": 532501.0}, {"date": "2013-10-09", "close": 3.602872, "volume": 475908.0}, {"date": "2013-10-10", "close": 3.4643, "volume": 527866.0}, {"date": "2013-10-11", "close": 3.66226, "volume": 516867.0}, {"date": "2013-10-14", "close": 3.592974, "volume": 172034.0}, {"date": "2013-10-15", "close": 3.691954, "volume": 295274.0}, {"date": "2013-10-16", "close": 3.622668, "volume": 334183.0}, {"date": "2013-10-17", "close": 3.523688, "volume": 545808.0}, {"date": "2013-10-18", "close": 3.701852, "volume": 466786.0}, {"date": "2013-10-21", "close": 3.652362, "volume": 435786.0}, {"date": "2013-10-22", "close": 3.81073, "volume": 491728.0}, {"date": "2013-10-23", "close": 3.978996, "volume": 822757.0}, {"date": "2013-10-24", "close": 3.988894, "volume": 821366.0}, {"date": "2013-10-25", "close": 3.949302, "volume": 262761.0}, {"date": "2013-10-28", "close": 3.969098, "volume": 924447.0}, {"date": "2013-10-29", "close": 3.800832, "volume": 850706.0}, {"date": "2013-10-30", "close": 3.81073, "volume": 840608.0}, {"date": "2013-10-31", "close": 3.919608, "volume": 333588.0}, {"date": "2013-11-01", "close": 3.781036, "volume": 1085586.0}, {"date": "2013-11-04", "close": 3.652362, "volume": 571468.0}, {"date": "2013-11-05", "close": 3.751342, "volume": 461708.0}, {"date": "2013-11-06", "close": 3.76124, "volume": 503680.0}, {"date": "2013-11-07", "close": 3.771138, "volume": 620836.0}, {"date": "2013-11-08", "close": 3.751342, "volume": 310775.0}, {"date": "2013-11-11", "close": 3.771138, "volume": 734488.0}, {"date": "2013-11-12", "close": 3.721648, "volume": 701820.0}, {"date": "2013-11-13", "close": 3.632566, "volume": 561254.0}, {"date": "2013-11-14", "close": 3.385116, "volume": 643233.0}, {"date": "2013-11-18", "close": 3.41481, "volume": 768028.0}, {"date": "2013-11-19", "close": 3.345524, "volume": 611997.0}, {"date": "2013-11-20", "close": 3.256442, "volume": 513101.0}, {"date": "2013-11-21", "close": 3.177258, "volume": 652448.0}, {"date": "2013-11-22", "close": 3.206952, "volume": 308681.0}, {"date": "2013-11-25", "close": 3.16736, "volume": 1125296.0}, {"date": "2013-11-26", "close": 3.16736, "volume": 1327662.0}, {"date": "2013-11-27", "close": 3.048584, "volume": 1416384.0}, {"date": "2013-11-28", "close": 2.9694, "volume": 1143473.0}, {"date": "2013-11-29", "close": 2.91991, "volume": 853856.0}, {"date": "2013-12-02", "close": 2.87042, "volume": 905118.0}, {"date": "2013-12-03", "close": 2.77144, "volume": 1326661.0}, {"date": "2013-12-04", "close": 2.850624, "volume": 906505.0}, {"date": "2013-12-05", "close": 2.811032, "volume": 1689283.0}, {"date": "2013-12-06", "close": 2.880318, "volume": 1337427.0}, {"date": "2013-12-09", "close": 3.008992, "volume": 1412580.0}, {"date": "2013-12-10", "close": 2.82093, "volume": 1476407.0}, {"date": "2013-12-11", "close": 2.801134, "volume": 606296.0}, {"date": "2013-12-12", "close": 2.801134, "volume": 523074.0}, {"date": "2013-12-13", "close": 2.77144, "volume": 538416.0}, {"date": "2013-12-16", "close": 2.77144, "volume": 200572.0}, {"date": "2013-12-17", "close": 2.731848, "volume": 507839.0}, {"date": "2013-12-18", "close": 2.741746, "volume": 688373.0}, {"date": "2013-12-19", "close": 2.82093, "volume": 890589.0}, {"date": "2013-12-20", "close": 2.900114, "volume": 430837.0}, {"date": "2013-12-23", "close": 2.959502, "volume": 482762.0}, {"date": "2013-12-24", "close": 2.9694, "volume": 155506.0}, {"date": "2013-12-27", "close": 2.979298, "volume": 128986.0}, {"date": "2013-12-30", "close": 3.028788, "volume": 126759.0}, {"date": "2013-12-31", "close": 3.078278, "volume": 138771.0}, {"date": "2014-01-02", "close": 3.147564, "volume": 308671.0}, {"date": "2014-01-03", "close": 3.276238, "volume": 570445.0}, {"date": "2014-01-06", "close": 3.098074, "volume": 377309.0}, {"date": "2014-01-07", "close": 3.088176, "volume": 306586.0}, {"date": "2014-01-08", "close": 3.11787, "volume": 855613.0}, {"date": "2014-01-09", "close": 3.048584, "volume": 226406.0}, {"date": "2014-01-10", "close": 3.06838, "volume": 220236.0}, {"date": "2014-01-13", "close": 3.236646, "volume": 579690.0}, {"date": "2014-01-14", "close": 3.16736, "volume": 592708.0}, {"date": "2014-01-15", "close": 3.187156, "volume": 583820.0}, {"date": "2014-01-16", "close": 3.256442, "volume": 553029.0}, {"date": "2014-01-17", "close": 3.286136, "volume": 289120.0}, {"date": "2014-01-20", "close": 3.286136, "volume": 502554.0}, {"date": "2014-01-21", "close": 3.385116, "volume": 390436.0}, {"date": "2014-01-22", "close": 3.256442, "volume": 414610.0}, {"date": "2014-01-23", "close": 3.107972, "volume": 458042.0}, {"date": "2014-01-24", "close": 3.127768, "volume": 1168983.0}, {"date": "2014-01-28", "close": 3.098074, "volume": 1056922.0}, {"date": "2014-01-29", "close": 3.177258, "volume": 687528.0}, {"date": "2014-01-30", "close": 3.296034, "volume": 859099.0}, {"date": "2014-01-31", "close": 3.26634, "volume": 451593.0}, {"date": "2014-02-03", "close": 3.296034, "volume": 340589.0}, {"date": "2014-02-04", "close": 3.286136, "volume": 710860.0}, {"date": "2014-02-05", "close": 3.325728, "volume": 927916.0}, {"date": "2014-02-06", "close": 3.592974, "volume": 2147273.0}, {"date": "2014-02-07", "close": 3.642464, "volume": 2144558.0}, {"date": "2014-02-10", "close": 3.71175, "volume": 678203.0}, {"date": "2014-02-11", "close": 3.81073, "volume": 1834477.0}, {"date": "2014-02-12", "close": 3.998792, "volume": 1855337.0}, {"date": "2014-02-13", "close": 4.077976, "volume": 1381769.0}, {"date": "2014-02-14", "close": 4.20665, "volume": 2088698.0}, {"date": "2014-02-17", "close": 4.295732, "volume": 1773697.0}, {"date": "2014-02-18", "close": 4.20665, "volume": 2212497.0}, {"date": "2014-02-19", "close": 4.137364, "volume": 733178.0}, {"date": "2014-02-20", "close": 4.176956, "volume": 1079940.0}, {"date": "2014-02-21", "close": 4.246242, "volume": 879140.0}, {"date": "2014-02-24", "close": 4.077976, "volume": 1135978.0}, {"date": "2014-02-25", "close": 4.10767, "volume": 1176135.0}, {"date": "2014-02-26", "close": 4.167058, "volume": 641447.0}, {"date": "2014-02-27", "close": 3.9592, "volume": 1277573.0}, {"date": "2014-02-28", "close": 4.087874, "volume": 1720706.0}, {"date": "2014-03-03", "close": 4.10767, "volume": 1114440.0}, {"date": "2014-03-04", "close": 4.117568, "volume": 641219.0}, {"date": "2014-03-05", "close": 4.196752, "volume": 1979716.0}, {"date": "2014-03-06", "close": 4.30563, "volume": 1812224.0}, {"date": "2014-03-07", "close": 4.285834, "volume": 775770.0}, {"date": "2014-03-10", "close": 4.127466, "volume": 910630.0}, {"date": "2014-03-11", "close": 4.176956, "volume": 958585.0}, {"date": "2014-03-12", "close": 4.018588, "volume": 1074031.0}, {"date": "2014-03-13", "close": 4.236344, "volume": 1112584.0}, {"date": "2014-03-14", "close": 3.9592, "volume": 829623.0}, {"date": "2014-03-17", "close": 3.998792, "volume": 1106528.0}, {"date": "2014-03-18", "close": 3.939404, "volume": 868182.0}, {"date": "2014-03-19", "close": 4.087874, "volume": 1401920.0}, {"date": "2014-03-20", "close": 3.771138, "volume": 1374338.0}, {"date": "2014-03-21", "close": 3.998792, "volume": 1602496.0}, {"date": "2014-03-24", "close": 3.978996, "volume": 491342.0}, {"date": "2014-03-25", "close": 3.86022, "volume": 897996.0}, {"date": "2014-03-26", "close": 3.840424, "volume": 1123814.0}, {"date": "2014-03-27", "close": 3.820628, "volume": 641762.0}, {"date": "2014-03-28", "close": 3.830526, "volume": 477624.0}, {"date": "2014-03-31", "close": 3.870118, "volume": 571161.0}, {"date": "2014-04-01", "close": 3.840424, "volume": 885673.0}, {"date": "2014-04-02", "close": 3.9592, "volume": 2565795.0}, {"date": "2014-04-03", "close": 3.9592, "volume": 1498214.0}, {"date": "2014-04-04", "close": 3.939404, "volume": 951342.0}, {"date": "2014-04-07", "close": 3.850322, "volume": 1135475.0}, {"date": "2014-04-08", "close": 3.880016, "volume": 700794.0}, {"date": "2014-04-09", "close": 3.949302, "volume": 1156851.0}, {"date": "2014-04-10", "close": 3.969098, "volume": 2045068.0}, {"date": "2014-04-11", "close": 3.9592, "volume": 2603342.0}, {"date": "2014-04-14", "close": 3.939404, "volume": 1990846.0}, {"date": "2014-04-15", "close": 4.087874, "volume": 2399399.0}, {"date": "2014-04-16", "close": 4.10767, "volume": 2229442.0}, {"date": "2014-04-17", "close": 4.147262, "volume": 691395.0}, {"date": "2014-04-22", "close": 4.186854, "volume": 980263.0}, {"date": "2014-04-23", "close": 4.176956, "volume": 831797.0}, {"date": "2014-04-24", "close": 4.196752, "volume": 1722788.0}, {"date": "2014-04-28", "close": 4.186854, "volume": 548753.0}, {"date": "2014-04-29", "close": 4.097772, "volume": 622667.0}, {"date": "2014-04-30", "close": 4.285834, "volume": 1127143.0}, {"date": "2014-05-01", "close": 4.077976, "volume": 655101.0}, {"date": "2014-05-02", "close": 4.068078, "volume": 1015000.0}, {"date": "2014-05-05", "close": 4.216548, "volume": 690017.0}, {"date": "2014-05-06", "close": 4.226446, "volume": 1406967.0}, {"date": "2014-05-07", "close": 4.10767, "volume": 507944.0}, {"date": "2014-05-08", "close": 4.25614, "volume": 642511.0}, {"date": "2014-05-09", "close": 4.167058, "volume": 747883.0}, {"date": "2014-05-12", "close": 4.167058, "volume": 973568.0}, {"date": "2014-05-13", "close": 4.295732, "volume": 1688292.0}, {"date": "2014-05-14", "close": 4.374916, "volume": 1465283.0}, {"date": "2014-05-15", "close": 4.325426, "volume": 1083260.0}, {"date": "2014-05-16", "close": 4.10767, "volume": 1075214.0}, {"date": "2014-05-19", "close": 4.087874, "volume": 665426.0}, {"date": "2014-05-20", "close": 4.15716, "volume": 1037758.0}, {"date": "2014-05-21", "close": 4.137364, "volume": 844328.0}, {"date": "2014-05-22", "close": 4.236344, "volume": 1297096.0}, {"date": "2014-05-23", "close": 4.216548, "volume": 520853.0}, {"date": "2014-05-26", "close": 4.117568, "volume": 465458.0}, {"date": "2014-05-27", "close": 4.246242, "volume": 570991.0}, {"date": "2014-05-28", "close": 4.325426, "volume": 1394367.0}, {"date": "2014-05-29", "close": 4.15716, "volume": 866648.0}, {"date": "2014-05-30", "close": 4.20665, "volume": 933831.0}, {"date": "2014-06-02", "close": 4.186854, "volume": 717812.0}, {"date": "2014-06-03", "close": 4.246242, "volume": 1069238.0}, {"date": "2014-06-04", "close": 4.117568, "volume": 856087.0}, {"date": "2014-06-05", "close": 4.147262, "volume": 706714.0}, {"date": "2014-06-06", "close": 4.20665, "volume": 550629.0}, {"date": "2014-06-10", "close": 4.137364, "volume": 464624.0}, {"date": "2014-06-11", "close": 4.167058, "volume": 460625.0}, {"date": "2014-06-12", "close": 4.038384, "volume": 599655.0}, {"date": "2014-06-13", "close": 4.068078, "volume": 979901.0}, {"date": "2014-06-16", "close": 4.05818, "volume": 792343.0}, {"date": "2014-06-17", "close": 4.117568, "volume": 1016719.0}, {"date": "2014-06-18", "close": 4.15716, "volume": 615832.0}, {"date": "2014-06-19", "close": 4.167058, "volume": 1094221.0}, {"date": "2014-06-20", "close": 4.226446, "volume": 1246379.0}, {"date": "2014-06-23", "close": 4.325426, "volume": 2110480.0}, {"date": "2014-06-24", "close": 4.40461, "volume": 2118737.0}, {"date": "2014-06-25", "close": 4.35512, "volume": 1345006.0}, {"date": "2014-06-26", "close": 4.4541, "volume": 981476.0}, {"date": "2014-06-27", "close": 4.35512, "volume": 744823.0}, {"date": "2014-06-30", "close": 4.30563, "volume": 596218.0}, {"date": "2014-07-01", "close": 4.335324, "volume": 1213068.0}, {"date": "2014-07-02", "close": 4.40461, "volume": 1357778.0}, {"date": "2014-07-03", "close": 4.434304, "volume": 2673433.0}, {"date": "2014-07-04", "close": 4.562978, "volume": 4889396.0}, {"date": "2014-07-07", "close": 4.513488, "volume": 1520708.0}, {"date": "2014-07-08", "close": 4.661958, "volume": 1765532.0}, {"date": "2014-07-09", "close": 4.60257, "volume": 1809724.0}, {"date": "2014-07-10", "close": 4.780734, "volume": 1446139.0}, {"date": "2014-07-11", "close": 4.75104, "volume": 1614380.0}, {"date": "2014-07-14", "close": 4.80053, "volume": 1071276.0}, {"date": "2014-07-15", "close": 4.75104, "volume": 1190484.0}, {"date": "2014-07-16", "close": 4.770836, "volume": 1410823.0}, {"date": "2014-07-17", "close": 4.741142, "volume": 1336776.0}, {"date": "2014-07-18", "close": 4.830224, "volume": 1776367.0}, {"date": "2014-07-21", "close": 4.75104, "volume": 1195227.0}, {"date": "2014-07-22", "close": 4.741142, "volume": 1587217.0}, {"date": "2014-07-23", "close": 4.790632, "volume": 1247246.0}, {"date": "2014-07-24", "close": 4.869816, "volume": 995605.0}, {"date": "2014-07-25", "close": 4.869816, "volume": 1571014.0}, {"date": "2014-07-28", "close": 4.820326, "volume": 689825.0}, {"date": "2014-07-29", "close": 4.830224, "volume": 763645.0}, {"date": "2014-07-30", "close": 4.840122, "volume": 1111958.0}, {"date": "2014-07-31", "close": 4.830224, "volume": 908205.0}, {"date": "2014-08-01", "close": 4.711448, "volume": 1142640.0}, {"date": "2014-08-04", "close": 4.760938, "volume": 867112.0}, {"date": "2014-08-05", "close": 4.691652, "volume": 1030566.0}, {"date": "2014-08-06", "close": 4.60257, "volume": 976760.0}, {"date": "2014-08-07", "close": 4.721346, "volume": 1234333.0}, {"date": "2014-08-08", "close": 4.691652, "volume": 936950.0}, {"date": "2014-08-11", "close": 4.60257, "volume": 845116.0}, {"date": "2014-08-12", "close": 4.731244, "volume": 627190.0}, {"date": "2014-08-13", "close": 4.75104, "volume": 663534.0}, {"date": "2014-08-14", "close": 4.691652, "volume": 728024.0}, {"date": "2014-08-15", "close": 4.711448, "volume": 475930.0}, {"date": "2014-08-18", "close": 4.70155, "volume": 440166.0}, {"date": "2014-08-19", "close": 4.671856, "volume": 1026534.0}, {"date": "2014-08-20", "close": 4.543182, "volume": 983615.0}, {"date": "2014-08-21", "close": 4.632264, "volume": 594327.0}, {"date": "2014-08-22", "close": 4.4541, "volume": 929334.0}, {"date": "2014-08-25", "close": 4.493692, "volume": 482447.0}, {"date": "2014-08-26", "close": 4.335324, "volume": 857496.0}, {"date": "2014-08-27", "close": 4.434304, "volume": 494029.0}, {"date": "2014-08-28", "close": 4.424406, "volume": 513994.0}, {"date": "2014-08-29", "close": 4.622366, "volume": 635703.0}, {"date": "2014-09-01", "close": 4.493692, "volume": 521646.0}, {"date": "2014-09-02", "close": 4.4541, "volume": 1033350.0}, {"date": "2014-09-03", "close": 4.582774, "volume": 905846.0}, {"date": "2014-09-04", "close": 4.592672, "volume": 580974.0}, {"date": "2014-09-05", "close": 4.463998, "volume": 591247.0}, {"date": "2014-09-08", "close": 4.513488, "volume": 326188.0}, {"date": "2014-09-09", "close": 4.721346, "volume": 738662.0}, {"date": "2014-09-10", "close": 4.473896, "volume": 844905.0}, {"date": "2014-09-11", "close": 4.40461, "volume": 790395.0}, {"date": "2014-09-12", "close": 4.275936, "volume": 1204575.0}, {"date": "2014-09-15", "close": 4.186854, "volume": 1155703.0}, {"date": "2014-09-16", "close": 4.246242, "volume": 893051.0}, {"date": "2014-09-17", "close": 4.20665, "volume": 629308.0}, {"date": "2014-09-18", "close": 4.226446, "volume": 1091898.0}, {"date": "2014-09-19", "close": 4.15716, "volume": 787928.0}, {"date": "2014-09-22", "close": 4.068078, "volume": 1010629.0}, {"date": "2014-09-23", "close": 4.048282, "volume": 1977673.0}, {"date": "2014-09-24", "close": 4.028486, "volume": 1249506.0}, {"date": "2014-09-25", "close": 4.00869, "volume": 513751.0}, {"date": "2014-09-26", "close": 3.969098, "volume": 730743.0}, {"date": "2014-09-29", "close": 4.018588, "volume": 709817.0}, {"date": "2014-09-30", "close": 4.018588, "volume": 730777.0}, {"date": "2014-10-01", "close": 4.097772, "volume": 930492.0}, {"date": "2014-10-02", "close": 4.087874, "volume": 591815.0}, {"date": "2014-10-03", "close": 4.10767, "volume": 1009645.0}, {"date": "2014-10-06", "close": 3.889914, "volume": 463440.0}, {"date": "2014-10-07", "close": 3.949302, "volume": 1138868.0}, {"date": "2014-10-08", "close": 3.919608, "volume": 651529.0}, {"date": "2014-10-09", "close": 4.097772, "volume": 835140.0}, {"date": "2014-10-10", "close": 4.018588, "volume": 1197427.0}, {"date": "2014-10-13", "close": 3.969098, "volume": 663929.0}, {"date": "2014-10-14", "close": 4.127466, "volume": 706935.0}, {"date": "2014-10-15", "close": 4.186854, "volume": 1464872.0}, {"date": "2014-10-16", "close": 4.147262, "volume": 1125411.0}, {"date": "2014-10-17", "close": 4.15716, "volume": 1253297.0}, {"date": "2014-10-20", "close": 4.246242, "volume": 575823.0}, {"date": "2014-10-21", "close": 4.325426, "volume": 653190.0}, {"date": "2014-10-22", "close": 4.414508, "volume": 1016294.0}, {"date": "2014-10-23", "close": 4.384814, "volume": 745712.0}, {"date": "2014-10-24", "close": 4.414508, "volume": 956669.0}, {"date": "2014-10-27", "close": 4.345222, "volume": 1110529.0}, {"date": "2014-10-28", "close": 4.246242, "volume": 787263.0}, {"date": "2014-10-29", "close": 4.35512, "volume": 1230562.0}, {"date": "2014-10-30", "close": 4.374916, "volume": 1151040.0}, {"date": "2014-10-31", "close": 4.493692, "volume": 846687.0}, {"date": "2014-11-03", "close": 4.20665, "volume": 1973420.0}, {"date": "2014-11-04", "close": 4.176956, "volume": 2114076.0}, {"date": "2014-11-05", "close": 4.196752, "volume": 1898786.0}, {"date": "2014-11-06", "close": 3.9592, "volume": 2342591.0}, {"date": "2014-11-07", "close": 4.147262, "volume": 1934372.0}, {"date": "2014-11-10", "close": 4.137364, "volume": 1601229.0}, {"date": "2014-11-11", "close": 4.028486, "volume": 2066103.0}, {"date": "2014-11-12", "close": 4.018588, "volume": 1561484.0}, {"date": "2014-11-13", "close": 3.998792, "volume": 1526592.0}, {"date": "2014-11-14", "close": 4.137364, "volume": 590052.0}, {"date": "2014-11-17", "close": 4.25614, "volume": 1328889.0}, {"date": "2014-11-18", "close": 4.246242, "volume": 793542.0}, {"date": "2014-11-19", "close": 4.30563, "volume": 740725.0}, {"date": "2014-11-20", "close": 4.117568, "volume": 1588861.0}, {"date": "2014-11-21", "close": 4.048282, "volume": 989727.0}, {"date": "2014-11-24", "close": 4.226446, "volume": 750294.0}, {"date": "2014-11-25", "close": 4.20665, "volume": 823513.0}, {"date": "2014-11-26", "close": 4.25614, "volume": 587692.0}, {"date": "2014-11-27", "close": 4.216548, "volume": 315807.0}, {"date": "2014-11-28", "close": 4.15716, "volume": 481423.0}, {"date": "2014-12-01", "close": 3.474198, "volume": 2283766.0}, {"date": "2014-12-02", "close": 3.721648, "volume": 1611573.0}, {"date": "2014-12-03", "close": 3.899812, "volume": 1247554.0}, {"date": "2014-12-04", "close": 4.038384, "volume": 1202515.0}, {"date": "2014-12-05", "close": 4.127466, "volume": 940182.0}, {"date": "2014-12-08", "close": 4.236344, "volume": 1345040.0}, {"date": "2014-12-09", "close": 4.028486, "volume": 1121130.0}, {"date": "2014-12-10", "close": 4.275936, "volume": 1365154.0}, {"date": "2014-12-11", "close": 4.275936, "volume": 1397635.0}, {"date": "2014-12-12", "close": 4.087874, "volume": 915983.0}, {"date": "2014-12-15", "close": 4.048282, "volume": 968534.0}, {"date": "2014-12-16", "close": 3.870118, "volume": 1474254.0}, {"date": "2014-12-17", "close": 4.117568, "volume": 1360212.0}, {"date": "2014-12-18", "close": 4.246242, "volume": 1413080.0}, {"date": "2014-12-19", "close": 4.365018, "volume": 1923288.0}, {"date": "2014-12-22", "close": 4.4541, "volume": 986137.0}, {"date": "2014-12-23", "close": 4.275936, "volume": 293431.0}, {"date": "2014-12-24", "close": 4.196752, "volume": 492087.0}, {"date": "2014-12-29", "close": 4.394712, "volume": 546243.0}, {"date": "2014-12-30", "close": 4.335324, "volume": 509935.0}, {"date": "2014-12-31", "close": 4.384814, "volume": 221935.0}, {"date": "2015-01-02", "close": 4.40461, "volume": 272237.0}, {"date": "2015-01-05", "close": 4.463998, "volume": 537434.0}, {"date": "2015-01-06", "close": 4.434304, "volume": 590121.0}, {"date": "2015-01-07", "close": 4.345222, "volume": 654295.0}, {"date": "2015-01-08", "close": 4.35512, "volume": 863918.0}, {"date": "2015-01-09", "close": 4.55308, "volume": 1653015.0}, {"date": "2015-01-12", "close": 4.463998, "volume": 1120050.0}, {"date": "2015-01-13", "close": 4.4541, "volume": 699392.0}, {"date": "2015-01-14", "close": 4.275936, "volume": 1097906.0}, {"date": "2015-01-15", "close": 4.05818, "volume": 1569895.0}, {"date": "2015-01-16", "close": 4.216548, "volume": 1771094.0}, {"date": "2015-01-19", "close": 4.275936, "volume": 1191579.0}, {"date": "2015-01-20", "close": 4.35512, "volume": 933755.0}, {"date": "2015-01-21", "close": 4.374916, "volume": 831717.0}, {"date": "2015-01-22", "close": 4.424406, "volume": 1335732.0}, {"date": "2015-01-23", "close": 4.65206, "volume": 964883.0}, {"date": "2015-01-27", "close": 4.55308, "volume": 660504.0}, {"date": "2015-01-28", "close": 4.681754, "volume": 944448.0}, {"date": "2015-01-29", "close": 4.820326, "volume": 1196134.0}, {"date": "2015-01-30", "close": 4.89951, "volume": 1401384.0}, {"date": "2015-02-02", "close": 4.939102, "volume": 1583959.0}, {"date": "2015-02-03", "close": 5.09747, "volume": 1997232.0}, {"date": "2015-02-04", "close": 5.19645, "volume": 1441991.0}, {"date": "2015-02-05", "close": 5.206348, "volume": 1264271.0}, {"date": "2015-02-06", "close": 5.226144, "volume": 888678.0}, {"date": "2015-02-09", "close": 5.156858, "volume": 1065752.0}, {"date": "2015-02-10", "close": 5.137062, "volume": 1867082.0}, {"date": "2015-02-11", "close": 5.186552, "volume": 719424.0}, {"date": "2015-02-12", "close": 5.127164, "volume": 1005975.0}, {"date": "2015-02-13", "close": 5.354818, "volume": 2350723.0}, {"date": "2015-02-16", "close": 5.384512, "volume": 1138784.0}, {"date": "2015-02-17", "close": 5.424104, "volume": 1014018.0}, {"date": "2015-02-18", "close": 5.523084, "volume": 1019955.0}, {"date": "2015-02-19", "close": 5.29543, "volume": 1557526.0}, {"date": "2015-02-20", "close": 5.275634, "volume": 1368506.0}, {"date": "2015-02-23", "close": 5.29543, "volume": 947717.0}, {"date": "2015-02-24", "close": 5.434002, "volume": 2277141.0}, {"date": "2015-02-25", "close": 5.622064, "volume": 1698227.0}, {"date": "2015-02-26", "close": 5.552778, "volume": 1604764.0}, {"date": "2015-02-27", "close": 5.631962, "volume": 1499789.0}, {"date": "2015-03-02", "close": 5.671554, "volume": 1745955.0}, {"date": "2015-03-03", "close": 5.631962, "volume": 1747191.0}, {"date": "2015-03-04", "close": 5.404308, "volume": 1492877.0}, {"date": "2015-03-05", "close": 5.4439, "volume": 1326250.0}, {"date": "2015-03-06", "close": 5.39441, "volume": 1402039.0}, {"date": "2015-03-09", "close": 5.19645, "volume": 1768919.0}, {"date": "2015-03-10", "close": 5.156858, "volume": 1976740.0}, {"date": "2015-03-11", "close": 5.156858, "volume": 2558504.0}, {"date": "2015-03-12", "close": 5.226144, "volume": 767202.0}, {"date": "2015-03-13", "close": 5.335022, "volume": 895591.0}, {"date": "2015-03-16", "close": 5.275634, "volume": 465504.0}, {"date": "2015-03-17", "close": 5.305328, "volume": 633987.0}, {"date": "2015-03-18", "close": 5.354818, "volume": 674150.0}, {"date": "2015-03-19", "close": 5.4439, "volume": 1319836.0}, {"date": "2015-03-20", "close": 5.424104, "volume": 831860.0}, {"date": "2015-03-23", "close": 5.572574, "volume": 1103859.0}, {"date": "2015-03-24", "close": 5.54288, "volume": 1244025.0}, {"date": "2015-03-25", "close": 5.552778, "volume": 1114418.0}, {"date": "2015-03-26", "close": 5.552778, "volume": 773399.0}, {"date": "2015-03-27", "close": 5.59237, "volume": 912861.0}, {"date": "2015-03-30", "close": 5.434002, "volume": 633127.0}, {"date": "2015-03-31", "close": 5.186552, "volume": 1232504.0}, {"date": "2015-04-01", "close": 5.028184, "volume": 1878874.0}, {"date": "2015-04-02", "close": 5.14696, "volume": 1732389.0}, {"date": "2015-04-07", "close": 5.107368, "volume": 1239147.0}, {"date": "2015-04-08", "close": 5.19645, "volume": 843823.0}, {"date": "2015-04-09", "close": 5.018286, "volume": 552913.0}, {"date": "2015-04-10", "close": 4.978694, "volume": 1429041.0}, {"date": "2015-04-13", "close": 5.117266, "volume": 898880.0}, {"date": "2015-04-14", "close": 5.117266, "volume": 682309.0}, {"date": "2015-04-15", "close": 5.087572, "volume": 1175387.0}, {"date": "2015-04-16", "close": 5.59237, "volume": 1156415.0}, {"date": "2015-04-17", "close": 5.513186, "volume": 1561322.0}, {"date": "2015-04-20", "close": 5.473594, "volume": 892264.0}, {"date": "2015-04-21", "close": 5.750738, "volume": 1560917.0}, {"date": "2015-04-22", "close": 5.602268, "volume": 2393718.0}, {"date": "2015-04-23", "close": 5.602268, "volume": 1275761.0}, {"date": "2015-04-24", "close": 5.631962, "volume": 1203504.0}, {"date": "2015-04-27", "close": 5.79033, "volume": 971563.0}, {"date": "2015-04-28", "close": 5.810126, "volume": 1324429.0}, {"date": "2015-04-29", "close": 5.79033, "volume": 1459591.0}, {"date": "2015-04-30", "close": 5.83982, "volume": 1159547.0}, {"date": "2015-05-01", "close": 5.83982, "volume": 985618.0}, {"date": "2015-05-04", "close": 6.03778, "volume": 1617160.0}, {"date": "2015-05-05", "close": 5.859616, "volume": 1097611.0}, {"date": "2015-05-06", "close": 5.79033, "volume": 1097661.0}, {"date": "2015-05-07", "close": 5.79033, "volume": 1190924.0}, {"date": "2015-05-08", "close": 5.9388, "volume": 1470477.0}, {"date": "2015-05-11", "close": 5.948698, "volume": 1156667.0}, {"date": "2015-05-12", "close": 5.928902, "volume": 1544787.0}, {"date": "2015-05-13", "close": 5.928902, "volume": 