{"ticker": "ILU", "overview": {"name": "Iluka Resources 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": "ILU", "has_prices": true, "as_of": "2026-09-18", "last": 6.06, "prev_close": 6.0, "change": 0.05999999999999961, "change_pct": 0.009999999999999934, "session_volume": 5207383.0, "vwap_5": 6.0441330678650225, "vwap_20": 6.644434598847838, "vwap_60": 6.6360941874458295, "vwap_250": 6.79437709813644, "high_52w": 8.55, "low_52w": 4.94, "avg_volume_20": 1985969.6, "sessions": 400, "market_cap": {"value": 2587169994.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161299", "src": "ASX", "ticker": "ILU", "cik": "", "company": "Iluka Resources Limited", "company_raw": "Iluka Resources 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 ILU stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161299", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 944}, {"id": "ASX-03144943", "src": "ASX", "ticker": "ILU", "cik": "", "company": "Iluka Resources Limited", "company_raw": "Iluka Resources 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 ILU stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144943", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51344}, {"id": "ASX-03143970", "src": "ASX", "ticker": "ILU", "cik": "", "company": "Iluka Resources Limited", "company_raw": "Iluka Resources Limited", "who": "P Smith", "who_key": "P Smith", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: P Smith changes a holding in ILU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143970", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55664}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Peter Andrew Smith", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": 29280.0, "indirect_account": "Shares acquired by BT Portfolio Services Ltd", "pct": null, "notice_date": "2026-09-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139911-6A1345702", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T O'Leary", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-06", "source_url": "https://www.marketindex.com.au/asx/ilu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Saint", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-30", "source_url": "https://www.marketindex.com.au/asx/ilu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Meyerowitz", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/ilu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T O'Leary", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-09", "source_url": "https://www.marketindex.com.au/asx/ilu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Mactier", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-19", "source_url": "https://www.marketindex.com.au/asx/ilu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T O'Leary", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/ilu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T O'Leary", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-07", "source_url": "https://www.marketindex.com.au/asx/ilu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-15", "source_url": "https://www.marketindex.com.au/asx/ilu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Sutton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-07", "source_url": "https://www.marketindex.com.au/asx/ilu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Mactier", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-05", "source_url": "https://www.marketindex.com.au/asx/ilu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T O'Leary", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-05", "source_url": "https://www.marketindex.com.au/asx/ilu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T O'Leary", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-20", "source_url": "https://www.marketindex.com.au/asx/ilu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-30", "source_url": "https://www.marketindex.com.au/asx/ilu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Corlett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-24", "source_url": "https://www.marketindex.com.au/asx/ilu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-13", "source_url": "https://www.marketindex.com.au/asx/ilu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Cole", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-13", "source_url": "https://www.marketindex.com.au/asx/ilu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Sutton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-12", "source_url": "https://www.marketindex.com.au/asx/ilu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Saint", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-12", "source_url": "https://www.marketindex.com.au/asx/ilu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T O'Leary", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-28", "source_url": "https://www.marketindex.com.au/asx/ilu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Bastos", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-01", "source_url": "https://www.marketindex.com.au/asx/ilu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T O'Leary", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-30", "source_url": "https://www.marketindex.com.au/asx/ilu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Smith", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-01", "source_url": "https://www.marketindex.com.au/asx/ilu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T O'Leary", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-07", "source_url": "https://www.marketindex.com.au/asx/ilu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T O'Leary", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-17", "source_url": "https://www.marketindex.com.au/asx/ilu", "needs_ocr": 0}], "directors": [{"name": "S Corlett", "first_seen": "2019-06-04", "last_seen": "2024-12-24", "status": "current", "notices": 5}, {"name": "A Sutton", "first_seen": "2021-03-12", "last_seen": "2025-05-07", "status": "current", "notices": 4}, {"name": "P Smith", "first_seen": "2024-07-01", "last_seen": "2025-05-15", "status": "current", "notices": 4}, {"name": "J Mactier", "first_seen": "2025-05-05", "last_seen": "2026-02-19", "status": "current", "notices": 2}, {"name": "G Meyerowitz", "first_seen": "2026-04-01", "last_seen": "2026-04-01", "status": "current", "notices": 1}, {"name": "T O'Leary", "first_seen": "2017-06-28", "last_seen": "2026-05-06", "status": "current", "notices": 24}, {"name": "Greg Martin", "first_seen": "2013-01-02", "last_seen": "2013-01-02", "status": "past", "notices": 1}, {"name": "Ranck", "first_seen": "2013-08-29", "last_seen": "2013-08-29", "status": "past", "notices": 1}, {"name": "George John Pizzey", "first_seen": "2013-12-19", "last_seen": "2013-12-19", "status": "past", "notices": 1}, {"name": "Stephen Turner", "first_seen": "2014-05-29", "last_seen": "2014-05-29", "status": "past", "notices": 1}, {"name": "Hutch Ranck", "first_seen": "2013-01-02", "last_seen": "2016-02-26", "status": "past", "notices": 3}, {"name": "Marcelo Bastos", "first_seen": "2015-05-07", "last_seen": "2016-04-08", "status": "past", "notices": 2}, {"name": "David Robb", "first_seen": "2014-03-07", "last_seen": "2016-04-28", "status": "past", "notices": 6}, {"name": "Wayne Osborn", "first_seen": "2013-03-27", "last_seen": "2016-05-19", "status": "past", "notices": 6}, {"name": "G Rezos", "first_seen": "2016-12-15", "last_seen": "2016-12-15", "status": "past", "notices": 1}, {"name": "X Liu", "first_seen": "2017-03-02", "last_seen": "2019-04-16", "status": "past", "notices": 4}, {"name": "J Seabrook", "first_seen": "2018-04-27", "last_seen": "2020-04-09", "status": "past", "notices": 6}, {"name": "H Ranck", "first_seen": "2018-03-06", "last_seen": "2021-05-02", "status": "past", "notices": 9}, {"name": "G Martin", "first_seen": "2018-04-27", "last_seen": "2022-04-14", "status": "past", "notices": 2}, {"name": "M Bastos", "first_seen": "2018-04-23", "last_seen": "2024-09-01", "status": "past", "notices": 14}, {"name": "R Cole", "first_seen": "2018-03-04", "last_seen": "2024-12-13", "status": "past", "notices": 7}, {"name": "L Saint", "first_seen": "2019-10-25", "last_seen": "2026-04-30", "status": "past", "notices": 7}, {"name": "Peter Andrew Smith", "first_seen": "2026-09-25", "last_seen": "2026-09-25", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157240-6A1353316"}, {"date": "2026-11-02", "form": "Periodic Reports", "title": "Eneabba Rare Earths Refinery-Investor Site Visit (Pres'n)", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157073-6A1353246"}, {"date": "2026-10-27", "form": "Quarterly Activities Report", "title": "Quarterly Review to 30 September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154022-6A1351806"}, {"date": "2026-10-05", "form": "Issued Capital", "title": "Notification of cessation of securities - ILU", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144577-6A1347794"}, {"date": "2026-10-05", "form": "Issued Capital", "title": "Notification regarding unquoted securities - ILU", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144576-6A1347793"}, {"date": "2026-10-05", "form": "Issued Capital", "title": "Notification regarding unquoted securities - ILU", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144575-6A1347792"}, {"date": "2026-09-28", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140884-6A1346087"}, {"date": "2026-09-25", "form": "Security Holder Details", "title": "Final Director's Interest Notice - P Smith", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139911-6A1345702"}, {"date": "2026-09-24", "form": "Distribution Announcement", "title": "Iluka DRP Share Allocation for 2026 Interim Dividend", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139280-6A1345411"}, {"date": "2026-09-24", "form": "Issued Capital", "title": "Application for quotation of securities - ILU", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139275-6A1345410"}, {"date": "2026-09-22", "form": "Company Administration", "title": "Non-Executive Director Retirement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138448-6A1345071"}, {"date": "2026-09-18", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - ILU", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137104-6A1344442"}, {"date": "2026-08-18", "form": "Periodic Reports", "title": "Iluka 2026 Half Year Results Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03122505-6A1339095"}], "performance": {"ticker": "ILU", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-02", "close": 1.2274323, "volume": 3947.0}, {"date": "1990-08-03", "close": 1.2058984, "volume": 3483.0}, {"date": "1990-08-06", "close": 1.2058984, "volume": null}, {"date": "1990-08-07", "close": 1.2058984, "volume": null}, {"date": "1990-08-08", "close": 1.2058984, "volume": 232.0}, {"date": "1990-08-09", "close": 1.2274323, "volume": 11610.0}, {"date": "1990-08-10", "close": 1.2058984, "volume": 93109.0}, {"date": "1990-08-13", "close": 1.2058984, "volume": null}, {"date": "1990-08-14", "close": 1.2058984, "volume": null}, {"date": "1990-08-15", "close": 1.2058984, "volume": null}, {"date": "1990-08-16", "close": 1.1628306, "volume": 6966.0}, {"date": "1990-08-17", "close": 1.1628306, "volume": 232.0}, {"date": "1990-08-20", "close": 1.1628306, "volume": null}, {"date": "1990-08-21", "close": 1.1628306, "volume": 1625.0}, {"date": "1990-08-22", "close": 1.1412967, "volume": 3947.0}, {"date": "1990-08-23", "close": 1.1197628, "volume": 2322.0}, {"date": "1990-08-24", "close": 1.076695, "volume": 7430.0}, {"date": "1990-08-27", "close": 1.076695, "volume": 51082.0}, {"date": "1990-08-28", "close": 1.0982289, "volume": 1161.0}, {"date": "1990-08-29", "close": 1.1197628, "volume": 