856004.0}, {"date": "2015-05-14", "close": 5.69135, "volume": 1729170.0}, {"date": "2015-05-15", "close": 5.69135, "volume": 1282490.0}, {"date": "2015-05-18", "close": 5.74084, "volume": 1040740.0}, {"date": "2015-05-19", "close": 5.622064, "volume": 1042897.0}, {"date": "2015-05-20", "close": 5.622064, "volume": 1361141.0}, {"date": "2015-05-21", "close": 5.770534, "volume": 1645317.0}, {"date": "2015-05-22", "close": 5.79033, "volume": 497142.0}, {"date": "2015-05-25", "close": 5.09747, "volume": 8022484.0}, {"date": "2015-05-26", "close": 4.89951, "volume": 5762303.0}, {"date": "2015-05-27", "close": 4.790632, "volume": 4270363.0}, {"date": "2015-05-28", "close": 4.721346, "volume": 4148405.0}, {"date": "2015-05-29", "close": 4.80053, "volume": 2985076.0}, {"date": "2015-06-01", "close": 4.60257, "volume": 3177592.0}, {"date": "2015-06-02", "close": 4.533284, "volume": 3305070.0}, {"date": "2015-06-03", "close": 4.731244, "volume": 3878162.0}, {"date": "2015-06-04", "close": 4.592672, "volume": 2373960.0}, {"date": "2015-06-05", "close": 4.562978, "volume": 1843139.0}, {"date": "2015-06-09", "close": 4.493692, "volume": 1931389.0}, {"date": "2015-06-10", "close": 4.622366, "volume": 1816747.0}, {"date": "2015-06-11", "close": 4.770836, "volume": 3605154.0}, {"date": "2015-06-12", "close": 4.790632, "volume": 3313837.0}, {"date": "2015-06-15", "close": 4.691652, "volume": 2218545.0}, {"date": "2015-06-16", "close": 4.642162, "volume": 1900665.0}, {"date": "2015-06-17", "close": 4.691652, "volume": 991781.0}, {"date": "2015-06-18", "close": 4.55308, "volume": 1590973.0}, {"date": "2015-06-19", "close": 4.65206, "volume": 1604491.0}, {"date": "2015-06-22", "close": 4.642162, "volume": 1090375.0}, {"date": "2015-06-23", "close": 4.65206, "volume": 2298375.0}, {"date": "2015-06-24", "close": 4.661958, "volume": 1174843.0}, {"date": "2015-06-25", "close": 4.50359, "volume": 1966519.0}, {"date": "2015-06-26", "close": 4.315528, "volume": 4777170.0}, {"date": "2015-06-29", "close": 4.226446, "volume": 2499393.0}, {"date": "2015-06-30", "close": 4.127466, "volume": 2305159.0}, {"date": "2015-07-01", "close": 4.285834, "volume": 1599346.0}, {"date": "2015-07-02", "close": 4.345222, "volume": 1928703.0}, {"date": "2015-07-03", "close": 4.186854, "volume": 2287245.0}, {"date": "2015-07-06", "close": 4.147262, "volume": 1936196.0}, {"date": "2015-07-07", "close": 4.167058, "volume": 1157119.0}, {"date": "2015-07-08", "close": 3.9592, "volume": 5037842.0}, {"date": "2015-07-09", "close": 4.117568, "volume": 3314721.0}, {"date": "2015-07-10", "close": 4.077976, "volume": 1577672.0}, {"date": "2015-07-13", "close": 4.087874, "volume": 1361389.0}, {"date": "2015-07-14", "close": 4.216548, "volume": 1049393.0}, {"date": "2015-07-15", "close": 4.226446, "volume": 659992.0}, {"date": "2015-07-16", "close": 4.127466, "volume": 1374813.0}, {"date": "2015-07-17", "close": 4.077976, "volume": 1032417.0}, {"date": "2015-07-20", "close": 3.929506, "volume": 1604542.0}, {"date": "2015-07-21", "close": 3.969098, "volume": 1438239.0}, {"date": "2015-07-22", "close": 3.949302, "volume": 2090863.0}, {"date": "2015-07-23", "close": 3.949302, "volume": 1274134.0}, {"date": "2015-07-24", "close": 3.880016, "volume": 1490279.0}, {"date": "2015-07-27", "close": 3.919608, "volume": 1491190.0}, {"date": "2015-07-28", "close": 3.889914, "volume": 1376055.0}, {"date": "2015-07-29", "close": 3.880016, "volume": 1722679.0}, {"date": "2015-07-30", "close": 3.820628, "volume": 1362063.0}, {"date": "2015-07-31", "close": 3.741444, "volume": 960864.0}, {"date": "2015-08-03", "close": 3.523688, "volume": 2001974.0}, {"date": "2015-08-04", "close": 3.256442, "volume": 4334972.0}, {"date": "2015-08-05", "close": 3.325728, "volume": 2433160.0}, {"date": "2015-08-06", "close": 3.404912, "volume": 2297205.0}, {"date": "2015-08-07", "close": 3.484096, "volume": 2003693.0}, {"date": "2015-08-10", "close": 3.375218, "volume": 1377379.0}, {"date": "2015-08-11", "close": 3.4643, "volume": 1318474.0}, {"date": "2015-08-12", "close": 3.286136, "volume": 2284247.0}, {"date": "2015-08-13", "close": 3.345524, "volume": 1476159.0}, {"date": "2015-08-14", "close": 3.26634, "volume": 1853468.0}, {"date": "2015-08-17", "close": 3.226748, "volume": 871944.0}, {"date": "2015-08-18", "close": 3.06838, "volume": 2737567.0}, {"date": "2015-08-19", "close": 3.107972, "volume": 2239137.0}, {"date": "2015-08-20", "close": 3.06838, "volume": 2195051.0}, {"date": "2015-08-21", "close": 3.246544, "volume": 2061661.0}, {"date": "2015-08-24", "close": 2.999094, "volume": 2552904.0}, {"date": "2015-08-25", "close": 3.16736, "volume": 2941617.0}, {"date": "2015-08-26", "close": 3.187156, "volume": 2662368.0}, {"date": "2015-08-27", "close": 3.177258, "volume": 2001656.0}, {"date": "2015-08-28", "close": 3.434606, "volume": 1929356.0}, {"date": "2015-08-31", "close": 3.276238, "volume": 2277797.0}, {"date": "2015-09-01", "close": 3.107972, "volume": 1688552.0}, {"date": "2015-09-02", "close": 3.187156, "volume": 2255446.0}, {"date": "2015-09-03", "close": 3.078278, "volume": 1314894.0}, {"date": "2015-09-04", "close": 3.01889, "volume": 1754018.0}, {"date": "2015-09-07", "close": 3.048584, "volume": 1800352.0}, {"date": "2015-09-08", "close": 3.06838, "volume": 2104594.0}, {"date": "2015-09-09", "close": 3.048584, "volume": 2586802.0}, {"date": "2015-09-10", "close": 2.939706, "volume": 7501492.0}, {"date": "2015-09-11", "close": 3.06838, "volume": 3368438.0}, {"date": "2015-09-14", "close": 3.078278, "volume": 1961604.0}, {"date": "2015-09-15", "close": 3.038686, "volume": 1985395.0}, {"date": "2015-09-16", "close": 2.9694, "volume": 3008712.0}, {"date": "2015-09-17", "close": 3.147564, "volume": 2504329.0}, {"date": "2015-09-18", "close": 3.305932, "volume": 3350851.0}, {"date": "2015-09-21", "close": 3.137666, "volume": 1755082.0}, {"date": "2015-09-22", "close": 3.088176, "volume": 3572462.0}, {"date": "2015-09-23", "close": 2.860522, "volume": 3636286.0}, {"date": "2015-09-24", "close": 2.761542, "volume": 4267617.0}, {"date": "2015-09-25", "close": 2.751644, "volume": 5250617.0}, {"date": "2015-09-28", "close": 2.682358, "volume": 3192188.0}, {"date": "2015-09-29", "close": 2.52399, "volume": 3334150.0}, {"date": "2015-09-30", "close": 2.504194, "volume": 4548681.0}, {"date": "2015-10-01", "close": 2.712052, "volume": 2873113.0}, {"date": "2015-10-02", "close": 2.662562, "volume": 2222313.0}, {"date": "2015-10-05", "close": 2.781338, "volume": 1436178.0}, {"date": "2015-10-06", "close": 2.811032, "volume": 2229519.0}, {"date": "2015-10-07", "close": 2.811032, "volume": 3826473.0}, {"date": "2015-10-08", "close": 2.979298, "volume": 3677934.0}, {"date": "2015-10-09", "close": 3.236646, "volume": 9643929.0}, {"date": "2015-10-12", "close": 3.533586, "volume": 8329101.0}, {"date": "2015-10-13", "close": 3.296034, "volume": 3506299.0}, {"date": "2015-10-14", "close": 3.187156, "volume": 4043481.0}, {"date": "2015-10-15", "close": 3.226748, "volume": 5714772.0}, {"date": "2015-10-16", "close": 3.26634, "volume": 4117852.0}, {"date": "2015-10-19", "close": 3.187156, "volume": 3257608.0}, {"date": "2015-10-20", "close": 3.01889, "volume": 3944496.0}, {"date": "2015-10-21", "close": 3.078278, "volume": 5148645.0}, {"date": "2015-10-22", "close": 2.999094, "volume": 2816900.0}, {"date": "2015-10-23", "close": 3.147564, "volume": 4283176.0}, {"date": "2015-10-26", "close": 3.107972, "volume": 1403132.0}, {"date": "2015-10-27", "close": 3.01889, "volume": 2078019.0}, {"date": "2015-10-28", "close": 2.91991, "volume": 3764946.0}, {"date": "2015-10-29", "close": 2.87042, "volume": 2803934.0}, {"date": "2015-10-30", "close": 2.741746, "volume": 4055528.0}, {"date": "2015-11-02", "close": 2.652664, "volume": 2806123.0}, {"date": "2015-11-03", "close": 2.761542, "volume": 2845361.0}, {"date": "2015-11-04", "close": 2.741746, "volume": 1997974.0}, {"date": "2015-11-05", "close": 2.830828, "volume": 2645298.0}, {"date": "2015-11-06", "close": 2.82093, "volume": 3909460.0}, {"date": "2015-11-09", "close": 2.72195, "volume": 4612591.0}, {"date": "2015-11-10", "close": 2.741746, "volume": 3736598.0}, {"date": "2015-11-11", "close": 2.692256, "volume": 3408611.0}, {"date": "2015-11-12", "close": 2.662562, "volume": 2803245.0}, {"date": "2015-11-13", "close": 2.662562, "volume": 3484544.0}, {"date": "2015-11-16", "close": 2.603174, "volume": 2741712.0}, {"date": "2015-11-17", "close": 2.642766, "volume": 2093637.0}, {"date": "2015-11-18", "close": 2.57348, "volume": 1990819.0}, {"date": "2015-11-19", "close": 2.62297, "volume": 2281844.0}, {"date": "2015-11-20", "close": 2.712052, "volume": 1751945.0}, {"date": "2015-11-23", "close": 2.682358, "volume": 2530260.0}, {"date": "2015-11-24", "close": 2.514092, "volume": 3019374.0}, {"date": "2015-11-25", "close": 2.494296, "volume": 2812340.0}, {"date": "2015-11-26", "close": 2.533888, "volume": 2123234.0}, {"date": "2015-11-27", "close": 2.563582, "volume": 1996551.0}, {"date": "2015-11-30", "close": 2.395316, "volume": 5881914.0}, {"date": "2015-12-01", "close": 2.42501, "volume": 5642526.0}, {"date": "2015-12-02", "close": 2.42501, "volume": 3558445.0}, {"date": "2015-12-03", "close": 2.37552, "volume": 3252578.0}, {"date": "2015-12-04", "close": 2.345826, "volume": 2473875.0}, {"date": "2015-12-07", "close": 2.316132, "volume": 2302299.0}, {"date": "2015-12-08", "close": 2.147866, "volume": 4422009.0}, {"date": "2015-12-09", "close": 2.157764, "volume": 3206875.0}, {"date": "2015-12-10", "close": 2.266642, "volume": 4366278.0}, {"date": "2015-12-11", "close": 2.27654, "volume": 2823661.0}, {"date": "2015-12-14", "close": 2.22705, "volume": 2284584.0}, {"date": "2015-12-15", "close": 2.12807, "volume": 4253270.0}, {"date": "2015-12-16", "close": 2.17756, "volume": 7157752.0}, {"date": "2015-12-17", "close": 2.345826, "volume": 5284982.0}, {"date": "2015-12-18", "close": 2.266642, "volume": 5039812.0}, {"date": "2015-12-21", "close": 2.296336, "volume": 2713433.0}, {"date": "2015-12-22", "close": 2.395316, "volume": 3657664.0}, {"date": "2015-12-23", "close": 2.454704, "volume": 3965446.0}, {"date": "2015-12-24", "close": 2.57348, "volume": 3220671.0}, {"date": "2015-12-29", "close": 2.583378, "volume": 1750655.0}, {"date": "2015-12-30", "close": 2.593276, "volume": 1966552.0}, {"date": "2015-12-31", "close": 2.514092, "volume": 1841373.0}, {"date": "2016-01-04", "close": 2.553684, "volume": 1892371.0}, {"date": "2016-01-05", "close": 2.464602, "volume": 2729618.0}, {"date": "2016-01-06", "close": 2.306234, "volume": 2900160.0}, {"date": "2016-01-07", "close": 2.246846, "volume": 3974079.0}, {"date": "2016-01-08", "close": 2.256744, "volume": 4214867.0}, {"date": "2016-01-11", "close": 2.217152, "volume": 2636732.0}, {"date": "2016-01-12", "close": 2.157764, "volume": 2249828.0}, {"date": "2016-01-13", "close": 2.157764, "volume": 2321601.0}, {"date": "2016-01-14", "close": 2.088478, "volume": 1751138.0}, {"date": "2016-01-15", "close": 2.137968, "volume": 1862903.0}, {"date": "2016-01-18", "close": 2.068682, "volume": 3800831.0}, {"date": "2016-01-19", "close": 2.098376, "volume": 2626796.0}, {"date": "2016-01-20", "close": 1.989498, "volume": 3901538.0}, {"date": "2016-01-21", "close": 2.048886, "volume": 4303104.0}, {"date": "2016-01-22", "close": 2.088478, "volume": 3271232.0}, {"date": "2016-01-25", "close": 2.118172, "volume": 3603448.0}, {"date": "2016-01-27", "close": 2.12807, "volume": 2586346.0}, {"date": "2016-01-28", "close": 2.197356, "volume": 3507958.0}, {"date": "2016-01-29", "close": 2.167662, "volume": 2837236.0}, {"date": "2016-02-01", "close": 2.316132, "volume": 4578236.0}, {"date": "2016-02-02", "close": 2.187458, "volume": 3085892.0}, {"date": "2016-02-03", "close": 2.137968, "volume": 2319082.0}, {"date": "2016-02-04", "close": 2.405214, "volume": 4672603.0}, {"date": "2016-02-05", "close": 2.405214, "volume": 5826959.0}, {"date": "2016-02-08", "close": 2.514092, "volume": 3370213.0}, {"date": "2016-02-09", "close": 2.67246, "volume": 4181386.0}, {"date": "2016-02-10", "close": 2.603174, "volume": 3810761.0}, {"date": "2016-02-11", "close": 2.603174, "volume": 2827183.0}, {"date": "2016-02-12", "close": 2.840726, "volume": 5655004.0}, {"date": "2016-02-15", "close": 2.900114, "volume": 4536652.0}, {"date": "2016-02-16", "close": 2.91991, "volume": 6862749.0}, {"date": "2016-02-17", "close": 2.811032, "volume": 4417547.0}, {"date": "2016-02-18", "close": 2.72195, "volume": 6105860.0}, {"date": "2016-02-19", "close": 2.67246, "volume": 5029526.0}, {"date": "2016-02-22", "close": 2.632868, "volume": 4649507.0}, {"date": "2016-02-23", "close": 2.741746, "volume": 5980582.0}, {"date": "2016-02-24", "close": 2.642766, "volume": 5192324.0}, {"date": "2016-02-25", "close": 2.603174, "volume": 4369598.0}, {"date": "2016-02-26", "close": 2.484398, "volume": 3045113.0}, {"date": "2016-02-29", "close": 2.533888, "volume": 2315560.0}, {"date": "2016-03-01", "close": 2.583378, "volume": 2778517.0}, {"date": "2016-03-02", "close": 2.702154, "volume": 3885274.0}, {"date": "2016-03-03", "close": 2.791236, "volume": 2614193.0}, {"date": "2016-03-04", "close": 3.088176, "volume": 7002481.0}, {"date": "2016-03-07", "close": 3.26634, "volume": 6653140.0}, {"date": "2016-03-08", "close": 3.147564, "volume": 5269830.0}, {"date": "2016-03-09", "close": 2.949604, "volume": 4323616.0}, {"date": "2016-03-10", "close": 2.9694, "volume": 1978428.0}, {"date": "2016-03-11", "close": 2.91991, "volume": 6093074.0}, {"date": "2016-03-14", "close": 3.197054, "volume": 10287462.0}, {"date": "2016-03-15", "close": 3.107972, "volume": 7371432.0}, {"date": "2016-03-16", "close": 3.088176, "volume": 5488009.0}, {"date": "2016-03-17", "close": 3.197054, "volume": 6906477.0}, {"date": "2016-03-18", "close": 3.177258, "volume": 29077832.0}, {"date": "2016-03-21", "close": 3.16736, "volume": 2130997.0}, {"date": "2016-03-22", "close": 3.028788, "volume": 2378562.0}, {"date": "2016-03-23", "close": 2.929808, "volume": 3618105.0}, {"date": "2016-03-24", "close": 2.791236, "volume": 3226934.0}, {"date": "2016-03-29", "close": 2.761542, "volume": 3308396.0}, {"date": "2016-03-30", "close": 2.811032, "volume": 3367275.0}, {"date": "2016-03-31", "close": 2.801134, "volume": 3601921.0}, {"date": "2016-04-01", "close": 2.87042, "volume": 3286804.0}, {"date": "2016-04-04", "close": 2.830828, "volume": 2702395.0}, {"date": "2016-04-05", "close": 2.682358, "volume": 3185765.0}, {"date": "2016-04-06", "close": 2.731848, "volume": 2306852.0}, {"date": "2016-04-07", "close": 2.67246, "volume": 7253653.0}, {"date": "2016-04-08", "close": 2.712052, "volume": 3717168.0}, {"date": "2016-04-11", "close": 2.82093, "volume": 2091543.0}, {"date": "2016-04-12", "close": 2.910012, "volume": 3301056.0}, {"date": "2016-04-13", "close": 3.038686, "volume": 3522808.0}, {"date": "2016-04-14", "close": 3.06838, "volume": 2600283.0}, {"date": "2016-04-15", "close": 3.058482, "volume": 3784437.0}, {"date": "2016-04-18", "close": 3.058482, "volume": 2720730.0}, {"date": "2016-04-19", "close": 3.31583, "volume": 5009210.0}, {"date": "2016-04-20", "close": 3.395014, "volume": 5789947.0}, {"date": "2016-04-21", "close": 3.493994, "volume": 3770193.0}, {"date": "2016-04-22", "close": 3.305932, "volume": 3478191.0}, {"date": "2016-04-26", "close": 3.226748, "volume": 2842523.0}, {"date": "2016-04-27", "close": 3.276238, "volume": 3449028.0}, {"date": "2016-04-28", "close": 2.910012, "volume": 10548771.0}, {"date": "2016-04-29", "close": 3.028788, "volume": 6635819.0}, {"date": "2016-05-02", "close": 3.177258, "volume": 4289744.0}, {"date": "2016-05-03", "close": 3.147564, "volume": 3541758.0}, {"date": "2016-05-04", "close": 2.830828, "volume": 6517724.0}, {"date": "2016-05-05", "close": 2.751644, "volume": 5317989.0}, {"date": "2016-05-06", "close": 2.67246, "volume": 7200458.0}, {"date": "2016-05-09", "close": 2.662562, "volume": 4621412.0}, {"date": "2016-05-10", "close": 2.52399, "volume": 5125692.0}, {"date": "2016-05-11", "close": 2.62297, "volume": 4056423.0}, {"date": "2016-05-12", "close": 2.731848, "volume": 4246138.0}, {"date": "2016-05-13", "close": 2.702154, "volume": 5857358.0}, {"date": "2016-05-16", "close": 2.712052, "volume": 3901209.0}, {"date": "2016-05-17", "close": 2.900114, "volume": 4775799.0}, {"date": "2016-05-18", "close": 2.939706, "volume": 5382544.0}, {"date": "2016-05-19", "close": 2.751644, "volume": 3173515.0}, {"date": "2016-05-20", "close": 2.702154, "volume": 2798783.0}, {"date": "2016-05-23", "close": 2.702154, "volume": 1749132.0}, {"date": "2016-05-24", "close": 2.642766, "volume": 2288439.0}, {"date": "2016-05-25", "close": 2.751644, "volume": 3321078.0}, {"date": "2016-05-26", "close": 2.900114, "volume": 3557310.0}, {"date": "2016-05-27", "close": 2.840726, "volume": 2885419.0}, {"date": "2016-05-30", "close": 2.781338, "volume": 3022229.0}, {"date": "2016-05-31", "close": 2.840726, "volume": 2401967.0}, {"date": "2016-06-01", "close": 2.801134, "volume": 1955320.0}, {"date": "2016-06-02", "close": 2.741746, "volume": 1607169.0}, {"date": "2016-06-03", "close": 2.682358, "volume": 5100494.0}, {"date": "2016-06-06", "close": 2.989196, "volume": 5705258.0}, {"date": "2016-06-07", "close": 3.06838, "volume": 4670868.0}, {"date": "2016-06-08", "close": 3.098074, "volume": 2520701.0}, {"date": "2016-06-09", "close": 3.335626, "volume": 6704468.0}, {"date": "2016-06-10", "close": 3.236646, "volume": 2991681.0}, {"date": "2016-06-14", "close": 3.395014, "volume": 8397691.0}, {"date": "2016-06-15", "close": 3.345524, "volume": 5531720.0}, {"date": "2016-06-16", "close": 3.296034, "volume": 6212106.0}, {"date": "2016-06-17", "close": 3.296034, "volume": 39188819.0}, {"date": "2016-06-20", "close": 3.236646, "volume": 3446655.0}, {"date": "2016-06-21", "close": 3.107972, "volume": 5530095.0}, {"date": "2016-06-22", "close": 3.048584, "volume": 3243599.0}, {"date": "2016-06-23", "close": 3.107972, "volume": 2178919.0}, {"date": "2016-06-24", "close": 3.16736, "volume": 5827141.0}, {"date": "2016-06-27", "close": 3.127768, "volume": 3459218.0}, {"date": "2016-06-28", "close": 2.9694, "volume": 3492418.0}, {"date": "2016-06-29", "close": 3.11787, "volume": 2908799.0}, {"date": "2016-06-30", "close": 3.246544, "volume": 3195499.0}, {"date": "2016-07-01", "close": 3.345524, "volume": 3602183.0}, {"date": "2016-07-04", "close": 3.602872, "volume": 5689026.0}, {"date": "2016-07-05", "close": 3.523688, "volume": 5715672.0}, {"date": "2016-07-06", "close": 3.61277, "volume": 5007440.0}, {"date": "2016-07-07", "close": 3.691954, "volume": 5621783.0}, {"date": "2016-07-08", "close": 3.741444, "volume": 3499288.0}, {"date": "2016-07-11", "close": 3.969098, "volume": 6546244.0}, {"date": "2016-07-12", "close": 4.018588, "volume": 3935624.0}, {"date": "2016-07-13", "close": 4.325426, "volume": 5655840.0}, {"date": "2016-07-14", "close": 4.35512, "volume": 5650004.0}, {"date": "2016-07-15", "close": 4.35512, "volume": 4586861.0}, {"date": "2016-07-18", "close": 4.266038, "volume": 3312975.0}, {"date": "2016-07-19", "close": 4.196752, "volume": 4077632.0}, {"date": "2016-07-20", "close": 3.929506, "volume": 7461199.0}, {"date": "2016-07-21", "close": 3.880016, "volume": 9761372.0}, {"date": "2016-07-22", "close": 4.216548, "volume": 6355151.0}, {"date": "2016-07-25", "close": 4.10767, "volume": 3988405.0}, {"date": "2016-07-26", "close": 4.038384, "volume": 3818661.0}, {"date": "2016-07-28", "close": 3.90971, "volume": 10664502.0}, {"date": "2016-07-29", "close": 3.978996, "volume": 6800344.0}, {"date": "2016-08-01", "close": 4.196752, "volume": 4867311.0}, {"date": "2016-08-02", "close": 4.15716, "volume": 6153946.0}, {"date": "2016-08-03", "close": 4.097772, "volume": 5424872.0}, {"date": "2016-08-04", "close": 4.097772, "volume": 2546964.0}, {"date": "2016-08-05", "close": 4.275936, "volume": 2529966.0}, {"date": "2016-08-08", "close": 4.147262, "volume": 3253879.0}, {"date": "2016-08-09", "close": 4.137364, "volume": 2282329.0}, {"date": "2016-08-10", "close": 4.196752, "volume": 1898731.0}, {"date": "2016-08-11", "close": 4.00869, "volume": 2464809.0}, {"date": "2016-08-12", "close": 4.077976, "volume": 2614932.0}, {"date": "2016-08-15", "close": 3.939404, "volume": 2182234.0}, {"date": "2016-08-16", "close": 3.939404, "volume": 2624392.0}, {"date": "2016-08-17", "close": 3.998792, "volume": 2913101.0}, {"date": "2016-08-18", "close": 4.15716, "volume": 5082695.0}, {"date": "2016-08-19", "close": 4.35512, "volume": 3750478.0}, {"date": "2016-08-22", "close": 3.998792, "volume": 3916977.0}, {"date": "2016-08-23", "close": 4.00869, "volume": 3500022.0}, {"date": "2016-08-24", "close": 4.048282, "volume": 1577793.0}, {"date": "2016-08-25", "close": 3.90971, "volume": 2264235.0}, {"date": "2016-08-26", "close": 3.880016, "volume": 1686514.0}, {"date": "2016-08-29", "close": 3.790934, "volume": 2569596.0}, {"date": "2016-08-30", "close": 3.771138, "volume": 2624671.0}, {"date": "2016-08-31", "close": 3.632566, "volume": 3733140.0}, {"date": "2016-09-01", "close": 3.61277, "volume": 2901638.0}, {"date": "2016-09-02", "close": 3.76124, "volume": 2556435.0}, {"date": "2016-09-05", "close": 3.840424, "volume": 3043795.0}, {"date": "2016-09-06", "close": 3.919608, "volume": 2082949.0}, {"date": "2016-09-07", "close": 4.087874, "volume": 5389775.0}, {"date": "2016-09-08", "close": 3.840424, "volume": 3752922.0}, {"date": "2016-09-09", "close": 3.751342, "volume": 2616143.0}, {"date": "2016-09-12", "close": 3.642464, "volume": 2293074.0}, {"date": "2016-09-13", "close": 3.622668, "volume": 4802469.0}, {"date": "2016-09-14", "close": 3.61277, "volume": 4213428.0}, {"date": "2016-09-15", "close": 3.652362, "volume": 2871910.0}, {"date": "2016-09-16", "close": 3.632566, "volume": 13936455.0}, {"date": "2016-09-19", "close": 3.781036, "volume": 1375500.0}, {"date": "2016-09-20", "close": 3.790934, "volume": 3194046.0}, {"date": "2016-09-21", "close": 3.850322, "volume": 3162218.0}, {"date": "2016-09-22", "close": 4.127466, "volume": 3907536.0}, {"date": "2016-09-23", "close": 4.068078, "volume": 2297300.0}, {"date": "2016-09-26", "close": 4.048282, "volume": 1237993.0}, {"date": "2016-09-27", "close": 4.20665, "volume": 4712750.0}, {"date": "2016-09-28", "close": 4.20665, "volume": 3612969.0}, {"date": "2016-09-29", "close": 4.30563, "volume": 3299568.0}, {"date": "2016-09-30", "close": 4.137364, "volume": 2299513.0}, {"date": "2016-10-03", "close": 4.077976, "volume": 1319972.0}, {"date": "2016-10-04", "close": 4.127466, "volume": 2366373.0}, {"date": "2016-10-05", "close": 3.919608, "volume": 2782568.0}, {"date": "2016-10-06", "close": 3.899812, "volume": 2677772.0}, {"date": "2016-10-07", "close": 3.978996, "volume": 4066840.0}, {"date": "2016-10-10", "close": 3.781036, "volume": 5728806.0}, {"date": "2016-10-11", "close": 3.86022, "volume": 2564860.0}, {"date": "2016-10-12", "close": 3.870118, "volume": 2604378.0}, {"date": "2016-10-13", "close": 3.9592, "volume": 2776744.0}, {"date": "2016-10-14", "close": 3.800832, "volume": 3430014.0}, {"date": "2016-10-17", "close": 3.86022, "volume": 3185256.0}, {"date": "2016-10-18", "close": 3.820628, "volume": 2377012.0}, {"date": "2016-10-19", "close": 4.038384, "volume": 3671081.0}, {"date": "2016-10-20", "close": 4.117568, "volume": 2162602.0}, {"date": "2016-10-21", "close": 4.196752, "volume": 3922332.0}, {"date": "2016-10-24", "close": 4.10767, "volume": 1833868.0}, {"date": "2016-10-25", "close": 4.10767, "volume": 1738456.0}, {"date": "2016-10-26", "close": 4.20665, "volume": 2959732.0}, {"date": "2016-10-27", "close": 4.097772, "volume": 3440612.0}, {"date": "2016-10-28", "close": 4.266038, "volume": 2749184.0}, {"date": "2016-10-31", "close": 4.20665, "volume": 2917399.0}, {"date": "2016-11-01", "close": 4.147262, "volume": 2038689.0}, {"date": "2016-11-02", "close": 4.236344, "volume": 3100337.0}, {"date": "2016-11-03", "close": 4.226446, "volume": 2619112.0}, {"date": "2016-11-04", "close": 4.018588, "volume": 4394266.0}, {"date": "2016-11-07", "close": 4.196752, "volume": 4033627.0}, {"date": "2016-11-08", "close": 4.55308, "volume": 6147501.0}, {"date": "2016-11-09", "close": 4.473896, "volume": 7311560.0}, {"date": "2016-11-10", "close": 4.830224, "volume": 5892993.0}, {"date": "2016-11-11", "close": 4.810428, "volume": 5279775.0}, {"date": "2016-11-14", "close": 4.483794, "volume": 4428930.0}, {"date": "2016-11-15", "close": 4.632264, "volume": 6067913.0}, {"date": "2016-11-16", "close": 4.642162, "volume": 2751367.0}, {"date": "2016-11-17", "close": 4.523386, "volume": 3309691.0}, {"date": "2016-11-18", "close": 4.513488, "volume": 4231563.0}, {"date": "2016-11-21", "close": 4.612468, "volume": 3489259.0}, {"date": "2016-11-22", "close": 4.80053, "volume": 4768708.0}, {"date": "2016-11-23", "close": 4.780734, "volume": 2911192.0}, {"date": "2016-11-24", "close": 4.661958, "volume": 1774640.0}, {"date": "2016-11-25", "close": 4.790632, "volume": 2047910.0}, {"date": "2016-11-28", "close": 4.80053, "volume": 3604618.0}, {"date": "2016-11-29", "close": 4.483794, "volume": 7405198.0}, {"date": "2016-11-30", "close": 4.246242, "volume": 6368539.0}, {"date": "2016-12-01", "close": 4.226446, "volume": 6782581.0}, {"date": "2016-12-02", "close": 4.345222, "volume": 6138193.0}, {"date": "2016-12-05", "close": 