28560.0}, {"date": "1990-08-30", "close": 1.1197628, "volume": 55030.0}, {"date": "1990-08-31", "close": 1.1628306, "volume": 8359.0}, {"date": "1990-09-03", "close": 1.1628306, "volume": 1161.0}, {"date": "1990-09-04", "close": 1.1628306, "volume": null}, {"date": "1990-09-05", "close": 1.15421704, "volume": 929.0}, {"date": "1990-09-06", "close": 1.15421704, "volume": null}, {"date": "1990-09-07", "close": 1.076695, "volume": 5340.0}, {"date": "1990-09-10", "close": 1.076695, "volume": 286757.0}, {"date": "1990-09-11", "close": 1.0336272, "volume": 188772.0}, {"date": "1990-09-12", "close": 1.04224076, "volume": 126545.0}, {"date": "1990-09-13", "close": 1.04224076, "volume": 9752.0}, {"date": "1990-09-14", "close": 1.05946788, "volume": 98914.0}, {"date": "1990-09-17", "close": 1.05946788, "volume": null}, {"date": "1990-09-18", "close": 1.05946788, "volume": 4412.0}, {"date": "1990-09-19", "close": 1.0120933, "volume": 107737.0}, {"date": "1990-09-20", "close": 0.9905594, "volume": 929.0}, {"date": "1990-09-21", "close": 0.9905594, "volume": 3251.0}, {"date": "1990-09-24", "close": 0.98194584, "volume": 1393.0}, {"date": "1990-09-25", "close": 0.98194584, "volume": null}, {"date": "1990-09-26", "close": 0.98194584, "volume": null}, {"date": "1990-09-27", "close": 0.9044238, "volume": 60834.0}, {"date": "1990-09-28", "close": 0.89150346, "volume": 22058.0}, {"date": "1990-10-01", "close": 0.8828899, "volume": 8127.0}, {"date": "1990-10-02", "close": 0.8828899, "volume": 2090.0}, {"date": "1990-10-03", "close": 0.8828899, "volume": 232.0}, {"date": "1990-10-04", "close": 0.89150346, "volume": 9984.0}, {"date": "1990-10-05", "close": 0.9044238, "volume": 665230.0}, {"date": "1990-10-08", "close": 0.861356, "volume": 39008.0}, {"date": "1990-10-09", "close": 0.8828899, "volume": 8127.0}, {"date": "1990-10-10", "close": 0.9044238, "volume": 2090.0}, {"date": "1990-10-11", "close": 0.9044238, "volume": 464.0}, {"date": "1990-10-12", "close": 0.9044238, "volume": 464.0}, {"date": "1990-10-15", "close": 0.9044238, "volume": 1161.0}, {"date": "1990-10-16", "close": 0.9044238, "volume": 232.0}, {"date": "1990-10-17", "close": 0.9690255, "volume": 34597.0}, {"date": "1990-10-18", "close": 0.9690255, "volume": null}, {"date": "1990-10-19", "close": 0.9474916, "volume": 6037.0}, {"date": "1990-10-22", "close": 0.9259577, "volume": 9752.0}, {"date": "1990-10-23", "close": 0.9259577, "volume": 464.0}, {"date": "1990-10-24", "close": 0.8828899, "volume": 2554.0}, {"date": "1990-10-25", "close": 0.8828899, "volume": 17879.0}, {"date": "1990-10-26", "close": 0.8828899, "volume": 2322.0}, {"date": "1990-10-29", "close": 0.8828899, "volume": 232.0}, {"date": "1990-10-30", "close": 0.8828899, "volume": 3018.0}, {"date": "1990-10-31", "close": 0.7752204, "volume": 12074.0}, {"date": "1990-11-01", "close": 0.7752204, "volume": null}, {"date": "1990-11-02", "close": 0.7536865, "volume": 929.0}, {"date": "1990-11-05", "close": 0.7536865, "volume": 232.0}, {"date": "1990-11-06", "close": 0.78383396, "volume": 464.0}, {"date": "1990-11-07", "close": 0.8182882, "volume": 3947.0}, {"date": "1990-11-08", "close": 0.8182882, "volume": 53869.0}, {"date": "1990-11-09", "close": 0.8182882, "volume": 15325.0}, {"date": "1990-11-12", "close": 0.7967543, "volume": 697.0}, {"date": "1990-11-13", "close": 0.8182882, "volume": 18575.0}, {"date": "1990-11-14", "close": 0.80967464, "volume": 4876.0}, {"date": "1990-11-15", "close": 0.80967464, "volume": null}, {"date": "1990-11-16", "close": 0.8182882, "volume": 2322.0}, {"date": "1990-11-19", "close": 0.79244752, "volume": 6037.0}, {"date": "1990-11-20", "close": 0.79244752, "volume": 232.0}, {"date": "1990-11-21", "close": 0.76660684, "volume": 6734.0}, {"date": "1990-11-22", "close": 0.7536865, "volume": 6966.0}, {"date": "1990-11-23", "close": 0.73645938, "volume": 6501.0}, {"date": "1990-11-26", "close": 0.7321526, "volume": 6501.0}, {"date": "1990-11-27", "close": 0.7321526, "volume": 20665.0}, {"date": "1990-11-28", "close": 0.7106187, "volume": 109362.0}, {"date": "1990-11-29", "close": 0.7106187, "volume": 1625.0}, {"date": "1990-11-30", "close": 0.7106187, "volume": 3251.0}, {"date": "1990-12-03", "close": 0.7106187, "volume": 42027.0}, {"date": "1990-12-04", "close": 0.6675509, "volume": 113310.0}, {"date": "1990-12-05", "close": 0.6890848, "volume": 45510.0}, {"date": "1990-12-06", "close": 0.6890848, "volume": 1161.0}, {"date": "1990-12-07", "close": 0.6675509, "volume": 267717.0}, {"date": "1990-12-10", "close": 0.6675509, "volume": 232.0}, {"date": "1990-12-11", "close": 0.6675509, "volume": 76159.0}, {"date": "1990-12-12", "close": 0.6890848, "volume": 3947.0}, {"date": "1990-12-13", "close": 0.6890848, "volume": 8127.0}, {"date": "1990-12-14", "close": 0.69339158, "volume": 2786.0}, {"date": "1990-12-17", "close": 0.7106187, "volume": 6269.0}, {"date": "1990-12-18", "close": 0.6890848, "volume": 86840.0}, {"date": "1990-12-19", "close": 0.68047124, "volume": 26238.0}, {"date": "1990-12-20", "close": 0.6675509, "volume": 30882.0}, {"date": "1990-12-21", "close": 0.6675509, "volume": 8127.0}, {"date": "1990-12-24", "close": 0.6890848, "volume": 23219.0}, {"date": "1990-12-25", "close": 0.6890848, "volume": null}, {"date": "1990-12-26", "close": 0.6890848, "volume": null}, {"date": "1990-12-27", "close": 0.6890848, "volume": 232.0}, {"date": "1990-12-28", "close": 0.6890848, "volume": 28560.0}, {"date": "1990-12-31", "close": 0.6890848, "volume": null}, {"date": "1991-01-01", "close": 0.6890848, "volume": null}, {"date": "1991-01-02", "close": 0.6890848, "volume": null}, {"date": "1991-01-03", "close": 0.6890848, "volume": 17879.0}, {"date": "1991-01-04", "close": 0.6890848, "volume": 464.0}, {"date": "1991-01-07", "close": 0.6890848, "volume": 13932.0}, {"date": "1991-01-08", "close": 0.6890848, "volume": 7662.0}, {"date": "1991-01-09", "close": 0.68047124, "volume": 697.0}, {"date": "1991-01-10", "close": 0.68047124, "volume": 13467.0}, {"date": "1991-01-11", "close": 0.6890848, "volume": 16253.0}, {"date": "1991-01-14", "close": 0.6890848, "volume": 2554.0}, {"date": "1991-01-15", "close": 0.6890848, "volume": 25309.0}, {"date": "1991-01-16", "close": 0.6675509, "volume": 3251.0}, {"date": "1991-01-17", "close": 0.6675509, "volume": 1393.0}, {"date": "1991-01-18", "close": 0.6890848, "volume": 7662.0}, {"date": "1991-01-21", "close": 0.6675509, "volume": 2090.0}, {"date": "1991-01-22", "close": 0.646017, "volume": 30417.0}, {"date": "1991-01-23", "close": 0.646017, "volume": null}, {"date": "1991-01-24", "close": 0.65463056, "volume": 11377.0}, {"date": "1991-01-25", "close": 0.65463056, "volume": null}, {"date": "1991-01-28", "close": 0.65463056, "volume": null}, {"date": "1991-01-29", "close": 0.65893734, "volume": 1161.0}, {"date": "1991-01-30", "close": 0.6675509, "volume": 10216.0}, {"date": "1991-01-31", "close": 0.6675509, "volume": 9984.0}, {"date": "1991-02-01", "close": 0.6675509, "volume": 17647.0}, {"date": "1991-02-04", "close": 0.67185768, "volume": 3018.0}, {"date": "1991-02-05", "close": 0.67185768, "volume": null}, {"date": "1991-02-06", "close": 0.67185768, "volume": null}, {"date": "1991-02-07", "close": 0.7536865, "volume": 9288.0}, {"date": "1991-02-08", "close": 0.7536865, "volume": 6734.0}, {"date": "1991-02-11", "close": 0.7967543, "volume": 14396.0}, {"date": "1991-02-12", "close": 0.7967543, "volume": 1858.0}, {"date": "1991-02-13", "close": 0.7967543, "volume": 1161.0}, {"date": "1991-02-14", "close": 0.8182882, "volume": 232.0}, {"date": "1991-02-15", "close": 0.8182882, "volume": 11377.0}, {"date": "1991-02-18", "close": 0.82259498, "volume": 4876.0}, {"date": "1991-02-19", "close": 0.82259498, "volume": 1161.0}, {"date": "1991-02-20", "close": 0.82259498, "volume": 232.0}, {"date": "1991-02-21", "close": 0.7967543, "volume": 4644.0}, {"date": "1991-02-22", "close": 0.7967543, "volume": null}, {"date": "1991-02-25", "close": 0.8398221, "volume": 3483.0}, {"date": "1991-02-26", "close": 0.8182882, "volume": 6269.0}, {"date": "1991-02-27", "close": 0.8182882, "volume": 5805.0}, {"date": "1991-02-28", "close": 0.8182882, "volume": null}, {"date": "1991-03-01", "close": 0.8182882, "volume": 8127.0}, {"date": "1991-03-04", "close": 0.8182882, "volume": 697.0}, {"date": "1991-03-05", "close": 0.8182882, "volume": 2090.0}, {"date": "1991-03-06", "close": 0.8182882, "volume": 40866.0}, {"date": "1991-03-07", "close": 0.7752204, "volume": 48064.0}, {"date": "1991-03-08", "close": 0.7752204, "volume": 464.0}, {"date": "1991-03-11", "close": 0.7752204, "volume": null}, {"date": "1991-03-12", "close": 0.7967543, "volume": 21362.0}, {"date": "1991-03-13", "close": 0.7967543, "volume": 113774.0}, {"date": "1991-03-14", "close": 0.80536786, "volume": 1191610.0}, {"date": "1991-03-15", "close": 0.861356, "volume": 22058.0}, {"date": "1991-03-18", "close": 0.80536786, "volume": 836820.0}, {"date": "1991-03-19", "close": 0.8182882, "volume": 30185.0}, {"date": "1991-03-20", "close": 0.80536786, "volume": 707721.0}, {"date": "1991-03-21", "close": 0.8398221, "volume": 26934.0}, {"date": "1991-03-22", "close": 0.8398221, "volume": 39008.0}, {"date": "1991-03-25", "close": 0.8398221, "volume": 76159.0}, {"date": "1991-03-26", "close": 0.861356, "volume": 309976.0}, {"date": "1991-03-27", "close": 0.861356, "volume": 283274.0}, {"date": "1991-03-28", "close": 0.861356, "volume": 63621.0}, {"date": "1991-03-29", "close": 0.861356, "volume": null}, {"date": "1991-04-01", "close": 0.861356, "volume": null}, {"date": "1991-04-02", "close": 0.87858312, "volume": 16253.0}, {"date": "1991-04-03", "close": 0.89150346, "volume": 184593.0}, {"date": "1991-04-04", "close": 0.91303736, "volume": 68729.0}, {"date": "1991-04-05", "close": 0.9259577, "volume": 37615.0}, {"date": "1991-04-08", "close": 0.9044238, "volume": 50850.0}, {"date": "1991-04-09", "close": 0.8828899, "volume": 55958.0}, {"date": "1991-04-10", "close": 0.88719668, "volume": 28560.0}, {"date": "1991-04-11", "close": 0.8828899, "volume": 46438.0}, {"date": "1991-04-12", "close": 0.88719668, "volume": 68961.0}, {"date": "1991-04-15", "close": 0.9044238, "volume": 7198.0}, {"date": "1991-04-16", "close": 0.9044238, "volume": 14396.0}, {"date": "1991-04-17", "close": 0.9044238, "volume": 203865.0}, {"date": "1991-04-18", "close": 0.91303736, "volume": 151157.0}, {"date": "1991-04-19", "close": 0.9259577, "volume": 36454.0}, {"date": "1991-04-22", "close": 0.93457126, "volume": 275380.0}, {"date": "1991-04-23", "close": 0.9044238, "volume": 23451.0}, {"date": "1991-04-24", "close": 0.9044238, "volume": 8359.0}, {"date": "1991-04-25", "close": 0.9044238, "volume": null}, {"date": "1991-04-26", "close": 0.9474916, "volume": 104719.0}, {"date": "1991-04-29", "close": 0.89581024, "volume": 17647.0}, {"date": "1991-04-30", "close": 0.861356, "volume": 19504.0}, {"date": "1991-05-01", "close": 0.861356, "volume": 17879.0}, {"date": "1991-05-02", "close": 0.86566278, "volume": 232.0}, {"date": "1991-05-03", "close": 0.89150346, "volume": 4644.0}, {"date": "1991-05-06", "close": 0.8828899, "volume": 30649.0}, {"date": "1991-05-07", "close": 0.861356, "volume": 14164.0}, {"date": "1991-05-08", "close": 0.86996956, "volume": 5340.0}, {"date": "1991-05-09", "close": 0.8828899, "volume": 105183.0}, {"date": "1991-05-10", "close": 0.89581024, "volume": 33668.0}, {"date": "1991-05-13", "close": 0.8828899, "volume": 30417.0}, {"date": "1991-05-14", "close": 0.86566278, "volume": 46438.0}, {"date": "1991-05-15", "close": 0.861356, "volume": 135136.0}, {"date": "1991-05-16", "close": 0.8828899, "volume": 58280.0}, {"date": "1991-05-17", "close": 0.8828899, "volume": 12306.0}, {"date": "1991-05-20", "close": 0.8828899, "volume": 47599.0}, {"date": "1991-05-21", "close": 0.861356, "volume": 