4.266038, "volume": 4162114.0}, {"date": "2016-12-06", "close": 4.30563, "volume": 4495098.0}, {"date": "2016-12-07", "close": 4.275936, "volume": 3556568.0}, {"date": "2016-12-08", "close": 4.325426, "volume": 5672674.0}, {"date": "2016-12-09", "close": 4.246242, "volume": 4997912.0}, {"date": "2016-12-12", "close": 4.285834, "volume": 6562218.0}, {"date": "2016-12-13", "close": 4.127466, "volume": 4730138.0}, {"date": "2016-12-14", "close": 4.137364, "volume": 6166685.0}, {"date": "2016-12-15", "close": 4.00869, "volume": 7516710.0}, {"date": "2016-12-16", "close": 3.969098, "volume": 46348526.0}, {"date": "2016-12-19", "close": 3.998792, "volume": 6447765.0}, {"date": "2016-12-20", "close": 3.9592, "volume": 3739599.0}, {"date": "2016-12-21", "close": 4.167058, "volume": 4259909.0}, {"date": "2016-12-22", "close": 4.10767, "volume": 3500842.0}, {"date": "2016-12-23", "close": 4.05818, "volume": 1797121.0}, {"date": "2016-12-28", "close": 4.216548, "volume": 2271279.0}, {"date": "2016-12-29", "close": 4.236344, "volume": 2148550.0}, {"date": "2016-12-30", "close": 4.275936, "volume": 1859374.0}, {"date": "2017-01-03", "close": 4.335324, "volume": 3091356.0}, {"date": "2017-01-04", "close": 4.345222, "volume": 3194224.0}, {"date": "2017-01-05", "close": 4.394712, "volume": 4113070.0}, {"date": "2017-01-06", "close": 4.365018, "volume": 3379539.0}, {"date": "2017-01-09", "close": 4.40461, "volume": 2030868.0}, {"date": "2017-01-10", "close": 4.434304, "volume": 2557306.0}, {"date": "2017-01-11", "close": 4.592672, "volume": 3005686.0}, {"date": "2017-01-12", "close": 4.582774, "volume": 2102556.0}, {"date": "2017-01-13", "close": 4.117568, "volume": 8374331.0}, {"date": "2017-01-16", "close": 4.00869, "volume": 10357327.0}, {"date": "2017-01-17", "close": 4.068078, "volume": 3546064.0}, {"date": "2017-01-18", "close": 4.077976, "volume": 2422441.0}, {"date": "2017-01-19", "close": 4.077976, "volume": 1965813.0}, {"date": "2017-01-20", "close": 3.9592, "volume": 3808263.0}, {"date": "2017-01-23", "close": 3.830526, "volume": 4715708.0}, {"date": "2017-01-24", "close": 3.949302, "volume": 3579779.0}, {"date": "2017-01-25", "close": 3.978996, "volume": 4243031.0}, {"date": "2017-01-27", "close": 3.899812, "volume": 3188949.0}, {"date": "2017-01-30", "close": 3.880016, "volume": 2929943.0}, {"date": "2017-01-31", "close": 3.731546, "volume": 4857884.0}, {"date": "2017-02-01", "close": 3.741444, "volume": 3911899.0}, {"date": "2017-02-02", "close": 3.86022, "volume": 9505381.0}, {"date": "2017-02-03", "close": 3.820628, "volume": 9366231.0}, {"date": "2017-02-06", "close": 3.889914, "volume": 3526311.0}, {"date": "2017-02-07", "close": 3.998792, "volume": 4918075.0}, {"date": "2017-02-08", "close": 3.939404, "volume": 1909036.0}, {"date": "2017-02-09", "close": 3.9592, "volume": 2015371.0}, {"date": "2017-02-10", "close": 3.969098, "volume": 2885310.0}, {"date": "2017-02-13", "close": 4.15716, "volume": 3670115.0}, {"date": "2017-02-14", "close": 4.226446, "volume": 5406509.0}, {"date": "2017-02-15", "close": 4.285834, "volume": 5866010.0}, {"date": "2017-02-16", "close": 4.374916, "volume": 4086002.0}, {"date": "2017-02-17", "close": 4.216548, "volume": 2119043.0}, {"date": "2017-02-20", "close": 4.167058, "volume": 2180475.0}, {"date": "2017-02-21", "close": 3.90971, "volume": 9263479.0}, {"date": "2017-02-22", "close": 3.781036, "volume": 6051292.0}, {"date": "2017-02-23", "close": 3.790934, "volume": 3914250.0}, {"date": "2017-02-24", "close": 3.751342, "volume": 4390380.0}, {"date": "2017-02-27", "close": 3.731546, "volume": 3286892.0}, {"date": "2017-02-28", "close": 3.61277, "volume": 4936825.0}, {"date": "2017-03-01", "close": 3.523688, "volume": 5192164.0}, {"date": "2017-03-02", "close": 3.840424, "volume": 5374404.0}, {"date": "2017-03-03", "close": 3.71175, "volume": 4649059.0}, {"date": "2017-03-06", "close": 3.691954, "volume": 2413996.0}, {"date": "2017-03-07", "close": 3.622668, "volume": 2663460.0}, {"date": "2017-03-08", "close": 3.592974, "volume": 3894975.0}, {"date": "2017-03-09", "close": 3.4643, "volume": 3124196.0}, {"date": "2017-03-10", "close": 3.4643, "volume": 3345003.0}, {"date": "2017-03-13", "close": 3.434606, "volume": 3948027.0}, {"date": "2017-03-14", "close": 3.4643, "volume": 4893535.0}, {"date": "2017-03-15", "close": 3.395014, "volume": 5404185.0}, {"date": "2017-03-16", "close": 3.61277, "volume": 8605230.0}, {"date": "2017-03-17", "close": 3.721648, "volume": 8223176.0}, {"date": "2017-03-20", "close": 3.741444, "volume": 3450760.0}, {"date": "2017-03-21", "close": 3.622668, "volume": 3837126.0}, {"date": "2017-03-22", "close": 3.573178, "volume": 3723389.0}, {"date": "2017-03-23", "close": 3.602872, "volume": 1299432.0}, {"date": "2017-03-24", "close": 3.642464, "volume": 2163032.0}, {"date": "2017-03-27", "close": 3.543484, "volume": 3859679.0}, {"date": "2017-03-28", "close": 3.51379, "volume": 3846006.0}, {"date": "2017-03-29", "close": 3.444504, "volume": 4217456.0}, {"date": "2017-03-30", "close": 3.484096, "volume": 4204426.0}, {"date": "2017-03-31", "close": 3.543484, "volume": 2671270.0}, {"date": "2017-04-03", "close": 3.454402, "volume": 2479261.0}, {"date": "2017-04-04", "close": 3.503892, "volume": 2572618.0}, {"date": "2017-04-05", "close": 3.622668, "volume": 4177314.0}, {"date": "2017-04-06", "close": 3.642464, "volume": 3100564.0}, {"date": "2017-04-07", "close": 3.652362, "volume": 2834554.0}, {"date": "2017-04-10", "close": 3.583076, "volume": 2175093.0}, {"date": "2017-04-11", "close": 3.533586, "volume": 1871603.0}, {"date": "2017-04-12", "close": 3.583076, "volume": 4743214.0}, {"date": "2017-04-13", "close": 3.691954, "volume": 7821197.0}, {"date": "2017-04-18", "close": 3.523688, "volume": 6175339.0}, {"date": "2017-04-19", "close": 3.26634, "volume": 8619466.0}, {"date": "2017-04-20", "close": 3.127768, "volume": 8028908.0}, {"date": "2017-04-21", "close": 3.26634, "volume": 3963476.0}, {"date": "2017-04-24", "close": 3.197054, "volume": 2824927.0}, {"date": "2017-04-26", "close": 3.088176, "volume": 10811999.0}, {"date": "2017-04-27", "close": 3.21685, "volume": 8245514.0}, {"date": "2017-04-28", "close": 3.226748, "volume": 7870794.0}, {"date": "2017-05-01", "close": 3.157462, "volume": 5723040.0}, {"date": "2017-05-02", "close": 3.157462, "volume": 5972495.0}, {"date": "2017-05-03", "close": 3.048584, "volume": 5123491.0}, {"date": "2017-05-04", "close": 2.9694, "volume": 9044444.0}, {"date": "2017-05-05", "close": 2.830828, "volume": 7203719.0}, {"date": "2017-05-08", "close": 2.91991, "volume": 4550957.0}, {"date": "2017-05-09", "close": 3.008992, "volume": 5112943.0}, {"date": "2017-05-10", "close": 3.048584, "volume": 3310416.0}, {"date": "2017-05-11", "close": 3.107972, "volume": 2930395.0}, {"date": "2017-05-12", "close": 3.147564, "volume": 3999497.0}, {"date": "2017-05-15", "close": 3.11787, "volume": 2546714.0}, {"date": "2017-05-16", "close": 3.157462, "volume": 3659546.0}, {"date": "2017-05-17", "close": 3.157462, "volume": 2429034.0}, {"date": "2017-05-18", "close": 3.127768, "volume": 2565388.0}, {"date": "2017-05-19", "close": 3.16736, "volume": 3636862.0}, {"date": "2017-05-22", "close": 3.246544, "volume": 5787526.0}, {"date": "2017-05-23", "close": 3.296034, "volume": 3097212.0}, {"date": "2017-05-24", "close": 3.296034, "volume": 5188848.0}, {"date": "2017-05-25", "close": 3.385116, "volume": 2956237.0}, {"date": "2017-05-26", "close": 3.41481, "volume": 4699181.0}, {"date": "2017-05-29", "close": 3.434606, "volume": 4414472.0}, {"date": "2017-05-30", "close": 3.474198, "volume": 3554815.0}, {"date": "2017-05-31", "close": 3.543484, "volume": 5331659.0}, {"date": "2017-06-01", "close": 3.484096, "volume": 6289747.0}, {"date": "2017-06-02", "close": 3.523688, "volume": 3237765.0}, {"date": "2017-06-05", "close": 3.543484, "volume": 5063228.0}, {"date": "2017-06-06", "close": 3.553382, "volume": 3600804.0}, {"date": "2017-06-07", "close": 3.523688, "volume": 3725395.0}, {"date": "2017-06-08", "close": 3.355422, "volume": 6065875.0}, {"date": "2017-06-09", "close": 3.36532, "volume": 6278520.0}, {"date": "2017-06-13", "close": 3.256442, "volume": 10533931.0}, {"date": "2017-06-14", "close": 3.256442, "volume": 4313137.0}, {"date": "2017-06-15", "close": 3.26634, "volume": 7870237.0}, {"date": "2017-06-16", "close": 3.177258, "volume": 10557016.0}, {"date": "2017-06-19", "close": 3.137666, "volume": 4234002.0}, {"date": "2017-06-20", "close": 3.26634, "volume": 6617293.0}, {"date": "2017-06-21", "close": 3.06838, "volume": 5209364.0}, {"date": "2017-06-22", "close": 3.107972, "volume": 4745041.0}, {"date": "2017-06-23", "close": 3.06838, "volume": 4916199.0}, {"date": "2017-06-26", "close": 3.088176, "volume": 4114197.0}, {"date": "2017-06-27", "close": 3.088176, "volume": 3901706.0}, {"date": "2017-06-28", "close": 3.088176, "volume": 5052610.0}, {"date": "2017-06-29", "close": 3.226748, "volume": 3313411.0}, {"date": "2017-06-30", "close": 3.11787, "volume": 3368336.0}, {"date": "2017-07-03", "close": 3.107972, "volume": 1781696.0}, {"date": "2017-07-04", "close": 3.206952, "volume": 2630890.0}, {"date": "2017-07-05", "close": 3.246544, "volume": 2717445.0}, {"date": "2017-07-06", "close": 3.26634, "volume": 2096408.0}, {"date": "2017-07-07", "close": 3.147564, "volume": 3695161.0}, {"date": "2017-07-10", "close": 3.137666, "volume": 2614510.0}, {"date": "2017-07-11", "close": 3.147564, "volume": 2843255.0}, {"date": "2017-07-12", "close": 3.127768, "volume": 2994843.0}, {"date": "2017-07-13", "close": 3.197054, "volume": 2580433.0}, {"date": "2017-07-14", "close": 3.187156, "volume": 2017433.0}, {"date": "2017-07-17", "close": 3.286136, "volume": 2678460.0}, {"date": "2017-07-18", "close": 3.197054, "volume": 2422387.0}, {"date": "2017-07-19", "close": 3.107972, "volume": 4724469.0}, {"date": "2017-07-20", "close": 3.177258, "volume": 2250391.0}, {"date": "2017-07-21", "close": 3.16736, "volume": 2195043.0}, {"date": "2017-07-24", "close": 3.197054, "volume": 3051975.0}, {"date": "2017-07-25", "close": 3.256442, "volume": 2399770.0}, {"date": "2017-07-26", "close": 3.137666, "volume": 9927888.0}, {"date": "2017-07-27", "close": 3.028788, "volume": 5456250.0}, {"date": "2017-07-28", "close": 2.9694, "volume": 4672762.0}, {"date": "2017-07-31", "close": 2.979298, "volume": 2512519.0}, {"date": "2017-08-01", "close": 3.008992, "volume": 3442894.0}, {"date": "2017-08-02", "close": 2.979298, "volume": 3333895.0}, {"date": "2017-08-03", "close": 2.999094, "volume": 3226817.0}, {"date": "2017-08-04", "close": 3.078278, "volume": 4087323.0}, {"date": "2017-08-07", "close": 3.06838, "volume": 2366214.0}, {"date": "2017-08-08", "close": 3.127768, "volume": 3289825.0}, {"date": "2017-08-09", "close": 3.137666, "volume": 6209119.0}, {"date": "2017-08-10", "close": 3.296034, "volume": 6679587.0}, {"date": "2017-08-11", "close": 3.296034, "volume": 5891316.0}, {"date": "2017-08-14", "close": 3.395014, "volume": 6022680.0}, {"date": "2017-08-15", "close": 3.375218, "volume": 3208612.0}, {"date": "2017-08-16", "close": 3.335626, "volume": 3051363.0}, {"date": "2017-08-17", "close": 3.404912, "volume": 3493235.0}, {"date": "2017-08-18", "close": 3.355422, "volume": 1889689.0}, {"date": "2017-08-21", "close": 3.375218, "volume": 2917665.0}, {"date": "2017-08-22", "close": 3.4643, "volume": 4957634.0}, {"date": "2017-08-23", "close": 3.424708, "volume": 2838738.0}, {"date": "2017-08-24", "close": 3.434606, "volume": 3650869.0}, {"date": "2017-08-25", "close": 3.454402, "volume": 2771006.0}, {"date": "2017-08-28", "close": 3.41481, "volume": 1853317.0}, {"date": "2017-08-29", "close": 3.444504, "volume": 4005603.0}, {"date": "2017-08-30", "close": 3.385116, "volume": 3333598.0}, {"date": "2017-08-31", "close": 3.335626, "volume": 3668777.0}, {"date": "2017-09-01", "close": 3.493994, "volume": 3080498.0}, {"date": "2017-09-04", "close": 3.523688, "volume": 2044821.0}, {"date": "2017-09-05", "close": 3.672158, "volume": 4514504.0}, {"date": "2017-09-06", "close": 3.840424, "volume": 7317877.0}, {"date": "2017-09-07", "close": 3.889914, "volume": 6303735.0}, {"date": "2017-09-08", "close": 3.889914, "volume": 4072687.0}, {"date": "2017-09-11", "close": 3.721648, "volume": 3197492.0}, {"date": "2017-09-12", "close": 3.771138, "volume": 3650510.0}, {"date": "2017-09-13", "close": 3.840424, "volume": 4262602.0}, {"date": "2017-09-14", "close": 3.701852, "volume": 4239677.0}, {"date": "2017-09-15", "close": 3.523688, "volume": 5505775.0}, {"date": "2017-09-18", "close": 3.51379, "volume": 4232479.0}, {"date": "2017-09-19", "close": 3.543484, "volume": 2806701.0}, {"date": "2017-09-20", "close": 3.533586, "volume": 1841473.0}, {"date": "2017-09-21", "close": 3.4643, "volume": 3826254.0}, {"date": "2017-09-22", "close": 3.355422, "volume": 3906997.0}, {"date": "2017-09-25", "close": 3.36532, "volume": 2738686.0}, {"date": "2017-09-26", "close": 3.404912, "volume": 3081714.0}, {"date": "2017-09-27", "close": 3.41481, "volume": 4434753.0}, {"date": "2017-09-28", "close": 3.31583, "volume": 2254164.0}, {"date": "2017-09-29", "close": 3.424708, "volume": 2313493.0}, {"date": "2017-10-02", "close": 3.533586, "volume": 2171069.0}, {"date": "2017-10-03", "close": 3.61277, "volume": 3610517.0}, {"date": "2017-10-04", "close": 3.76124, "volume": 5876588.0}, {"date": "2017-10-05", "close": 3.66226, "volume": 6697563.0}, {"date": "2017-10-06", "close": 3.682056, "volume": 2783384.0}, {"date": "2017-10-09", "close": 3.682056, "volume": 1380288.0}, {"date": "2017-10-10", "close": 3.721648, "volume": 2584623.0}, {"date": "2017-10-11", "close": 3.800832, "volume": 2330554.0}, {"date": "2017-10-12", "close": 3.850322, "volume": 3237135.0}, {"date": "2017-10-13", "close": 3.76124, "volume": 2859381.0}, {"date": "2017-10-16", "close": 3.899812, "volume": 3717788.0}, {"date": "2017-10-17", "close": 4.147262, "volume": 8401343.0}, {"date": "2017-10-18", "close": 4.30563, "volume": 6335470.0}, {"date": "2017-10-19", "close": 4.285834, "volume": 4848908.0}, {"date": "2017-10-20", "close": 4.275936, "volume": 3148838.0}, {"date": "2017-10-23", "close": 4.226446, "volume": 4070270.0}, {"date": "2017-10-24", "close": 4.335324, "volume": 4582130.0}, {"date": "2017-10-25", "close": 4.424406, "volume": 6398457.0}, {"date": "2017-10-26", "close": 4.117568, "volume": 7898240.0}, {"date": "2017-10-27", "close": 3.998792, "volume": 5341534.0}, {"date": "2017-10-30", "close": 3.988894, "volume": 5429478.0}, {"date": "2017-10-31", "close": 3.969098, "volume": 5155752.0}, {"date": "2017-11-01", "close": 4.127466, "volume": 9114050.0}, {"date": "2017-11-02", "close": 4.275936, "volume": 6404064.0}, {"date": "2017-11-03", "close": 4.236344, "volume": 4129072.0}, {"date": "2017-11-06", "close": 4.246242, "volume": 2132000.0}, {"date": "2017-11-07", "close": 4.434304, "volume": 2832679.0}, {"date": "2017-11-08", "close": 4.40461, "volume": 3118092.0}, {"date": "2017-11-09", "close": 4.572876, "volume": 3481866.0}, {"date": "2017-11-10", "close": 4.513488, "volume": 4440459.0}, {"date": "2017-11-13", "close": 4.483794, "volume": 3165218.0}, {"date": "2017-11-14", "close": 4.40461, "volume": 3308086.0}, {"date": "2017-11-15", "close": 4.20665, "volume": 4648843.0}, {"date": "2017-11-16", "close": 4.20665, "volume": 3554498.0}, {"date": "2017-11-17", "close": 4.176956, "volume": 2487241.0}, {"date": "2017-11-20", "close": 4.196752, "volume": 2694341.0}, {"date": "2017-11-21", "close": 4.236344, "volume": 2908587.0}, {"date": "2017-11-22", "close": 4.424406, "volume": 4263946.0}, {"date": "2017-11-23", "close": 4.444202, "volume": 3162150.0}, {"date": "2017-11-24", "close": 4.35512, "volume": 1868012.0}, {"date": "2017-11-27", "close": 4.35512, "volume": 1535890.0}, {"date": "2017-11-28", "close": 4.325426, "volume": 3550902.0}, {"date": "2017-11-29", "close": 4.40461, "volume": 1784176.0}, {"date": "2017-11-30", "close": 4.15716, "volume": 4099147.0}, {"date": "2017-12-01", "close": 4.15716, "volume": 1704911.0}, {"date": "2017-12-04", "close": 4.137364, "volume": 2226254.0}, {"date": "2017-12-05", "close": 4.226446, "volume": 2178238.0}, {"date": "2017-12-06", "close": 4.018588, "volume": 5967403.0}, {"date": "2017-12-07", "close": 4.00869, "volume": 3526746.0}, {"date": "2017-12-08", "close": 3.9592, "volume": 4538734.0}, {"date": "2017-12-11", "close": 4.018588, "volume": 4128380.0}, {"date": "2017-12-12", "close": 4.038384, "volume": 4221530.0}, {"date": "2017-12-13", "close": 3.978996, "volume": 2246120.0}, {"date": "2017-12-14", "close": 4.236344, "volume": 3542470.0}, {"date": "2017-12-15", "close": 4.236344, "volume": 5098908.0}, {"date": "2017-12-18", "close": 4.295732, "volume": 2114817.0}, {"date": "2017-12-19", "close": 4.374916, "volume": 3554429.0}, {"date": "2017-12-20", "close": 4.394712, "volume": 1450467.0}, {"date": "2017-12-21", "close": 4.493692, "volume": 2714111.0}, {"date": "2017-12-22", "close": 4.483794, "volume": 1498862.0}, {"date": "2017-12-27", "close": 4.612468, "volume": 1395093.0}, {"date": "2017-12-28", "close": 4.65206, "volume": 2336528.0}, {"date": "2017-12-29", "close": 4.711448, "volume": 2558359.0}, {"date": "2018-01-02", "close": 4.770836, "volume": 2229142.0}, {"date": "2018-01-03", "close": 4.929204, "volume": 3790707.0}, {"date": "2018-01-04", "close": 4.790632, "volume": 4954255.0}, {"date": "2018-01-05", "close": 4.859918, "volume": 2058187.0}, {"date": "2018-01-08", "close": 4.859918, "volume": 1771825.0}, {"date": "2018-01-09", "close": 4.939102, "volume": 2749554.0}, {"date": "2018-01-10", "close": 4.790632, "volume": 2098049.0}, {"date": "2018-01-11", "close": 4.75104, "volume": 1620975.0}, {"date": "2018-01-12", "close": 4.89951, "volume": 1663069.0}, {"date": "2018-01-15", "close": 4.939102, "volume": 2247240.0}, {"date": "2018-01-16", "close": 5.018286, "volume": 4450501.0}, {"date": "2018-01-17", "close": 4.859918, "volume": 2855063.0}, {"date": "2018-01-18", "close": 4.810428, "volume": 2966024.0}, {"date": "2018-01-19", "close": 4.731244, "volume": 3478343.0}, {"date": "2018-01-22", "close": 4.820326, "volume": 1484284.0}, {"date": "2018-01-23", "close": 4.919306, "volume": 2236249.0}, {"date": "2018-01-24", "close": 4.958898, "volume": 2099910.0}, {"date": "2018-01-25", "close": 5.077674, "volume": 3187392.0}, {"date": "2018-01-29", "close": 5.14696, "volume": 2124756.0}, {"date": "2018-01-30", "close": 5.018286, "volume": 2953677.0}, {"date": "2018-01-31", "close": 4.978694, "volume": 3616634.0}, {"date": "2018-02-01", "close": 4.939102, "volume": 3014060.0}, {"date": "2018-02-02", "close": 4.859918, "volume": 1897503.0}, {"date": "2018-02-05", "close": 4.612468, "volume": 3701259.0}, {"date": "2018-02-06", "close": 4.483794, "volume": 4810720.0}, {"date": "2018-02-07", "close": 4.70155, "volume": 4039147.0}, {"date": "2018-02-08", "close": 4.612468, "volume": 2190563.0}, {"date": "2018-02-09", "close": 4.523386, "volume": 3421828.0}, {"date": "2018-02-12", "close": 4.493692, "volume": 2267189.0}, {"date": "2018-02-13", "close": 4.70155, "volume": 1989263.0}, {"date": "2018-02-14", "close": 4.721346, "volume": 1584406.0}, {"date": "2018-02-15", "close": 4.929204, "volume": 2363275.0}, {"date": "2018-02-16", "close": 4.949, "volume": 1823886.0}, {"date": "2018-02-19", "close": 4.85002, "volume": 1737805.0}, {"date": "2018-02-20", "close": 4.810428, "volume": 1597783.0}, {"date": "2018-02-21", "close": 4.75104, "volume": 1238874.0}, {"date": "2018-02-22", "close": 4.879714, "volume": 1852887.0}, {"date": "2018-02-23", "close": 4.99849, "volume": 1551579.0}, {"date": "2018-02-26", "close": 5.077674, "volume": 2319050.0}, {"date": "2018-02-27", "close": 5.156858, "volume": 2555398.0}, {"date": "2018-02-28", "close": 5.018286, "volume": 2057751.0}, {"date": "2018-03-01", "close": 4.879714, "volume": 3129896.0}, {"date": "2018-03-02", "close": 4.879714, "volume": 1817181.0}, {"date": "2018-03-05", "close": 4.879714, "volume": 1061970.0}, {"date": "2018-03-06", "close": 4.919306, "volume": 1806952.0}, {"date": "2018-03-07", "close": 4.958898, "volume": 2811743.0}, {"date": "2018-03-08", "close": 4.99849, "volume": 3101338.0}, {"date": "2018-03-09", "close": 4.790632, "volume": 2477214.0}, {"date": "2018-03-12", "close": 4.65206, "volume": 14346360.0}, {"date": "2018-03-13", "close": 4.65206, "volume": 7720113.0}, {"date": "2018-03-14", "close": 4.622366, "volume": 9580446.0}, {"date": "2018-03-15", "close": 4.661958, "volume": 6956762.0}, {"date": "2018-03-16", "close": 4.741142, "volume": 31653763.0}, {"date": "2018-03-19", "close": 4.820326, "volume": 2886407.0}, {"date": "2018-03-20", "close": 4.760938, "volume": 2598608.0}, {"date": "2018-03-21", "close": 4.70155, "volume": 1623029.0}, {"date": "2018-03-22", "close": 4.810428, "volume": 1903554.0}, {"date": "2018-03-23", "close": 4.612468, "volume": 2995251.0}, {"date": "2018-03-26", "close": 4.562978, "volume": 2604565.0}, {"date": "2018-03-27", "close": 4.810428, "volume": 3552850.0}, {"date": "2018-03-28", "close": 4.681754, "volume": 2661527.0}, {"date": "2018-03-29", "close": 4.55308, "volume": 2519706.0}, {"date": "2018-04-03", "close": 4.760938, "volume": 3230165.0}, {"date": "2018-04-04", "close": 4.869816, "volume": 3173201.0}, {"date": "2018-04-05", "close": 4.85002, "volume": 2828813.0}, {"date": "2018-04-06", "close": 4.939102, "volume": 3158882.0}, {"date": "2018-04-09", "close": 4.879714, "volume": 2001141.0}, {"date": "2018-04-10", "close": 4.89951, "volume": 5983892.0}, {"date": "2018-04-11", "close": 5.008388, "volume": 5155954.0}, {"date": "2018-04-12", "close": 5.038082, "volume": 5010413.0}, {"date": "2018-04-13", "close": 4.958898, "volume": 3059070.0}, {"date": "2018-04-16", "close": 5.028184, "volume": 2493907.0}, {"date": "2018-04-17", "close": 5.117266, "volume": 5820404.0}, {"date": "2018-04-18", "close": 5.14696, "volume": 3716405.0}, {"date": "2018-04-19", "close": 5.54288, "volume": 12250839.0}, {"date": "2018-04-20", "close": 5.285532, "volume": 4494384.0}, {"date": "2018-04-23", "close": 5.29543, "volume": 2236862.0}, {"date": "2018-04-24", "close": 5.176654, "volume": 2427193.0}, {"date": "2018-04-26", "close": 5.19645, "volume": 6947777.0}, {"date": "2018-04-27", "close": 5.186552, "volume": 2089889.0}, {"date": "2018-04-30", "close": 5.117266, "volume": 2912180.0}, {"date": "2018-05-01", "close": 4.869816, "volume": 5477278.0}, {"date": "2018-05-02", "close": 4.85002, "volume": 4518650.0}, {"date": "2018-05-03", "close": 5.057878, "volume": 3084460.0}, {"date": "2018-05-04", "close": 5.008388, "volume": 3875764.0}, {"date": "2018-05-07", "close": 5.018286, "volume": 2109589.0}, {"date": "2018-05-08", "close": 4.978694, "volume": 1648180.0}, {"date": "2018-05-09", "close": 4.929204, "volume": 2276516.0}, {"date": "2018-05-10", "close": 4.929204, "volume": 2202095.0}, {"date": "2018-05-11", "close": 4.919306, "volume": 1772733.0}, {"date": "2018-05-14", "close": 4.840122, "volume": 3163885.0}, {"date": "2018-05-15", "close": 4.889612, "volume": 3662320.0}, {"date": "2018-05-16", "close": 4.810428, "volume": 3057911.0}, {"date": "2018-05-17", "close": 4.889612, "volume": 1695200.0}, {"date": "2018-05-18", "close": 4.80053, "volume": 2876269.0}, {"date": "2018-05-21", "close": 4.810428, "volume": 2153832.0}, {"date": "2018-05-22", "close": 4.80053, "volume": 2050580.0}, {"date": "2018-05-23", "close": 4.671856, "volume": 2639856.0}, {"date": "2018-05-24", "close": 4.622366, "volume": 1491192.0}, {"date": "2018-05-25", "close": 4.661958, "volume": 3475501.0}, {"date": "2018-05-28", "close": 4.65206, "volume": 1842570.0}, {"date": "2018-05-29", "close": 4.612468, "volume": 2985148.0}, {"date": "2018-05-30", "close": 4.612468, "volume": 3466242.0}, {"date": "2018-05-31", "close": 4.790632, "volume": 3136315.0}, {"date": "2018-06-01", "close": 4.919306, "volume": 5396572.0}, {"date": "2018-06-04", "close": 5.107368, "volume": 3861345.0}, {"date": "2018-06-05", "close": 5.067776, "volume": 3117786.0}, {"date": "2018-06-06", "close": 5.226144, "volume": 4079470.0}, {"date": "2018-06-07", "close": 5.29543, "volume": 3330183.0}, {"date": "2018-06-08", "close": 5.226144, "volume": 11269822.0}, {"date": "2018-06-12", "close": 5.09747, "volume": 3962297.0}, {"date": "2018-06-13", "close": 4.919306, "volume": 6207473.0}, {"date": "2018-06-14", "close": 5.04798, "volume": 4375710.0}, {"date": "2018-06-15", "close": 5.077674, "volume": 2256405.0}, {"date": "2018-06-18", "close": 4.99849, "volume": 1381800.0}, {"date": "2018-06-19", "close": 4.889612, "volume": 1215134.0}, {"date": "2018-06-20", "close": 4.889612, "volume": 1967123.0}, {"date": "2018-06-21", "close": 4.958898, "volume": 2773813.0}, {"date": "2018-06-22", "close": 4.939102, "volume": 1689054.0}, {"date": "2018-06-25", "close": 5.038082, "volume": 1450372.0}, {"date": "2018-06-26", "close": 4.939102, "volume": 1355193.0}, {"date": "2018-06-27", "close": 4.89951, "volume": 9120014.0}, {"date": "2018-06-28", "close": 5.107368, "volume": 4478259.0}, {"date": "2018-06-29", "close": 5.087572, "volume": 2780060.0}, {"date": "2018-07-02", "close": 5.156858, "volume": 3689700.0}, {"date": "2018-07-03", "close": 4.939102, "volume": 3296404.0}, {"date": "2018-07-04", "close": 4.859918, "volume": 3749593.0}, {"date": "2018-07-05", "close": 4.780734, "volume": 