29024.0}, {"date": "1991-05-22", "close": 0.86566278, "volume": 52243.0}, {"date": "1991-05-23", "close": 0.8828899, "volume": 61531.0}, {"date": "1991-05-24", "close": 0.86996956, "volume": 4876.0}, {"date": "1991-05-27", "close": 0.86996956, "volume": 59673.0}, {"date": "1991-05-28", "close": 0.87858312, "volume": 15325.0}, {"date": "1991-05-29", "close": 0.86996956, "volume": 91019.0}, {"date": "1991-05-30", "close": 0.86996956, "volume": null}, {"date": "1991-05-31", "close": 0.85274244, "volume": 34829.0}, {"date": "1991-06-03", "close": 0.8398221, "volume": 73373.0}, {"date": "1991-06-04", "close": 0.8398221, "volume": 20897.0}, {"date": "1991-06-05", "close": 0.8182882, "volume": 46671.0}, {"date": "1991-06-06", "close": 0.7967543, "volume": 32507.0}, {"date": "1991-06-07", "close": 0.8182882, "volume": 5573.0}, {"date": "1991-06-10", "close": 0.8182882, "volume": null}, {"date": "1991-06-11", "close": 0.8182882, "volume": 30417.0}, {"date": "1991-06-12", "close": 0.8182882, "volume": 88233.0}, {"date": "1991-06-13", "close": 0.8182882, "volume": 164160.0}, {"date": "1991-06-14", "close": 0.8182882, "volume": 5573.0}, {"date": "1991-06-17", "close": 0.80967464, "volume": 81964.0}, {"date": "1991-06-18", "close": 0.8182882, "volume": 26006.0}, {"date": "1991-06-19", "close": 0.8182882, "volume": 59441.0}, {"date": "1991-06-20", "close": 0.8182882, "volume": 21129.0}, {"date": "1991-06-21", "close": 0.8182882, "volume": 8127.0}, {"date": "1991-06-24", "close": 0.7967543, "volume": 43652.0}, {"date": "1991-06-25", "close": 0.7967543, "volume": 17647.0}, {"date": "1991-06-26", "close": 0.80106108, "volume": 32507.0}, {"date": "1991-06-27", "close": 0.8182882, "volume": 64317.0}, {"date": "1991-06-28", "close": 0.8398221, "volume": 120043.0}, {"date": "1991-07-01", "close": 0.8398221, "volume": null}, {"date": "1991-07-02", "close": 0.8182882, "volume": 68497.0}, {"date": "1991-07-03", "close": 0.8182882, "volume": 70819.0}, {"date": "1991-07-04", "close": 0.80967464, "volume": 81267.0}, {"date": "1991-07-05", "close": 0.80106108, "volume": 53869.0}, {"date": "1991-07-08", "close": 0.80967464, "volume": 9288.0}, {"date": "1991-07-09", "close": 0.7967543, "volume": 38079.0}, {"date": "1991-07-10", "close": 0.80106108, "volume": 52243.0}, {"date": "1991-07-11", "close": 0.80106108, "volume": 35061.0}, {"date": "1991-07-12", "close": 0.8182882, "volume": 21594.0}, {"date": "1991-07-15", "close": 0.82690176, "volume": 26238.0}, {"date": "1991-07-16", "close": 0.8182882, "volume": 25309.0}, {"date": "1991-07-17", "close": 0.83120854, "volume": 55726.0}, {"date": "1991-07-18", "close": 0.8398221, "volume": 1625.0}, {"date": "1991-07-19", "close": 0.861356, "volume": 9288.0}, {"date": "1991-07-22", "close": 0.861356, "volume": 75462.0}, {"date": "1991-07-23", "close": 0.861356, "volume": 92645.0}, {"date": "1991-07-24", "close": 0.85274244, "volume": 68729.0}, {"date": "1991-07-25", "close": 0.85274244, "volume": 27399.0}, {"date": "1991-07-26", "close": 0.8398221, "volume": 48993.0}, {"date": "1991-07-29", "close": 0.861356, "volume": 43420.0}, {"date": "1991-07-30", "close": 0.861356, "volume": 76856.0}, {"date": "1991-07-31", "close": 0.8828899, "volume": 4644.0}, {"date": "1991-08-01", "close": 0.9044238, "volume": 11145.0}, {"date": "1991-08-02", "close": 0.9044238, "volume": 36686.0}, {"date": "1991-08-05", "close": 0.9044238, "volume": 6501.0}, {"date": "1991-08-06", "close": 0.9044238, "volume": 6269.0}, {"date": "1991-08-07", "close": 0.9044238, "volume": 7430.0}, {"date": "1991-08-08", "close": 0.91303736, "volume": 3947.0}, {"date": "1991-08-09", "close": 0.9259577, "volume": 18575.0}, {"date": "1991-08-12", "close": 0.9259577, "volume": null}, {"date": "1991-08-13", "close": 0.91303736, "volume": 34132.0}, {"date": "1991-08-14", "close": 0.91303736, "volume": 14628.0}, {"date": "1991-08-15", "close": 0.92165092, "volume": 14628.0}, {"date": "1991-08-16", "close": 0.92165092, "volume": 26470.0}, {"date": "1991-08-19", "close": 0.8828899, "volume": 48528.0}, {"date": "1991-08-20", "close": 0.8828899, "volume": 4876.0}, {"date": "1991-08-21", "close": 0.8828899, "volume": 4179.0}, {"date": "1991-08-22", "close": 0.9044238, "volume": 2090.0}, {"date": "1991-08-23", "close": 0.9044238, "volume": 12306.0}, {"date": "1991-08-26", "close": 0.91303736, "volume": 253322.0}, {"date": "1991-08-27", "close": 0.91303736, "volume": 25077.0}, {"date": "1991-08-28", "close": 0.88719668, "volume": 6269.0}, {"date": "1991-08-29", "close": 0.88719668, "volume": null}, {"date": "1991-08-30", "close": 0.88719668, "volume": 18111.0}, {"date": "1991-09-02", "close": 0.8828899, "volume": 8823.0}, {"date": "1991-09-03", "close": 0.8828899, "volume": 9055.0}, {"date": "1991-09-04", "close": 0.80967464, "volume": 24380.0}, {"date": "1991-09-05", "close": 0.80967464, "volume": 3715.0}, {"date": "1991-09-06", "close": 0.80967464, "volume": null}, {"date": "1991-09-09", "close": 0.80967464, "volume": 7662.0}, {"date": "1991-09-10", "close": 0.80106108, "volume": 20433.0}, {"date": "1991-09-11", "close": 0.80106108, "volume": 1161.0}, {"date": "1991-09-12", "close": 0.80106108, "volume": null}, {"date": "1991-09-13", "close": 0.80967464, "volume": 464.0}, {"date": "1991-09-16", "close": 0.8182882, "volume": 16253.0}, {"date": "1991-09-17", "close": 0.80967464, "volume": 15789.0}, {"date": "1991-09-18", "close": 0.80967464, "volume": 2322.0}, {"date": "1991-09-19", "close": 0.7967543, "volume": 14164.0}, {"date": "1991-09-20", "close": 0.7967543, "volume": 6037.0}, {"date": "1991-09-23", "close": 0.7967543, "volume": null}, {"date": "1991-09-24", "close": 0.77952718, "volume": 6501.0}, {"date": "1991-09-25", "close": 0.78383396, "volume": 1858.0}, {"date": "1991-09-26", "close": 0.78383396, "volume": 27166.0}, {"date": "1991-09-27", "close": 0.7967543, "volume": 15789.0}, {"date": "1991-09-30", "close": 0.7967543, "volume": 3483.0}, {"date": "1991-10-01", "close": 0.8182882, "volume": 697.0}, {"date": "1991-10-02", "close": 0.77952718, "volume": 127241.0}, {"date": "1991-10-03", "close": 0.77952718, "volume": null}, {"date": "1991-10-04", "close": 0.7752204, "volume": 3715.0}, {"date": "1991-10-07", "close": 0.7752204, "volume": 5340.0}, {"date": "1991-10-08", "close": 0.75799328, "volume": 2786.0}, {"date": "1991-10-09", "close": 0.75799328, "volume": 91251.0}, {"date": "1991-10-10", "close": 0.75799328, "volume": 212224.0}, {"date": "1991-10-11", "close": 0.75799328, "volume": 13932.0}, {"date": "1991-10-14", "close": 0.7752204, "volume": 46671.0}, {"date": "1991-10-15", "close": 0.8182882, "volume": 929.0}, {"date": "1991-10-16", "close": 0.861356, "volume": 16718.0}, {"date": "1991-10-17", "close": 0.7752204, "volume": 29256.0}, {"date": "1991-10-18", "close": 0.7752204, "volume": 2786.0}, {"date": "1991-10-21", "close": 0.7752204, "volume": null}, {"date": "1991-10-22", "close": 0.7967543, "volume": 2322.0}, {"date": "1991-10-23", "close": 0.78383396, "volume": 30882.0}, {"date": "1991-10-24", "close": 0.78383396, "volume": 3251.0}, {"date": "1991-10-25", "close": 0.78383396, "volume": 4876.0}, {"date": "1991-10-28", "close": 0.75799328, "volume": 78713.0}, {"date": "1991-10-29", "close": 0.76230006, "volume": 3947.0}, {"date": "1991-10-30", "close": 0.7536865, "volume": 21362.0}, {"date": "1991-10-31", "close": 0.7536865, "volume": null}, {"date": "1991-11-01", "close": 0.7536865, "volume": 23684.0}, {"date": "1991-11-04", "close": 0.7536865, "volume": 1858.0}, {"date": "1991-11-05", "close": 0.73645938, "volume": 2322.0}, {"date": "1991-11-06", "close": 0.73645938, "volume": null}, {"date": "1991-11-07", "close": 0.74076616, "volume": 6501.0}, {"date": "1991-11-08", "close": 0.74076616, "volume": 11842.0}, {"date": "1991-11-11", "close": 0.7321526, "volume": 13467.0}, {"date": "1991-11-12", "close": 0.7321526, "volume": 3018.0}, {"date": "1991-11-13", "close": 0.72784582, "volume": 79410.0}, {"date": "1991-11-14", "close": 0.71923226, "volume": 16021.0}, {"date": "1991-11-15", "close": 0.71923226, "volume": 3251.0}, {"date": "1991-11-18", "close": 0.71923226, "volume": null}, {"date": "1991-11-19", "close": 0.74076616, "volume": 17647.0}, {"date": "1991-11-20", "close": 0.74076616, "volume": 232.0}, {"date": "1991-11-21", "close": 0.74076616, "volume": null}, {"date": "1991-11-22", "close": 0.74076616, "volume": null}, {"date": "1991-11-25", "close": 0.7321526, "volume": 15092.0}, {"date": "1991-11-26", "close": 0.7106187, "volume": 4412.0}, {"date": "1991-11-27", "close": 0.71492548, "volume": 14164.0}, {"date": "1991-11-28", "close": 0.7106187, "volume": 3251.0}, {"date": "1991-11-29", "close": 0.7106187, "volume": 11610.0}, {"date": "1991-12-02", "close": 0.7106187, "volume": 1858.0}, {"date": "1991-12-03", "close": 0.71492548, "volume": 4179.0}, {"date": "1991-12-04", "close": 0.71492548, "volume": 5108.0}, {"date": "1991-12-05", "close": 0.71923226, "volume": 740925.0}, {"date": "1991-12-06", "close": 0.7321526, "volume": 20665.0}, {"date": "1991-12-09", "close": 0.7106187, "volume": 212688.0}, {"date": "1991-12-10", "close": 0.7106187, "volume": 232.0}, {"date": "1991-12-11", "close": 0.71492548, "volume": 697.0}, {"date": "1991-12-12", "close": 0.71492548, "volume": 464.0}, {"date": "1991-12-13", "close": 0.71923226, "volume": 1625.0}, {"date": "1991-12-16", "close": 0.7321526, "volume": 36919.0}, {"date": "1991-12-17", "close": 0.7321526, "volume": null}, {"date": "1991-12-18", "close": 0.7321526, "volume": 3947.0}, {"date": "1991-12-19", "close": 0.7321526, "volume": 2786.0}, {"date": "1991-12-20", "close": 0.7321526, "volume": null}, {"date": "1991-12-23", "close": 0.7321526, "volume": null}, {"date": "1991-12-24", "close": 0.7321526, "volume": null}, {"date": "1991-12-25", "close": 0.7321526, "volume": null}, {"date": "1991-12-26", "close": 0.7321526, "volume": null}, {"date": "1991-12-27", "close": 0.7321526, "volume": null}, {"date": "1991-12-30", "close": 0.72784582, "volume": 10681.0}, {"date": "1991-12-31", "close": 0.72353904, "volume": 8359.0}, {"date": "1992-01-01", "close": 0.72353904, "volume": null}, {"date": "1992-01-02", "close": 0.7536865, "volume": 11610.0}, {"date": "1992-01-03", "close": 0.7536865, "volume": null}, {"date": "1992-01-06", "close": 0.73645938, "volume": 4179.0}, {"date": "1992-01-07", "close": 0.73645938, "volume": null}, {"date": "1992-01-08", "close": 0.72353904, "volume": 18111.0}, {"date": "1992-01-09", "close": 0.72353904, "volume": null}, {"date": "1992-01-10", "close": 0.72353904, "volume": 15092.0}, {"date": "1992-01-13", "close": 0.72353904, "volume": 26470.0}, {"date": "1992-01-14", "close": 0.72353904, "volume": 17647.0}, {"date": "1992-01-15", "close": 0.72353904, "volume": 1393.0}, {"date": "1992-01-16", "close": 0.7321526, "volume": 293259.0}, {"date": "1992-01-17", "close": 0.72353904, "volume": 1161.0}, {"date": "1992-01-20", "close": 0.7321526, "volume": 17182.0}, {"date": "1992-01-21", "close": 0.7321526, "volume": null}, {"date": "1992-01-22", "close": 0.7321526, "volume": null}, {"date": "1992-01-23", "close": 0.7321526, "volume": 464.0}, {"date": "1992-01-24", "close": 0.7321526, "volume": null}, {"date": "1992-01-27", "close": 0.7321526, "volume": null}, {"date": "1992-01-28", "close": 0.7321526, "volume": 13235.0}, {"date": "1992-01-29", "close": 0.7536865, "volume": 13932.0}, {"date": "1992-01-30", "close": 0.7752204, "volume": 2322.0}, {"date": "1992-01-31", "close": 0.7536865, "volume": 11610.0}, {"date": "1992-02-03", "close": 0.7536865, "volume": null}, {"date": "1992-02-04", "close": 0.7536865, "volume": 9752.0}, {"date": "1992-02-05", "close": 0.7536865, "volume": null}, {"date": "1992-02-06", "close": 0.7321526, "volume": 464.0}, {"date": "1992-02-07", "close": 0.7536865, "volume": 23219.0}, {"date": "1992-02-10", "close": 