1929558.0}, {"date": "2018-07-06", "close": 4.859918, "volume": 2532840.0}, {"date": "2018-07-09", "close": 4.99849, "volume": 3648016.0}, {"date": "2018-07-10", "close": 4.958898, "volume": 2137652.0}, {"date": "2018-07-11", "close": 4.949, "volume": 4298056.0}, {"date": "2018-07-12", "close": 4.949, "volume": 3449121.0}, {"date": "2018-07-13", "close": 4.99849, "volume": 1635874.0}, {"date": "2018-07-16", "close": 4.909408, "volume": 1696046.0}, {"date": "2018-07-17", "close": 4.790632, "volume": 3683295.0}, {"date": "2018-07-18", "close": 4.721346, "volume": 3006700.0}, {"date": "2018-07-19", "close": 4.741142, "volume": 2921136.0}, {"date": "2018-07-20", "close": 4.632264, "volume": 1689043.0}, {"date": "2018-07-23", "close": 4.572876, "volume": 1972320.0}, {"date": "2018-07-24", "close": 4.592672, "volume": 2660790.0}, {"date": "2018-07-25", "close": 4.760938, "volume": 4628327.0}, {"date": "2018-07-26", "close": 4.790632, "volume": 2263215.0}, {"date": "2018-07-27", "close": 4.741142, "volume": 1904705.0}, {"date": "2018-07-30", "close": 4.424406, "volume": 7122676.0}, {"date": "2018-07-31", "close": 4.4541, "volume": 3884548.0}, {"date": "2018-08-01", "close": 4.55308, "volume": 3244078.0}, {"date": "2018-08-02", "close": 4.325426, "volume": 4577474.0}, {"date": "2018-08-03", "close": 4.226446, "volume": 5517877.0}, {"date": "2018-08-06", "close": 4.275936, "volume": 2964527.0}, {"date": "2018-08-07", "close": 4.226446, "volume": 3888438.0}, {"date": "2018-08-08", "close": 4.374916, "volume": 4725867.0}, {"date": "2018-08-09", "close": 4.35512, "volume": 3553001.0}, {"date": "2018-08-10", "close": 4.295732, "volume": 2256777.0}, {"date": "2018-08-13", "close": 4.176956, "volume": 3463936.0}, {"date": "2018-08-14", "close": 4.176956, "volume": 4462881.0}, {"date": "2018-08-15", "close": 4.077976, "volume": 3563506.0}, {"date": "2018-08-16", "close": 4.068078, "volume": 4790490.0}, {"date": "2018-08-17", "close": 4.068078, "volume": 2243113.0}, {"date": "2018-08-20", "close": 4.167058, "volume": 1813824.0}, {"date": "2018-08-21", "close": 4.236344, "volume": 2540763.0}, {"date": "2018-08-22", "close": 4.137364, "volume": 2886205.0}, {"date": "2018-08-23", "close": 4.097772, "volume": 3079619.0}, {"date": "2018-08-24", "close": 4.038384, "volume": 2874041.0}, {"date": "2018-08-27", "close": 4.147262, "volume": 2462740.0}, {"date": "2018-08-28", "close": 4.266038, "volume": 3136798.0}, {"date": "2018-08-29", "close": 4.295732, "volume": 4307138.0}, {"date": "2018-08-30", "close": 4.325426, "volume": 2369399.0}, {"date": "2018-08-31", "close": 4.236344, "volume": 3587963.0}, {"date": "2018-09-03", "close": 4.087874, "volume": 3688648.0}, {"date": "2018-09-04", "close": 4.167058, "volume": 3530482.0}, {"date": "2018-09-05", "close": 3.969098, "volume": 3337634.0}, {"date": "2018-09-06", "close": 3.969098, "volume": 2489380.0}, {"date": "2018-09-07", "close": 3.988894, "volume": 1414306.0}, {"date": "2018-09-10", "close": 3.969098, "volume": 3014088.0}, {"date": "2018-09-11", "close": 3.9592, "volume": 1115222.0}, {"date": "2018-09-12", "close": 4.038384, "volume": 2361068.0}, {"date": "2018-09-13", "close": 4.117568, "volume": 1907467.0}, {"date": "2018-09-14", "close": 4.20665, "volume": 2046407.0}, {"date": "2018-09-17", "close": 4.196752, "volume": 2967330.0}, {"date": "2018-09-18", "close": 4.20665, "volume": 2815309.0}, {"date": "2018-09-19", "close": 4.444202, "volume": 4350215.0}, {"date": "2018-09-20", "close": 4.533284, "volume": 5550614.0}, {"date": "2018-09-21", "close": 4.572876, "volume": 4605676.0}, {"date": "2018-09-24", "close": 4.543182, "volume": 2761961.0}, {"date": "2018-09-25", "close": 4.493692, "volume": 2639152.0}, {"date": "2018-09-26", "close": 4.572876, "volume": 3437098.0}, {"date": "2018-09-27", "close": 4.562978, "volume": 2664231.0}, {"date": "2018-09-28", "close": 4.612468, "volume": 2471995.0}, {"date": "2018-10-01", "close": 4.632264, "volume": 929658.0}, {"date": "2018-10-02", "close": 4.543182, "volume": 7461797.0}, {"date": "2018-10-03", "close": 4.691652, "volume": 3160806.0}, {"date": "2018-10-04", "close": 4.80053, "volume": 3853894.0}, {"date": "2018-10-05", "close": 4.65206, "volume": 1811143.0}, {"date": "2018-10-08", "close": 4.513488, "volume": 1907056.0}, {"date": "2018-10-09", "close": 4.50359, "volume": 1916010.0}, {"date": "2018-10-10", "close": 4.444202, "volume": 2283544.0}, {"date": "2018-10-11", "close": 4.186854, "volume": 4907700.0}, {"date": "2018-10-12", "close": 4.335324, "volume": 3283900.0}, {"date": "2018-10-15", "close": 4.226446, "volume": 2036064.0}, {"date": "2018-10-16", "close": 4.30563, "volume": 1454016.0}, {"date": "2018-10-17", "close": 4.25614, "volume": 1176633.0}, {"date": "2018-10-18", "close": 4.167058, "volume": 1795883.0}, {"date": "2018-10-19", "close": 4.15716, "volume": 1173180.0}, {"date": "2018-10-22", "close": 4.246242, "volume": 2063145.0}, {"date": "2018-10-23", "close": 4.186854, "volume": 702952.0}, {"date": "2018-10-24", "close": 4.15716, "volume": 1870443.0}, {"date": "2018-10-25", "close": 3.939404, "volume": 2815595.0}, {"date": "2018-10-26", "close": 3.919608, "volume": 4513715.0}, {"date": "2018-10-29", "close": 3.939404, "volume": 2133547.0}, {"date": "2018-10-30", "close": 4.018588, "volume": 3882137.0}, {"date": "2018-10-31", "close": 3.998792, "volume": 2219193.0}, {"date": "2018-11-01", "close": 4.097772, "volume": 3676248.0}, {"date": "2018-11-02", "close": 4.216548, "volume": 2266675.0}, {"date": "2018-11-05", "close": 4.25614, "volume": 3492319.0}, {"date": "2018-11-06", "close": 4.374916, "volume": 2896196.0}, {"date": "2018-11-07", "close": 4.374916, "volume": 1937972.0}, {"date": "2018-11-08", "close": 4.424406, "volume": 1242666.0}, {"date": "2018-11-09", "close": 4.275936, "volume": 1959814.0}, {"date": "2018-11-12", "close": 4.186854, "volume": 2281697.0}, {"date": "2018-11-13", "close": 4.097772, "volume": 2136312.0}, {"date": "2018-11-14", "close": 4.018588, "volume": 1796243.0}, {"date": "2018-11-15", "close": 3.939404, "volume": 3251257.0}, {"date": "2018-11-16", "close": 4.117568, "volume": 2413146.0}, {"date": "2018-11-19", "close": 4.087874, "volume": 1272648.0}, {"date": "2018-11-20", "close": 3.998792, "volume": 1661793.0}, {"date": "2018-11-21", "close": 3.830526, "volume": 4108522.0}, {"date": "2018-11-22", "close": 3.86022, "volume": 1574351.0}, {"date": "2018-11-23", "close": 3.850322, "volume": 1401350.0}, {"date": "2018-11-26", "close": 3.553382, "volume": 3578350.0}, {"date": "2018-11-27", "close": 3.61277, "volume": 3864838.0}, {"date": "2018-11-28", "close": 3.602872, "volume": 1659291.0}, {"date": "2018-11-29", "close": 3.751342, "volume": 2492204.0}, {"date": "2018-11-30", "close": 3.76124, "volume": 2874145.0}, {"date": "2018-12-03", "close": 4.05818, "volume": 2883800.0}, {"date": "2018-12-04", "close": 3.899812, "volume": 1844954.0}, {"date": "2018-12-05", "close": 3.889914, "volume": 2928592.0}, {"date": "2018-12-06", "close": 3.81073, "volume": 1926431.0}, {"date": "2018-12-07", "close": 3.771138, "volume": 1181690.0}, {"date": "2018-12-10", "close": 3.701852, "volume": 1680859.0}, {"date": "2018-12-11", "close": 3.771138, "volume": 2727975.0}, {"date": "2018-12-12", "close": 3.830526, "volume": 3089138.0}, {"date": "2018-12-13", "close": 3.919608, "volume": 2856228.0}, {"date": "2018-12-14", "close": 3.840424, "volume": 2096590.0}, {"date": "2018-12-17", "close": 3.939404, "volume": 1363852.0}, {"date": "2018-12-18", "close": 3.9592, "volume": 1617673.0}, {"date": "2018-12-19", "close": 3.90971, "volume": 2734918.0}, {"date": "2018-12-20", "close": 3.632566, "volume": 2497091.0}, {"date": "2018-12-21", "close": 3.721648, "volume": 2776718.0}, {"date": "2018-12-24", "close": 3.721648, "volume": 800682.0}, {"date": "2018-12-27", "close": 3.81073, "volume": 1434337.0}, {"date": "2018-12-28", "close": 3.899812, "volume": 918594.0}, {"date": "2018-12-31", "close": 3.781036, "volume": 1203841.0}, {"date": "2019-01-02", "close": 3.592974, "volume": 1890986.0}, {"date": "2019-01-03", "close": 3.61277, "volume": 3415901.0}, {"date": "2019-01-04", "close": 3.71175, "volume": 2410621.0}, {"date": "2019-01-07", "close": 3.889914, "volume": 2001022.0}, {"date": "2019-01-08", "close": 3.771138, "volume": 3556585.0}, {"date": "2019-01-09", "close": 3.9592, "volume": 2759297.0}, {"date": "2019-01-10", "close": 3.969098, "volume": 1918792.0}, {"date": "2019-01-11", "close": 3.969098, "volume": 1982040.0}, {"date": "2019-01-14", "close": 3.90971, "volume": 1872776.0}, {"date": "2019-01-15", "close": 4.117568, "volume": 2626317.0}, {"date": "2019-01-16", "close": 3.988894, "volume": 1920753.0}, {"date": "2019-01-17", "close": 3.929506, "volume": 2026876.0}, {"date": "2019-01-18", "close": 3.969098, "volume": 2222727.0}, {"date": "2019-01-21", "close": 4.087874, "volume": 1385307.0}, {"date": "2019-01-22", "close": 3.969098, "volume": 1693261.0}, {"date": "2019-01-23", "close": 4.028486, "volume": 1892175.0}, {"date": "2019-01-24", "close": 4.038384, "volume": 1294390.0}, {"date": "2019-01-25", "close": 4.077976, "volume": 1254297.0}, {"date": "2019-01-29", "close": 4.127466, "volume": 1683415.0}, {"date": "2019-01-30", "close": 4.176956, "volume": 2419923.0}, {"date": "2019-01-31", "close": 4.335324, "volume": 3613674.0}, {"date": "2019-02-01", "close": 4.266038, "volume": 2639608.0}, {"date": "2019-02-04", "close": 4.384814, "volume": 1795466.0}, {"date": "2019-02-05", "close": 4.513488, "volume": 3314063.0}, {"date": "2019-02-06", "close": 4.711448, "volume": 3228300.0}, {"date": "2019-02-07", "close": 4.562978, "volume": 3574061.0}, {"date": "2019-02-08", "close": 4.533284, "volume": 1382676.0}, {"date": "2019-02-11", "close": 4.55308, "volume": 1996692.0}, {"date": "2019-02-12", "close": 4.612468, "volume": 1770078.0}, {"date": "2019-02-13", "close": 4.632264, "volume": 1479610.0}, {"date": "2019-02-14", "close": 4.691652, "volume": 1619980.0}, {"date": "2019-02-15", "close": 4.691652, "volume": 1713278.0}, {"date": "2019-02-18", "close": 4.75104, "volume": 2528037.0}, {"date": "2019-02-19", "close": 4.741142, "volume": 1441704.0}, {"date": "2019-02-20", "close": 4.80053, "volume": 2307214.0}, {"date": "2019-02-21", "close": 4.80053, "volume": 2241305.0}, {"date": "2019-02-22", "close": 4.820326, "volume": 887570.0}, {"date": "2019-02-25", "close": 4.89951, "volume": 2387356.0}, {"date": "2019-02-26", "close": 4.859918, "volume": 1723824.0}, {"date": "2019-02-27", "close": 4.919306, "volume": 1820648.0}, {"date": "2019-02-28", "close": 4.830224, "volume": 1548627.0}, {"date": "2019-03-01", "close": 4.75104, "volume": 2037946.0}, {"date": "2019-03-04", "close": 4.760938, "volume": 2540500.0}, {"date": "2019-03-05", "close": 4.642162, "volume": 3245488.0}, {"date": "2019-03-06", "close": 4.909408, "volume": 4277811.0}, {"date": "2019-03-07", "close": 4.919306, "volume": 1865047.0}, {"date": "2019-03-08", "close": 4.711448, "volume": 2359467.0}, {"date": "2019-03-11", "close": 4.75104, "volume": 1847709.0}, {"date": "2019-03-12", "close": 4.741142, "volume": 1989350.0}, {"date": "2019-03-13", "close": 4.780734, "volume": 2762097.0}, {"date": "2019-03-14", "close": 4.85002, "volume": 1639293.0}, {"date": "2019-03-15", "close": 4.859918, "volume": 1784719.0}, {"date": "2019-03-18", "close": 4.810428, "volume": 967706.0}, {"date": "2019-03-19", "close": 4.820326, "volume": 1287926.0}, {"date": "2019-03-20", "close": 4.770836, "volume": 1632068.0}, {"date": "2019-03-21", "close": 4.790632, "volume": 3175693.0}, {"date": "2019-03-22", "close": 4.741142, "volume": 1913629.0}, {"date": "2019-03-25", "close": 4.642162, "volume": 1336792.0}, {"date": "2019-03-26", "close": 4.741142, "volume": 936170.0}, {"date": "2019-03-27", "close": 4.770836, "volume": 1206972.0}, {"date": "2019-03-28", "close": 4.80053, "volume": 7404445.0}, {"date": "2019-03-29", "close": 4.810428, "volume": 2502426.0}, {"date": "2019-04-01", "close": 4.869816, "volume": 1692977.0}, {"date": "2019-04-02", "close": 4.869816, "volume": 1096710.0}, {"date": "2019-04-03", "close": 4.869816, "volume": 2481167.0}, {"date": "2019-04-04", "close": 4.85002, "volume": 2991906.0}, {"date": "2019-04-05", "close": 4.820326, "volume": 1601831.0}, {"date": "2019-04-08", "close": 4.879714, "volume": 4328091.0}, {"date": "2019-04-09", "close": 5.028184, "volume": 6592693.0}, {"date": "2019-04-10", "close": 4.820326, "volume": 2253225.0}, {"date": "2019-04-11", "close": 4.70155, "volume": 2650374.0}, {"date": "2019-04-12", "close": 4.642162, "volume": 1613735.0}, {"date": "2019-04-15", "close": 4.65206, "volume": 1273036.0}, {"date": "2019-04-16", "close": 4.741142, "volume": 1832871.0}, {"date": "2019-04-17", "close": 4.721346, "volume": 1755597.0}, {"date": "2019-04-18", "close": 4.721346, "volume": 1181192.0}, {"date": "2019-04-23", "close": 4.75104, "volume": 1591712.0}, {"date": "2019-04-24", "close": 4.582774, "volume": 2026261.0}, {"date": "2019-04-26", "close": 4.523386, "volume": 1531638.0}, {"date": "2019-04-29", "close": 4.493692, "volume": 1244042.0}, {"date": "2019-04-30", "close": 4.414508, "volume": 2469665.0}, {"date": "2019-05-01", "close": 4.533284, "volume": 13326738.0}, {"date": "2019-05-02", "close": 4.582774, "volume": 2558602.0}, {"date": "2019-05-03", "close": 4.572876, "volume": 1117550.0}, {"date": "2019-05-06", "close": 4.345222, "volume": 2627783.0}, {"date": "2019-05-07", "close": 4.533284, "volume": 2716105.0}, {"date": "2019-05-08", "close": 4.533284, "volume": 1324215.0}, {"date": "2019-05-09", "close": 4.50359, "volume": 1488794.0}, {"date": "2019-05-10", "close": 4.50359, "volume": 1289642.0}, {"date": "2019-05-13", "close": 4.523386, "volume": 659368.0}, {"date": "2019-05-14", "close": 4.513488, "volume": 2331247.0}, {"date": "2019-05-15", "close": 4.612468, "volume": 1642663.0}, {"date": "2019-05-16", "close": 4.721346, "volume": 1810709.0}, {"date": "2019-05-17", "close": 4.80053, "volume": 1214184.0}, {"date": "2019-05-20", "close": 4.780734, "volume": 1580736.0}, {"date": "2019-05-21", "close": 4.80053, "volume": 810757.0}, {"date": "2019-05-22", "close": 4.790632, "volume": 1431732.0}, {"date": "2019-05-23", "close": 4.671856, "volume": 1481062.0}, {"date": "2019-05-24", "close": 4.533284, "volume": 1212851.0}, {"date": "2019-05-27", "close": 4.65206, "volume": 3542995.0}, {"date": "2019-05-28", "close": 4.671856, "volume": 1169600.0}, {"date": "2019-05-29", "close": 4.60257, "volume": 779681.0}, {"date": "2019-05-30", "close": 4.473896, "volume": 1549024.0}, {"date": "2019-05-31", "close": 4.414508, "volume": 1846469.0}, {"date": "2019-06-03", "close": 4.295732, "volume": 1567132.0}, {"date": "2019-06-04", "close": 4.35512, "volume": 1740877.0}, {"date": "2019-06-05", "close": 4.335324, "volume": 1661863.0}, {"date": "2019-06-06", "close": 4.236344, "volume": 3454237.0}, {"date": "2019-06-07", "close": 4.345222, "volume": 1927899.0}, {"date": "2019-06-11", "close": 4.384814, "volume": 1712940.0}, {"date": "2019-06-12", "close": 4.483794, "volume": 1844305.0}, {"date": "2019-06-13", "close": 4.414508, "volume": 1676195.0}, {"date": "2019-06-14", "close": 4.533284, "volume": 2566115.0}, {"date": "2019-06-17", "close": 4.4541, "volume": 1794545.0}, {"date": "2019-06-18", "close": 4.50359, "volume": 2859500.0}, {"date": "2019-06-19", "close": 4.632264, "volume": 1927588.0}, {"date": "2019-06-20", "close": 4.75104, "volume": 2919212.0}, {"date": "2019-06-21", "close": 4.780734, "volume": 2159241.0}, {"date": "2019-06-24", "close": 4.770836, "volume": 1413747.0}, {"date": "2019-06-25", "close": 4.731244, "volume": 2088865.0}, {"date": "2019-06-26", "close": 4.711448, "volume": 1915319.0}, {"date": "2019-06-27", "close": 4.780734, "volume": 1840503.0}, {"date": "2019-06-28", "close": 4.671856, "volume": 1875785.0}, {"date": "2019-07-01", "close": 4.70155, "volume": 2131919.0}, {"date": "2019-07-02", "close": 4.731244, "volume": 1851111.0}, {"date": "2019-07-03", "close": 4.741142, "volume": 2443433.0}, {"date": "2019-07-04", "close": 4.859918, "volume": 2382643.0}, {"date": "2019-07-05", "close": 4.89951, "volume": 1683960.0}, {"date": "2019-07-08", "close": 4.879714, "volume": 1470842.0}, {"date": "2019-07-09", "close": 4.859918, "volume": 1509975.0}, {"date": "2019-07-10", "close": 4.80053, "volume": 1887816.0}, {"date": "2019-07-11", "close": 4.929204, "volume": 2231842.0}, {"date": "2019-07-12", "close": 4.889612, "volume": 1951748.0}, {"date": "2019-07-15", "close": 4.988592, "volume": 2414595.0}, {"date": "2019-07-16", "close": 4.949, "volume": 1454645.0}, {"date": "2019-07-17", "close": 5.137062, "volume": 3237449.0}, {"date": "2019-07-18", "close": 5.226144, "volume": 3379663.0}, {"date": "2019-07-19", "close": 5.335022, "volume": 2417407.0}, {"date": "2019-07-22", "close": 5.374614, "volume": 2570489.0}, {"date": "2019-07-23", "close": 5.39441, "volume": 3458245.0}, {"date": "2019-07-24", "close": 5.513186, "volume": 2189333.0}, {"date": "2019-07-25", "close": 5.523084, "volume": 3805505.0}, {"date": "2019-07-26", "close": 5.4439, "volume": 4026770.0}, {"date": "2019-07-29", "close": 5.483492, "volume": 1451836.0}, {"date": "2019-07-30", "close": 5.572574, "volume": 2298225.0}, {"date": "2019-07-31", "close": 5.325124, "volume": 5332648.0}, {"date": "2019-08-01", "close": 5.226144, "volume": 2838427.0}, {"date": "2019-08-02", "close": 5.226144, "volume": 2816481.0}, {"date": "2019-08-05", "close": 5.077674, "volume": 1996501.0}, {"date": "2019-08-06", "close": 5.09747, "volume": 4353456.0}, {"date": "2019-08-07", "close": 5.14696, "volume": 3629977.0}, {"date": "2019-08-08", "close": 5.404308, "volume": 4952888.0}, {"date": "2019-08-09", "close": 5.69135, "volume": 3190424.0}, {"date": "2019-08-12", "close": 5.513186, "volume": 2806208.0}, {"date": "2019-08-13", "close": 5.532982, "volume": 2395965.0}, {"date": "2019-08-14", "close": 5.483492, "volume": 2284703.0}, {"date": "2019-08-15", "close": 5.29543, "volume": 2418623.0}, {"date": "2019-08-16", "close": 5.305328, "volume": 3321272.0}, {"date": "2019-08-19", "close": 5.265736, "volume": 1936200.0}, {"date": "2019-08-20", "close": 5.305328, "volume": 2660027.0}, {"date": "2019-08-21", "close": 5.186552, "volume": 2320619.0}, {"date": "2019-08-22", "close": 5.166756, "volume": 1394396.0}, {"date": "2019-08-23", "close": 4.978694, "volume": 1937412.0}, {"date": "2019-08-26", "close": 5.008388, "volume": 2883133.0}, {"date": "2019-08-27", "close": 5.018286, "volume": 2514441.0}, {"date": "2019-08-28", "close": 5.176654, "volume": 2563216.0}, {"date": "2019-08-29", "close": 5.236042, "volume": 3362263.0}, {"date": "2019-08-30", "close": 5.384512, "volume": 3258869.0}, {"date": "2019-09-02", "close": 5.9388, "volume": 10410489.0}, {"date": "2019-09-03", "close": 6.03778, "volume": 4983957.0}, {"date": "2019-09-04", "close": 6.077372, "volume": 4086869.0}, {"date": "2019-09-05", "close": 6.206046, "volume": 7961563.0}, {"date": "2019-09-06", "close": 6.057576, "volume": 6961075.0}, {"date": "2019-09-09", "close": 6.265434, "volume": 4776750.0}, {"date": "2019-09-10", "close": 6.374312, "volume": 4354150.0}, {"date": "2019-09-11", "close": 6.473292, "volume": 5137668.0}, {"date": "2019-09-12", "close": 6.364414, "volume": 17629590.0}, {"date": "2019-09-13", "close": 6.423802, "volume": 3696466.0}, {"date": "2019-09-16", "close": 6.463394, "volume": 5102264.0}, {"date": "2019-09-17", "close": 6.38421, "volume": 4707239.0}, {"date": "2019-09-18", "close": 6.344618, "volume": 4522420.0}, {"date": "2019-09-19", "close": 6.28523, "volume": 3781822.0}, {"date": "2019-09-20", "close": 6.295128, "volume": 2456554.0}, {"date": "2019-09-23", "close": 6.374312, "volume": 2286552.0}, {"date": "2019-09-24", "close": 6.394108, "volume": 2554196.0}, {"date": "2019-09-25", "close": 6.344618, "volume": 2300392.0}, {"date": "2019-09-26", "close": 6.38421, "volume": 4449820.0}, {"date": "2019-09-27", "close": 6.404006, "volume": 1825494.0}, {"date": "2019-09-30", "close": 6.374312, "volume": 1847032.0}, {"date": "2019-10-01", "close": 6.394108, "volume": 2627207.0}, {"date": "2019-10-02", "close": 6.18625, "volume": 5590828.0}, {"date": "2019-10-03", "close": 6.067474, "volume": 3600027.0}, {"date": "2019-10-04", "close": 6.116964, "volume": 2052161.0}, {"date": "2019-10-07", "close": 6.206046, "volume": 1334623.0}, {"date": "2019-10-08", "close": 6.265434, "volume": 1586195.0}, {"date": "2019-10-09", "close": 6.196148, "volume": 1630618.0}, {"date": "2019-10-10", "close": 6.206046, "volume": 2940393.0}, {"date": "2019-10-11", "close": 6.18625, "volume": 2092110.0}, {"date": "2019-10-14", "close": 6.047678, "volume": 2748043.0}, {"date": "2019-10-15", "close": 6.017984, "volume": 3323766.0}, {"date": "2019-10-16", "close": 6.077372, "volume": 2853418.0}, {"date": "2019-10-17", "close": 6.03778, "volume": 7971476.0}, {"date": "2019-10-18", "close": 5.69135, "volume": 4825835.0}, {"date": "2019-10-21", "close": 5.810126, "volume": 2135882.0}, {"date": "2019-10-22", "close": 5.958596, "volume": 2766410.0}, {"date": "2019-10-23", "close": 5.978392, "volume": 2703193.0}, {"date": "2019-10-24", "close": 6.08727, "volume": 2379050.0}, {"date": "2019-10-25", "close": 6.166454, "volume": 3638565.0}, {"date": "2019-10-28", "close": 6.23574, "volume": 2578139.0}, {"date": "2019-10-29", "close": 6.453496, "volume": 4494119.0}, {"date": "2019-10-30", "close": 6.305026, "volume": 3089011.0}, {"date": "2019-10-31", "close": 6.305026, "volume": 2662504.0}, {"date": "2019-11-01", "close": 6.33472, "volume": 2445560.0}, {"date": "2019-11-04", "close": 6.28523, "volume": 3740828.0}, {"date": "2019-11-05", "close": 6.33472, "volume": 2130492.0}, {"date": "2019-11-06", "close": 6.364414, "volume": 2600111.0}, {"date": "2019-11-07", "close": 6.473292, "volume": 2668492.0}, {"date": "2019-11-08", "close": 6.512884, "volume": 1964006.0}, {"date": "2019-11-11", "close": 6.354516, "volume": 5019293.0}, {"date": "2019-11-12", "close": 6.196148, "volume": 2356366.0}, {"date": "2019-11-13", "close": 6.176352, "volume": 1439826.0}, {"date": "2019-11-14", "close": 6.215944, "volume": 2627894.0}, {"date": "2019-11-15", "close": 6.08727, "volume": 2379470.0}, {"date": "2019-11-18", "close": 6.08727, "volume": 2311552.0}, {"date": "2019-11-19", "close": 6.166454, "volume": 2037344.0}, {"date": "2019-11-20", "close": 5.98829, "volume": 2618653.0}, {"date": "2019-11-21", "close": 5.909106, "volume": 5503246.0}, {"date": "2019-11-22", "close": 6.008086, "volume": 2246956.0}, {"date": "2019-11-25", "close": 5.88931, "volume": 3431695.0}, {"date": "2019-11-26", "close": 5.879412, "volume": 2740453.0}, {"date": "2019-11-27", "close": 5.879412, "volume": 2695492.0}, {"date": "2019-11-28", "close": 5.859616, "volume": 2039936.0}, {"date": "2019-11-29", "close": 5.79033, "volume": 2665652.0}, {"date": "2019-12-02", "close": 5.849718, "volume": 4012979.0}, {"date": "2019-12-03", "close": 5.899208, "volume": 3228411.0}, {"date": "2019-12-04", "close": 5.721044, "volume": 3920985.0}, {"date": "2019-12-05", "close": 5.780432, "volume": 2016438.0}, {"date": "2019-12-06", "close": 5.869514, "volume": 2955633.0}, {"date": "2019-12-09", "close": 5.919004, "volume": 2392909.0}, {"date": "2019-12-10", "close": 5.948698, "volume": 2290745.0}, {"date": "2019-12-11", "close": 6.047678, "volume": 2744539.0}, {"date": "2019-12-12", "close": 6.107066, "volume": 2645340.0}, {"date": "2019-12-13", "close": 6.18625, "volume": 3024983.0}, {"date": "2019-12-16", "close": 6.23574, "volume": 1728821.0}, {"date": "2019-12-17", "close": 6.245638, "volume": 1545991.0}, {"date": "2019-12-18", "close": 6.166454, "volume": 1715960.0}, {"date": "2019-12-19", "close": 6.255536, "volume": 2479574.0}, {"date": "2019-12-20", "close": 6.265434, "volume": 1668959.0}, {"date": "2019-12-23", "close": 6.18625, "volume": 983200.0}, {"date": "2019-12-24", "close": 6.166454, "volume": 756115.0}, {"date": "2019-12-27", "close": 6.463394, "volume": 1679241.0}, {"date": "2019-12-30", "close": 6.324822, "volume": 1263982.0}, {"date": "2019-12-31", "close": 6.176352, "volume": 1130168.0}, {"date": "2020-01-02", "close": 6.107066, "volume": 985593.0}, {"date": "2020-01-03", "close": 6.245638, "volume": 1390912.0}, {"date": "2020-01-06", "close": 6.295128, "volume": 1989142.0}, {"date": "2020-01-07", "close": 6.4337, "volume": 2736430.0}, {"date": "2020-01-08", "close": 6.839518, "volume": 7049693.0}, {"date": "2020-01-09", "close": 6.710844, "volume": 3286303.0}, {"date": "2020-01-10", "close": 6.770232, "volume": 1709850.0}, {"date": "2020-01-13", "close": 6.740538, "volume": 1298627.0}, {"date": "2020-01-14", "close": 6.710844, "volume": 2089211.0}, {"date": "2020-01-15", "close": 6.592068, "volume": 2395895.0}, {"date": "2020-01-16", "close": 6.611864, "volume": 2229581.0}, {"date": "2020-01-17", "close": 6.611864, "volume": 1463841.0}, {"date": "2020-01-20", "close": 6.651456, "volume": 1033384.0}, {"date": "2020-01-21", "close": 6.601966, "volume": 739664.0}, {"date": "2020-01-22", "close": 6.592068, "volume": 1451353.0}, {"date": "2020-01-23", "close": 6.443598, "volume": 1325504.0}, {"date": "2020-01-24", "close": 6.374312, "volume": 1433123.0}, {"date": "2020-01-28", "close": 6.206046, "volume": 2086395.0}, {"date": "2020-01-29", "close": 6.255536, "volume": 1946903.0}, {"date": "2020-01-30", "close": 6.03778, "volume": 3531115.0}, {"date": "2020-01-31", "close": 6.03778, "volume": 3161368.0}, {"date": "2020-02-03", "close": 5.74084, "volume": 4385981.0}, {"date": "2020-02-04", "close": 5.730942, "volume": 4152409.0}, {"date": "2020-02-05", "close": 5.829922, "volume": 3927564.0}, {"date": "2020-02-06", "close": 6.077372, "volume": 12659524.0}, {"date": "2020-02-07", "close": 5.909106, "volume": 3366065.0}, {"date": "2020-02-10", "close": 5.780432, "volume": 3623548.0}, {"date": "2020-02-11", "close": 5.800228, "volume": 2101297.0}, {"date": "2020-02-12", "close": 5.770534, "volume": 3441396.0}, {"date": "2020-02-13", "close": 5.681452, "volume": 1588106.0}, {"date": "2020-02-14", "close": 5.69135, "volume": 2136781.0}, {"date": "2020-02-17", "close": 5.69135, "volume": 7574447.0}, {"date": "2020-02-18", "close": 5.612166, "volume": 1627905.0}, {"date": "2020-02-19", "close": 5.800228, "volume": 3359329.0}, {"date": "2020-02-20", "close": 5.810126, "volume": 3835620.0}, {"date": "2020-02-21", "close": 5.74084, "volume": 2375103.0}, {"date": "2020-02-24", "close": 5.631962, "volume": 3082978.0}, {"date": "2020-02-25", "close": 5.453798, "volume": 2752699.0}, {"date": "2020-02-26", "close": 5.374614, "volume": 3125832.0}, {"date": "2020-02-27", "close": 5.374614, "volume": 5758836.0}, {"date": "2020-02-28", "close": 5.216246, "volume": 4462317.0}, {"date": "2020-03-02", "close": 5.265736, "volume": 5186799.0}, {"date": "2020-03-03", "close": 5.265736, "volume": 3917324.0}, {"date": "2020-03-04", "close": 5.137062, "volume": 2294276.0}, {"date": "2020-03-05", "close": 5.176654, "volume": 5704740.0}, {"date": "2020-03-06", "close": 4.978694, "volume": 2727837.0}, {"date": "2020-03-09", "close": 4.463998, "volume": 3638437.0}, {"date": "2020-03-10", "close": 4.642162, "volume": 6693436.0}, {"date": "2020-03-11", "close": 4.40461, "volume": 4276696.0}, {"date": "2020-03-12", "close": 4.15716, "volume": 5569636.0}, {"date": "2020-03-13", "close": 4.137364, "volume": 7965054.0}, {"date": "2020-03-16", "close": 3.691954, "volume": 4860104.0}, {"date": "2020-03-17", "close": 3.781036, "volume": 6540462.0}, {"date": "2020-03-18", "close": 3.51379, "volume": 5429721.0}, {"date": "2020-03-19", "close": 3.36532, "volume": 5824303.0}, {"date": "2020-03-20", "close": 3.642464, "volume": 4737429.0}, {"date": "2020-03-23", "close": 3.444504, "volume": 3694238.0}, {"date": "2020-03-24", "close": 3.731546, "volume": 4121871.0}, {"date": "2020-03-25", "close": 4.25614, "volume": 6524839.0}, {"date": "2020-03-26", "close": 4.236344, "volume": 5484637.0}, {"date": "2020-03-27", "close": 3.978996, "volume": 3333607.0}, {"date": "2020-03-30", "close": 4.275936, "volume": 4658718.0}, {"date": "2020-03-31", "close": 4.186854, "volume": 3871375.0}, {"date": "2020-04-01", "close": 4.196752, "volume": 3156027.0}, {"date": "2020-04-02", "close": 4.295732, "volume": 2682114.0}, {"date": "2020-04-03", "close": 4.4541, "volume": 3814522.0}, {"date": "2020-04-06", "close": 4.493692, "volume": 3682145.0}, {"date": "2020-04-07", "close": 4.543182, "volume": 2832234.0}, {"date": "2020-04-08", "close": 4.760938, "volume": 4209968.0}, {"date": "2020-04-09", "close": 4.70155, "volume": 3457483.0}, {"date": "2020-04-14", "close": 4.978694, "volume": 3897262.0}, {"date": "2020-04-15", "close": 4.879714, "volume": 3607759.0}, {"date": "2020-04-16", "close": 4.691652, "volume": 2631602.0}, {"date": "2020-04-17", "close": 4.89951, "volume": 2394810.0}, {"date": "2020-04-20", "close": 4.671856, "volume": 1887808.0}, {"date": "2020-04-21", "close": 4.562978, "volume": 2429176.0}, {"date": "2020-04-22", "close": 4.40461, "volume": 2231310.0}, {"date": "2020-04-23", "close": 4.60257, "volume": 3345091.0}, {"date": "2020-04-24", "close": 4.671856, "volume": 1584616.0}, {"date": "2020-04-27", "close": 4.622366, "volume": 2232943.0}, {"date": "2020-04-28", "close": 4.661958, "volume": 2852730.0}, {"date": "2020-04-29", "close": 4.632264, "volume": 3701099.0}, {"date": "2020-04-30", "close": 4.691652, "volume": 3136795.0}, {"date": "2020-05-01", "close": 4.365018, "volume": 3491830.0}, {"date": "2020-05-04", "close": 4.434304, "volume": 1893787.0}, {"date": "2020-05-05", "close": 4.60257, "volume": 3345456.0}, {"date": "2020-05-06", "close": 4.632264, "volume": 2212167.0}, {"date": "2020-05-07", "close": 4.622366, "volume": 2210304.0}, {"date": "2020-05-08", "close": 4.493692, "volume": 3485947.0}, {"date": "2020-05-11", "close": 4.55308, "volume": 1976271.0}, {"date": "2020-05-12", "close": 4.513488, "volume": 1882620.0}, {"date": "2020-05-13", "close": 4.493692, "volume": 3718021.0}, {"date": "2020-05-14", "close": 4.513488, "volume": 2229354.0}, {"date": "2020-05-15", "close": 4.65206, "volume": 1079094.0}, {"date": "2020-05-18", "close": 4.790632, "volume": 1968986.0}, {"date": "2020-05-19", "close": 4.879714, "volume": 1777075.0}, {"date": "2020-05-20", "close": 4.978694, "volume": 2183903.0}, {"date": "2020-05-21", "close": 5.137062, "volume": 3018753.0}, {"date": "2020-05-22", "close": 4.939102, "volume": 3051990.0}, {"date": "2020-05-25", "close": 4.869816, "volume": 2124871.0}, {"date": "2020-05-26", "close": 4.89951, "volume": 3256852.0}, {"date": "2020-05-27", "close": 5.008388, "volume": 6718426.0}, {"date": "2020-05-28", "close": 4.889612, "volume": 3719931.0}, {"date": "2020-05-29", "close": 4.968796, "volume": 4167951.0}, {"date": "2020-06-01", "close": 5.127164, "volume": 3619904.0}, {"date": "2020-06-02", "close": 5.107368, "volume": 2909410.0}, {"date": "2020-06-03", "close": 5.24594, "volume": 2334783.0}, {"date": "2020-06-04", "close": 5.186552, "volume": 3934915.0}, {"date": "2020-06-05", "close": 5.077674, "volume": 3336505.0}, {"date": "2020-06-09", "close": 5.265736, "volume": 3820290.0}, {"date": "2020-06-10", "close": 5.236042, "volume": 2007141.0}, {"date": "2020-06-11", "close": 5.067776, "volume": 1914137.0}, {"date": "2020-06-12", "close": 5.008388, "volume": 2997778.0}, {"date": "2020-06-15", "close": 4.721346, "volume": 2833004.0}, {"date": "2020-06-16", "close": 4.978694, "volume": 3034196.0}, {"date": "2020-06-17", "close": 4.929204, "volume": 2632411.0}, {"date": "2020-06-18", "close": 4.929204, "volume": 3354812.0}, {"date": "2020-06-19", "close": 4.80053, "volume": 2476954.0}, {"date": "2020-06-22", "close": 4.929204, "volume": 2491124.0}, {"date": "2020-06-23", "close": 4.889612, "volume": 4464519.0}, {"date": "2020-06-24", "close": 4.978694, "volume": 3674219.0}, {"date": "2020-06-25", "close": 4.741142, "volume": 2185523.0}, {"date": "2020-06-26", "close": 4.830224, "volume": 2945148.0}, {"date": "2020-06-29", "close": 4.661958, "volume": 2538620.0}, {"date": "2020-06-30", "close": 4.820326, "volume": 5331267.0}, {"date": "2020-07-01", "close": 4.89951, "volume": 3115920.0}, {"date": "2020-07-02", "close": 4.859918, "volume": 2796946.0}, {"date": "2020-07-03", "close": 4.840122, "volume": 2308362.0}, {"date": "2020-07-06", "close": 4.958898, "volume": 2593249.0}, {"date": "2020-07-07", "close": 5.038082, "volume": 2920907.0}, {"date": "2020-07-08", "close": 5.018286, "volume": 2343444.0}, {"date": "2020-07-09", "close": 4.89951, "volume": 2675006.0}, {"date": "2020-07-10", "close": 4.80053, "volume": 1622255.0}, {"date": "2020-07-13", "close": 5.018286, "volume": 2375315.0}, {"date": "2020-07-14", "close": 4.968796, "volume": 1702410.0}, {"date": "2020-07-15", "close": 5.077674, "volume": 2477755.0}, {"date": "2020-07-16", "close": 4.929204, "volume": 2099499.0}, {"date": "2020-07-17", "close": 5.057878, "volume": 1941651.0}, {"date": "2020-07-20", "close": 5.09747, "volume": 2106433.0}, {"date": "2020-07-21", "close": 5.127164, "volume": 1483846.0}, {"date": "2020-07-22", "close": 5.137062, "volume": 3441949.0}, {"date": "2020-07-23", "close": 5.117266, "volume": 2063325.0}, {"date": "2020-07-24", "close": 5.364716, "volume": 5481705.0}, {"date": "2020-07-27", "close": 5.513186, "volume": 3433879.0}, {"date": "2020-07-28", "close": 5.473594, "volume": 3085327.0}, {"date": "2020-07-29", "close": 4.75104, "volume": 17017787.0}, {"date": "2020-07-30", "close": 4.632264, "volume": 7840440.0}, {"date": "2020-07-31", "close": 4.55308, "volume": 5753696.0}, {"date": "2020-08-03", "close": 4.612468, "volume": 4082231.0}, {"date": "2020-08-04", "close": 4.691652, "volume": 3611006.0}, {"date": "2020-08-05", "close": 4.75104, "volume": 3644259.0}, {"date": "2020-08-06", "close": 4.949, "volume": 5188357.0}, {"date": "2020-08-07", "close": 4.840122, "volume": 1536411.0}, {"date": "2020-08-10", "close": 4.780734, "volume": 2936255.0}, {"date": "2020-08-11", "close": 4.780734, "volume": 2777358.0}, {"date": "2020-08-12", "close": 4.691652, "volume": 3033726.0}, {"date": "2020-08-13", "close": 4.681754, "volume": 3435805.0}, {"date": "2020-08-14", "close": 4.65206, "volume": 2707280.0}, {"date": "2020-08-17", "close": 4.55308, "volume": 2398988.0}, {"date": "2020-08-18", "close": 4.612468, "volume": 3631400.0}, {"date": "2020-08-19", "close": 4.523386, "volume": 2379937.0}, {"date": "2020-08-20", "close": 4.463998, "volume": 3952193.0}, {"date": "2020-08-21", "close": 4.444202, "volume": 3464253.0}, {"date": "2020-08-24", "close": 4.493692, "volume": 3568038.0}, {"date": "2020-08-25", "close": 4.562978, "volume": 3189264.0}, {"date": "2020-08-26", "close": 4.424406, "volume": 3586106.0}, {"date": "2020-08-27", "close": 4.582774, "volume": 5282616.0}, {"date": "2020-08-28", "close": 4.40461, "volume": 4190648.0}, {"date": "2020-08-31", "close": 4.384814, "volume": 2865338.0}, {"date": "2020-09-01", "close": 4.335324, "volume": 4883357.0}, {"date": "2020-09-02", "close": 4.444202, "volume": 3901234.0}, {"date": "2020-09-03", "close": 4.50359, "volume": 3444456.0}, {"date": "2020-09-04", "close": 4.30563, "volume": 3621835.0}, {"date": "2020-09-07", "close": 4.414508, "volume": 1709136.0}, {"date": "2020-09-08", "close": 4.463998, "volume": 5923850.0}, {"date": "2020-09-09", "close": 4.345222, "volume": 3484415.0}, {"date": "2020-09-10", "close": 4.35512, "volume": 3581842.0}, {"date": "2020-09-11", "close": 4.444202, "volume": 5780067.0}, {"date": "2020-09-14", "close": 4.582774, "volume": 5058631.0}, {"date": "2020-09-15", "close": 4.70155, "volume": 5167830.0}, {"date": "2020-09-16", "close": 4.65206, "volume": 4955286.0}, {"date": "2020-09-17", "close": 4.55308, "volume": 3484854.0}, {"date": "2020-09-18", "close": 4.523386, "volume": 5098389.0}, {"date": "2020-09-21", "close": 4.493692, "volume": 4532695.0}, {"date": "2020-09-22", "close": 4.295732, "volume": 4820504.0}, {"date": "2020-09-23", "close": 4.325426, "volume": 3890286.0}, {"date": "2020-09-24", "close": 4.20665, "volume": 2939959.0}, {"date": "2020-09-25", "close": 4.25614, "volume": 2176574.0}, {"date": "2020-09-28", "close": 4.196752, "volume": 2226658.0}, {"date": "2020-09-29", "close": 4.266038, "volume": 1640878.0}, {"date": "2020-09-30", "close": 4.117568, "volume": 4485842.0}, {"date": "2020-10-01", "close": 4.176956, "volume": 2203342.0}, {"date": "2020-10-02", "close": 4.028486, "volume": 3111236.0}, {"date": "2020-10-05", "close": 4.15716, "volume": 1413904.0}, {"date": "2020-10-06", "close": 4.335324, "volume": 4872879.0}, {"date": "2020-10-07", "close": 4.345222, "volume": 3715289.0}, {"date": "2020-10-08", "close": 4.384814, "volume": 2632410.0}, {"date": "2020-10-09", "close": 4.473896, "volume": 2163674.0}, {"date": "2020-10-12", "close": 4.473896, "volume": 1933728.0}, {"date": "2020-10-13", "close": 4.463998, "volume": 1846130.0}, {"date": "2020-10-14", "close": 4.30563, "volume": 3791670.0}, {"date": "2020-10-15", "close": 4.35512, "volume": 3021638.0}, {"date": "2020-10-16", "close": 4.315528, "volume": 2142759.0}, {"date": "2020-10-19", "close": 4.365018, "volume": 1557364.0}, {"date": "2020-10-20", "close": 4.285834, "volume": 2130950.0}, {"date": "2020-10-21", "close": 4.40461, "volume": 1947441.0}, {"date": "2020-10-22", "close": 4.345222, "volume": 2709575.0}, {"date": "2020-10-23", "close": 4.335324, "volume": 1929442.0}, {"date": "2020-10-26", "close": 4.434304, "volume": 3027069.0}, {"date": "2020-10-27", "close": 4.196752, "volume": 2281792.0}, {"date": "2020-10-28", "close": 4.196752, "volume": 2490628.0}, {"date": "2020-10-29", "close": 4.315528, "volume": 4626452.0}, {"date": "2020-10-30", "close": 4.394712, "volume": 4607420.0}, {"date": "2020-11-02", "close": 4.40461, "volume": 2240830.0}, {"date": "2020-11-03", "close": 4.60257, "volume": 3435010.0}, {"date": "2020-11-04", "close": 4.543182, "volume": 3344412.0}, {"date": "2020-11-05", "close": 4.473896, "volume": 3037797.0}, {"date": "2020-11-06", "close": 4.60257, "volume": 1365332.0}, {"date": "2020-11-09", "close": 4.75104, "volume": 1622454.0}, {"date": "2020-11-10", "close": 4.681754, "volume": 3342194.0}, {"date": "2020-11-11", "close": 4.671856, "volume": 4754958.0}, {"date": "2020-11-12", "close": 4.592672, "volume": 2801455.0}, {"date": "2020-11-13", "close": 4.770836, "volume": 4621314.0}, {"date": "2020-11-16", "close": 4.859918, "volume": 246339.0}, {"date": "2020-11-17", "close": 4.859918, "volume": 5702571.0}, {"date": "2020-11-18", "close": 4.830224, "volume": 2381410.0}, {"date": "2020-11-19", "close": 4.760938, "volume": 2713753.0}, {"date": "2020-11-20", "close": 4.770836, "volume": 1490682.0}, {"date": "2020-11-23", "close": 4.85002, "volume": 3245128.0}, {"date": "2020-11-24", "close": 4.859918, "volume": 3379696.0}, {"date": "2020-11-25", "close": 4.820326, "volume": 3067972.0}, {"date": "2020-11-26", "close": 4.75104, "volume": 2024862.0}, {"date": "2020-11-27", "close": 4.760938, "volume": 1106138.0}, {"date": "2020-11-30", "close": 4.642162, "volume": 3277061.0}, {"date": "2020-12-01", "close": 4.741142, "volume": 3317076.0}, {"date": "2020-12-02", "close": 4.80053, "volume": 2330971.0}, {"date": "2020-12-03", "close": 4.909408, "volume": 3103717.0}, {"date": "2020-12-04", "close": 5.038082, "volume": 3162015.0}, {"date": "2020-12-07", "close": 5.043031, "volume": 2274623.0}, {"date": "2020-12-11", "close": 6.32, "volume": 25972776.0}, {"date": "2020-12-14", "close": 6.25, "volume": 9759442.0}, {"date": "2020-12-15", "close": 6.2, "volume": 7082184.0}, {"date": "2020-12-16", "close": 6.41, "volume": 6253861.0}, {"date": "2020-12-17", "close": 6.42, "volume": 5152170.0}, {"date": "2020-12-18", "close": 6.26, "volume": 6890133.0}, {"date": "2020-12-21", "close": 6.32, "volume": 8185417.0}, {"date": "2020-12-22", "close": 6.1, "volume": 5806719.0}, {"date": "2020-12-23", "close": 6.25, "volume": 3635985.0}, {"date": "2020-12-24", "close": 6.18, "volume": 1275464.0}, {"date": "2020-12-29", "close": 6.24, "volume": 6153744.0}, {"date": "2020-12-30", "close": 6.28, "volume": 1710574.0}, {"date": "2020-12-31", "close": 6.38, "volume": 1385910.0}, {"date": "2021-01-04", "close": 6.72, "volume": 3943699.0}, {"date": "2021-01-05", "close": 6.75, "volume": 3668775.0}, {"date": "2021-01-06", "close": 7.05, "volume": 6392577.0}, {"date": "2021-01-07", "close": 7.57, "volume": 7193197.0}, {"date": "2021-01-08", "close": 7.25, "volume": 5891228.0}, {"date": "2021-01-11", "close": 7.1, "volume": 4809107.0}, {"date": "2021-01-12", "close": 7.06, "volume": 3399067.0}, {"date": "2021-01-13", "close": 7.1, "volume": 2890216.0}, {"date": "2021-01-14", "close": 7.12, "volume": 3186894.0}, {"date": "2021-01-15", "close": 7.14, "volume": 4412236.0}, {"date": "2021-01-18", "close": 7.11, "volume": 2405996.0}, {"date": "2021-01-19", "close": 7.21, "volume": 2911106.0}, {"date": "2021-01-20", "close": 7.16, "volume": 4191409.0}, {"date": "2021-01-21", "close": 7.11, "volume": 4255248.0}, {"date": "2021-01-22", "close": 7.05, "volume": 3049564.0}, {"date": "2021-01-25", "close": 7.11, "volume": 2175174.0}, {"date": "2021-01-27", "close": 6.79, "volume": 4396826.0}, {"date": "2021-01-28", "close": 6.71, "volume": 5781357.0}, {"date": "2021-01-29", "close": 6.42, "volume": 5543282.0}, {"date": "2021-02-01", "close": 6.46, "volume": 6341455.0}, {"date": "2021-02-02", "close": 6.47, "volume": 6836680.0}, {"date": "2021-02-03", "close": 6.48, "volume": 12631391.0}, {"date": "2021-02-04", "close": 6.31, "volume": 4693737.0}, {"date": "2021-02-05", "close": 6.37, "volume": 4594876.0}, {"date": "2021-02-08", "close": 6.35, "volume": 4353976.0}, {"date": "2021-02-09", "close": 6.52, "volume": 4581621.0}, {"date": "2021-02-10", "close": 6.48, "volume": 3919871.0}, {"date": "2021-02-11", "close": 6.52, "volume": 2578101.0}, {"date": "2021-02-12", "close": 6.46, "volume": 3259681.0}, {"date": "2021-02-15", "close": 6.55, "volume": 2155471.0}, {"date": "2021-02-16", "close": 6.71, "volume": 2752921.0}, {"date": "2021-02-17", "close": 6.95, "volume": 3370887.0}, {"date": "2021-02-18", "close": 6.82, "volume": 5310382.0}, {"date": "2021-02-19", "close": 6.63, "volume": 2762967.0}, {"date": "2021-02-22", "close": 6.99, "volume": 4684248.0}, {"date": "2021-02-23", "close": 7.3, "volume": 8495768.0}, {"date": "2021-02-24", "close": 7.13, "volume": 5141547.0}, {"date": "2021-02-25", "close": 7.16, "volume": 4728857.0}, {"date": "2021-02-26", "close": 7.03, "volume": 4328848.0}, {"date": "2021-03-01", "close": 6.93, "volume": 4559214.0}, {"date": "2021-03-02", "close": 6.79, "volume": 3253929.0}, {"date": "2021-03-03", "close": 7.08, "volume": 2842093.0}, {"date": "2021-03-04", "close": 6.52, "volume": 9606196.0}, {"date": "2021-03-05", "close": 6.36, "volume": 4884769.0}, {"date": "2021-03-08", "close": 6.39, "volume": 2258190.0}, {"date": "2021-03-09", "close": 6.28, "volume": 2404701.0}, {"date": "2021-03-10", "close": 6.3, "volume": 2508807.0}, {"date": "2021-03-11", "close": 6.16, "volume": 6660316.0}, {"date": "2021-03-12", "close": 6.4, "volume": 2810740.0}, {"date": "2021-03-15", "close": 6.44, "volume": 3184517.0}, {"date": "2021-03-16", "close": 6.49, "volume": 3244937.0}, {"date": "2021-03-17", "close": 6.36, "volume": 2702347.0}, {"date": "2021-03-18", "close": 6.4, "volume": 3619642.0}, {"date": "2021-03-19", "close": 6.36, "volume": 16273056.0}, {"date": "2021-03-22", "close": 6.24, "volume": 1992005.0}, {"date": "2021-03-23", "close": 6.25, "volume": 1694590.0}, {"date": "2021-03-24", "close": 6.1, "volume": 2688790.0}, {"date": "2021-03-25", "close": 6.23, "volume": 2313815.0}, {"date": "2021-03-26", "close": 6.28, "volume": 2252364.0}, {"date": "2021-03-29", "close": 6.41, "volume": 2288247.0}, {"date": "2021-03-30", "close": 6.3, "volume": 1688342.0}, {"date": "2021-03-31", "close": 6.28, "volume": 3178363.0}, {"date": "2021-04-01", "close": 6.28, "volume": 5859097.0}, {"date": "2021-04-06", "close": 6.47, "volume": 2804628.0}, {"date": "2021-04-07", "close": 6.51, "volume": 2622187.0}, {"date": "2021-04-08", "close": 6.72, "volume": 2662469.0}, {"date": "2021-04-09", "close": 6.69, "volume": 1800701.0}, {"date": "2021-04-12", "close": 6.66, "volume": 1356900.0}, {"date": "2021-04-13", "close": 6.76, "volume": 3717137.0}, {"date": "2021-04-14", "close": 6.81, "volume": 4190529.0}, {"date": "2021-04-15", "close": 7.17, "volume": 4125304.0}, {"date": "2021-04-16", "close": 7.07, "volume": 2012621.0}, {"date": "2021-04-19", "close": 6.98, "volume": 1622906.0}, {"date": "2021-04-20", "close": 6.98, "volume": 3407112.0}, {"date": "2021-04-21", "close": 6.95, "volume": 2512392.0}, {"date": "2021-04-22", "close": 6.95, "volume": 2575466.0}, {"date": "2021-04-23", "close": 7.13, "volume": 3205701.0}, {"date": "2021-04-26", "close": 7.18, "volume": 1622826.0}, {"date": "2021-04-27", "close": 7.27, "volume": 2859716.0}, {"date": "2021-04-28", "close": 7.29, "volume": 3330917.0}, {"date": "2021-04-29", "close": 7.36, "volume": 5680604.0}, {"date": "2021-04-30", "close": 7.49, "volume": 2801050.0}, {"date": "2021-05-03", "close": 7.36, "volume": 3011441.0}, {"date": "2021-05-04", "close": 7.65, "volume": 4075332.0}, {"date": "2021-05-05", "close": 7.66, "volume": 1914096.0}, {"date": "2021-05-06", "close": 7.6, "volume": 4932633.0}, {"date": "2021-05-07", "close": 7.68, "volume": 2372664.0}, {"date": "2021-05-10", "close": 7.86, "volume": 1719026.0}, {"date": "2021-05-11", "close": 7.7, "volume": 1935015.0}, {"date": "2021-05-12", "close": 7.5, "volume": 2791222.0}, {"date": "2021-05-13", "close": 7.39, "volume": 2800254.0}, {"date": "2021-05-14", "close": 7.34, "volume": 1040298.0}, {"date": "2021-05-17", "close": 7.36, "volume": 1127624.0}, {"date": "2021-05-18", "close": 7.63, "volume": 1700502.0}, {"date": "2021-05-19", "close": 7.46, "volume": 2128397.0}, {"date": "2021-05-20", "close": 7.29, "volume": 3194744.0}, {"date": "2021-05-21", "close": 7.27, "volume": 1928661.0}, {"date": "2021-05-24", "close": 7.34, "volume": 1988589.0}, {"date": "2021-05-25", "close": 7.42, "volume": 1812416.0}, {"date": "2021-05-26", "close": 7.29, "volume": 1727931.0}, {"date": "2021-05-27", "close": 7.3, "volume": 2595122.0}, {"date": "2021-05-28", "close": 7.61, "volume": 2660479.0}, {"date": "2021-05-31", "close": 7.6, "volume": 1844309.0}, {"date": "2021-06-01", "close": 7.61, "volume": 1347312.0}, {"date": "2021-06-02", "close": 7.86, "volume": 2540216.0}, {"date": "2021-06-03", "close": 7.95, "volume": 1986024.0}, {"date": "2021-06-04", "close": 7.67, "volume": 5390121.0}, {"date": "2021-06-07", "close": 7.51, "volume": 2081212.0}, {"date": "2021-06-08", "close": 7.45, "volume": 2096704.0}, {"date": "2021-06-09", "close": 7.41, "volume": 1411578.0}, {"date": "2021-06-10", "close": 7.44, "volume": 1535297.0}, {"date": "2021-06-11", "close": 7.6, "volume": 2194905.0}, {"date": "2021-06-15", "close": 7.4, "volume": 3437763.0}, {"date": "2021-06-16", "close": 7.12, "volume": 5576623.0}, {"date": "2021-06-17", "close": 7.11, "volume": 2072702.0}, {"date": "2021-06-18", "close": 7.15, "volume": 3270418.0}, {"date": "2021-06-21", "close": 7.08, "volume": 2640536.0}, {"date": "2021-06-22", "close": 7.52, "volume": 5583325.0}, {"date": "2021-06-23", "close": 7.68, "volume": 3276756.0}, {"date": "2021-06-24", "close": 7.51, "volume": 3851573.0}, {"date": "2021-06-25", "close": 7.55, "volume": 2321368.0}, {"date": "2021-06-28", "close": 7.58, "volume": 1734635.0}, {"date": "2021-06-29", "close": 7.43, "volume": 1661274.0}, {"date": "2021-06-30", "close": 7.63, "volume": 2639112.0}, {"date": "2021-07-01", "close": 7.95, "volume": 4712986.0}, {"date": "2021-07-02", "close": 7.97, "volume": 1928486.0}, {"date": "2021-07-05", "close": 7.99, "volume": 2192588.0}, {"date": "2021-07-06", "close": 8.16, "volume": 3782856.0}, {"date": "2021-07-07", "close": 8.23, "volume": 2609386.0}, {"date": "2021-07-08", "close": 8.26, "volume": 3045543.0}, {"date": "2021-07-09", "close": 8.16, "volume": 2677976.0}, {"date": "2021-07-12", "close": 8.27, "volume": 2263973.0}, {"date": "2021-07-13", "close": 8.51, "volume": 4587885.0}, {"date": "2021-07-14", "close": 8.5, "volume": 3196996.0}, {"date": "2021-07-15", "close": 8.64, "volume": 3829078.0}, {"date": "2021-07-16", "close": 8.56, "volume": 4349052.0}, {"date": "2021-07-19", "close": 8.38, "volume": 3092285.0}, {"date": "2021-07-20", "close": 8.29, "volume": 2220993.0}, {"date": "2021-07-21", "close": 8.38, "volume": 2137207.0}, {"date": "2021-07-22", "close": 8.74, "volume": 4023269.0}, {"date": "2021-07-23", "close": 8.84, "volume": 1792277.0}, {"date": "2021-07-26", "close": 8.93, "volume": 4009756.0}, {"date": "2021-07-27", "close": 9.08, "volume": 3752915.0}, {"date": "2021-07-28", "close": 8.92, "volume": 3239040.0}, {"date": "2021-07-29", "close": 8.98, "volume": 2169248.0}, {"date": "2021-07-30", "close": 9.31, "volume": 4438686.0}, {"date": "2021-08-02", "close": 9.47, "volume": 3792108.0}, {"date": "2021-08-03", "close": 9.51, "volume": 4412415.0}, {"date": "2021-08-04", "close": 9.56, "volume": 2212248.0}, {"date": "2021-08-05", "close": 9.48, "volume": 2371805.0}, {"date": "2021-08-06", "close": 9.76, "volume": 2986029.0}, {"date": "2021-08-09", "close": 9.6, "volume": 2624399.0}, {"date": "2021-08-10", "close": 9.83, "volume": 3737481.0}, {"date": "2021-08-11", "close": 9.78, "volume": 4226647.0}, {"date": "2021-08-12", "close": 9.89, "volume": 1992983.0}, {"date": "2021-08-13", "close": 9.85, "volume": 2887405.0}, {"date": "2021-08-16", "close": 9.72, "volume": 2642633.0}, {"date": "2021-08-17", "close": 9.52, "volume": 2678163.0}, {"date": "2021-08-18", "close": 9.51, "volume": 3254543.0}, {"date": "2021-08-19", "close": 8.96, "volume": 8459689.0}, {"date": "2021-08-20", "close": 8.81, "volume": 8256250.0}, {"date": "2021-08-23", "close": 9.28, "volume": 3971120.0}, {"date": "2021-08-24", "close": 9.19, "volume": 2720741.0}, {"date": "2021-08-25", "close": 9.57, "volume": 3257859.0}, {"date": "2021-08-26", "close": 9.26, "volume": 2935724.0}, {"date": "2021-08-27", "close": 9.2, "volume": 2417693.0}, {"date": "2021-08-30", "close": 9.52, "volume": 1824073.0}, {"date": "2021-08-31", "close": 9.65, "volume": 2454570.0}, {"date": "2021-09-01", "close": 9.66, "volume": 4052680.0}, {"date": "2021-09-02", "close": 9.61, "volume": 2507468.0}, {"date": "2021-09-03", "close": 9.8, "volume": 2013396.0}, {"date": "2021-09-06", "close": 9.75, "volume": 1871728.0}, {"date": "2021-09-07", "close": 9.65, "volume": 2838174.0}, {"date": "2021-09-08", "close": 9.46, "volume": 1945983.0}, {"date": "2021-09-09", "close": 9.18, "volume": 2344339.0}, {"date": "2021-09-10", "close": 9.58, "volume": 2626168.0}, {"date": "2021-09-13", "close": 