0.7321526, "volume": 11377.0}, {"date": "1992-02-11", "close": 0.7321526, "volume": 7198.0}, {"date": "1992-02-12", "close": 0.7321526, "volume": null}, {"date": "1992-02-13", "close": 0.7321526, "volume": 929.0}, {"date": "1992-02-14", "close": 0.7321526, "volume": null}, {"date": "1992-02-17", "close": 0.7321526, "volume": 10913.0}, {"date": "1992-02-18", "close": 0.7321526, "volume": 25541.0}, {"date": "1992-02-19", "close": 0.7321526, "volume": 43188.0}, {"date": "1992-02-20", "close": 0.74076616, "volume": 24148.0}, {"date": "1992-02-21", "close": 0.74076616, "volume": null}, {"date": "1992-02-24", "close": 0.7321526, "volume": 2090.0}, {"date": "1992-02-25", "close": 0.7321526, "volume": 2322.0}, {"date": "1992-02-26", "close": 0.7321526, "volume": 10913.0}, {"date": "1992-02-27", "close": 0.7321526, "volume": 464.0}, {"date": "1992-02-28", "close": 0.7321526, "volume": 8127.0}, {"date": "1992-03-02", "close": 0.7321526, "volume": 2322.0}, {"date": "1992-03-03", "close": 0.7321526, "volume": 1858.0}, {"date": "1992-03-04", "close": 0.7321526, "volume": 14396.0}, {"date": "1992-03-05", "close": 0.7321526, "volume": 24380.0}, {"date": "1992-03-06", "close": 0.7321526, "volume": 6269.0}, {"date": "1992-03-09", "close": 0.74076616, "volume": 464.0}, {"date": "1992-03-10", "close": 0.7321526, "volume": 2786.0}, {"date": "1992-03-11", "close": 0.74076616, "volume": 4644.0}, {"date": "1992-03-12", "close": 0.74076616, "volume": 2554.0}, {"date": "1992-03-13", "close": 0.74076616, "volume": null}, {"date": "1992-03-16", "close": 0.74076616, "volume": null}, {"date": "1992-03-17", "close": 0.75799328, "volume": 2090.0}, {"date": "1992-03-18", "close": 0.7536865, "volume": 8591.0}, {"date": "1992-03-19", "close": 0.7536865, "volume": null}, {"date": "1992-03-20", "close": 0.7752204, "volume": 2786.0}, {"date": "1992-03-23", "close": 0.7752204, "volume": null}, {"date": "1992-03-24", "close": 0.7536865, "volume": 10216.0}, {"date": "1992-03-25", "close": 0.7536865, "volume": 697.0}, {"date": "1992-03-26", "close": 0.74076616, "volume": 9288.0}, {"date": "1992-03-27", "close": 0.7536865, "volume": 1161.0}, {"date": "1992-03-30", "close": 0.74076616, "volume": 6966.0}, {"date": "1992-03-31", "close": 0.7321526, "volume": 7662.0}, {"date": "1992-04-01", "close": 0.7321526, "volume": 4876.0}, {"date": "1992-04-02", "close": 0.7321526, "volume": 1625.0}, {"date": "1992-04-03", "close": 0.7321526, "volume": 2554.0}, {"date": "1992-04-06", "close": 0.7321526, "volume": 17414.0}, {"date": "1992-04-07", "close": 0.73645938, "volume": 1858.0}, {"date": "1992-04-08", "close": 0.7536865, "volume": 5340.0}, {"date": "1992-04-09", "close": 0.7536865, "volume": 1161.0}, {"date": "1992-04-10", "close": 0.7752204, "volume": 13932.0}, {"date": "1992-04-13", "close": 0.79244752, "volume": 16021.0}, {"date": "1992-04-14", "close": 0.79244752, "volume": 11842.0}, {"date": "1992-04-15", "close": 0.79244752, "volume": 14164.0}, {"date": "1992-04-16", "close": 0.8182882, "volume": 5108.0}, {"date": "1992-04-17", "close": 0.8182882, "volume": null}, {"date": "1992-04-20", "close": 0.8182882, "volume": null}, {"date": "1992-04-21", "close": 0.8182882, "volume": 8359.0}, {"date": "1992-04-22", "close": 0.8182882, "volume": null}, {"date": "1992-04-23", "close": 0.8182882, "volume": 2322.0}, {"date": "1992-04-24", "close": 0.8182882, "volume": 929.0}, {"date": "1992-04-27", "close": 0.77952718, "volume": 5805.0}, {"date": "1992-04-28", "close": 0.77952718, "volume": null}, {"date": "1992-04-29", "close": 0.7536865, "volume": 6501.0}, {"date": "1992-04-30", "close": 0.7752204, "volume": 22058.0}, {"date": "1992-05-01", "close": 0.7967543, "volume": 2786.0}, {"date": "1992-05-04", "close": 0.7967543, "volume": 3018.0}, {"date": "1992-05-05", "close": 0.7967543, "volume": 4644.0}, {"date": "1992-05-06", "close": 0.7967543, "volume": null}, {"date": "1992-05-07", "close": 0.7967543, "volume": 133743.0}, {"date": "1992-05-08", "close": 0.7967543, "volume": 6269.0}, {"date": "1992-05-11", "close": 0.7967543, "volume": 232.0}, {"date": "1992-05-12", "close": 0.7967543, "volume": null}, {"date": "1992-05-13", "close": 0.8182882, "volume": 1625.0}, {"date": "1992-05-14", "close": 0.8182882, "volume": null}, {"date": "1992-05-15", "close": 0.8182882, "volume": null}, {"date": "1992-05-18", "close": 0.8182882, "volume": 13699.0}, {"date": "1992-05-19", "close": 0.8182882, "volume": null}, {"date": "1992-05-20", "close": 0.8182882, "volume": null}, {"date": "1992-05-21", "close": 0.7321526, "volume": 12538.0}, {"date": "1992-05-22", "close": 0.73645938, "volume": 10216.0}, {"date": "1992-05-25", "close": 0.7321526, "volume": 93573.0}, {"date": "1992-05-26", "close": 0.7321526, "volume": null}, {"date": "1992-05-27", "close": 0.73645938, "volume": 16486.0}, {"date": "1992-05-28", "close": 0.73645938, "volume": null}, {"date": "1992-05-29", "close": 0.73645938, "volume": 2322.0}, {"date": "1992-06-01", "close": 0.74076616, "volume": 1393.0}, {"date": "1992-06-02", "close": 0.73645938, "volume": 3715.0}, {"date": "1992-06-03", "close": 0.73645938, "volume": 232.0}, {"date": "1992-06-04", "close": 0.74507294, "volume": 38544.0}, {"date": "1992-06-05", "close": 0.75799328, "volume": 10913.0}, {"date": "1992-06-08", "close": 0.75799328, "volume": null}, {"date": "1992-06-09", "close": 0.75799328, "volume": 3251.0}, {"date": "1992-06-10", "close": 0.7752204, "volume": 6037.0}, {"date": "1992-06-11", "close": 0.7752204, "volume": 7430.0}, {"date": "1992-06-12", "close": 0.7752204, "volume": 1858.0}, {"date": "1992-06-15", "close": 0.76230006, "volume": 13235.0}, {"date": "1992-06-16", "close": 0.76230006, "volume": 5573.0}, {"date": "1992-06-17", "close": 0.74507294, "volume": 93109.0}, {"date": "1992-06-18", "close": 0.7536865, "volume": 12771.0}, {"date": "1992-06-19", "close": 0.76230006, "volume": 6501.0}, {"date": "1992-06-22", "close": 0.78383396, "volume": 3947.0}, {"date": "1992-06-23", "close": 0.78383396, "volume": 33668.0}, {"date": "1992-06-24", "close": 0.76230006, "volume": 26006.0}, {"date": "1992-06-25", "close": 0.76230006, "volume": 3018.0}, {"date": "1992-06-26", "close": 0.75799328, "volume": 170893.0}, {"date": "1992-06-29", "close": 0.7536865, "volume": 34364.0}, {"date": "1992-06-30", "close": 0.75799328, "volume": 35990.0}, {"date": "1992-07-01", "close": 0.75799328, "volume": 6966.0}, {"date": "1992-07-02", "close": 0.75799328, "volume": 9752.0}, {"date": "1992-07-03", "close": 0.75799328, "volume": 15789.0}, {"date": "1992-07-06", "close": 0.7536865, "volume": 4644.0}, {"date": "1992-07-07", "close": 0.7536865, "volume": 464.0}, {"date": "1992-07-08", "close": 0.7536865, "volume": 7430.0}, {"date": "1992-07-09", "close": 0.7536865, "volume": null}, {"date": "1992-07-10", "close": 0.7536865, "volume": 2554.0}, {"date": "1992-07-13", "close": 0.7536865, "volume": 4876.0}, {"date": "1992-07-14", "close": 0.7536865, "volume": 176002.0}, {"date": "1992-07-15", "close": 0.75799328, "volume": 2090.0}, {"date": "1992-07-16", "close": 0.76660684, "volume": 15557.0}, {"date": "1992-07-17", "close": 0.76230006, "volume": 3483.0}, {"date": "1992-07-20", "close": 0.76230006, "volume": 929.0}, {"date": "1992-07-21", "close": 0.76230006, "volume": 5805.0}, {"date": "1992-07-22", "close": 0.76230006, "volume": 19272.0}, {"date": "1992-07-23", "close": 0.76230006, "volume": null}, {"date": "1992-07-24", "close": 0.7536865, "volume": 6966.0}, {"date": "1992-07-27", "close": 0.7536865, "volume": 2090.0}, {"date": "1992-07-28", "close": 0.75799328, "volume": 1161.0}, {"date": "1992-07-29", "close": 0.75799328, "volume": 1161.0}, {"date": "1992-07-30", "close": 0.7536865, "volume": 3483.0}, {"date": "1992-07-31", "close": 0.75799328, "volume": 313924.0}, {"date": "1992-08-03", "close": 0.76660684, "volume": 24845.0}, {"date": "1992-08-04", "close": 0.76660684, "volume": 232.0}, {"date": "1992-08-05", "close": 0.76230006, "volume": 929.0}, {"date": "1992-08-06", "close": 0.76230006, "volume": null}, {"date": "1992-08-07", "close": 0.76230006, "volume": 2786.0}, {"date": "1992-08-10", "close": 0.75799328, "volume": 32971.0}, {"date": "1992-08-11", "close": 0.75799328, "volume": 34829.0}, {"date": "1992-08-12", "close": 0.76230006, "volume": 7430.0}, {"date": "1992-08-13", "close": 0.76660684, "volume": 3947.0}, {"date": "1992-08-14", "close": 0.75799328, "volume": 78017.0}, {"date": "1992-08-17", "close": 0.7536865, "volume": 2090.0}, {"date": "1992-08-18", "close": 0.7536865, "volume": 3715.0}, {"date": "1992-08-19", "close": 0.7536865, "volume": 16486.0}, {"date": "1992-08-20", "close": 0.7536865, "volume": 3947.0}, {"date": "1992-08-21", "close": 0.7536865, "volume": 9288.0}, {"date": "1992-08-24", "close": 0.7536865, "volume": 238926.0}, {"date": "1992-08-25", "close": 0.7536865, "volume": null}, {"date": "1992-08-26", "close": 0.75799328, "volume": 13003.0}, {"date": "1992-08-27", "close": 0.75799328, "volume": 6037.0}, {"date": "1992-08-28", "close": 0.7536865, "volume": 6501.0}, {"date": "1992-08-31", "close": 0.7536865, "volume": 19504.0}, {"date": "1992-09-01", "close": 0.7752204, "volume": 1393.0}, {"date": "1992-09-02", "close": 0.7752204, "volume": 929.0}, {"date": "1992-09-03", "close": 0.7752204, "volume": null}, {"date": "1992-09-04", "close": 0.7536865, "volume": 3715.0}, {"date": "1992-09-07", "close": 0.7536865, "volume": 25309.0}, {"date": "1992-09-08", "close": 0.7536865, "volume": 12306.0}, {"date": "1992-09-09", "close": 0.7536865, "volume": 3715.0}, {"date": "1992-09-10", "close": 0.7536865, "volume": 52940.0}, {"date": "1992-09-11", "close": 0.7536865, "volume": 697.0}, {"date": "1992-09-14", "close": 0.7536865, "volume": 1393.0}, {"date": "1992-09-15", "close": 0.7536865, "volume": 2554.0}, {"date": "1992-09-16", "close": 0.7536865, "volume": 25309.0}, {"date": "1992-09-17", "close": 0.7752204, "volume": 34829.0}, {"date": "1992-09-18", "close": 0.7967543, "volume": 23219.0}, {"date": "1992-09-21", "close": 0.7967543, "volume": null}, {"date": "1992-09-22", "close": 0.78814074, "volume": 3715.0}, {"date": "1992-09-23", "close": 0.7536865, "volume": 7895.0}, {"date": "1992-09-24", "close": 0.7536865, "volume": 7895.0}, {"date": "1992-09-25", "close": 0.7536865, "volume": 7895.0}, {"date": "1992-09-28", "close": 0.76230006, "volume": 3251.0}, {"date": "1992-09-29", "close": 0.7536865, "volume": 2090.0}, {"date": "1992-09-30", "close": 0.7536865, "volume": 14396.0}, {"date": "1992-10-01", "close": 0.7536865, "volume": null}, {"date": "1992-10-02", "close": 0.7536865, "volume": 929.0}, {"date": "1992-10-05", "close": 0.7536865, "volume": 232.0}, {"date": "1992-10-06", "close": 0.7536865, "volume": 90323.0}, {"date": "1992-10-07", "close": 0.75799328, "volume": 6037.0}, {"date": "1992-10-08", "close": 0.75799328, "volume": 3947.0}, {"date": "1992-10-09", "close": 0.75799328, "volume": 9752.0}, {"date": "1992-10-12", "close": 0.7536865, "volume": 3483.0}, {"date": "1992-10-13", "close": 0.7536865, "volume": null}, {"date": "1992-10-14", "close": 0.7536865, "volume": 1625.0}, {"date": "1992-10-15", "close": 0.7536865, "volume": 1625.0}, {"date": "1992-10-16", "close": 0.7536865, "volume": 4644.0}, {"date": "1992-10-19", "close": 0.7536865, "volume": 1687339.0}, {"date": "1992-10-20", "close": 0.75799328, "volume": 232.0}, {"date": "1992-10-21", "close": 0.75799328, "volume": 697.0}, {"date": "1992-10-22", "close": 0.7536865, "volume": 135368.0}, {"date": "1992-10-23", "close": 0.7321526, "volume": 73140.0}, {"date": "1992-10-26", "close": 0.74507294, "volume": 206419.0}, {"date": "1992-10-27", "close": 0.75799328, "volume": 2322.0}, {"date": "1992-10-28", "close": 0.7536865, "volume": 5573.0}, {"date": "1992-10-29", "close": 0.7536865, "volume": 263770.0}, {"date": "1992-10-30", "close": 