9.73, "volume": 2048534.0}, {"date": "2021-09-14", "close": 9.79, "volume": 2667275.0}, {"date": "2021-09-15", "close": 9.79, "volume": 3729067.0}, {"date": "2021-09-16", "close": 9.82, "volume": 2475466.0}, {"date": "2021-09-17", "close": 9.37, "volume": 6625687.0}, {"date": "2021-09-20", "close": 9.03, "volume": 5080034.0}, {"date": "2021-09-21", "close": 9.05, "volume": 3492267.0}, {"date": "2021-09-22", "close": 9.18, "volume": 3240473.0}, {"date": "2021-09-23", "close": 9.28, "volume": 2447811.0}, {"date": "2021-09-24", "close": 9.22, "volume": 2195688.0}, {"date": "2021-09-27", "close": 9.07, "volume": 2341873.0}, {"date": "2021-09-28", "close": 8.81, "volume": 1916088.0}, {"date": "2021-09-29", "close": 8.71, "volume": 2803752.0}, {"date": "2021-09-30", "close": 8.88, "volume": 2542506.0}, {"date": "2021-10-01", "close": 8.6, "volume": 2982094.0}, {"date": "2021-10-04", "close": 8.65, "volume": 2131615.0}, {"date": "2021-10-05", "close": 8.59, "volume": 2544964.0}, {"date": "2021-10-06", "close": 8.57, "volume": 2142250.0}, {"date": "2021-10-07", "close": 8.67, "volume": 2476433.0}, {"date": "2021-10-08", "close": 8.77, "volume": 2896141.0}, {"date": "2021-10-11", "close": 8.9, "volume": 2453388.0}, {"date": "2021-10-12", "close": 8.87, "volume": 2973418.0}, {"date": "2021-10-13", "close": 8.7, "volume": 1928482.0}, {"date": "2021-10-14", "close": 8.87, "volume": 4060491.0}, {"date": "2021-10-15", "close": 9.09, "volume": 2310027.0}, {"date": "2021-10-18", "close": 9.48, "volume": 2907956.0}, {"date": "2021-10-19", "close": 9.69, "volume": 4942779.0}, {"date": "2021-10-20", "close": 9.71, "volume": 3032715.0}, {"date": "2021-10-21", "close": 9.81, "volume": 5426275.0}, {"date": "2021-10-22", "close": 9.55, "volume": 3807394.0}, {"date": "2021-10-25", "close": 9.79, "volume": 2201173.0}, {"date": "2021-10-26", "close": 9.81, "volume": 1184990.0}, {"date": "2021-10-27", "close": 9.86, "volume": 4725876.0}, {"date": "2021-10-28", "close": 9.77, "volume": 8654608.0}, {"date": "2021-10-29", "close": 9.64, "volume": 6071839.0}, {"date": "2021-11-01", "close": 9.74, "volume": 5762689.0}, {"date": "2021-11-02", "close": 8.92, "volume": 4820271.0}, {"date": "2021-11-03", "close": 9.05, "volume": 3535728.0}, {"date": "2021-11-04", "close": 9.11, "volume": 5431229.0}, {"date": "2021-11-05", "close": 9.13, "volume": 2608407.0}, {"date": "2021-11-08", "close": 8.89, "volume": 2800820.0}, {"date": "2021-11-09", "close": 9.32, "volume": 2983578.0}, {"date": "2021-11-10", "close": 9.28, "volume": 2310711.0}, {"date": "2021-11-11", "close": 9.41, "volume": 2231467.0}, {"date": "2021-11-12", "close": 9.86, "volume": 3553216.0}, {"date": "2021-11-15", "close": 10.04, "volume": 2991305.0}, {"date": "2021-11-16", "close": 9.87, "volume": 2364932.0}, {"date": "2021-11-17", "close": 9.85, "volume": 1924933.0}, {"date": "2021-11-18", "close": 9.97, "volume": 3593650.0}, {"date": "2021-11-19", "close": 10.17, "volume": 2233081.0}, {"date": "2021-11-22", "close": 10.35, "volume": 2155616.0}, {"date": "2021-11-23", "close": 10.31, "volume": 3549086.0}, {"date": "2021-11-24", "close": 10.24, "volume": 1745923.0}, {"date": "2021-11-25", "close": 10.47, "volume": 2214105.0}, {"date": "2021-11-26", "close": 10.16, "volume": 1791773.0}, {"date": "2021-11-29", "close": 10.22, "volume": 2430425.0}, {"date": "2021-11-30", "close": 10.54, "volume": 3204187.0}, {"date": "2021-12-01", "close": 10.37, "volume": 2570367.0}, {"date": "2021-12-02", "close": 10.17, "volume": 3619446.0}, {"date": "2021-12-03", "close": 10.15, "volume": 2934561.0}, {"date": "2021-12-06", "close": 10.05, "volume": 2431460.0}, {"date": "2021-12-07", "close": 9.93, "volume": 2726754.0}, {"date": "2021-12-08", "close": 10.19, "volume": 4505562.0}, {"date": "2021-12-09", "close": 10.36, "volume": 3122762.0}, {"date": "2021-12-10", "close": 10.6, "volume": 2721129.0}, {"date": "2021-12-13", "close": 10.58, "volume": 2621788.0}, {"date": "2021-12-14", "close": 10.63, "volume": 3555507.0}, {"date": "2021-12-15", "close": 10.63, "volume": 2473726.0}, {"date": "2021-12-16", "close": 10.78, "volume": 4515984.0}, {"date": "2021-12-17", "close": 10.91, "volume": 5937655.0}, {"date": "2021-12-20", "close": 10.87, "volume": 2980102.0}, {"date": "2021-12-21", "close": 10.79, "volume": 2591921.0}, {"date": "2021-12-22", "close": 11.05, "volume": 1649216.0}, {"date": "2021-12-23", "close": 11.07, "volume": 1945664.0}, {"date": "2021-12-24", "close": 11.35, "volume": 688889.0}, {"date": "2021-12-29", "close": 11.43, "volume": 1467661.0}, {"date": "2021-12-30", "close": 11.6, "volume": 1200878.0}, {"date": "2021-12-31", "close": 11.47, "volume": 798019.0}, {"date": "2022-01-04", "close": 11.89, "volume": 2346510.0}, {"date": "2022-01-05", "close": 12.06, "volume": 2152332.0}, {"date": "2022-01-06", "close": 11.87, "volume": 2806200.0}, {"date": "2022-01-07", "close": 11.8, "volume": 2308889.0}, {"date": "2022-01-10", "close": 11.81, "volume": 1313617.0}, {"date": "2022-01-11", "close": 11.69, "volume": 1963903.0}, {"date": "2022-01-12", "close": 12.0, "volume": 2493197.0}, {"date": "2022-01-13", "close": 12.45, "volume": 3047269.0}, {"date": "2022-01-14", "close": 12.72, "volume": 2820029.0}, {"date": "2022-01-17", "close": 12.68, "volume": 2276892.0}, {"date": "2022-01-18", "close": 12.89, "volume": 2150584.0}, {"date": "2022-01-19", "close": 12.82, "volume": 3247555.0}, {"date": "2022-01-20", "close": 13.35, "volume": 4645159.0}, {"date": "2022-01-21", "close": 12.8, "volume": 4948640.0}, {"date": "2022-01-24", "close": 12.67, "volume": 3492462.0}, {"date": "2022-01-25", "close": 11.84, "volume": 6281333.0}, {"date": "2022-01-27", "close": 11.74, "volume": 5397717.0}, {"date": "2022-01-28", "close": 11.85, "volume": 6891335.0}, {"date": "2022-01-31", "close": 11.75, "volume": 3110758.0}, {"date": "2022-02-01", "close": 11.79, "volume": 4556577.0}, {"date": "2022-02-02", "close": 12.14, "volume": 2697299.0}, {"date": "2022-02-03", "close": 11.93, "volume": 1842520.0}, {"date": "2022-02-04", "close": 12.07, "volume": 3501844.0}, {"date": "2022-02-07", "close": 12.01, "volume": 2519633.0}, {"date": "2022-02-08", "close": 12.1, "volume": 2620504.0}, {"date": "2022-02-09", "close": 12.3, "volume": 3176093.0}, {"date": "2022-02-10", "close": 12.33, "volume": 2950824.0}, {"date": "2022-02-11", "close": 12.1, "volume": 1711597.0}, {"date": "2022-02-14", "close": 12.14, "volume": 4680765.0}, {"date": "2022-02-15", "close": 11.99, "volume": 4692277.0}, {"date": "2022-02-16", "close": 12.2, "volume": 2834456.0}, {"date": "2022-02-17", "close": 12.22, "volume": 3872658.0}, {"date": "2022-02-18", "close": 12.25, "volume": 4712079.0}, {"date": "2022-02-21", "close": 11.47, "volume": 5502760.0}, {"date": "2022-02-22", "close": 11.05, "volume": 5860518.0}, {"date": "2022-02-23", "close": 11.36, "volume": 4362039.0}, {"date": "2022-02-24", "close": 10.99, "volume": 2986276.0}, {"date": "2022-02-25", "close": 10.92, "volume": 8028645.0}, {"date": "2022-02-28", "close": 10.93, "volume": 11708847.0}, {"date": "2022-03-01", "close": 11.66, "volume": 7984552.0}, {"date": "2022-03-02", "close": 11.79, "volume": 6455828.0}, {"date": "2022-03-03", "close": 12.31, "volume": 3705554.0}, {"date": "2022-03-04", "close": 12.18, "volume": 3098056.0}, {"date": "2022-03-07", "close": 13.0, "volume": 5558939.0}, {"date": "2022-03-08", "close": 12.79, "volume": 8550182.0}, {"date": "2022-03-09", "close": 13.07, "volume": 4511115.0}, {"date": "2022-03-10", "close": 12.88, "volume": 5331561.0}, {"date": "2022-03-11", "close": 12.74, "volume": 4136513.0}, {"date": "2022-03-14", "close": 12.49, "volume": 4319207.0}, {"date": "2022-03-15", "close": 11.7, "volume": 4481353.0}, {"date": "2022-03-16", "close": 11.81, "volume": 3663974.0}, {"date": "2022-03-17", "close": 11.9, "volume": 3000441.0}, {"date": "2022-03-18", "close": 12.02, "volume": 6915349.0}, {"date": "2022-03-21", "close": 12.22, "volume": 2949336.0}, {"date": "2022-03-22", "close": 12.7, "volume": 3030340.0}, {"date": "2022-03-23", "close": 13.09, "volume": 3220336.0}, {"date": "2022-03-24", "close": 13.22, "volume": 6242439.0}, {"date": "2022-03-25", "close": 13.68, "volume": 5971199.0}, {"date": "2022-03-28", "close": 13.86, "volume": 2342820.0}, {"date": "2022-03-29", "close": 14.0, "volume": 2627112.0}, {"date": "2022-03-30", "close": 13.74, "volume": 3572999.0}, {"date": "2022-03-31", "close": 14.06, "volume": 2964768.0}, {"date": "2022-04-01", "close": 14.41, "volume": 2641786.0}, {"date": "2022-04-04", "close": 15.0, "volume": 2824703.0}, {"date": "2022-04-05", "close": 14.56, "volume": 3753462.0}, {"date": "2022-04-06", "close": 14.35, "volume": 3142268.0}, {"date": "2022-04-07", "close": 13.91, "volume": 3013150.0}, {"date": "2022-04-08", "close": 13.68, "volume": 4246503.0}, {"date": "2022-04-11", "close": 14.0, "volume": 3650120.0}, {"date": "2022-04-12", "close": 13.53, "volume": 3305782.0}, {"date": "2022-04-13", "close": 13.83, "volume": 2847305.0}, {"date": "2022-04-14", "close": 13.97, "volume": 3143395.0}, {"date": "2022-04-19", "close": 14.1, "volume": 3346377.0}, {"date": "2022-04-20", "close": 14.14, "volume": 3490556.0}, {"date": "2022-04-21", "close": 14.17, "volume": 2534638.0}, {"date": "2022-04-22", "close": 13.57, "volume": 4268305.0}, {"date": "2022-04-26", "close": 12.77, "volume": 3516494.0}, {"date": "2022-04-27", "close": 12.95, "volume": 4554243.0}, {"date": "2022-04-28", "close": 13.32, "volume": 2369212.0}, {"date": "2022-04-29", "close": 13.17, "volume": 3782207.0}, {"date": "2022-05-02", "close": 12.43, "volume": 5905495.0}, {"date": "2022-05-03", "close": 12.56, "volume": 2721339.0}, {"date": "2022-05-04", "close": 12.36, "volume": 3099801.0}, {"date": "2022-05-05", "close": 12.56, "volume": 3055747.0}, {"date": "2022-05-06", "close": 12.08, "volume": 2983488.0}, {"date": "2022-05-09", "close": 11.7, "volume": 3106415.0}, {"date": "2022-05-10", "close": 11.34, "volume": 4755694.0}, {"date": "2022-05-11", "close": 11.25, "volume": 3039669.0}, {"date": "2022-05-12", "close": 10.92, "volume": 3409574.0}, {"date": "2022-05-13", "close": 10.54, "volume": 8089881.0}, {"date": "2022-05-16", "close": 10.62, "volume": 5221035.0}, {"date": "2022-05-17", "close": 10.91, "volume": 2933786.0}, {"date": "2022-05-18", "close": 11.25, "volume": 4594776.0}, {"date": "2022-05-19", "close": 11.09, "volume": 2501910.0}, {"date": "2022-05-20", "close": 11.66, "volume": 5251063.0}, {"date": "2022-05-23", "close": 11.65, "volume": 3939577.0}, {"date": "2022-05-24", "close": 11.86, "volume": 2500693.0}, {"date": "2022-05-25", "close": 11.91, "volume": 2870155.0}, {"date": "2022-05-26", "close": 11.97, "volume": 4743707.0}, {"date": "2022-05-27", "close": 12.12, "volume": 3651158.0}, {"date": "2022-05-30", "close": 12.54, "volume": 4401093.0}, {"date": "2022-05-31", "close": 12.64, "volume": 5803426.0}, {"date": "2022-06-01", "close": 11.16, "volume": 11020062.0}, {"date": "2022-06-02", "close": 11.6, "volume": 4686764.0}, {"date": "2022-06-03", "close": 12.06, "volume": 3344976.0}, {"date": "2022-06-06", "close": 11.87, "volume": 1901023.0}, {"date": "2022-06-07", "close": 11.82, "volume": 2161499.0}, {"date": "2022-06-08", "close": 12.15, "volume": 3495706.0}, {"date": "2022-06-09", "close": 11.7, "volume": 3654242.0}, {"date": "2022-06-10", "close": 11.42, "volume": 2931194.0}, {"date": "2022-06-14", "close": 10.96, "volume": 4274914.0}, {"date": "2022-06-15", "close": 10.71, "volume": 3600230.0}, {"date": "2022-06-16", "close": 10.99, "volume": 3128147.0}, {"date": "2022-06-17", "close": 10.61, "volume": 7303343.0}, {"date": "2022-06-20", "close": 10.33, "volume": 2984099.0}, {"date": "2022-06-21", "close": 10.46, "volume": 2597249.0}, {"date": "2022-06-22", "close": 10.41, "volume": 2692178.0}, {"date": "2022-06-23", "close": 9.88, "volume": 4642500.0}, {"date": "2022-06-24", "close": 10.06, "volume": 4963199.0}, {"date": "2022-06-27", "close": 10.35, "volume": 5382440.0}, {"date": "2022-06-28", "close": 10.47, "volume": 4044747.0}, {"date": "2022-06-29", "close": 10.05, "volume": 2402111.0}, {"date": "2022-06-30", "close": 9.94, "volume": 9235462.0}, {"date": "2022-07-01", "close": 9.83, "volume": 2904999.0}, {"date": "2022-07-04", "close": 9.96, "volume": 2069938.0}, {"date": "2022-07-05", "close": 9.92, "volume": 2100500.0}, {"date": "2022-07-06", "close": 9.43, "volume": 4039418.0}, {"date": "2022-07-07", "close": 9.66, "volume": 2835242.0}, {"date": "2022-07-08", "close": 9.97, "volume": 3493563.0}, {"date": "2022-07-11", "close": 9.64, "volume": 2811993.0}, {"date": "2022-07-12", "close": 9.61, "volume": 3138894.0}, {"date": "2022-07-13", "close": 9.72, "volume": 3652498.0}, {"date": "2022-07-14", "close": 9.95, "volume": 3501483.0}, {"date": "2022-07-15", "close": 9.24, "volume": 4273125.0}, {"date": "2022-07-18", "close": 9.65, "volume": 4430979.0}, {"date": "2022-07-19", "close": 9.52, "volume": 3131577.0}, {"date": "2022-07-20", "close": 9.94, "volume": 3066904.0}, {"date": "2022-07-21", "close": 10.09, "volume": 3831770.0}, {"date": "2022-07-22", "close": 9.9, "volume": 3119323.0}, {"date": "2022-07-25", "close": 10.0, "volume": 3052172.0}, {"date": "2022-07-26", "close": 9.96, "volume": 2093604.0}, {"date": "2022-07-27", "close": 9.98, "volume": 5496859.0}, {"date": "2022-07-28", "close": 10.68, "volume": 4194657.0}, {"date": "2022-07-29", "close": 11.04, "volume": 6577476.0}, {"date": "2022-08-01", "close": 11.05, "volume": 5259109.0}, {"date": "2022-08-02", "close": 10.81, "volume": 5177056.0}, {"date": "2022-08-03", "close": 11.06, "volume": 4046448.0}, {"date": "2022-08-04", "close": 11.13, "volume": 4106341.0}, {"date": "2022-08-05", "close": 11.59, "volume": 3711411.0}, {"date": "2022-08-08", "close": 11.9, "volume": 5314324.0}, {"date": "2022-08-09", "close": 11.93, "volume": 4052372.0}, {"date": "2022-08-10", "close": 11.8, "volume": 3836146.0}, {"date": "2022-08-11", "close": 11.99, "volume": 2947985.0}, {"date": "2022-08-12", "close": 12.02, "volume": 4237971.0}, {"date": "2022-08-15", "close": 12.23, "volume": 1769067.0}, {"date": "2022-08-16", "close": 12.33, "volume": 3135155.0}, {"date": "2022-08-17", "close": 12.19, "volume": 4141514.0}, {"date": "2022-08-18", "close": 12.07, "volume": 2819227.0}, {"date": "2022-08-19", "close": 12.34, "volume": 3229479.0}, {"date": "2022-08-22", "close": 12.12, "volume": 2747575.0}, {"date": "2022-08-23", "close": 12.08, "volume": 2221335.0}, {"date": "2022-08-24", "close": 12.49, "volume": 2538035.0}, {"date": "2022-08-25", "close": 12.71, "volume": 3737762.0}, {"date": "2022-08-26", "close": 13.02, "volume": 2805145.0}, {"date": "2022-08-29", "close": 12.67, "volume": 4033557.0}, {"date": "2022-08-30", "close": 13.15, "volume": 4199025.0}, {"date": "2022-08-31", "close": 13.44, "volume": 6515666.0}, {"date": "2022-09-01", "close": 13.01, "volume": 5095793.0}, {"date": "2022-09-02", "close": 12.59, "volume": 4265645.0}, {"date": "2022-09-05", "close": 12.72, "volume": 2937409.0}, {"date": "2022-09-06", "close": 12.96, "volume": 4536680.0}, {"date": "2022-09-07", "close": 12.84, "volume": 2686969.0}, {"date": "2022-09-08", "close": 13.54, "volume": 4636742.0}, {"date": "2022-09-09", "close": 14.31, "volume": 6131074.0}, {"date": "2022-09-12", "close": 14.64, "volume": 4147901.0}, {"date": "2022-09-13", "close": 14.95, "volume": 3866608.0}, {"date": "2022-09-14", "close": 14.56, "volume": 4377410.0}, {"date": "2022-09-15", "close": 14.63, "volume": 4168571.0}, {"date": "2022-09-16", "close": 14.02, "volume": 4802176.0}, {"date": "2022-09-19", "close": 14.27, "volume": 3671379.0}, {"date": "2022-09-20", "close": 14.93, "volume": 3520391.0}, {"date": "2022-09-21", "close": 14.78, "volume": 2876387.0}, {"date": "2022-09-23", "close": 14.7, "volume": 3921514.0}, {"date": "2022-09-26", "close": 13.59, "volume": 4910504.0}, {"date": "2022-09-27", "close": 13.99, "volume": 3754342.0}, {"date": "2022-09-28", "close": 13.64, "volume": 4976501.0}, {"date": "2022-09-29", "close": 13.93, "volume": 4207243.0}, {"date": "2022-09-30", "close": 13.7, "volume": 3745193.0}, {"date": "2022-10-03", "close": 13.82, "volume": 2327181.0}, {"date": "2022-10-04", "close": 14.66, "volume": 4982513.0}, {"date": "2022-10-05", "close": 15.03, "volume": 8338326.0}, {"date": "2022-10-06", "close": 15.18, "volume": 5366727.0}, {"date": "2022-10-07", "close": 15.43, "volume": 3837356.0}, {"date": "2022-10-10", "close": 15.34, "volume": 3077929.0}, {"date": "2022-10-11", "close": 15.57, "volume": 3830977.0}, {"date": "2022-10-12", "close": 15.68, "volume": 3667469.0}, {"date": "2022-10-13", "close": 15.38, "volume": 4710522.0}, {"date": "2022-10-14", "close": 15.32, "volume": 5251698.0}, {"date": "2022-10-17", "close": 15.07, "volume": 12085951.0}, {"date": "2022-10-18", "close": 15.37, "volume": 5713597.0}, {"date": "2022-10-19", "close": 16.16, "volume": 5651339.0}, {"date": "2022-10-20", "close": 15.57, "volume": 4039593.0}, {"date": "2022-10-21", "close": 15.82, "volume": 3738290.0}, {"date": "2022-10-24", "close": 16.09, "volume": 3961840.0}, {"date": "2022-10-25", "close": 15.91, "volume": 5599144.0}, {"date": "2022-10-26", "close": 16.44, "volume": 4757371.0}, {"date": "2022-10-27", "close": 16.31, "volume": 4570894.0}, {"date": "2022-10-28", "close": 15.53, "volume": 5111553.0}, {"date": "2022-10-31", "close": 15.29, "volume": 18156790.0}, {"date": "2022-11-01", "close": 15.34, "volume": 5250804.0}, {"date": "2022-11-02", "close": 15.11, "volume": 5926320.0}, {"date": "2022-11-03", "close": 14.66, "volume": 4320585.0}, {"date": "2022-11-04", "close": 14.96, "volume": 5069980.0}, {"date": "2022-11-07", "close": 15.29, "volume": 3068430.0}, {"date": "2022-11-08", "close": 15.67, "volume": 4079081.0}, {"date": "2022-11-09", "close": 16.12, "volume": 3855182.0}, {"date": "2022-11-10", "close": 16.25, "volume": 3994194.0}, {"date": "2022-11-11", "close": 16.57, "volume": 5710603.0}, {"date": "2022-11-14", "close": 16.58, "volume": 4700670.0}, {"date": "2022-11-15", "close": 15.36, "volume": 6169016.0}, {"date": "2022-11-16", "close": 15.97, "volume": 5791397.0}, {"date": "2022-11-17", "close": 15.86, "volume": 4063873.0}, {"date": "2022-11-18", "close": 15.51, "volume": 4338558.0}, {"date": "2022-11-21", "close": 15.51, "volume": 4117158.0}, {"date": "2022-11-22", "close": 16.06, "volume": 3385178.0}, {"date": "2022-11-23", "close": 15.95, "volume": 2536458.0}, {"date": "2022-11-24", "close": 15.8, "volume": 2857506.0}, {"date": "2022-11-25", "close": 15.05, "volume": 5257334.0}, {"date": "2022-11-28", "close": 14.49, "volume": 5424103.0}, {"date": "2022-11-29", "close": 14.71, "volume": 6721959.0}, {"date": "2022-11-30", "close": 15.4, "volume": 80716611.0}, {"date": "2022-12-01", "close": 16.01, "volume": 6584069.0}, {"date": "2022-12-02", "close": 16.34, "volume": 5722093.0}, {"date": "2022-12-05", "close": 15.54, "volume": 6657057.0}, {"date": "2022-12-06", "close": 15.42, "volume": 4791908.0}, {"date": "2022-12-07", "close": 15.53, "volume": 5005412.0}, {"date": "2022-12-08", "close": 14.89, "volume": 4473333.0}, {"date": "2022-12-09", "close": 15.04, "volume": 4382841.0}, {"date": "2022-12-12", "close": 14.65, "volume": 4292063.0}, {"date": "2022-12-13", "close": 14.9, "volume": 4446835.0}, {"date": "2022-12-14", "close": 14.97, "volume": 3199171.0}, {"date": "2022-12-15", "close": 14.32, "volume": 5129986.0}, {"date": "2022-12-16", "close": 13.92, "volume": 7881075.0}, {"date": "2022-12-19", "close": 14.07, "volume": 4212733.0}, {"date": "2022-12-20", "close": 13.85, "volume": 3503052.0}, {"date": "2022-12-21", "close": 13.98, "volume": 2597153.0}, {"date": "2022-12-22", "close": 13.92, "volume": 5364051.0}, {"date": "2022-12-23", "close": 13.79, "volume": 1673205.0}, {"date": "2022-12-28", "close": 13.38, "volume": 3580663.0}, {"date": "2022-12-29", "close": 13.42, "volume": 3109967.0}, {"date": "2022-12-30", "close": 13.46, "volume": 1885504.0}, {"date": "2023-01-03", "close": 13.19, "volume": 1983115.0}, {"date": "2023-01-04", "close": 13.55, "volume": 2979899.0}, {"date": "2023-01-05", "close": 13.44, "volume": 2948605.0}, {"date": "2023-01-06", "close": 14.01, "volume": 3480625.0}, {"date": "2023-01-09", "close": 14.17, "volume": 1914238.0}, {"date": "2023-01-10", "close": 13.91, "volume": 2566922.0}, {"date": "2023-01-11", "close": 14.63, "volume": 3522054.0}, {"date": "2023-01-12", "close": 14.94, "volume": 3350444.0}, {"date": "2023-01-13", "close": 14.66, "volume": 2767996.0}, {"date": "2023-01-16", "close": 14.75, "volume": 1993223.0}, {"date": "2023-01-17", "close": 14.62, "volume": 4239264.0}, {"date": "2023-01-18", "close": 14.21, "volume": 6374354.0}, {"date": "2023-01-19", "close": 14.34, "volume": 2885883.0}, {"date": "2023-01-20", "close": 14.71, "volume": 5792477.0}, {"date": "2023-01-23", "close": 15.16, "volume": 4221746.0}, {"date": "2023-01-24", "close": 15.84, "volume": 4450439.0}, {"date": "2023-01-25", "close": 15.89, "volume": 3224788.0}, {"date": "2023-01-27", "close": 15.81, "volume": 4123230.0}, {"date": "2023-01-30", "close": 15.68, "volume": 2637740.0}, {"date": "2023-01-31", "close": 14.57, "volume": 8336860.0}, {"date": "2023-02-01", "close": 14.71, "volume": 5325355.0}, {"date": "2023-02-02", "close": 14.57, "volume": 3727428.0}, {"date": "2023-02-03", "close": 14.64, "volume": 4994091.0}, {"date": "2023-02-06", "close": 14.44, "volume": 2495085.0}, {"date": "2023-02-07", "close": 14.45, "volume": 2271691.0}, {"date": "2023-02-08", "close": 14.73, "volume": 3383538.0}, {"date": "2023-02-09", "close": 14.64, "volume": 3452224.0}, {"date": "2023-02-10", "close": 14.53, "volume": 3102012.0}, {"date": "2023-02-13", "close": 14.51, "volume": 3012174.0}, {"date": "2023-02-14", "close": 14.41, "volume": 2553973.0}, {"date": "2023-02-15", "close": 14.12, "volume": 2770972.0}, {"date": "2023-02-16", "close": 14.05, "volume": 2978583.0}, {"date": "2023-02-17", "close": 13.54, "volume": 6351262.0}, {"date": "2023-02-20", "close": 13.24, "volume": 4162447.0}, {"date": "2023-02-21", "close": 13.42, "volume": 2711141.0}, {"date": "2023-02-22", "close": 13.24, "volume": 2010350.0}, {"date": "2023-02-23", "close": 13.3, "volume": 1945459.0}, {"date": "2023-02-24", "close": 13.45, "volume": 3527766.0}, {"date": "2023-02-27", "close": 12.91, "volume": 4132526.0}, {"date": "2023-02-28", "close": 13.13, "volume": 6552671.0}, {"date": "2023-03-01", "close": 13.57, "volume": 3706648.0}, {"date": "2023-03-02", "close": 13.92, "volume": 3722677.0}, {"date": "2023-03-03", "close": 13.87, "volume": 4371212.0}, {"date": "2023-03-06", "close": 13.8, "volume": 2987376.0}, {"date": "2023-03-07", "close": 13.75, "volume": 3977119.0}, {"date": "2023-03-08", "close": 13.43, "volume": 2840474.0}, {"date": "2023-03-09", "close": 13.81, "volume": 2544449.0}, {"date": "2023-03-10", "close": 12.81, "volume": 5274442.0}, {"date": "2023-03-13", "close": 12.72, "volume": 2088845.0}, {"date": "2023-03-14", "close": 12.31, "volume": 4856372.0}, {"date": "2023-03-15", "close": 12.44, "volume": 4203733.0}, {"date": "2023-03-16", "close": 12.11, "volume": 3500775.0}, {"date": "2023-03-17", "close": 12.2, "volume": 5049371.0}, {"date": "2023-03-20", "close": 11.77, "volume": 2706603.0}, {"date": "2023-03-21", "close": 12.0, "volume": 1849222.0}, {"date": "2023-03-22", "close": 12.04, "volume": 2581237.0}, {"date": "2023-03-23", "close": 11.84, "volume": 2533469.0}, {"date": "2023-03-24", "close": 11.96, "volume": 2659257.0}, {"date": "2023-03-27", "close": 11.98, "volume": 1521691.0}, {"date": "2023-03-28", "close": 12.79, "volume": 5999661.0}, {"date": "2023-03-29", "close": 12.69, "volume": 2078063.0}, {"date": "2023-03-30", "close": 12.59, "volume": 2611036.0}, {"date": "2023-03-31", "close": 12.77, "volume": 3179565.0}, {"date": "2023-04-03", "close": 12.66, "volume": 2466122.0}, {"date": "2023-04-04", "close": 12.54, "volume": 2016264.0}, {"date": "2023-04-05", "close": 12.4, "volume": 3033880.0}, {"date": "2023-04-06", "close": 12.24, "volume": 2460680.0}, {"date": "2023-04-11", "close": 12.55, "volume": 3007394.0}, {"date": "2023-04-12", "close": 12.58, "volume": 2768112.0}, {"date": "2023-04-13", "close": 12.75, "volume": 2899609.0}, {"date": "2023-04-14", "close": 13.43, "volume": 3422977.0}, {"date": "2023-04-17", "close": 13.54, "volume": 2343435.0}, {"date": "2023-04-18", "close": 13.9, "volume": 3863738.0}, {"date": "2023-04-19", "close": 14.45, "volume": 2958977.0}, {"date": "2023-04-20", "close": 13.89, "volume": 3706582.0}, {"date": "2023-04-21", "close": 13.83, "volume": 3387722.0}, {"date": "2023-04-24", "close": 13.97, "volume": 4137297.0}, {"date": "2023-04-26", "close": 13.4, "volume": 5199961.0}, {"date": "2023-04-27", "close": 13.48, "volume": 3513426.0}, {"date": "2023-04-28", "close": 13.75, "volume": 4447294.0}, {"date": "2023-05-01", "close": 13.58, "volume": 2681296.0}, {"date": "2023-05-02", "close": 13.52, "volume": 4673663.0}, {"date": "2023-05-03", "close": 13.8, "volume": 2030494.0}, {"date": "2023-05-04", "close": 13.93, "volume": 3456538.0}, {"date": "2023-05-05", "close": 14.38, "volume": 2652193.0}, {"date": "2023-05-08", "close": 14.89, "volume": 3861322.0}, {"date": "2023-05-09", "close": 14.63, "volume": 5588972.0}, {"date": "2023-05-10", "close": 14.48, "volume": 3113871.0}, {"date": "2023-05-11", "close": 