0.7536865, "volume": 6501.0}, {"date": "1992-11-02", "close": 0.7536865, "volume": 16253.0}, {"date": "1992-11-03", "close": 0.7536865, "volume": 37151.0}, {"date": "1992-11-04", "close": 0.7536865, "volume": null}, {"date": "1992-11-05", "close": 0.7536865, "volume": 929.0}, {"date": "1992-11-06", "close": 0.75799328, "volume": 2090.0}, {"date": "1992-11-09", "close": 0.7536865, "volume": 15092.0}, {"date": "1992-11-10", "close": 0.7536865, "volume": 63156.0}, {"date": "1992-11-11", "close": 0.7536865, "volume": 40169.0}, {"date": "1992-11-12", "close": 0.7536865, "volume": 4412.0}, {"date": "1992-11-13", "close": 0.75799328, "volume": 77320.0}, {"date": "1992-11-16", "close": 0.75799328, "volume": null}, {"date": "1992-11-17", "close": 0.7536865, "volume": 9288.0}, {"date": "1992-11-18", "close": 0.7536865, "volume": 5340.0}, {"date": "1992-11-19", "close": 0.75799328, "volume": 79642.0}, {"date": "1992-11-20", "close": 0.75799328, "volume": 17182.0}, {"date": "1992-11-23", "close": 0.75799328, "volume": 10216.0}, {"date": "1992-11-24", "close": 0.7536865, "volume": 3483.0}, {"date": "1992-11-25", "close": 0.75799328, "volume": 464.0}, {"date": "1992-11-26", "close": 0.7536865, "volume": 8359.0}, {"date": "1992-11-27", "close": 0.7536865, "volume": 32739.0}, {"date": "1992-11-30", "close": 0.7536865, "volume": 6269.0}, {"date": "1992-12-01", "close": 0.7536865, "volume": 3483.0}, {"date": "1992-12-02", "close": 0.7536865, "volume": 9055.0}, {"date": "1992-12-03", "close": 0.7536865, "volume": 2090.0}, {"date": "1992-12-04", "close": 0.75799328, "volume": 3018.0}, {"date": "1992-12-07", "close": 0.7536865, "volume": 23451.0}, {"date": "1992-12-08", "close": 0.76230006, "volume": 17647.0}, {"date": "1992-12-09", "close": 0.7536865, "volume": 11377.0}, {"date": "1992-12-10", "close": 0.7536865, "volume": 697.0}, {"date": "1992-12-11", "close": 0.7536865, "volume": 11842.0}, {"date": "1992-12-14", "close": 0.7536865, "volume": null}, {"date": "1992-12-15", "close": 0.75799328, "volume": 2322.0}, {"date": "1992-12-16", "close": 0.7536865, "volume": 7430.0}, {"date": "1992-12-17", "close": 0.7536865, "volume": 5340.0}, {"date": "1992-12-18", "close": 0.7536865, "volume": 2554.0}, {"date": "1992-12-21", "close": 0.7536865, "volume": 1858.0}, {"date": "1992-12-22", "close": 0.7536865, "volume": null}, {"date": "1992-12-23", "close": 0.76230006, "volume": 2554.0}, {"date": "1992-12-24", "close": 0.7536865, "volume": 2322.0}, {"date": "1992-12-25", "close": 0.7536865, "volume": null}, {"date": "1992-12-28", "close": 0.7536865, "volume": null}, {"date": "1992-12-29", "close": 0.7536865, "volume": null}, {"date": "1992-12-30", "close": 0.7536865, "volume": null}, {"date": "1992-12-31", "close": 0.7536865, "volume": null}, {"date": "1993-01-01", "close": 0.7536865, "volume": null}, {"date": "1993-01-04", "close": 0.7536865, "volume": null}, {"date": "1993-01-05", "close": 0.75799328, "volume": 2322.0}, {"date": "1993-01-06", "close": 0.7536865, "volume": 18575.0}, {"date": "1993-01-07", "close": 0.7536865, "volume": null}, {"date": "1993-01-08", "close": 0.75799328, "volume": 14860.0}, {"date": "1993-01-11", "close": 0.75799328, "volume": 4412.0}, {"date": "1993-01-12", "close": 0.7752204, "volume": 3251.0}, {"date": "1993-01-13", "close": 0.7752204, "volume": null}, {"date": "1993-01-14", "close": 0.7752204, "volume": 39008.0}, {"date": "1993-01-15", "close": 0.76660684, "volume": 2554.0}, {"date": "1993-01-18", "close": 0.77952718, "volume": 2786.0}, {"date": "1993-01-19", "close": 0.77952718, "volume": 1625.0}, {"date": "1993-01-20", "close": 0.77952718, "volume": null}, {"date": "1993-01-21", "close": 0.77952718, "volume": 929.0}, {"date": "1993-01-22", "close": 0.80106108, "volume": 52011.0}, {"date": "1993-01-25", "close": 0.80967464, "volume": 46438.0}, {"date": "1993-01-26", "close": 0.8398221, "volume": 9055.0}, {"date": "1993-01-27", "close": 0.8182882, "volume": 129795.0}, {"date": "1993-01-28", "close": 0.8182882, "volume": null}, {"date": "1993-01-29", "close": 0.82690176, "volume": 45742.0}, {"date": "1993-02-01", "close": 0.8182882, "volume": 22987.0}, {"date": "1993-02-02", "close": 0.8182882, "volume": 3018.0}, {"date": "1993-02-03", "close": 0.8182882, "volume": 14860.0}, {"date": "1993-02-04", "close": 0.8182882, "volume": 22290.0}, {"date": "1993-02-05", "close": 0.8182882, "volume": null}, {"date": "1993-02-08", "close": 0.8398221, "volume": 18575.0}, {"date": "1993-02-09", "close": 0.861356, "volume": 11610.0}, {"date": "1993-02-10", "close": 0.861356, "volume": 10681.0}, {"date": "1993-02-11", "close": 0.861356, "volume": null}, {"date": "1993-02-12", "close": 0.86566278, "volume": 697.0}, {"date": "1993-02-15", "close": 0.86566278, "volume": 4644.0}, {"date": "1993-02-16", "close": 0.86566278, "volume": null}, {"date": "1993-02-17", "close": 0.86566278, "volume": null}, {"date": "1993-02-18", "close": 0.86566278, "volume": 33203.0}, {"date": "1993-02-19", "close": 0.86566278, "volume": 12074.0}, {"date": "1993-02-22", "close": 0.86566278, "volume": 2322.0}, {"date": "1993-02-23", "close": 0.86566278, "volume": 34597.0}, {"date": "1993-02-24", "close": 0.86996956, "volume": 8127.0}, {"date": "1993-02-25", "close": 0.8828899, "volume": 4876.0}, {"date": "1993-02-26", "close": 0.861356, "volume": 13932.0}, {"date": "1993-03-01", "close": 0.86996956, "volume": 24612.0}, {"date": "1993-03-02", "close": 0.861356, "volume": 14164.0}, {"date": "1993-03-03", "close": 0.82690176, "volume": 13932.0}, {"date": "1993-03-04", "close": 0.82690176, "volume": 5573.0}, {"date": "1993-03-05", "close": 0.861356, "volume": 3715.0}, {"date": "1993-03-08", "close": 0.861356, "volume": null}, {"date": "1993-03-09", "close": 0.861356, "volume": 243337.0}, {"date": "1993-03-10", "close": 0.86566278, "volume": 2554.0}, {"date": "1993-03-11", "close": 0.86566278, "volume": 46671.0}, {"date": "1993-03-12", "close": 0.86996956, "volume": 35990.0}, {"date": "1993-03-15", "close": 0.861356, "volume": 18808.0}, {"date": "1993-03-16", "close": 0.861356, "volume": 40866.0}, {"date": "1993-03-17", "close": 0.861356, "volume": 3715.0}, {"date": "1993-03-18", "close": 0.861356, "volume": null}, {"date": "1993-03-19", "close": 0.861356, "volume": 65014.0}, {"date": "1993-03-22", "close": 0.861356, "volume": 17182.0}, {"date": "1993-03-23", "close": 0.861356, "volume": 16718.0}, {"date": "1993-03-24", "close": 0.861356, "volume": 3715.0}, {"date": "1993-03-25", "close": 0.86996956, "volume": 11842.0}, {"date": "1993-03-26", "close": 0.86996956, "volume": 1625.0}, {"date": "1993-03-29", "close": 0.86996956, "volume": 21129.0}, {"date": "1993-03-30", "close": 0.8828899, "volume": 28095.0}, {"date": "1993-03-31", "close": 0.86996956, "volume": 12306.0}, {"date": "1993-04-01", "close": 0.86996956, "volume": 5340.0}, {"date": "1993-04-02", "close": 0.87858312, "volume": 12771.0}, {"date": "1993-04-05", "close": 0.86996956, "volume": 6037.0}, {"date": "1993-04-06", "close": 0.86996956, "volume": 34829.0}, {"date": "1993-04-07", "close": 0.8828899, "volume": 61531.0}, {"date": "1993-04-08", "close": 0.86996956, "volume": 2322.0}, {"date": "1993-04-09", "close": 0.86996956, "volume": null}, {"date": "1993-04-12", "close": 0.86996956, "volume": null}, {"date": "1993-04-13", "close": 0.861356, "volume": 11145.0}, {"date": "1993-04-14", "close": 0.861356, "volume": 30882.0}, {"date": "1993-04-15", "close": 0.861356, "volume": 10913.0}, {"date": "1993-04-16", "close": 0.861356, "volume": 32739.0}, {"date": "1993-04-19", "close": 0.861356, "volume": 26470.0}, {"date": "1993-04-20", "close": 0.861356, "volume": 39937.0}, {"date": "1993-04-21", "close": 0.82690176, "volume": 41795.0}, {"date": "1993-04-22", "close": 0.83120854, "volume": 37151.0}, {"date": "1993-04-23", "close": 0.84412888, "volume": 13235.0}, {"date": "1993-04-26", "close": 0.84412888, "volume": 11842.0}, {"date": "1993-04-27", "close": 0.8182882, "volume": 6966.0}, {"date": "1993-04-28", "close": 0.8398221, "volume": 12074.0}, {"date": "1993-04-29", "close": 0.86996956, "volume": 43652.0}, {"date": "1993-04-30", "close": 0.861356, "volume": 96360.0}, {"date": "1993-05-03", "close": 0.8828899, "volume": 83821.0}, {"date": "1993-05-04", "close": 0.88719668, "volume": 9288.0}, {"date": "1993-05-05", "close": 0.89581024, "volume": 3715.0}, {"date": "1993-05-06", "close": 0.9044238, "volume": 51547.0}, {"date": "1993-05-07", "close": 0.9044238, "volume": 3251.0}, {"date": "1993-05-10", "close": 0.9044238, "volume": 13932.0}, {"date": "1993-05-11", "close": 0.9044238, "volume": null}, {"date": "1993-05-12", "close": 0.9690255, "volume": 77784.0}, {"date": "1993-05-13", "close": 0.9690255, "volume": 104719.0}, {"date": "1993-05-14", "close": 0.9690255, "volume": 107737.0}, {"date": "1993-05-17", "close": 0.95179838, "volume": 15789.0}, {"date": "1993-05-18", "close": 0.95179838, "volume": 45045.0}, {"date": "1993-05-19", "close": 0.95179838, "volume": 4412.0}, {"date": "1993-05-20", "close": 0.9474916, "volume": 10449.0}, {"date": "1993-05-21", "close": 0.9474916, "volume": 20665.0}, {"date": "1993-05-24", "close": 0.9474916, "volume": 20433.0}, {"date": "1993-05-25", "close": 0.9474916, "volume": 1858.0}, {"date": "1993-05-26", "close": 0.96471872, "volume": 16950.0}, {"date": "1993-05-27", "close": 0.97763906, "volume": 2786.0}, {"date": "1993-05-28", "close": 0.9690255, "volume": 65014.0}, {"date": "1993-05-31", "close": 0.9690255, "volume": 17414.0}, {"date": "1993-06-01", "close": 0.9690255, "volume": 3483.0}, {"date": "1993-06-02", "close": 0.9690255, "volume": 22523.0}, {"date": "1993-06-03", "close": 0.9474916, "volume": 24148.0}, {"date": "1993-06-04", "close": 0.95179838, "volume": 9055.0}, {"date": "1993-06-07", "close": 0.95179838, "volume": 15092.0}, {"date": "1993-06-08", "close": 0.9474916, "volume": 42259.0}, {"date": "1993-06-09", "close": 0.9474916, "volume": null}, {"date": "1993-06-10", "close": 0.9474916, "volume": null}, {"date": "1993-06-11", "close": 0.9474916, "volume": null}, {"date": "1993-06-14", "close": 0.9474916, "volume": null}, {"date": "1993-06-15", "close": 0.95610516, "volume": 13235.0}, {"date": "1993-06-16", "close": 0.9474916, "volume": 5805.0}, {"date": "1993-06-17", "close": 0.9474916, "volume": null}, {"date": "1993-06-18", "close": 0.9690255, "volume": 3018.0}, {"date": "1993-06-21", "close": 0.9690255, "volume": 9752.0}, {"date": "1993-06-22", "close": 0.9690255, "volume": null}, {"date": "1993-06-23", "close": 0.9474916, "volume": 13003.0}, {"date": "1993-06-24", "close": 0.9474916, "volume": null}, {"date": "1993-06-25", "close": 0.9474916, "volume": 12771.0}, {"date": "1993-06-28", "close": 0.9474916, "volume": 28095.0}, {"date": "1993-06-29", "close": 0.96041194, "volume": 8823.0}, {"date": "1993-06-30", "close": 0.9690255, "volume": 10216.0}, {"date": "1993-07-01", "close": 0.9690255, "volume": 6966.0}, {"date": "1993-07-02", "close": 0.9905594, "volume": 2786.0}, {"date": "1993-07-05", "close": 0.9690255, "volume": 14164.0}, {"date": "1993-07-06", "close": 0.9690255, "volume": null}, {"date": "1993-07-07", "close": 0.98194584, "volume": 22058.0}, {"date": "1993-07-08", "close": 0.9905594, "volume": 16486.0}, {"date": "1993-07-09", "close": 0.97333228, "volume": 33668.0}, {"date": "1993-07-12", "close": 0.99917296, "volume": 18575.0}, {"date": "1993-07-13", "close": 0.99917296, "volume": 8127.0}, {"date": "1993-07-14", "close": 0.99917296, "volume": 1858.0}, {"date": "1993-07-15", "close": 0.9905594, "volume": 10913.0}, {"date": "1993-07-16", "close": 0.97333228, "volume": 33900.0}, {"date": "1993-07-19", "close": 0.9905594, "volume": 7662.0}, {"date": "1993-07-20", "close": 0.9905594, "volume": 10913.0}, {"date": "1993-07-21", "close": 1.0120933, "volume": 22290.0}, {"date": "1993-07-22", "close": 0.9905594, "volume": 32507.0}, {"date": "1993-07-23", "close": 0.99486618, "volume": 6037.0}, {"date": "1993-07-26", "close": 1.0336272, "volume": 26934.0}, {"date": "1993-07-27", "close": 1.0551611, "volume": 21594.0}, {"date": "1993-07-28", "close": 1.076695, "volume": 49225.0}, {"date": "1993-07-29", "close": 1.076695, "volume": 70122.0}, {"date": "1993-07-30", "close": 1.08100178, "volume": 21826.0}, {"date": "1993-08-02", "close": 1.0982289, "volume": 4876.0}, {"date": "1993-08-03", "close": 1.076695, "volume": 116328.0}, {"date": "1993-08-04", "close": 1.076695, "volume": 14164.0}, {"date": "1993-08-05", "close": 1.10684246, "volume": 27863.0}, {"date": "1993-08-06", "close": 1.076695, "volume": 16486.0}, {"date": "1993-08-09", "close": 1.0982289, "volume": 14396.0}, {"date": "1993-08-10", "close": 1.11114924, "volume": 43652.0}, {"date": "1993-08-11", "close": 1.1197628, "volume": 38079.0}, {"date": "1993-08-12", "close": 1.10253568, "volume": 34364.0}, {"date": "1993-08-13", "close": 1.08100178, "volume": 28792.0}, {"date": "1993-08-16", "close": 1.10253568, "volume": 13932.0}, {"date": "1993-08-17", "close": 1.1197628, "volume": 5340.0}, {"date": "1993-08-18", "close": 1.1412967, "volume": 10681.0}, {"date": "1993-08-19", "close": 1.1843645, "volume": 189701.0}, {"date": "1993-08-20", "close": 1.1628306, "volume": 38079.0}, {"date": "1993-08-23", "close": 1.1628306, "volume": 20665.0}, {"date": "1993-08-24", "close": 1.1628306, "volume": 122597.0}, {"date": "1993-08-25", "close": 1.1628306, "volume": 45510.0}, {"date": "1993-08-26", "close": 1.1628306, "volume": 48993.0}, {"date": "1993-08-27", "close": 1.21881874, "volume": 58745.0}, {"date": "1993-08-30", "close": 1.2058984, "volume": 55494.0}, {"date": "1993-08-31", "close": 1.2058984, "volume": 132814.0}, {"date": "1993-09-01", "close": 1.1843645, "volume": 14164.0}, {"date": "1993-09-02", "close": 1.19297806, "volume": 58745.0}, {"date": "1993-09-03", "close": 1.18867128, "volume": 5805.0}, {"date": "1993-09-06", "close": 1.1843645, "volume": 8823.0}, {"date": "1993-09-07", "close": 1.1843645, "volume": null}, {"date": "1993-09-08", "close": 1.1628306, "volume": 17414.0}, {"date": "1993-09-09", "close": 1.1628306, "volume": 51082.0}, {"date": "1993-09-10", "close": 1.1628306, "volume": 15557.0}, {"date": "1993-09-13", "close": 1.1628306, "volume": null}, {"date": "1993-09-14", "close": 1.1843645, "volume": 18575.0}, {"date": "1993-09-15", "close": 1.17144416, "volume": 83357.0}, {"date": "1993-09-16", "close": 1.17575094, "volume": 32507.0}, {"date": "1993-09-17", "close": 1.17144416, "volume": 1858.0}, {"date": "1993-09-20", "close": 1.17144416, "volume": 2322.0}, {"date": "1993-09-21", "close": 1.17144416, "volume": 19272.0}, {"date": "1993-09-22", "close": 1.1843645, "volume": 3947.0}, {"date": "1993-09-23", "close": 1.1843645, "volume": 166017.0}, {"date": "1993-09-24", "close": 1.1843645, "volume": 7662.0}, {"date": "1993-09-27", "close": 1.1843645, "volume": 16486.0}, {"date": "1993-09-28", "close": 1.1843645, "volume": 11610.0}, {"date": "1993-09-29", "close": 1.1843645, "volume": 11145.0}, {"date": "1993-09-30", "close": 1.1843645, "volume": 1393.0}, {"date": "1993-10-01", "close": 1.1843645, "volume": 6037.0}, {"date": "1993-10-04", "close": 1.1843645, "volume": 12306.0}, {"date": "1993-10-05", "close": 1.1843645, "volume": 8359.0}, {"date": "1993-10-06", "close": 1.17144416, "volume": 12074.0}, {"date": "1993-10-07", "close": 1.17575094, "volume": 14860.0}, {"date": "1993-10-08", "close": 1.17144416, "volume": 6966.0}, {"date": "1993-10-11", "close": 1.17144416, "volume": 26934.0}, {"date": "1993-10-12", "close": 1.17144416, "volume": 232.0}, {"date": "1993-10-13", "close": 1.1843645, "volume": 36686.0}, {"date": "1993-10-14", "close": 1.1843645, "volume": 13235.0}, {"date": "1993-10-15", "close": 1.2058984, "volume": 16718.0}, {"date": "1993-10-18", "close": 1.21451196, "volume": 30882.0}, {"date": "1993-10-19", "close": 1.2058984, "volume": 20433.0}, {"date": "1993-10-20", "close": 1.2058984, "volume": 17647.0}, {"date": "1993-10-21", "close": 1.2058984, "volume": 4876.0}, {"date": "1993-10-22", "close": 1.2274323, "volume": 7430.0}, {"date": "1993-10-25", "close": 1.2274323, "volume": 22987.0}, {"date": "1993-10-26", "close": 1.2274323, "volume": 232.0}, {"date": "1993-10-27", "close": 1.24035264, "volume": 2090.0}, {"date": "1993-10-28", "close": 1.24035264, "volume": 53636.0}, {"date": "1993-10-29", "close": 1.24035264, "volume": null}, {"date": "1993-11-01", "close": 1.2274323, "volume": 17414.0}, {"date": "1993-11-02", "close": 1.2274323, "volume": 11610.0}, {"date": "1993-11-03", "close": 1.2274323, "volume": 18808.0}, {"date": "1993-11-04", "close": 1.2058984, "volume": 13699.0}, {"date": "1993-11-05", "close": 1.2058984, "volume": 1393.0}, {"date": "1993-11-08", "close": 1.21451196, "volume": 6734.0}, {"date": "1993-11-09", "close": 1.2274323, "volume": 13235.0}, {"date": "1993-11-10", "close": 1.2489662, "volume": 86375.0}, {"date": "1993-11-11", "close": 1.2489662, "volume": null}, {"date": "1993-11-12", "close": 1.2058984, "volume": 18111.0}, {"date": "1993-11-15", "close": 1.2058984, "volume": 5108.0}, {"date": "1993-11-16", "close": 1.21451196, "volume": 14396.0}, {"date": "1993-11-17", "close": 1.21451196, "volume": 7198.0}, {"date": "1993-11-18", "close": 1.21451196, "volume": 4876.0}, {"date": "1993-11-19", "close": 1.21451196, "volume": 50153.0}, {"date": "1993-11-22", "close": 1.21020518, "volume": 17879.0}, {"date": "1993-11-23", "close": 1.21020518, "volume": 10216.0}, {"date": "1993-11-24", "close": 1.2058984, "volume": 9520.0}, {"date": "1993-11-25", "close": 1.2274323, "volume": 464.0}, {"date": "1993-11-26", "close": 1.2274323, "volume": 47367.0}, {"date": "1993-11-29", "close": 1.21451196, "volume": 51082.0}, {"date": "1993-11-30", "close": 1.2058984, "volume": 15092.0}, {"date": "1993-12-01", "close": 1.2058984, "volume": 16021.0}, {"date": "1993-12-02", "close": 1.2058984, "volume": 4644.0}, {"date": "1993-12-03", "close": 1.2058984, "volume": 2322.0}, {"date": "1993-12-06", "close": 1.2274323, "volume": 12771.0}, {"date": "1993-12-07", "close": 1.2058984, "volume": 49457.0}, {"date": "1993-12-08", "close": 1.2058984, "volume": 9752.0}, {"date": "1993-12-09", "close": 1.2058984, "volume": null}, {"date": "1993-12-10", "close": 1.1197628, "volume": 17182.0}, {"date": "1993-12-13", "close": 1.1197628, "volume": 249606.0}, {"date": "1993-12-14", "close": 1.1412967, "volume": 5108.0}, {"date": "1993-12-15", "close": 1.1412967, "volume": 23916.0}, {"date": "1993-12-16", "close": 1.1628306, "volume": 5340.0}, {"date": "1993-12-17", "close": 1.1412967, "volume": 6501.0}, {"date": "1993-12-20", "close": 1.1197628, "volume": 32971.0}, {"date": "1993-12-21", "close": 1.1197628, "volume": 44349.0}, {"date": "1993-12-22", "close": 1.1197628, "volume": null}, {"date": "1993-12-23", "close": 1.1412967, "volume": 232.0}, {"date": "1993-12-24", "close": 1.1412967, "volume": null}, {"date": "1993-12-27", "close": 1.1412967, "volume": null}, {"date": "1993-12-28", "close": 1.1412967, "volume": null}, {"date": "1993-12-29", "close": 1.1412967, "volume": null}, {"date": "1993-12-30", "close": 1.2058984, "volume": 84518.0}, {"date": "1993-12-31", "close": 1.2274323, "volume": 24148.0}, {"date": "1994-01-03", "close": 1.2274323, "volume": null}, {"date": "1994-01-04", "close": 1.2489662, "volume": 13003.0}, {"date": "1994-01-05", "close": 1.2274323, "volume": 60602.0}, {"date": "1994-01-06", "close": 1.21451196, "volume": 52475.0}, {"date": "1994-01-07", "close": 1.292034, "volume": 81035.0}, {"date": "1994-01-10", "close": 1.3135679, "volume": 10216.0}, {"date": "1994-01-11", "close": 1.3351018, "volume": 36686.0}, {"date": "1994-01-12", "close": 1.3351018, "volume": 23451.0}, {"date": "1994-01-13", "close": 1.3135679, "volume": 25541.0}, {"date": "1994-01-14", "close": 1.3135679, "volume": 14164.0}, {"date": "1994-01-17", "close": 1.32648824, "volume": 14164.0}, {"date": "1994-01-18", "close": 1.3566357, "volume": 9752.0}, {"date": "1994-01-19", "close": 1.36955604, "volume": 41098.0}, {"date": "1994-01-20", "close": 1.3997035, "volume": 11842.0}, {"date": "1994-01-21", "close": 1.3997035, "volume": 26470.0}, {"date": "1994-01-24", "close": 1.3997035, "volume": 9288.0}, {"date": "1994-01-25", "close": 1.4427713, "volume": 36222.0}, {"date": "1994-01-26", "close": 1.4427713, "volume": null}, {"date": "1994-01-27", "close": 1.4427713, "volume": 60138.0}, {"date": "1994-01-28", "close": 1.4427713, "volume": 10913.0}, {"date": "1994-01-31", "close": 1.4643052, "volume": 45277.0}, {"date": "1994-02-01", "close": 1.4643052, "volume": 33668.0}, {"date": "1994-02-02", "close": 1.4643052, "volume": 60834.0}, {"date": "1994-02-03", "close": 1.3997035, "volume": 4412.0}, {"date": "1994-02-04", "close": 1.3351018, "volume": 38079.0}, {"date": "1994-02-07", "close": 1.3351018, "volume": 19504.0}, {"date": "1994-02-08", "close": 1.33940858, "volume": 12538.0}, {"date": "1994-02-09", "close": 1.36094248, "volume": 2322.0}, {"date": "1994-02-10", "close": 1.3566357, "volume": 8823.0}, {"date": "1994-02-11", "close": 1.34371536, "volume": 66639.0}, {"date": "1994-02-14", "close": 1.33940858, "volume": 17182.0}, {"date": "1994-02-15", "close": 1.3781696, "volume": 20433.0}, {"date": "1994-02-16", "close": 1.3997035, "volume": 3483.0}, {"date": "1994-02-17", "close": 1.3781696, "volume": 9752.0}, {"date": "1994-02-18", "close": 1.3781696, "volume": 3947.0}, {"date": "1994-02-21", "close": 1.3997035, "volume": 6979228.0}, {"date": "1994-02-22", "close": 1.55474758, "volume": 2403420.0}, {"date": "1994-02-23", "close": 1.6796442, "volume": 76623.0}, {"date": "1994-02-24", "close": 1.7011781, "volume": 249839.0}, {"date": "1994-02-25", "close": 1.6365764, "volume": 26238.0}, {"date": "1994-02-28", "close": 1.6150425, "volume": 44116.0}, {"date": "1994-03-01", "close": 1.56336114, "volume": 61995.0}, {"date": "1994-03-02", "close": 1.57628148, "volume": 31578.0}, {"date": "1994-03-03", "close": 1.62796284, "volume": 228477.0}, {"date": "1994-03-04", "close": 1.6150425, "volume": 88697.0}, {"date": "1994-03-07", "close": 1.6796442, "volume": 31810.0}, {"date": "1994-03-08", "close": 1.6796442, "volume": 40401.0}, {"date": "1994-03-09", "close": 1.6796442, "volume": 56655.0}, {"date": "1994-03-10", "close": 1.6796442, "volume": 72676.0}, {"date": "1994-03-11", "close": 1.6365764, "volume": 79874.0}, {"date": "1994-03-14", "close": 1.6150425, "volume": 2786.0}, {"date": "1994-03-15", "close": 1.6150425, "volume": 9288.0}, {"date": "1994-03-16", "close": 1.6150425, "volume": 12538.0}, {"date": "1994-03-17", "close": 1.6365764, "volume": 145352.0}, {"date": "1994-03-18", "close": 1.6150425, "volume": 58280.0}, {"date": "1994-03-21", "close": 1.64518996, "volume": 42259.0}, {"date": "1994-03-22", "close": 1.6796442, "volume": 164856.0}, {"date": "1994-03-23", "close": 1.6796442, "volume": 63621.0}, {"date": "1994-03-24", "close": 1.71409844, "volume": 38544.0}, {"date": "1994-03-25", "close": 1.7442459, "volume": 325998.0}, {"date": "1994-03-28", "close": 1.722712, "volume": 35061.0}, {"date": "1994-03-29", "close": 1.7011781, "volume": 23219.0}, {"date": "1994-03-30", "close": 1.7011781, "volume": 112613.0}, {"date": "1994-03-31", "close": 1.7442459, "volume": 151621.0}, {"date": "1994-04-01", "close": 1.7442459, "volume": null}, {"date": "1994-04-04", "close": 1.7442459, "volume": null}, {"date": "1994-04-05", "close": 1.7011781, "volume": 48993.0}, {"date": "1994-04-06", "close": 1.70548488, "volume": 13235.0}, {"date": "1994-04-07", "close": 1.7442459, "volume": 295813.0}, {"date": "1994-04-08", "close": 1.7657798, "volume": 45510.0}, {"date": "1994-04-11", "close": 1.77008658, "volume": 