14.69, "volume": 4051449.0}, {"date": "2023-05-12", "close": 14.75, "volume": 2106606.0}, {"date": "2023-05-15", "close": 14.67, "volume": 1958104.0}, {"date": "2023-05-16", "close": 14.85, "volume": 2726915.0}, {"date": "2023-05-17", "close": 14.68, "volume": 3478301.0}, {"date": "2023-05-18", "close": 14.86, "volume": 2049096.0}, {"date": "2023-05-19", "close": 15.01, "volume": 3005600.0}, {"date": "2023-05-22", "close": 14.88, "volume": 2061275.0}, {"date": "2023-05-23", "close": 14.73, "volume": 2776432.0}, {"date": "2023-05-24", "close": 14.55, "volume": 1525562.0}, {"date": "2023-05-25", "close": 14.2, "volume": 2796591.0}, {"date": "2023-05-26", "close": 14.25, "volume": 1974563.0}, {"date": "2023-05-29", "close": 14.44, "volume": 2106102.0}, {"date": "2023-05-30", "close": 14.58, "volume": 1698968.0}, {"date": "2023-05-31", "close": 14.26, "volume": 10023690.0}, {"date": "2023-06-01", "close": 13.75, "volume": 2506724.0}, {"date": "2023-06-02", "close": 14.09, "volume": 2041718.0}, {"date": "2023-06-05", "close": 14.42, "volume": 1468538.0}, {"date": "2023-06-06", "close": 14.36, "volume": 3476741.0}, {"date": "2023-06-07", "close": 14.36, "volume": 1728357.0}, {"date": "2023-06-08", "close": 14.22, "volume": 1619100.0}, {"date": "2023-06-09", "close": 14.58, "volume": 3145521.0}, {"date": "2023-06-13", "close": 14.7, "volume": 2921369.0}, {"date": "2023-06-14", "close": 15.14, "volume": 3519684.0}, {"date": "2023-06-15", "close": 14.74, "volume": 2337382.0}, {"date": "2023-06-16", "close": 15.09, "volume": 4266209.0}, {"date": "2023-06-19", "close": 14.9, "volume": 2176451.0}, {"date": "2023-06-20", "close": 15.23, "volume": 1333324.0}, {"date": "2023-06-21", "close": 15.09, "volume": 1835231.0}, {"date": "2023-06-22", "close": 15.11, "volume": 1549854.0}, {"date": "2023-06-23", "close": 15.06, "volume": 1811560.0}, {"date": "2023-06-26", "close": 14.67, "volume": 2088016.0}, {"date": "2023-06-27", "close": 14.85, "volume": 2058896.0}, {"date": "2023-06-28", "close": 15.08, "volume": 2671478.0}, {"date": "2023-06-29", "close": 15.02, "volume": 1704233.0}, {"date": "2023-06-30", "close": 15.2, "volume": 2637109.0}, {"date": "2023-07-03", "close": 15.45, "volume": 1941861.0}, {"date": "2023-07-04", "close": 15.63, "volume": 2040561.0}, {"date": "2023-07-05", "close": 15.52, "volume": 1429712.0}, {"date": "2023-07-06", "close": 15.52, "volume": 2660841.0}, {"date": "2023-07-07", "close": 15.06, "volume": 2244078.0}, {"date": "2023-07-10", "close": 15.18, "volume": 1676916.0}, {"date": "2023-07-11", "close": 15.46, "volume": 1493828.0}, {"date": "2023-07-12", "close": 15.4, "volume": 1610117.0}, {"date": "2023-07-13", "close": 15.82, "volume": 2308885.0}, {"date": "2023-07-14", "close": 16.12, "volume": 1918303.0}, {"date": "2023-07-17", "close": 15.4, "volume": 8695643.0}, {"date": "2023-07-18", "close": 14.82, "volume": 6696532.0}, {"date": "2023-07-19", "close": 14.77, "volume": 3969105.0}, {"date": "2023-07-20", "close": 14.92, "volume": 2025498.0}, {"date": "2023-07-21", "close": 14.59, "volume": 3633847.0}, {"date": "2023-07-24", "close": 14.0, "volume": 3446139.0}, {"date": "2023-07-25", "close": 14.23, "volume": 3630241.0}, {"date": "2023-07-26", "close": 14.39, "volume": 3745703.0}, {"date": "2023-07-27", "close": 14.36, "volume": 4455590.0}, {"date": "2023-07-28", "close": 14.47, "volume": 1983017.0}, {"date": "2023-07-31", "close": 13.8, "volume": 4777609.0}, {"date": "2023-08-01", "close": 14.24, "volume": 3926074.0}, {"date": "2023-08-02", "close": 13.99, "volume": 3485479.0}, {"date": "2023-08-03", "close": 13.81, "volume": 3087987.0}, {"date": "2023-08-04", "close": 13.8, "volume": 6421197.0}, {"date": "2023-08-07", "close": 13.76, "volume": 1362454.0}, {"date": "2023-08-08", "close": 13.29, "volume": 5167337.0}, {"date": "2023-08-09", "close": 13.31, "volume": 4685989.0}, {"date": "2023-08-10", "close": 13.3, "volume": 2536256.0}, {"date": "2023-08-11", "close": 13.13, "volume": 5415298.0}, {"date": "2023-08-14", "close": 12.91, "volume": 3464800.0}, {"date": "2023-08-15", "close": 12.86, "volume": 1992355.0}, {"date": "2023-08-16", "close": 12.58, "volume": 2361593.0}, {"date": "2023-08-17", "close": 12.33, "volume": 3330864.0}, {"date": "2023-08-18", "close": 12.35, "volume": 2934723.0}, {"date": "2023-08-21", "close": 12.48, "volume": 2451742.0}, {"date": "2023-08-22", "close": 12.77, "volume": 3189380.0}, {"date": "2023-08-23", "close": 12.84, "volume": 1448319.0}, {"date": "2023-08-24", "close": 12.88, "volume": 3517418.0}, {"date": "2023-08-25", "close": 12.96, "volume": 2523301.0}, {"date": "2023-08-28", "close": 12.91, "volume": 1753410.0}, {"date": "2023-08-29", "close": 13.13, "volume": 2405774.0}, {"date": "2023-08-30", "close": 13.2, "volume": 2051978.0}, {"date": "2023-08-31", "close": 13.92, "volume": 6851208.0}, {"date": "2023-09-01", "close": 13.84, "volume": 3749050.0}, {"date": "2023-09-04", "close": 14.27, "volume": 3295648.0}, {"date": "2023-09-05", "close": 14.61, "volume": 3161594.0}, {"date": "2023-09-06", "close": 14.77, "volume": 3522201.0}, {"date": "2023-09-07", "close": 14.56, "volume": 3600013.0}, {"date": "2023-09-08", "close": 14.31, "volume": 3437519.0}, {"date": "2023-09-11", "close": 14.04, "volume": 4363581.0}, {"date": "2023-09-12", "close": 14.25, "volume": 2858043.0}, {"date": "2023-09-13", "close": 13.17, "volume": 4918354.0}, {"date": "2023-09-14", "close": 13.24, "volume": 4562205.0}, {"date": "2023-09-15", "close": 13.31, "volume": 5472406.0}, {"date": "2023-09-18", "close": 13.15, "volume": 2324728.0}, {"date": "2023-09-19", "close": 13.06, "volume": 2426776.0}, {"date": "2023-09-20", "close": 12.64, "volume": 5699884.0}, {"date": "2023-09-21", "close": 12.12, "volume": 5341567.0}, {"date": "2023-09-22", "close": 12.28, "volume": 6989860.0}, {"date": "2023-09-25", "close": 12.03, "volume": 2535708.0}, {"date": "2023-09-26", "close": 11.98, "volume": 3467143.0}, {"date": "2023-09-27", "close": 12.05, "volume": 3679891.0}, {"date": "2023-09-28", "close": 12.27, "volume": 4211328.0}, {"date": "2023-09-29", "close": 12.66, "volume": 3970928.0}, {"date": "2023-10-02", "close": 12.73, "volume": 1736531.0}, {"date": "2023-10-03", "close": 12.37, "volume": 3849744.0}, {"date": "2023-10-04", "close": 12.05, "volume": 4507262.0}, {"date": "2023-10-05", "close": 11.57, "volume": 3360308.0}, {"date": "2023-10-06", "close": 11.06, "volume": 6139477.0}, {"date": "2023-10-09", "close": 11.04, "volume": 2514280.0}, {"date": "2023-10-10", "close": 11.43, "volume": 4920668.0}, {"date": "2023-10-11", "close": 11.46, "volume": 3737274.0}, {"date": "2023-10-12", "close": 11.55, "volume": 3763457.0}, {"date": "2023-10-13", "close": 11.62, "volume": 4197353.0}, {"date": "2023-10-16", "close": 11.52, "volume": 3469529.0}, {"date": "2023-10-17", "close": 11.69, "volume": 3558660.0}, {"date": "2023-10-18", "close": 11.72, "volume": 2376235.0}, {"date": "2023-10-19", "close": 11.4, "volume": 4429998.0}, {"date": "2023-10-20", "close": 11.16, "volume": 5301826.0}, {"date": "2023-10-23", "close": 10.58, "volume": 5659626.0}, {"date": "2023-10-24", "close": 10.87, "volume": 3028430.0}, {"date": "2023-10-25", "close": 10.85, "volume": 2014961.0}, {"date": "2023-10-26", "close": 10.75, "volume": 4428046.0}, {"date": "2023-10-27", "close": 10.65, "volume": 5278389.0}, {"date": "2023-10-30", "close": 9.69, "volume": 9040236.0}, {"date": "2023-10-31", "close": 9.51, "volume": 8846019.0}, {"date": "2023-11-01", "close": 9.36, "volume": 4173240.0}, {"date": "2023-11-02", "close": 9.35, "volume": 5228992.0}, {"date": "2023-11-03", "close": 9.69, "volume": 3963318.0}, {"date": "2023-11-06", "close": 9.65, "volume": 3434621.0}, {"date": "2023-11-07", "close": 9.59, "volume": 2610588.0}, {"date": "2023-11-08", "close": 9.36, "volume": 4648095.0}, {"date": "2023-11-09", "close": 9.26, "volume": 5628141.0}, {"date": "2023-11-10", "close": 8.97, "volume": 3614480.0}, {"date": "2023-11-13", "close": 8.81, "volume": 6102336.0}, {"date": "2023-11-14", "close": 8.97, "volume": 3654303.0}, {"date": "2023-11-15", "close": 9.25, "volume": 3444431.0}, {"date": "2023-11-16", "close": 8.85, "volume": 3686670.0}, {"date": "2023-11-17", "close": 8.9, "volume": 3914049.0}, {"date": "2023-11-20", "close": 8.97, "volume": 3231281.0}, {"date": "2023-11-21", "close": 9.18, "volume": 3346689.0}, {"date": "2023-11-22", "close": 8.94, "volume": 4751880.0}, {"date": "2023-11-23", "close": 8.7, "volume": 3132439.0}, {"date": "2023-11-24", "close": 8.74, "volume": 4104650.0}, {"date": "2023-11-27", "close": 8.45, "volume": 3582813.0}, {"date": "2023-11-28", "close": 8.42, "volume": 5125786.0}, {"date": "2023-11-29", "close": 8.53, "volume": 4325222.0}, {"date": "2023-11-30", "close": 8.58, "volume": 12302316.0}, {"date": "2023-12-01", "close": 8.34, "volume": 5177482.0}, {"date": "2023-12-04", "close": 8.03, "volume": 6745376.0}, {"date": "2023-12-05", "close": 7.49, "volume": 7769146.0}, {"date": "2023-12-06", "close": 7.82, "volume": 7898091.0}, {"date": "2023-12-07", "close": 8.03, "volume": 6661824.0}, {"date": "2023-12-08", "close": 8.18, "volume": 5981820.0}, {"date": "2023-12-11", "close": 8.02, "volume": 4007047.0}, {"date": "2023-12-12", "close": 7.71, "volume": 6504552.0}, {"date": "2023-12-13", "close": 7.52, "volume": 5549272.0}, {"date": "2023-12-14", "close": 8.37, "volume": 9583529.0}, {"date": "2023-12-15", "close": 8.88, "volume": 19988616.0}, {"date": "2023-12-18", "close": 8.87, "volume": 4811348.0}, {"date": "2023-12-19", "close": 8.88, "volume": 7018942.0}, {"date": "2023-12-20", "close": 9.08, "volume": 5650891.0}, {"date": "2023-12-21", "close": 9.01, "volume": 6167017.0}, {"date": "2023-12-22", "close": 8.98, "volume": 5074701.0}, {"date": "2023-12-27", "close": 9.05, "volume": 2736658.0}, {"date": "2023-12-28", "close": 9.16, "volume": 1624280.0}, {"date": "2023-12-29", "close": 9.05, "volume": 2233138.0}, {"date": "2024-01-02", "close": 9.1, "volume": 1744504.0}, {"date": "2024-01-03", "close": 8.85, "volume": 2459717.0}, {"date": "2024-01-04", "close": 8.69, "volume": 3957692.0}, {"date": "2024-01-05", "close": 8.6, "volume": 1849404.0}, {"date": "2024-01-08", "close": 8.53, "volume": 2613619.0}, {"date": "2024-01-09", "close": 8.45, "volume": 2213442.0}, {"date": "2024-01-10", "close": 7.77, "volume": 6573304.0}, {"date": "2024-01-11", "close": 7.95, "volume": 4759447.0}, {"date": "2024-01-12", "close": 8.06, "volume": 5579920.0}, {"date": "2024-01-15", "close": 7.59, "volume": 3817841.0}, {"date": "2024-01-16", "close": 7.45, "volume": 6480585.0}, {"date": "2024-01-17", "close": 7.46, "volume": 5025935.0}, {"date": "2024-01-18", "close": 7.13, "volume": 7315167.0}, {"date": "2024-01-19", "close": 7.2, "volume": 4876356.0}, {"date": "2024-01-22", "close": 7.02, "volume": 6979148.0}, {"date": "2024-01-23", "close": 7.21, "volume": 7019651.0}, {"date": "2024-01-24", "close": 7.45, "volume": 3585405.0}, {"date": "2024-01-25", "close": 7.47, "volume": 3756471.0}, {"date": "2024-01-29", "close": 7.6, "volume": 6514330.0}, {"date": "2024-01-30", "close": 7.73, "volume": 3824079.0}, {"date": "2024-01-31", "close": 7.56, "volume": 10106644.0}, {"date": "2024-02-01", "close": 7.24, "volume": 7668960.0}, {"date": "2024-02-02", "close": 7.29, "volume": 5779737.0}, {"date": "2024-02-05", "close": 6.89, "volume": 4262506.0}, {"date": "2024-02-06", "close": 6.78, "volume": 5194586.0}, {"date": "2024-02-07", "close": 7.05, "volume": 5070420.0}, {"date": "2024-02-08", "close": 7.21, "volume": 3512440.0}, {"date": "2024-02-09", "close": 7.15, "volume": 3050687.0}, {"date": "2024-02-12", "close": 6.91, "volume": 3337464.0}, {"date": "2024-02-13", "close": 6.96, "volume": 4001042.0}, {"date": "2024-02-14", "close": 6.95, "volume": 4154910.0}, {"date": "2024-02-15", "close": 6.89, "volume": 4382665.0}, {"date": "2024-02-16", "close": 7.49, "volume": 8405836.0}, {"date": "2024-02-19", "close": 7.25, "volume": 5951307.0}, {"date": "2024-02-20", "close": 6.98, "volume": 6384081.0}, {"date": "2024-02-21", "close": 7.06, "volume": 6587114.0}, {"date": "2024-02-22", "close": 7.32, "volume": 6388709.0}, {"date": "2024-02-23", "close": 7.23, "volume": 4814140.0}, {"date": "2024-02-26", "close": 7.51, "volume": 6314155.0}, {"date": "2024-02-27", "close": 7.6, "volume": 5849403.0}, {"date": "2024-02-28", "close": 8.14, "volume": 8131140.0}, {"date": "2024-02-29", "close": 7.94, "volume": 99069905.0}, {"date": "2024-03-01", "close": 8.3, "volume": 14252926.0}, {"date": "2024-03-04", "close": 8.16, "volume": 10601062.0}, {"date": "2024-03-05", "close": 7.73, "volume": 8106992.0}, {"date": "2024-03-06", "close": 7.62, "volume": 8560429.0}, {"date": "2024-03-07", "close": 7.75, "volume": 5790675.0}, {"date": "2024-03-08", "close": 7.82, "volume": 4283071.0}, {"date": "2024-03-11", "close": 7.56, "volume": 2855096.0}, {"date": "2024-03-12", "close": 7.73, "volume": 4803752.0}, {"date": "2024-03-13", "close": 7.55, "volume": 4920625.0}, {"date": "2024-03-14", "close": 7.79, "volume": 5749818.0}, {"date": "2024-03-15", "close": 7.39, "volume": 16596011.0}, {"date": "2024-03-18", "close": 7.64, "volume": 4151870.0}, {"date": "2024-03-19", "close": 7.75, "volume": 2888594.0}, {"date": "2024-03-20", "close": 7.58, "volume": 4242017.0}, {"date": "2024-03-21", "close": 7.33, "volume": 8663413.0}, {"date": "2024-03-22", "close": 7.2, "volume": 4393903.0}, {"date": "2024-03-25", "close": 7.12, "volume": 3016214.0}, {"date": "2024-03-26", "close": 6.97, "volume": 3282187.0}, {"date": "2024-03-27", "close": 6.9, "volume": 2685802.0}, {"date": "2024-03-28", "close": 7.07, "volume": 15800211.0}, {"date": "2024-04-02", "close": 7.12, "volume": 2907692.0}, {"date": "2024-04-03", "close": 7.12, "volume": 3312876.0}, {"date": "2024-04-04", "close": 7.29, "volume": 4648227.0}, {"date": "2024-04-05", "close": 7.23, "volume": 2540765.0}, {"date": "2024-04-08", "close": 7.31, "volume": 2612645.0}, {"date": "2024-04-09", "close": 7.62, "volume": 3820822.0}, {"date": "2024-04-10", "close": 7.5, "volume": 2934749.0}, {"date": "2024-04-11", "close": 7.52, "volume": 3578169.0}, {"date": "2024-04-12", "close": 7.5, "volume": 2733194.0}, {"date": "2024-04-15", "close": 7.68, "volume": 5224003.0}, {"date": "2024-04-16", "close": 7.24, "volume": 8740323.0}, {"date": "2024-04-17", "close": 7.29, "volume": 2404030.0}, {"date": "2024-04-18", "close": 7.28, "volume": 2935342.0}, {"date": "2024-04-19", "close": 7.07, "volume": 3338155.0}, {"date": "2024-04-22", "close": 7.23, "volume": 2532174.0}, {"date": "2024-04-23", "close": 7.16, "volume": 2981684.0}, {"date": "2024-04-24", "close": 7.27, "volume": 3408787.0}, {"date": "2024-04-26", "close": 7.11, "volume": 1936810.0}, {"date": "2024-04-29", "close": 7.37, "volume": 3036668.0}, {"date": "2024-04-30", "close": 7.91, "volume": 8517266.0}, {"date": "2024-05-01", "close": 7.8, "volume": 3319673.0}, {"date": "2024-05-02", "close": 7.78, "volume": 4272788.0}, {"date": "2024-05-03", "close": 7.92, "volume": 3641068.0}, {"date": "2024-05-06", "close": 7.94, "volume": 2488327.0}, {"date": "2024-05-07", "close": 7.86, "volume": 3021208.0}, {"date": "2024-05-08", "close": 7.87, "volume": 3743519.0}, {"date": "2024-05-09", "close": 7.94, "volume": 5332849.0}, {"date": "2024-05-10", "close": 7.92, "volume": 3819514.0}, {"date": "2024-05-13", "close": 7.66, "volume": 2999640.0}, {"date": "2024-05-14", "close": 7.6, "volume": 2456683.0}, {"date": "2024-05-15", "close": 7.62, "volume": 1558048.0}, {"date": "2024-05-16", "close": 7.77, "volume": 3504872.0}, {"date": "2024-05-17", "close": 7.84, "volume": 2210110.0}, {"date": "2024-05-20", "close": 8.04, "volume": 4559069.0}, {"date": "2024-05-21", "close": 7.95, "volume": 3890343.0}, {"date": "2024-05-22", "close": 7.69, "volume": 5023357.0}, {"date": "2024-05-23", "close": 7.61, "volume": 4789690.0}, {"date": "2024-05-24", "close": 7.36, "volume": 2775101.0}, {"date": "2024-05-27", "close": 7.25, "volume": 1839592.0}, {"date": "2024-05-28", "close": 7.27, "volume": 3034079.0}, {"date": "2024-05-29", "close": 7.3, "volume": 2777661.0}, {"date": "2024-05-30", "close": 6.98, "volume": 4627776.0}, {"date": "2024-05-31", "close": 6.99, "volume": 4794091.0}, {"date": "2024-06-03", "close": 7.14, "volume": 3405121.0}, {"date": "2024-06-04", "close": 7.05, "volume": 3246722.0}, {"date": "2024-06-05", "close": 6.82, "volume": 3440946.0}, {"date": "2024-06-06", "close": 6.86, "volume": 2049695.0}, {"date": "2024-06-07", "close": 6.87, "volume": 1386209.0}, {"date": "2024-06-11", "close": 6.54, "volume": 3447723.0}, {"date": "2024-06-12", "close": 6.49, "volume": 2399488.0}, {"date": "2024-06-13", "close": 6.26, "volume": 3632035.0}, {"date": "2024-06-14", "close": 6.04, "volume": 4633727.0}, {"date": "2024-06-17", "close": 5.98, "volume": 2910554.0}, {"date": "2024-06-18", "close": 6.05, "volume": 4278923.0}, {"date": "2024-06-19", "close": 5.99, "volume": 2578754.0}, {"date": "2024-06-20", "close": 5.86, "volume": 4041091.0}, {"date": "2024-06-21", "close": 5.58, "volume": 11381279.0}, {"date": "2024-06-24", "close": 5.69, "volume": 5465436.0}, {"date": "2024-06-25", "close": 5.74, "volume": 4269554.0}, {"date": "2024-06-26", "close": 5.91, "volume": 6870087.0}, {"date": "2024-06-27", "close": 5.87, "volume": 4050234.0}, {"date": "2024-06-28", "close": 5.64, "volume": 4603562.0}, {"date": "2024-07-01", "close": 5.85, "volume": 3798003.0}, {"date": "2024-07-02", "close": 5.63, "volume": 4281041.0}, {"date": "2024-07-03", "close": 5.7, "volume": 2264065.0}, {"date": "2024-07-04", "close": 5.89, "volume": 3364464.0}, {"date": "2024-07-05", "close": 5.93, "volume": 2867785.0}, {"date": "2024-07-08", "close": 5.7, "volume": 2841502.0}, {"date": "2024-07-09", "close": 5.8, "volume": 2424964.0}, {"date": "2024-07-10", "close": 5.75, "volume": 2736169.0}, {"date": "2024-07-11", "close": 5.92, "volume": 3669834.0}, {"date": "2024-07-12", "close": 6.07, "volume": 2934058.0}, {"date": "2024-07-15", "close": 6.0, "volume": 2628859.0}, {"date": "2024-07-16", "close": 5.96, "volume": 2017609.0}, {"date": "2024-07-17", "close": 5.83, "volume": 3782300.0}, {"date": "2024-07-18", "close": 5.87, "volume": 2752800.0}, {"date": "2024-07-19", "close": 5.91, "volume": 4380535.0}, {"date": "2024-07-22", "close": 5.73, "volume": 3280927.0}, {"date": "2024-07-23", "close": 5.63, "volume": 3919838.0}, {"date": "2024-07-24", "close": 5.54, "volume": 4593925.0}, {"date": "2024-07-25", "close": 5.56, "volume": 3681723.0}, {"date": "2024-07-26", "close": 5.72, "volume": 7686187.0}, {"date": "2024-07-29", "close": 5.67, "volume": 2513800.0}, {"date": "2024-07-30", "close": 5.4, "volume": 7939185.0}, {"date": "2024-07-31", "close": 5.55, "volume": 6665924.0}, {"date": "2024-08-01", "close": 5.58, "volume": 5477203.0}, {"date": "2024-08-02", "close": 5.33, "volume": 4662258.0}, {"date": "2024-08-05", "close": 5.03, "volume": 5025712.0}, {"date": "2024-08-06", "close": 4.98, "volume": 3879432.0}, {"date": "2024-08-07", "close": 5.22, "volume": 6299504.0}, {"date": "2024-08-08", "close": 5.09, "volume": 3322334.0}, {"date": "2024-08-09", "close": 5.16, "volume": 2586161.0}, {"date": "2024-08-12", "close": 5.15, "volume": 2013418.0}, {"date": "2024-08-13", "close": 5.04, "volume": 3676825.0}, {"date": "2024-08-14", "close": 5.03, "volume": 4483284.0}, {"date": "2024-08-15", "close": 4.97, "volume": 5965315.0}, {"date": "2024-08-16", "close": 5.08, "volume": 5894429.0}, {"date": "2024-08-19", "close": 4.98, "volume": 2152931.0}, {"date": "2024-08-20", "close": 5.03, "volume": 3478180.0}, {"date": "2024-08-21", "close": 5.28, "volume": 3708789.0}, {"date": "2024-08-22", "close": 5.3, "volume": 2183804.0}, {"date": "2024-08-23", "close": 5.22, "volume": 2812266.0}, {"date": "2024-08-26", "close": 5.27, "volume": 1948066.0}, {"date": "2024-08-27", "close": 5.31, "volume": 2681741.0}, {"date": "2024-08-28", "close": 5.25, "volume": 4058631.0}, {"date": "2024-08-29", "close": 5.32, "volume": 7489261.0}, {"date": "2024-08-30", "close": 5.55, "volume": 5284985.0}, {"date": "2024-09-02", "close": 5.41, "volume": 2401084.0}, {"date": "2024-09-03", "close": 5.16, "volume": 5000707.0}, {"date": "2024-09-04", "close": 5.07, "volume": 4075775.0}, {"date": "2024-09-05", "close": 5.27, "volume": 5512454.0}, {"date": "2024-09-06", "close": 5.08, "volume": 3999325.0}, {"date": "2024-09-09", "close": 5.0, "volume": 4866462.0}, {"date": "2024-09-10", "close": 4.89, "volume": 4876114.0}, {"date": "2024-09-11", "close": 5.13, "volume": 12354627.0}, {"date": "2024-09-12", "close": 5.48, "volume": 7021142.0}, {"date": "2024-09-13", "close": 5.39, "volume": 6196459.0}, {"date": "2024-09-16", "close": 5.27, "volume": 5422402.0}, {"date": "2024-09-17", "close": 5.18, "volume": 3082885.0}, {"date": "2024-09-18", "close": 5.08, "volume": 4928244.0}, {"date": "2024-09-19", "close": 5.2, "volume": 6974834.0}, {"date": "2024-09-20", "close": 5.0, "volume": 19458327.0}, {"date": "2024-09-23", "close": 5.07, "volume": 6711557.0}, {"date": "2024-09-24", "close": 5.27, "volume": 4068732.0}, {"date": "2024-09-25", "close": 5.34, "volume": 3810497.0}, {"date": "2024-09-26", "close": 5.45, "volume": 4396607.0}, {"date": "2024-09-27", "close": 5.68, "volume": 4972761.0}, {"date": "2024-09-30", "close": 5.86, "volume": 5527773.0}, {"date": "2024-10-01", "close": 5.75, "volume": 3734942.0}, {"date": "2024-10-02", "close": 5.85, "volume": 4401277.0}, {"date": "2024-10-03", "close": 5.72, "volume": 4253247.0}, {"date": "2024-10-04", "close": 5.66, "volume": 3291496.0}, {"date": "2024-10-07", "close": 5.81, "volume": 4160934.0}, {"date": "2024-10-08", "close": 5.49, "volume": 4959952.0}, {"date": "2024-10-09", "close": 5.36, "volume": 3676960.0}, {"date": "2024-10-10", "close": 5.45, "volume": 4515824.0}, {"date": "2024-10-11", "close": 5.43, "volume": 2209587.0}, {"date": "2024-10-14", "close": 5.47, "volume": 2425505.0}, {"date": "2024-10-15", "close": 5.53, "volume": 2899841.0}, {"date": "2024-10-16", "close": 5.41, "volume": 3032207.0}, {"date": "2024-10-17", "close": 5.47, "volume": 5760806.0}, {"date": "2024-10-18", "close": 5.31, "volume": 3415439.0}, {"date": "2024-10-21", "close": 5.37, "volume": 3133909.0}, {"date": "2024-10-22", "close": 5.26, "volume": 3794278.0}, {"date": "2024-10-23", "close": 5.13, "volume": 4636014.0}, {"date": "2024-10-24", "close": 5.13, "volume": 6361455.0}, {"date": "2024-10-25", "close": 5.31, "volume": 3578313.0}, {"date": "2024-10-28", "close": 5.35, "volume": 1983071.0}, {"date": "2024-10-29", "close": 5.4, "volume": 4578171.0}, {"date": "2024-10-30", "close": 5.27, "volume": 8909186.0}, {"date": "2024-10-31", "close": 5.25, "volume": 5246106.0}, {"date": "2024-11-01", "close": 5.31, "volume": 2392248.0}, {"date": "2024-11-04", "close": 5.33, "volume": 2413840.0}, {"date": "2024-11-05", "close": 5.36, "volume": 2451947.0}, {"date": "2024-11-06", "close": 5.06, "volume": 6778591.0}, {"date": "2024-11-07", "close": 5.28, "volume": 3458642.0}, {"date": "2024-11-08", "close": 5.3, "volume": 2767188.0}, {"date": "2024-11-11", "close": 5.2, "volume": 2440288.0}, {"date": "2024-11-12", "close": 5.2, "volume": 5547254.0}, {"date": "2024-11-13", "close": 5.21, "volume": 6516225.0}, {"date": "2024-11-14", "close": 5.2, "volume": 5408830.0}, {"date": "2024-11-15", "close": 5.09, "volume": 3084097.0}, {"date": "2024-11-18", "close": 5.14, "volume": 2795161.0}, {"date": "2024-11-19", "close": 5.0, "volume": 3963377.0}, {"date": "2024-11-20", "close": 4.96, "volume": 8835904.0}, {"date": "2024-11-21", "close": 4.96, "volume": 4104528.0}, {"date": "2024-11-22", "close": 4.95, "volume": 5945329.0}, {"date": "2024-11-25", "close": 4.92, "volume": 7252879.0}, {"date": "2024-11-26", "close": 4.79, "volume": 5784543.0}, {"date": "2024-11-27", "close": 4.87, "volume": 4813453.0}, {"date": "2024-11-28", "close": 4.83, "volume": 3317211.0}, {"date": "2024-11-29", "close": 4.85, "volume": 3563288.0}, {"date": "2024-12-02", "close": 5.15, "volume": 6402436.0}, {"date": "2024-12-03", "close": 5.14, "volume": 6170470.0}, {"date": "2024-12-04", "close": 5.04, "volume": 3518026.0}, {"date": "2024-12-05", "close": 4.96, "volume": 4577075.0}, {"date": "2024-12-06", "close": 5.03, "volume": 3895407.0}, {"date": "2024-12-09", "close": 4.96, "volume": 4140957.0}, {"date": "2024-12-10", "close": 5.08, "volume": 5098830.0}, {"date": "2024-12-11", "close": 5.08, "volume": 4009495.0}, {"date": "2024-12-12", "close": 5.12, "volume": 4956264.0}, {"date": "2024-12-13", "close": 5.05, "volume": 2300535.0}, {"date": "2024-12-16", "close": 5.01, "volume": 2709797.0}, {"date": "2024-12-17", "close": 5.04, "volume": 3065895.0}, {"date": "2024-12-18", "close": 5.06, "volume": 3711256.0}, {"date": "2024-12-19", "close": 4.9, "volume": 6646872.0}, {"date": "2024-12-20", "close": 4.8, "volume": 12011708.0}, {"date": "2024-12-23", "close": 4.9, "volume": 6992459.0}, {"date": "2024-12-24", "close": 4.82, "volume": 2212727.0}, {"date": "2024-12-27", "close": 4.85, "volume": 2570522.0}, {"date": "2024-12-30", "close": 4.76, "volume": 3030548.0}, {"date": "2024-12-31", "close": 4.77, "volume": 863289.0}, {"date": "2025-01-02", "close": 4.86, "volume": 2263689.0}, {"date": "2025-01-03", "close": 4.89, "volume": 2255318.0}, {"date": "2025-01-06", "close": 4.99, "volume": 2178484.0}, {"date": "2025-01-07", "close": 