68961.0}, {"date": "1994-04-12", "close": 1.7873137, "volume": 767859.0}, {"date": "1994-04-13", "close": 1.7873137, "volume": 78249.0}, {"date": "1994-04-14", "close": 1.77439336, "volume": 12074.0}, {"date": "1994-04-15", "close": 1.7657798, "volume": 813601.0}, {"date": "1994-04-18", "close": 1.77439336, "volume": 203632.0}, {"date": "1994-04-19", "close": 1.7873137, "volume": 727225.0}, {"date": "1994-04-20", "close": 1.77008658, "volume": 37151.0}, {"date": "1994-04-21", "close": 1.722712, "volume": 858414.0}, {"date": "1994-04-22", "close": 1.722712, "volume": 749284.0}, {"date": "1994-04-25", "close": 1.722712, "volume": null}, {"date": "1994-04-26", "close": 1.7657798, "volume": 32275.0}, {"date": "1994-04-27", "close": 1.7657798, "volume": 400531.0}, {"date": "1994-04-28", "close": 1.7442459, "volume": 27166.0}, {"date": "1994-04-29", "close": 1.722712, "volume": 297902.0}, {"date": "1994-05-02", "close": 1.722712, "volume": 9055.0}, {"date": "1994-05-03", "close": 1.7442459, "volume": 22987.0}, {"date": "1994-05-04", "close": 1.70548488, "volume": 12306.0}, {"date": "1994-05-05", "close": 1.64949674, "volume": 37615.0}, {"date": "1994-05-06", "close": 1.6796442, "volume": 24612.0}, {"date": "1994-05-09", "close": 1.7011781, "volume": 4179.0}, {"date": "1994-05-10", "close": 1.722712, "volume": 299760.0}, {"date": "1994-05-11", "close": 1.72701878, "volume": 16486.0}, {"date": "1994-05-12", "close": 1.722712, "volume": 1531539.0}, {"date": "1994-05-13", "close": 1.722712, "volume": 319961.0}, {"date": "1994-05-16", "close": 1.71840522, "volume": 120972.0}, {"date": "1994-05-17", "close": 1.722712, "volume": 2232759.0}, {"date": "1994-05-18", "close": 1.7657798, "volume": 51779.0}, {"date": "1994-05-19", "close": 1.8303815, "volume": 30882.0}, {"date": "1994-05-20", "close": 1.7657798, "volume": 49921.0}, {"date": "1994-05-23", "close": 1.8088476, "volume": 52243.0}, {"date": "1994-05-24", "close": 1.8519154, "volume": 165089.0}, {"date": "1994-05-25", "close": 1.8303815, "volume": 50618.0}, {"date": "1994-05-26", "close": 1.86052896, "volume": 360130.0}, {"date": "1994-05-27", "close": 1.86052896, "volume": 222440.0}, {"date": "1994-05-30", "close": 1.84330184, "volume": 13467.0}, {"date": "1994-05-31", "close": 1.8949832, "volume": 267021.0}, {"date": "1994-06-01", "close": 1.9165171, "volume": 2551326.0}, {"date": "1994-06-02", "close": 1.6365764, "volume": 62460.0}, {"date": "1994-06-03", "close": 1.6796442, "volume": 47832.0}, {"date": "1994-06-06", "close": 1.722712, "volume": 22755.0}, {"date": "1994-06-07", "close": 1.6796442, "volume": 66871.0}, {"date": "1994-06-08", "close": 1.5935086, "volume": 223137.0}, {"date": "1994-06-09", "close": 1.5719747, "volume": 169036.0}, {"date": "1994-06-10", "close": 1.60212216, "volume": 8127.0}, {"date": "1994-06-13", "close": 1.60212216, "volume": null}, {"date": "1994-06-14", "close": 1.60212216, "volume": 3018.0}, {"date": "1994-06-15", "close": 1.6365764, "volume": 179717.0}, {"date": "1994-06-16", "close": 1.6581103, "volume": 563762.0}, {"date": "1994-06-17", "close": 1.6365764, "volume": 26702.0}, {"date": "1994-06-20", "close": 1.6150425, "volume": 61299.0}, {"date": "1994-06-21", "close": 1.6150425, "volume": 157891.0}, {"date": "1994-06-22", "close": 1.5719747, "volume": 176234.0}, {"date": "1994-06-23", "close": 1.5504408, "volume": 237765.0}, {"date": "1994-06-24", "close": 1.6150425, "volume": 15092.0}, {"date": "1994-06-27", "close": 1.55905436, "volume": 17182.0}, {"date": "1994-06-28", "close": 1.62365606, "volume": 105183.0}, {"date": "1994-06-29", "close": 1.6365764, "volume": 39008.0}, {"date": "1994-06-30", "close": 1.6796442, "volume": 154408.0}, {"date": "1994-07-01", "close": 1.62365606, "volume": 28095.0}, {"date": "1994-07-04", "close": 1.6365764, "volume": 240087.0}, {"date": "1994-07-05", "close": 1.6365764, "volume": 136993.0}, {"date": "1994-07-06", "close": 1.6365764, "volume": 3018.0}, {"date": "1994-07-07", "close": 1.6150425, "volume": 2332833.0}, {"date": "1994-07-08", "close": 1.6150425, "volume": 120275.0}, {"date": "1994-07-11", "close": 1.6150425, "volume": 1393.0}, {"date": "1994-07-12", "close": 1.6150425, "volume": 2322.0}, {"date": "1994-07-13", "close": 1.6150425, "volume": null}, {"date": "1994-07-14", "close": 1.61073572, "volume": 3715.0}, {"date": "1994-07-15", "close": 1.61073572, "volume": 11377.0}, {"date": "1994-07-18", "close": 1.6150425, "volume": 8127.0}, {"date": "1994-07-19", "close": 1.6581103, "volume": 55958.0}, {"date": "1994-07-20", "close": 1.6581103, "volume": 36454.0}, {"date": "1994-07-21", "close": 1.6365764, "volume": 606950.0}, {"date": "1994-07-22", "close": 1.6365764, "volume": null}, {"date": "1994-07-25", "close": 1.6365764, "volume": 6501.0}, {"date": "1994-07-26", "close": 1.6365764, "volume": 43652.0}, {"date": "1994-07-27", "close": 1.6796442, "volume": 269111.0}, {"date": "1994-07-28", "close": 1.7011781, "volume": 1205541.0}, {"date": "1994-07-29", "close": 1.722712, "volume": 5573.0}, {"date": "1994-08-01", "close": 1.71840522, "volume": 35293.0}, {"date": "1994-08-02", "close": 1.6796442, "volume": 197595.0}, {"date": "1994-08-03", "close": 1.6796442, "volume": 61067.0}, {"date": "1994-08-04", "close": 1.6796442, "volume": 16253.0}, {"date": "1994-08-05", "close": 1.6796442, "volume": 74069.0}, {"date": "1994-08-08", "close": 1.722712, "volume": 7198.0}, {"date": "1994-08-09", "close": 1.7011781, "volume": 71747.0}, {"date": "1994-08-10", "close": 1.7011781, "volume": 7895.0}, {"date": "1994-08-11", "close": 1.7011781, "volume": 2466808.0}, {"date": "1994-08-12", "close": 1.7011781, "volume": 928768.0}, {"date": "1994-08-15", "close": 1.6581103, "volume": 9752.0}, {"date": "1994-08-16", "close": 1.6581103, "volume": 45974.0}, {"date": "1994-08-17", "close": 1.7011781, "volume": 27863.0}, {"date": "1994-08-18", "close": 1.6796442, "volume": 100539.0}, {"date": "1994-08-19", "close": 1.6796442, "volume": 191094.0}, {"date": "1994-08-22", "close": 1.7011781, "volume": 5805.0}, {"date": "1994-08-23", "close": 1.6796442, "volume": 20897.0}, {"date": "1994-08-24", "close": 1.6796442, "volume": 35061.0}, {"date": "1994-08-25", "close": 1.6796442, "volume": 839839.0}, {"date": "1994-08-26", "close": 1.6796442, "volume": 20201.0}, {"date": "1994-08-29", "close": 1.6796442, "volume": 6734.0}, {"date": "1994-08-30", "close": 1.7657798, "volume": 250767.0}, {"date": "1994-08-31", "close": 1.8519154, "volume": 81499.0}, {"date": "1994-09-01", "close": 1.8519154, "volume": null}, {"date": "1994-09-02", "close": 1.8519154, "volume": null}, {"date": "1994-09-05", "close": 1.8519154, "volume": null}, {"date": "1994-09-06", "close": 1.7657798, "volume": 61299.0}, {"date": "1994-09-07", "close": 1.7873137, "volume": 620185.0}, {"date": "1994-09-08", "close": 1.7873137, "volume": 4179.0}, {"date": "1994-09-09", "close": 1.7657798, "volume": 27863.0}, {"date": "1994-09-12", "close": 1.7442459, "volume": 37615.0}, {"date": "1994-09-13", "close": 1.7442459, "volume": 22290.0}, {"date": "1994-09-14", "close": 1.7442459, "volume": 2322.0}, {"date": "1994-09-15", "close": 1.76147302, "volume": 8823.0}, {"date": "1994-09-16", "close": 1.7442459, "volume": 1393.0}, {"date": "1994-09-19", "close": 1.7442459, "volume": 336446.0}, {"date": "1994-09-20", "close": 1.7442459, "volume": null}, {"date": "1994-09-21", "close": 1.722712, "volume": 134207.0}, {"date": "1994-09-22", "close": 1.722712, "volume": 124455.0}, {"date": "1994-09-23", "close": 1.722712, "volume": 45510.0}, {"date": "1994-09-26", "close": 1.722712, "volume": 22058.0}, {"date": "1994-09-27", "close": 1.72701878, "volume": 9055.0}, {"date": "1994-09-28", "close": 1.7442459, "volume": 3251.0}, {"date": "1994-09-29", "close": 1.7442459, "volume": 31346.0}, {"date": "1994-09-30", "close": 1.7442459, "volume": 4876.0}, {"date": "1994-10-03", "close": 1.7442459, "volume": null}, {"date": "1994-10-04", "close": 1.722712, "volume": 394959.0}, {"date": "1994-10-05", "close": 1.7011781, "volume": 26702.0}, {"date": "1994-10-06", "close": 1.6796442, "volume": 11610.0}, {"date": "1994-10-07", "close": 1.6365764, "volume": 16718.0}, {"date": "1994-10-10", "close": 1.6365764, "volume": 85911.0}, {"date": "1994-10-11", "close": 1.6581103, "volume": 334357.0}, {"date": "1994-10-12", "close": 1.6581103, "volume": 395423.0}, {"date": "1994-10-13", "close": 1.6581103, "volume": 2322.0}, {"date": "1994-10-14", "close": 1.6796442, "volume": 168339.0}, {"date": "1994-10-17", "close": 1.69687132, "volume": 1858.0}, {"date": "1994-10-18", "close": 1.69687132, "volume": null}, {"date": "1994-10-19", "close": 1.69687132, "volume": null}, {"date": "1994-10-20", "close": 1.7011781, "volume": 176234.0}, {"date": "1994-10-21", "close": 1.722712, "volume": 18575.0}, {"date": "1994-10-24", "close": 1.722712, "volume": 21594.0}, {"date": "1994-10-25", "close": 1.7011781, "volume": 1393.0}, {"date": "1994-10-26", "close": 1.7011781, "volume": 32739.0}, {"date": "1994-10-27", "close": 1.722712, "volume": 5340.0}, {"date": "1994-10-28", "close": 1.7442459, "volume": 60138.0}, {"date": "1994-10-31", "close": 1.7442459, "volume": 10681.0}, {"date": "1994-11-01", "close": 1.7442459, "volume": null}, {"date": "1994-11-02", "close": 1.722712, "volume": 6966.0}, {"date": "1994-11-03", "close": 1.7011781, "volume": 57584.0}, {"date": "1994-11-04", "close": 1.6796442, "volume": 10216.0}, {"date": "1994-11-07", "close": 1.6796442, "volume": 8359.0}, {"date": "1994-11-08", "close": 1.6581103, "volume": 527308.0}, {"date": "1994-11-09", "close": 1.6365764, "volume": 9055.0}, {"date": "1994-11-10", "close": 1.6365764, "volume": 2090.0}, {"date": "1994-11-11", "close": 1.6365764, "volume": 21594.0}, {"date": "1994-11-14", "close": 1.6581103, "volume": 267950.0}, {"date": "1994-11-15", "close": 1.6581103, "volume": 11842.0}, {"date": "1994-11-16", "close": 1.6581103, "volume": 845643.0}, {"date": "1994-11-17", "close": 1.6796442, "volume": 6501.0}, {"date": "1994-11-18", "close": 1.6796442, "volume": 18575.0}, {"date": "1994-11-21", "close": 1.6796442, "volume": 29953.0}, {"date": "1994-11-22", "close": 1.6150425, "volume": 396352.0}, {"date": "1994-11-23", "close": 1.5719747, "volume": 414695.0}, {"date": "1994-11-24", "close": 1.6150425, "volume": 126545.0}, {"date": "1994-11-25", "close": 1.6150425, "volume": 133975.0}, {"date": "1994-11-28", "close": 1.6150425, "volume": 3251.0}, {"date": "1994-11-29", "close": 1.61934928, "volume": 19736.0}, {"date": "1994-11-30", "close": 1.6796442, "volume": 64549.0}, {"date": "1994-12-01", "close": 1.6581103, "volume": 8127.0}, {"date": "1994-12-02", "close": 1.6581103, "volume": 6966.0}, {"date": "1994-12-05", "close": 1.6581103, "volume": null}, {"date": "1994-12-06", "close": 1.61934928, "volume": 9752.0}, {"date": "1994-12-07", "close": 1.62365606, "volume": 74069.0}, {"date": "1994-12-08", "close": 1.61934928, "volume": 54101.0}, {"date": "1994-12-09", "close": 1.5719747, "volume": 2322.0}, {"date": "1994-12-12", "close": 1.5719747, "volume": 9288.0}, {"date": "1994-12-13", "close": 1.5504408, "volume": 102164.0}, {"date": "1994-12-14", "close": 1.5504408, "volume": 6734.0}, {"date": "1994-12-15", "close": 1.5935086, "volume": 617399.0}, {"date": "1994-12-16", "close": 1.5504408, "volume": 64782.0}, {"date": "1994-12-19", "close": 1.5719747, "volume": 197828.0}, {"date": "1994-12-20", "close": 1.5719747, "volume": 27863.0}, {"date": "1994-12-21", "close": 1.5719747, "volume": 33436.0}, {"date": "1994-12-22", "close": 1.5719747, "volume": null}, {"date": "1994-12-23", "close": 1.59781538, "volume": 94038.0}, {"date": "1994-12-26", "close": 1.59781538, "volume": null}, {"date": "1994-12-27", "close": 1.59781538, "volume": null}, {"date": "1994-12-28", "close": 1.6365764, "volume": 5573.0}, {"date": "1994-12-29", "close": 