4.95, "volume": 2539414.0}, {"date": "2025-01-08", "close": 5.03, "volume": 3189346.0}, {"date": "2025-01-09", "close": 4.99, "volume": 1500744.0}, {"date": "2025-01-10", "close": 4.94, "volume": 2540915.0}, {"date": "2025-01-13", "close": 4.97, "volume": 1932076.0}, {"date": "2025-01-14", "close": 4.98, "volume": 2140350.0}, {"date": "2025-01-15", "close": 5.1, "volume": 2334057.0}, {"date": "2025-01-16", "close": 5.13, "volume": 2459176.0}, {"date": "2025-01-17", "close": 5.32, "volume": 5011394.0}, {"date": "2025-01-20", "close": 5.46, "volume": 4880683.0}, {"date": "2025-01-21", "close": 5.41, "volume": 1855095.0}, {"date": "2025-01-22", "close": 5.34, "volume": 2270308.0}, {"date": "2025-01-23", "close": 5.21, "volume": 2854770.0}, {"date": "2025-01-24", "close": 5.25, "volume": 2997006.0}, {"date": "2025-01-28", "close": 5.15, "volume": 2780005.0}, {"date": "2025-01-29", "close": 5.15, "volume": 2683325.0}, {"date": "2025-01-30", "close": 5.06, "volume": 6272723.0}, {"date": "2025-01-31", "close": 4.93, "volume": 5245605.0}, {"date": "2025-02-03", "close": 4.78, "volume": 5828854.0}, {"date": "2025-02-04", "close": 4.81, "volume": 3026067.0}, {"date": "2025-02-05", "close": 4.95, "volume": 2848540.0}, {"date": "2025-02-06", "close": 4.98, "volume": 2254355.0}, {"date": "2025-02-07", "close": 4.98, "volume": 3369681.0}, {"date": "2025-02-10", "close": 4.9, "volume": 2015177.0}, {"date": "2025-02-11", "close": 4.69, "volume": 3610301.0}, {"date": "2025-02-12", "close": 4.6, "volume": 4541038.0}, {"date": "2025-02-13", "close": 4.86, "volume": 4350593.0}, {"date": "2025-02-14", "close": 4.78, "volume": 3887828.0}, {"date": "2025-02-17", "close": 4.82, "volume": 2049244.0}, {"date": "2025-02-18", "close": 4.69, "volume": 3127714.0}, {"date": "2025-02-19", "close": 4.64, "volume": 2615635.0}, {"date": "2025-02-20", "close": 4.62, "volume": 9104353.0}, {"date": "2025-02-21", "close": 4.48, "volume": 4478757.0}, {"date": "2025-02-24", "close": 4.3, "volume": 5171627.0}, {"date": "2025-02-25", "close": 4.18, "volume": 5481056.0}, {"date": "2025-02-26", "close": 4.11, "volume": 6097809.0}, {"date": "2025-02-27", "close": 4.22, "volume": 5873168.0}, {"date": "2025-02-28", "close": 3.98, "volume": 8641094.0}, {"date": "2025-03-03", "close": 4.1, "volume": 4485191.0}, {"date": "2025-03-04", "close": 3.96, "volume": 7012196.0}, {"date": "2025-03-05", "close": 3.94, "volume": 4798072.0}, {"date": "2025-03-06", "close": 3.95, "volume": 3853387.0}, {"date": "2025-03-07", "close": 3.93, "volume": 4005455.0}, {"date": "2025-03-10", "close": 3.84, "volume": 6548573.0}, {"date": "2025-03-11", "close": 3.83, "volume": 7358681.0}, {"date": "2025-03-12", "close": 3.82, "volume": 4871206.0}, {"date": "2025-03-13", "close": 3.84, "volume": 5070288.0}, {"date": "2025-03-14", "close": 3.99, "volume": 5279000.0}, {"date": "2025-03-17", "close": 4.28, "volume": 6044286.0}, {"date": "2025-03-18", "close": 4.33, "volume": 4850875.0}, {"date": "2025-03-19", "close": 4.34, "volume": 4298662.0}, {"date": "2025-03-20", "close": 4.33, "volume": 4293905.0}, {"date": "2025-03-21", "close": 4.26, "volume": 16706334.0}, {"date": "2025-03-24", "close": 4.23, "volume": 4171930.0}, {"date": "2025-03-25", "close": 4.13, "volume": 3706794.0}, {"date": "2025-03-26", "close": 4.11, "volume": 3969793.0}, {"date": "2025-03-27", "close": 4.18, "volume": 3046704.0}, {"date": "2025-03-28", "close": 4.2, "volume": 2448526.0}, {"date": "2025-03-31", "close": 3.96, "volume": 3329859.0}, {"date": "2025-04-01", "close": 3.89, "volume": 1777476.0}, {"date": "2025-04-02", "close": 3.75, "volume": 3094939.0}, {"date": "2025-04-03", "close": 3.53, "volume": 4379542.0}, {"date": "2025-04-04", "close": 3.46, "volume": 4125252.0}, {"date": "2025-04-07", "close": 3.27, "volume": 7904589.0}, {"date": "2025-04-08", "close": 3.3, "volume": 5422547.0}, {"date": "2025-04-09", "close": 3.12, "volume": 8091902.0}, {"date": "2025-04-10", "close": 3.52, "volume": 6222069.0}, {"date": "2025-04-11", "close": 3.49, "volume": 3895495.0}, {"date": "2025-04-14", "close": 3.6, "volume": 4841161.0}, {"date": "2025-04-15", "close": 3.56, "volume": 2669518.0}, {"date": "2025-04-16", "close": 3.4, "volume": 2493566.0}, {"date": "2025-04-17", "close": 3.58, "volume": 3535101.0}, {"date": "2025-04-22", "close": 3.42, "volume": 2608495.0}, {"date": "2025-04-23", "close": 3.6, "volume": 2745398.0}, {"date": "2025-04-24", "close": 3.64, "volume": 3239345.0}, {"date": "2025-04-28", "close": 3.66, "volume": 3102132.0}, {"date": "2025-04-29", "close": 3.79, "volume": 4260971.0}, {"date": "2025-04-30", "close": 3.92, "volume": 8452746.0}, {"date": "2025-05-01", "close": 3.87, "volume": 4797922.0}, {"date": "2025-05-02", "close": 3.94, "volume": 4104049.0}, {"date": "2025-05-05", "close": 3.98, "volume": 2992622.0}, {"date": "2025-05-06", "close": 4.0, "volume": 3726390.0}, {"date": "2025-05-07", "close": 4.15, "volume": 6561179.0}, {"date": "2025-05-08", "close": 4.07, "volume": 4426610.0}, {"date": "2025-05-09", "close": 4.15, "volume": 4579828.0}, {"date": "2025-05-12", "close": 4.36, "volume": 4383275.0}, {"date": "2025-05-13", "close": 4.41, "volume": 4684482.0}, {"date": "2025-05-14", "close": 4.31, "volume": 4575327.0}, {"date": "2025-05-15", "close": 4.38, "volume": 4240106.0}, {"date": "2025-05-16", "close": 4.3, "volume": 4825541.0}, {"date": "2025-05-19", "close": 4.14, "volume": 4312816.0}, {"date": "2025-05-20", "close": 4.18, "volume": 3969093.0}, {"date": "2025-05-21", "close": 4.07, "volume": 4149520.0}, {"date": "2025-05-22", "close": 4.14, "volume": 3465761.0}, {"date": "2025-05-23", "close": 4.21, "volume": 4696648.0}, {"date": "2025-05-26", "close": 4.26, "volume": 2692926.0}, {"date": "2025-05-27", "close": 4.23, "volume": 3931752.0}, {"date": "2025-05-28", "close": 4.1, "volume": 5558084.0}, {"date": "2025-05-29", "close": 4.1, "volume": 10541492.0}, {"date": "2025-05-30", "close": 3.88, "volume": 7633033.0}, {"date": "2025-06-02", "close": 3.71, "volume": 3981470.0}, {"date": "2025-06-03", "close": 3.79, "volume": 7221984.0}, {"date": "2025-06-04", "close": 3.96, "volume": 4240123.0}, {"date": "2025-06-05", "close": 4.34, "volume": 6457077.0}, {"date": "2025-06-06", "close": 4.19, "volume": 4174621.0}, {"date": "2025-06-10", "close": 4.26, "volume": 2989077.0}, {"date": "2025-06-11", "close": 4.37, "volume": 3830780.0}, {"date": "2025-06-12", "close": 4.23, "volume": 2963119.0}, {"date": "2025-06-13", "close": 4.22, "volume": 1567847.0}, {"date": "2025-06-16", "close": 4.21, "volume": 2312477.0}, {"date": "2025-06-17", "close": 4.18, "volume": 2478953.0}, {"date": "2025-06-18", "close": 4.12, "volume": 1941069.0}, {"date": "2025-06-19", "close": 4.05, "volume": 2356360.0}, {"date": "2025-06-20", "close": 3.9, "volume": 8342767.0}, {"date": "2025-06-23", "close": 3.87, "volume": 3261327.0}, {"date": "2025-06-24", "close": 4.04, "volume": 2562928.0}, {"date": "2025-06-25", "close": 3.94, "volume": 4701077.0}, {"date": "2025-06-26", "close": 4.01, "volume": 4199435.0}, {"date": "2025-06-27", "close": 4.12, "volume": 3152423.0}, {"date": "2025-06-30", "close": 4.17, "volume": 2973027.0}, {"date": "2025-07-01", "close": 4.14, "volume": 2792504.0}, {"date": "2025-07-02", "close": 4.14, "volume": 5621516.0}, {"date": "2025-07-03", "close": 4.32, "volume": 6691636.0}, {"date": "2025-07-04", "close": 4.26, "volume": 1455988.0}, {"date": "2025-07-07", "close": 4.23, "volume": 1720251.0}, {"date": "2025-07-08", "close": 4.31, "volume": 3387400.0}, {"date": "2025-07-09", "close": 4.39, "volume": 3610709.0}, {"date": "2025-07-10", "close": 4.52, "volume": 3386606.0}, {"date": "2025-07-11", "close": 4.6, "volume": 10442997.0}, {"date": "2025-07-14", "close": 4.77, "volume": 5306090.0}, {"date": "2025-07-15", "close": 4.79, "volume": 5947976.0}, {"date": "2025-07-16", "close": 4.73, "volume": 2716880.0}, {"date": "2025-07-17", "close": 4.83, "volume": 9650372.0}, {"date": "2025-07-18", "close": 4.94, "volume": 7697182.0}, {"date": "2025-07-21", "close": 4.97, "volume": 3941796.0}, {"date": "2025-07-22", "close": 5.22, "volume": 6038229.0}, {"date": "2025-07-23", "close": 5.21, "volume": 4828425.0}, {"date": "2025-07-24", "close": 5.36, "volume": 6133622.0}, {"date": "2025-07-25", "close": 5.36, "volume": 3979839.0}, {"date": "2025-07-28", "close": 5.0, "volume": 7046619.0}, {"date": "2025-07-29", "close": 5.0, "volume": 5651725.0}, {"date": "2025-07-30", "close": 4.64, "volume": 10060769.0}, {"date": "2025-07-31", "close": 4.43, "volume": 5740466.0}, {"date": "2025-08-01", "close": 4.58, "volume": 3834876.0}, {"date": "2025-08-04", "close": 4.63, "volume": 3810810.0}, {"date": "2025-08-05", "close": 4.67, "volume": 4903915.0}, {"date": "2025-08-06", "close": 4.69, "volume": 5103329.0}, {"date": "2025-08-07", "close": 4.73, "volume": 6848174.0}, {"date": "2025-08-08", "close": 5.0, "volume": 6442663.0}, {"date": "2025-08-11", "close": 5.43, "volume": 10143284.0}, {"date": "2025-08-12", "close": 5.42, "volume": 7441904.0}, {"date": "2025-08-13", "close": 5.34, "volume": 5506872.0}, {"date": "2025-08-14", "close": 5.37, "volume": 2452932.0}, {"date": "2025-08-15", "close": 5.45, "volume": 2354857.0}, {"date": "2025-08-18", "close": 5.45, "volume": 2666734.0}, {"date": "2025-08-19", "close": 5.42, "volume": 3505882.0}, {"date": "2025-08-20", "close": 5.14, "volume": 4331146.0}, {"date": "2025-08-21", "close": 5.29, "volume": 3408034.0}, {"date": "2025-08-22", "close": 5.12, "volume": 4011493.0}, {"date": "2025-08-25", "close": 5.31, "volume": 3945502.0}, {"date": "2025-08-26", "close": 5.15, "volume": 3168896.0}, {"date": "2025-08-27", "close": 5.35, "volume": 5703928.0}, {"date": "2025-08-28", "close": 5.1, "volume": 5160016.0}, {"date": "2025-08-29", "close": 5.22, "volume": 6558219.0}, {"date": "2025-09-01", "close": 5.12, "volume": 4828687.0}, {"date": "2025-09-02", "close": 4.97, "volume": 4817697.0}, {"date": "2025-09-03", "close": 4.78, "volume": 4344708.0}, {"date": "2025-09-04", "close": 4.77, "volume": 5059361.0}, {"date": "2025-09-05", "close": 4.85, "volume": 7012815.0}, {"date": "2025-09-08", "close": 4.93, "volume": 3425010.0}, {"date": "2025-09-09", "close": 4.79, "volume": 3974683.0}, {"date": "2025-09-10", "close": 4.12, "volume": 8775811.0}, {"date": "2025-09-11", "close": 4.23, "volume": 8844501.0}, {"date": "2025-09-12", "close": 4.34, "volume": 2940520.0}, {"date": "2025-09-15", "close": 4.63, "volume": 3821587.0}, {"date": "2025-09-16", "close": 4.7, "volume": 6104769.0}, {"date": "2025-09-17", "close": 4.79, "volume": 3451833.0}, {"date": "2025-09-18", "close": 4.8, "volume": 2982459.0}, {"date": "2025-09-19", "close": 4.87, "volume": 11517338.0}, {"date": "2025-09-22", "close": 4.88, "volume": 3414535.0}, {"date": "2025-09-23", "close": 4.95, "volume": 2736138.0}, {"date": "2025-09-24", "close": 5.02, "volume": 3647114.0}, {"date": "2025-09-25", "close": 5.14, "volume": 4376007.0}, {"date": "2025-09-26", "close": 5.11, "volume": 4958563.0}, {"date": "2025-09-29", "close": 5.09, "volume": 3317286.0}, {"date": "2025-09-30", "close": 5.18, "volume": 3723045.0}, {"date": "2025-10-01", "close": 4.97, "volume": 4892919.0}, {"date": "2025-10-02", "close": 5.21, "volume": 5451659.0}, {"date": "2025-10-03", "close": 5.2, "volume": 2809515.0}, {"date": "2025-10-06", "close": 5.21, "volume": 2443469.0}, {"date": "2025-10-07", "close": 5.32, "volume": 3789676.0}, {"date": "2025-10-08", "close": 5.37, "volume": 2998748.0}, {"date": "2025-10-09", "close": 5.5, "volume": 3058956.0}, {"date": "2025-10-10", "close": 5.36, "volume": 3983789.0}, {"date": "2025-10-13", "close": 5.25, "volume": 2988283.0}, {"date": "2025-10-14", "close": 5.31, "volume": 4642914.0}, {"date": "2025-10-15", "close": 5.4, "volume": 4599710.0}, {"date": "2025-10-16", "close": 5.36, "volume": 2475586.0}, {"date": "2025-10-17", "close": 5.32, "volume": 4051218.0}, {"date": "2025-10-20", "close": 5.28, "volume": 2794805.0}, {"date": "2025-10-21", "close": 5.28, "volume": 2293868.0}, {"date": "2025-10-22", "close": 5.21, "volume": 2227181.0}, {"date": "2025-10-23", "close": 5.39, "volume": 3303354.0}, {"date": "2025-10-24", "close": 5.82, "volume": 6559043.0}, {"date": "2025-10-27", "close": 5.67, "volume": 3211192.0}, {"date": "2025-10-28", "close": 5.37, "volume": 4651982.0}, {"date": "2025-10-29", "close": 5.45, "volume": 2406227.0}, {"date": "2025-10-30", "close": 5.53, "volume": 8146799.0}, {"date": "2025-10-31", "close": 5.37, "volume": 8221206.0}, {"date": "2025-11-03", "close": 5.22, "volume": 3703507.0}, {"date": "2025-11-04", "close": 5.19, "volume": 1612825.0}, {"date": "2025-11-05", "close": 5.06, "volume": 3347517.0}, {"date": "2025-11-06", "close": 4.96, "volume": 3552053.0}, {"date": "2025-11-07", "close": 4.99, "volume": 2196048.0}, {"date": "2025-11-10", "close": 5.34, "volume": 2528032.0}, {"date": "2025-11-11", "close": 5.63, "volume": 4290991.0}, {"date": "2025-11-12", "close": 5.83, "volume": 7220267.0}, {"date": "2025-11-13", "close": 6.72, "volume": 12771710.0}, {"date": "2025-11-14", "close": 6.73, "volume": 6470627.0}, {"date": "2025-11-17", "close": 6.79, "volume": 4312927.0}, {"date": "2025-11-18", "close": 6.68, "volume": 10452635.0}, {"date": "2025-11-19", "close": 6.65, "volume": 4912085.0}, {"date": "2025-11-20", "close": 6.92, "volume": 6136592.0}, {"date": "2025-11-21", "close": 6.47, "volume": 8384187.0}, {"date": "2025-11-24", "close": 6.25, "volume": 5270800.0}, {"date": "2025-11-25", "close": 6.38, "volume": 2196863.0}, {"date": "2025-11-26", "close": 6.73, "volume": 4110860.0}, {"date": "2025-11-27", "close": 6.65, "volume": 2208276.0}, {"date": "2025-11-28", "close": 6.77, "volume": 2289174.0}, {"date": "2025-12-01", "close": 6.66, "volume": 2885536.0}, {"date": "2025-12-02", "close": 6.63, "volume": 1818708.0}, {"date": "2025-12-03", "close": 6.71, "volume": 2973956.0}, {"date": "2025-12-04", "close": 6.47, "volume": 4173054.0}, {"date": "2025-12-05", "close": 6.93, "volume": 3656678.0}, {"date": "2025-12-08", "close": 7.01, "volume": 3756056.0}, {"date": "2025-12-09", "close": 7.05, "volume": 3060953.0}, {"date": "2025-12-10", "close": 7.1, "volume": 2133471.0}, {"date": "2025-12-11", "close": 6.98, "volume": 4903742.0}, {"date": "2025-12-12", "close": 7.12, "volume": 1943666.0}, {"date": "2025-12-15", "close": 6.94, "volume": 2613744.0}, {"date": "2025-12-16", "close": 6.84, "volume": 4392736.0}, {"date": "2025-12-17", "close": 7.63, "volume": 6100551.0}, {"date": "2025-12-18", "close": 7.59, "volume": 6782056.0}, {"date": "2025-12-19", "close": 7.68, "volume": 9168223.0}, {"date": "2025-12-22", "close": 7.88, "volume": 2807936.0}, {"date": "2025-12-23", "close": 7.92, "volume": 2305212.0}, {"date": "2025-12-24", "close": 8.1, "volume": 1384580.0}, {"date": "2025-12-29", "close": 8.04, "volume": 2503549.0}, {"date": "2025-12-30", "close": 8.03, "volume": 3207830.0}, {"date": "2025-12-31", "close": 8.2, "volume": 2141586.0}, {"date": "2026-01-02", "close": 8.21, "volume": 2084198.0}, {"date": "2026-01-05", "close": 8.31, "volume": 1893983.0}, {"date": "2026-01-06", "close": 8.73, "volume": 3607670.0}, {"date": "2026-01-07", "close": 8.77, "volume": 3620558.0}, {"date": "2026-01-08", "close": 8.75, "volume": 3176502.0}, {"date": "2026-01-09", "close": 8.65, "volume": 2376559.0}, {"date": "2026-01-12", "close": 8.91, "volume": 3608554.0}, {"date": "2026-01-13", "close": 9.15, "volume": 5269299.0}, {"date": "2026-01-14", "close": 9.12, "volume": 3283593.0}, {"date": "2026-01-15", "close": 9.16, "volume": 2983932.0}, {"date": "2026-01-16", "close": 8.88, "volume": 4463536.0}, {"date": "2026-01-19", "close": 8.91, "volume": 3764404.0}, {"date": "2026-01-20", "close": 8.99, "volume": 5494522.0}, {"date": "2026-01-21", "close": 9.21, "volume": 5831720.0}, {"date": "2026-01-22", "close": 9.29, "volume": 2276784.0}, {"date": "2026-01-23", "close": 9.31, "volume": 3084755.0}, {"date": "2026-01-27", "close": 9.37, "volume": 3600943.0}, {"date": "2026-01-28", "close": 9.1, "volume": 5089085.0}, {"date": "2026-01-29", "close": 8.57, "volume": 5621460.0}, {"date": "2026-01-30", "close": 8.32, "volume": 7797564.0}, {"date": "2026-02-02", "close": 8.43, "volume": 5175958.0}, {"date": "2026-02-03", "close": 8.52, "volume": 5050440.0}, {"date": "2026-02-04", "close": 8.76, "volume": 2921638.0}, {"date": "2026-02-05", "close": 8.48, "volume": 4925301.0}, {"date": "2026-02-06", "close": 8.11, "volume": 6449000.0}, {"date": "2026-02-09", "close": 8.23, "volume": 4824074.0}, {"date": "2026-02-10", "close": 8.38, "volume": 4970299.0}, {"date": "2026-02-11", "close": 8.68, "volume": 2280456.0}, {"date": "2026-02-12", "close": 8.71, "volume": 2001869.0}, {"date": "2026-02-13", "close": 8.38, "volume": 2690122.0}, {"date": "2026-02-16", "close": 8.27, "volume": 2333827.0}, {"date": "2026-02-17", "close": 8.15, "volume": 2481226.0}, {"date": "2026-02-18", "close": 8.3, "volume": 4677993.0}, {"date": "2026-02-19", "close": 7.9, "volume": 4190826.0}, {"date": "2026-02-20", "close": 7.9, "volume": 3064265.0}, {"date": "2026-02-23", "close": 8.04, "volume": 1804982.0}, {"date": "2026-02-24", "close": 8.35, "volume": 3957210.0}, {"date": "2026-02-25", "close": 8.72, "volume": 3824653.0}, {"date": "2026-02-26", "close": 8.93, "volume": 5216450.0}, {"date": "2026-02-27", "close": 8.62, "volume": 5192038.0}, {"date": "2026-03-02", "close": 8.3, "volume": 3389330.0}, {"date": "2026-03-03", "close": 7.8, "volume": 5070301.0}, {"date": "2026-03-04", "close": 7.74, "volume": 5807264.0}, {"date": "2026-03-05", "close": 7.89, "volume": 5423646.0}, {"date": "2026-03-06", "close": 7.75, "volume": 2326357.0}, {"date": "2026-03-09", "close": 7.44, "volume": 2774304.0}, {"date": "2026-03-10", "close": 7.68, "volume": 2962523.0}, {"date": "2026-03-11", "close": 7.94, "volume": 3494565.0}, {"date": "2026-03-12", "close": 7.55, "volume": 3501890.0}, {"date": "2026-03-13", "close": 7.69, "volume": 2824201.0}, {"date": "2026-03-16", "close": 7.36, "volume": 1597243.0}, {"date": "2026-03-17", "close": 7.29, "volume": 1873409.0}, {"date": "2026-03-18", "close": 7.36, "volume": 1778310.0}, {"date": "2026-03-19", "close": 7.01, "volume": 3353002.0}, {"date": "2026-03-20", "close": 6.81, "volume": 7596944.0}, {"date": "2026-03-23", "close": 6.91, "volume": 4303391.0}, {"date": "2026-03-24", "close": 7.32, "volume": 3073963.0}, {"date": "2026-03-25", "close": 7.83, "volume": 3373382.0}, {"date": "2026-03-26", "close": 7.63, "volume": 3410810.0}, {"date": "2026-03-27", "close": 7.93, "volume": 2670836.0}, {"date": "2026-03-30", "close": 8.09, "volume": 3747969.0}, {"date": "2026-03-31", "close": 7.85, "volume": 3522728.0}, {"date": "2026-04-01", "close": 8.16, "volume": 2670279.0}, {"date": "2026-04-02", "close": 7.95, "volume": 3029233.0}, {"date": "2026-04-07", "close": 8.21, "volume": 1968685.0}, {"date": "2026-04-08", "close": 8.28, "volume": 3135224.0}, {"date": "2026-04-09", "close": 8.14, "volume": 2843486.0}, {"date": "2026-04-10", "close": 8.15, "volume": 1608487.0}, {"date": "2026-04-13", "close": 8.21, "volume": 2664692.0}, {"date": "2026-04-14", "close": 8.28, "volume": 2299825.0}, {"date": "2026-04-15", "close": 8.38, "volume": 2812029.0}, {"date": "2026-04-16", "close": 8.73, "volume": 2749156.0}, {"date": "2026-04-17", "close": 9.25, "volume": 6925106.0}, {"date": "2026-04-20", "close": 8.94, "volume": 3284305.0}, {"date": "2026-04-21", "close": 8.89, "volume": 2353811.0}, {"date": "2026-04-22", "close": 8.87, "volume": 2785057.0}, {"date": "2026-04-23", "close": 8.54, "volume": 2343783.0}, {"date": "2026-04-24", "close": 7.01, "volume": 19850565.0}, {"date": "2026-04-27", "close": 7.32, "volume": 8075299.0}, {"date": "2026-04-28", "close": 7.49, "volume": 7730357.0}, {"date": "2026-04-29", "close": 7.57, "volume": 2818699.0}, {"date": "2026-04-30", "close": 7.43, "volume": 4603830.0}, {"date": "2026-05-01", "close": 7.68, "volume": 3243296.0}, {"date": "2026-05-04", "close": 7.64, "volume": 2082607.0}, {"date": "2026-05-05", "close": 7.58, "volume": 1223078.0}, {"date": "2026-05-06", "close": 8.08, "volume": 4507683.0}, {"date": "2026-05-07", "close": 8.44, "volume": 3803352.0}, {"date": "2026-05-08", "close": 8.34, "volume": 6220862.0}, {"date": "2026-05-11", "close": 8.43, "volume": 2203134.0}, {"date": "2026-05-12", "close": 8.8, "volume": 3773784.0}, {"date": "2026-05-13", "close": 9.01, "volume": 4103796.0}, {"date": "2026-05-14", "close": 8.76, "volume": 2626108.0}, {"date": "2026-05-15", "close": 8.51, "volume": 4843890.0}, {"date": "2026-05-18", "close": 8.36, "volume": 3004383.0}, {"date": "2026-05-19", "close": 8.25, "volume": 4154597.0}, {"date": "2026-05-20", "close": 8.44, "volume": 4204991.0}, {"date": "2026-05-21", "close": 9.07, "volume": 6781040.0}, {"date": "2026-05-22", "close": 9.21, "volume": 6011188.0}, {"date": "2026-05-25", "close": 9.22, "volume": 2274406.0}, {"date": "2026-05-26", "close": 9.47, "volume": 2933753.0}, {"date": "2026-05-27", "close": 9.25, "volume": 4411365.0}, {"date": "2026-05-28", "close": 9.25, "volume": 2792817.0}, {"date": "2026-05-29", "close": 9.58, "volume": 4673605.0}, {"date": "2026-06-01", "close": 10.03, "volume": 3082210.0}, {"date": "2026-06-02", "close": 9.55, "volume": 5839633.0}, {"date": "2026-06-03", "close": 9.57, "volume": 2981451.0}, {"date": "2026-06-04", "close": 9.26, "volume": 3686485.0}, {"date": "2026-06-05", "close": 8.98, "volume": 2300796.0}, {"date": "2026-06-09", "close": 8.98, "volume": 3473162.0}, {"date": "2026-06-10", "close": 8.44, "volume": 3438379.0}, {"date": "2026-06-11", "close": 8.53, "volume": 5004768.0}, {"date": "2026-06-12", "close": 8.86, "volume": 4147766.0}, {"date": "2026-06-15", "close": 9.0, "volume": 4187763.0}, {"date": "2026-06-16", "close": 8.77, "volume": 2134037.0}, {"date": "2026-06-17", "close": 8.94, "volume": 3051060.0}, {"date": "2026-06-18", "close": 8.64, "volume": 3878215.0}, {"date": "2026-06-19", "close": 8.17, "volume": 4356024.0}, {"date": "2026-06-22", "close": 7.94, "volume": 3879497.0}, {"date": "2026-06-23", "close": 7.52, "volume": 4227302.0}, {"date": "2026-06-24", "close": 7.93, "volume": 6752367.0}, {"date": "2026-06-25", "close": 7.64, "volume": 3941144.0}, {"date": "2026-06-26", "close": 7.31, "volume": 4355152.0}, {"date": "2026-06-29", "close": 7.32, "volume": 3023954.0}, {"date": "2026-06-30", "close": 7.37, "volume": 5150424.0}, {"date": "2026-07-01", "close": 7.4, "volume": 5974501.0}, {"date": "2026-07-02", "close": 7.42, "volume": 3940543.0}, {"date": "2026-07-03", "close": 7.51, "volume": 4518983.0}, {"date": "2026-07-06", "close": 7.44, "volume": 1703056.0}, {"date": "2026-07-07", "close": 7.21, "volume": 2666141.0}, {"date": "2026-07-08", "close": 6.95, "volume": 3191090.0}, {"date": "2026-07-09", "close": 6.78, "volume": 5180946.0}, {"date": "2026-07-10", "close": 6.89, "volume": 4328748.0}, {"date": "2026-07-13", "close": 6.69, "volume": 4694604.0}, {"date": "2026-07-14", "close": 6.74, "volume": 2990081.0}, {"date": "2026-07-15", "close": 7.0, "volume": 3840622.0}, {"date": "2026-07-16", "close": 6.88, "volume": 2010561.0}, {"date": "2026-07-17", "close": 6.65, "volume": 4448517.0}, {"date": "2026-07-20", "close": 6.6, "volume": 2524739.0}, {"date": "2026-07-21", "close": 6.51, "volume": 2838750.0}, {"date": "2026-07-22", "close": 6.7, "volume": 2566327.0}, {"date": "2026-07-23", "close": 6.91, "volume": 3044373.0}, {"date": "2026-07-24", "close": 6.56, "volume": 1827772.0}, {"date": "2026-07-27", "close": 6.75, "volume": 2167573.0}, {"date": "2026-07-28", "close": 6.99, "volume": 6390727.0}, {"date": "2026-07-29", "close": 6.92, "volume": 4550438.0}, {"date": "2026-07-30", "close": 6.76, "volume": 2938330.0}, {"date": "2026-07-31", "close": 6.87, "volume": 3362545.0}, {"date": "2026-08-03", "close": 6.92, "volume": 1623949.0}, {"date": "2026-08-04", "close": 7.11, "volume": 4541523.0}, {"date": "2026-08-05", "close": 7.2, "volume": 2972119.0}, {"date": "2026-08-06", "close": 7.25, "volume": 1512921.0}, {"date": "2026-08-07", "close": 7.45, "volume": 2341956.0}, {"date": "2026-08-10", "close": 7.72, "volume": 2906591.0}, {"date": "2026-08-11", "close": 7.8, "volume": 3134450.0}, {"date": "2026-08-12", "close": 8.07, "volume": 3372831.0}, {"date": "2026-08-13", "close": 7.88, "volume": 2301690.0}, {"date": "2026-08-14", "close": 7.89, "volume": 2629490.0}, {"date": "2026-08-17", "close": 8.15, "volume": 2501774.0}, {"date": "2026-08-18", "close": 7.95, "volume": 3321723.0}, {"date": "2026-08-19", "close": 7.9, "volume": 3527503.0}, {"date": "2026-08-20", "close": 8.04, "volume": 1548468.0}, {"date": "2026-08-21", "close": 8.36, "volume": 2623637.0}, {"date": "2026-08-24", "close": 8.77, "volume": 2997830.0}, {"date": "2026-08-25", "close": 8.34, "volume": 3117650.0}, {"date": "2026-08-26", "close": 8.19, "volume": 2516761.0}, {"date": "2026-08-27", "close": 8.29, "volume": 1913355.0}, {"date": "2026-08-28", "close": 8.58, "volume": 3589234.0}, {"date": "2026-08-31", "close": 8.69, "volume": 3166575.0}, {"date": "2026-09-01", "close": 8.54, "volume": 2754375.0}, {"date": "2026-09-02", "close": 8.32, "volume": 2769663.0}, {"date": "2026-09-03", "close": 8.41, "volume": 3608853.0}, {"date": "2026-09-04", "close": 8.3, "volume": 3534260.0}, {"date": "2026-09-07", "close": 8.23, "volume": 2115450.0}], "refreshing": true}