1.6581103, "volume": 105880.0}, {"date": "1994-12-30", "close": 1.722712, "volume": 13932.0}, {"date": "1995-01-02", "close": 1.722712, "volume": null}, {"date": "1995-01-03", "close": 1.722712, "volume": 1858.0}, {"date": "1995-01-04", "close": 1.722712, "volume": 28095.0}, {"date": "1995-01-05", "close": 1.722712, "volume": 31346.0}, {"date": "1995-01-06", "close": 1.70548488, "volume": 39705.0}, {"date": "1995-01-09", "close": 1.69687132, "volume": 118418.0}, {"date": "1995-01-10", "close": 1.69687132, "volume": null}, {"date": "1995-01-11", "close": 1.64949674, "volume": 7662.0}, {"date": "1995-01-12", "close": 1.64949674, "volume": null}, {"date": "1995-01-13", "close": 1.5935086, "volume": 1100590.0}, {"date": "1995-01-16", "close": 1.6150425, "volume": 232.0}, {"date": "1995-01-17", "close": 1.6581103, "volume": 129795.0}, {"date": "1995-01-18", "close": 1.6581103, "volume": 32043.0}, {"date": "1995-01-19", "close": 1.6581103, "volume": null}, {"date": "1995-01-20", "close": 1.67103064, "volume": 164392.0}, {"date": "1995-01-23", "close": 1.67103064, "volume": null}, {"date": "1995-01-24", "close": 1.70979166, "volume": 43420.0}, {"date": "1995-01-25", "close": 1.7011781, "volume": 119347.0}, {"date": "1995-01-26", "close": 1.7011781, "volume": null}, {"date": "1995-01-27", "close": 1.7011781, "volume": null}, {"date": "1995-01-30", "close": 1.6796442, "volume": 4644.0}, {"date": "1995-01-31", "close": 1.67533742, "volume": 39473.0}, {"date": "1995-02-01", "close": 1.6365764, "volume": 4876.0}, {"date": "1995-02-02", "close": 1.6365764, "volume": null}, {"date": "1995-02-03", "close": 1.5935086, "volume": 13932.0}, {"date": "1995-02-06", "close": 1.6365764, "volume": 14628.0}, {"date": "1995-02-07", "close": 1.5935086, "volume": 311834.0}, {"date": "1995-02-08", "close": 1.5935086, "volume": null}, {"date": "1995-02-09", "close": 1.5719747, "volume": 3483.0}, {"date": "1995-02-10", "close": 1.5935086, "volume": 66175.0}, {"date": "1995-02-13", "close": 1.5719747, "volume": 6037.0}, {"date": "1995-02-14", "close": 1.5504408, "volume": 8359.0}, {"date": "1995-02-15", "close": 1.55905436, "volume": 155336.0}, {"date": "1995-02-16", "close": 1.55905436, "volume": null}, {"date": "1995-02-17", "close": 1.54182724, "volume": 6966.0}, {"date": "1995-02-20", "close": 1.54182724, "volume": null}, {"date": "1995-02-21", "close": 1.507373, "volume": 25309.0}, {"date": "1995-02-22", "close": 1.54613402, "volume": 49457.0}, {"date": "1995-02-23", "close": 1.54613402, "volume": 5573.0}, {"date": "1995-02-24", "close": 1.5719747, "volume": 33203.0}, {"date": "1995-02-27", "close": 1.5935086, "volume": 43652.0}, {"date": "1995-02-28", "close": 1.58920182, "volume": 384510.0}, {"date": "1995-03-01", "close": 1.5935086, "volume": 43420.0}, {"date": "1995-03-02", "close": 1.5935086, "volume": null}, {"date": "1995-03-03", "close": 1.5935086, "volume": 25773.0}, {"date": "1995-03-06", "close": 1.5935086, "volume": 12074.0}, {"date": "1995-03-07", "close": 1.5935086, "volume": 2322.0}, {"date": "1995-03-08", "close": 1.507373, "volume": 49921.0}, {"date": "1995-03-09", "close": 1.507373, "volume": 8127.0}, {"date": "1995-03-10", "close": 1.507373, "volume": 1323495.0}, {"date": "1995-03-13", "close": 1.507373, "volume": null}, {"date": "1995-03-14", "close": 1.4643052, "volume": 11842.0}, {"date": "1995-03-15", "close": 1.43846452, "volume": 23916.0}, {"date": "1995-03-16", "close": 1.3351018, "volume": 232192.0}, {"date": "1995-03-17", "close": 1.3351018, "volume": 107041.0}, {"date": "1995-03-20", "close": 1.3351018, "volume": 4644.0}, {"date": "1995-03-21", "close": 1.3135679, "volume": 6966.0}, {"date": "1995-03-22", "close": 1.3135679, "volume": 15557.0}, {"date": "1995-03-23", "close": 1.292034, "volume": 281649.0}, {"date": "1995-03-24", "close": 1.30495434, "volume": 143959.0}, {"date": "1995-03-27", "close": 1.30495434, "volume": 122133.0}, {"date": "1995-03-28", "close": 1.2489662, "volume": 156730.0}, {"date": "1995-03-29", "close": 1.2489662, "volume": 3136218.0}, {"date": "1995-03-30", "close": 1.25327298, "volume": 98682.0}, {"date": "1995-03-31", "close": 1.2705001, "volume": 694951.0}, {"date": "1995-04-03", "close": 1.2705001, "volume": 3251.0}, {"date": "1995-04-04", "close": 1.26619332, "volume": 435128.0}, {"date": "1995-04-05", "close": 1.28342044, "volume": 232656.0}, {"date": "1995-04-06", "close": 1.3135679, "volume": 116096.0}, {"date": "1995-04-07", "close": 1.3351018, "volume": 235675.0}, {"date": "1995-04-10", "close": 1.421381, "volume": 40348.0}, {"date": "1995-04-11", "close": 1.4122108, "volume": 24645.0}, {"date": "1995-04-12", "close": 1.421381, "volume": 121262.0}, {"date": "1995-04-13", "close": 1.421381, "volume": 130641.0}, {"date": "1995-04-14", "close": 1.421381, "volume": null}, {"date": "1995-04-17", "close": 1.421381, "volume": null}, {"date": "1995-04-18", "close": 1.421381, "volume": 2297006.0}, {"date": "1995-04-19", "close": 1.4488916, "volume": 14394.0}, {"date": "1995-04-20", "close": 1.4443065, "volume": 4362.0}, {"date": "1995-04-21", "close": 1.4443065, "volume": 61940.0}, {"date": "1995-04-24", "close": 1.4443065, "volume": 872.0}, {"date": "1995-04-25", "close": 1.4443065, "volume": null}, {"date": "1995-04-26", "close": 1.4855724, "volume": 10469.0}, {"date": "1995-04-27", "close": 1.4855724, "volume": 21810.0}, {"date": "1995-04-28", "close": 1.5039128, "volume": 145689.0}, {"date": "1995-05-01", "close": 1.4764022, "volume": 31406.0}, {"date": "1995-05-02", "close": 1.4626469, "volume": 267388.0}, {"date": "1995-05-03", "close": 1.4626469, "volume": 147652.0}, {"date": "1995-05-04", "close": 1.4167959, "volume": 23555.0}, {"date": "1995-05-05", "close": 1.3984555, "volume": 185819.0}, {"date": "1995-05-08", "close": 1.3663598, "volume": 251249.0}, {"date": "1995-05-09", "close": 1.3663598, "volume": 1234869.0}, {"date": "1995-05-10", "close": 1.3847002, "volume": 292905.0}, {"date": "1995-05-11", "close": 1.37553, "volume": 1006085.0}, {"date": "1995-05-12", "close": 1.4167959, "volume": 178404.0}, {"date": "1995-05-15", "close": 1.421381, "volume": 50817.0}, {"date": "1995-05-16", "close": 1.4488916, "volume": 182330.0}, {"date": "1995-05-17", "close": 1.4580618, "volume": 286799.0}, {"date": "1995-05-18", "close": 1.4580618, "volume": 95527.0}, {"date": "1995-05-19", "close": 1.4580618, "volume": 60413.0}, {"date": "1995-05-22", "close": 1.4580618, "volume": null}, {"date": "1995-05-23", "close": 1.421381, "volume": 345903.0}, {"date": "1995-05-24", "close": 1.421381, "volume": 177968.0}, {"date": "1995-05-25", "close": 1.4305512, "volume": 221151.0}, {"date": "1995-05-26", "close": 1.421381, "volume": 21810.0}, {"date": "1995-05-29", "close": 1.421381, "volume": 79169.0}, {"date": "1995-05-30", "close": 1.421381, "volume": 4798.0}, {"date": "1995-05-31", "close": 1.421381, "volume": 61067.0}, {"date": "1995-06-01", "close": 1.421381, "volume": 535212.0}, {"date": "1995-06-02", "close": 1.421381, "volume": 59104.0}, {"date": "1995-06-05", "close": 1.4167959, "volume": 18756.0}, {"date": "1995-06-06", "close": 1.4030406, "volume": 19847.0}, {"date": "1995-06-07", "close": 1.4167959, "volume": 21155.0}, {"date": "1995-06-08", "close": 1.4030406, "volume": 21810.0}, {"date": "1995-06-09", "close": 1.4122108, "volume": 234455.0}, {"date": "1995-06-12", "close": 1.4122108, "volume": null}, {"date": "1995-06-13", "close": 1.4167959, "volume": 276112.0}, {"date": "1995-06-14", "close": 1.3984555, "volume": 150487.0}, {"date": "1995-06-15", "close": 1.4076257, "volume": 229003.0}, {"date": "1995-06-16", "close": 1.4076257, "volume": 26608.0}, {"date": "1995-06-19", "close": 1.421381, "volume": 66956.0}, {"date": "1995-06-20", "close": 1.4305512, "volume": 82659.0}, {"date": "1995-06-21", "close": 1.4167959, "volume": 580576.0}, {"date": "1995-06-22", "close": 1.4076257, "volume": 526924.0}, {"date": "1995-06-23", "close": 1.4076257, "volume": 589300.0}, {"date": "1995-06-26", "close": 1.421381, "volume": 23991.0}, {"date": "1995-06-27", "close": 1.4305512, "volume": 89202.0}, {"date": "1995-06-28", "close": 1.4443065, "volume": 1084818.0}, {"date": "1995-06-29", "close": 1.4443065, "volume": 33369.0}, {"date": "1995-06-30", "close": 1.4901575, "volume": 497263.0}, {"date": "1995-07-03", "close": 1.4443065, "volume": 475889.0}, {"date": "1995-07-04", "close": 1.4443065, "volume": 33587.0}, {"date": "1995-07-05", "close": 1.4443065, "volume": 218.0}, {"date": "1995-07-06", "close": 1.4443065, "volume": 80260.0}, {"date": "1995-07-07", "close": 1.467232, "volume": 721031.0}, {"date": "1995-07-10", "close": 1.5039128, "volume": 9160.0}, {"date": "1995-07-11", "close": 1.4855724, "volume": 132603.0}, {"date": "1995-07-12", "close": 1.467232, "volume": 170116.0}, {"date": "1995-07-13", "close": 1.467232, "volume": 41875.0}, {"date": "1995-07-14", "close": 1.467232, "volume": 153759.0}, {"date": "1995-07-17", "close": 1.4764022, "volume": 22900.0}, {"date": "1995-07-18", "close": 1.4764022, "volume": 137183.0}, {"date": "1995-07-19", "close": 1.4764022, "volume": 155504.0}, {"date": "1995-07-20", "close": 1.4626469, "volume": 750911.0}, {"date": "1995-07-21", "close": 1.4488916, "volume": 225077.0}, {"date": "1995-07-24", "close": 1.5039128, "volume": 218.0}, {"date": "1995-07-25", "close": 1.4901575, "volume": 10251.0}, {"date": "1995-07-26", "close": 1.5360085, "volume": 77207.0}, {"date": "1995-07-27", "close": 1.558934, "volume": 3708.0}, {"date": "1995-07-28", "close": 1.558934, "volume": 44928.0}, {"date": "1995-07-31", "close": 1.558934, "volume": 9814.0}, {"date": "1995-08-01", "close": 1.5818595, "volume": 357462.0}, {"date": "1995-08-02", "close": 1.5681042, "volume": 31188.0}, {"date": "1995-08-03", "close": 1.604785, "volume": 43838.0}, {"date": "1995-08-04", "close": 1.604785, "volume": 205884.0}, {"date": "1995-08-07", "close": 1.6277105, "volume": 47327.0}, {"date": "1995-08-08", "close": 1.604785, "volume": 34023.0}, {"date": "1995-08-09", "close": 1.6277105, "volume": 72845.0}, {"date": "1995-08-10", "close": 1.604785, "volume": 13522.0}, {"date": "1995-08-11", "close": 1.5956148, "volume": 35986.0}, {"date": "1995-08-14", "close": 1.5956148, "volume": 14613.0}, {"date": "1995-08-15", "close": 1.604785, "volume": 332817.0}, {"date": "1995-08-16", "close": 1.6277105, "volume": 11341.0}, {"date": "1995-08-17", "close": 1.6277105, "volume": 18102.0}, {"date": "1995-08-18", "close": 1.6322956, "volume": 406970.0}, {"date": "1995-08-21", "close": 1.650636, "volume": 152450.0}, {"date": "1995-08-22", "close": 1.6598062, "volume": 4580.0}, {"date": "1995-08-23", "close": 1.6827317, "volume": 189527.0}, {"date": "1995-08-24", "close": 1.6873168, "volume": 43838.0}, {"date": "1995-08-25", "close": 1.650636, "volume": 129114.0}, {"date": "1995-08-28", "close": 1.650636, "volume": 491156.0}, {"date": "1995-08-29", "close": 1.6552211, "volume": 15921.0}, {"date": "1995-08-30", "close": 1.6598062, "volume": 105559.0}, {"date": "1995-08-31", "close": 1.6598062, "volume": 11559.0}, {"date": "1995-09-01", "close": 1.6689764, "volume": 238163.0}, {"date": "1995-09-04", "close": 1.6552211, "volume": 66084.0}, {"date": "1995-09-05", "close": 1.6277105, "volume": 355281.0}, {"date": "1995-09-06", "close": 1.6368807, "volume": 626377.0}, {"date": "1995-09-07", "close": 1.6277105, "volume": 77207.0}, {"date": "1995-09-08", "close": 1.6277105, "volume": null}, {"date": "1995-09-11", "close": 1.6414658, "volume": 9160.0}, {"date": "1995-09-12", "close": 1.6598062, "volume": 23555.0}, {"date": "1995-09-13", "close": 1.6643913, "volume": 9596.0}, {"date": "1995-09-14", "close": 1.6781466, "volume": 117991.0}, {"date": "1995-09-15", "close": 1.6735615, "volume": 422019.0}, {"date": "1995-09-18", "close": 1.6598062, "volume": 75244.0}, {"date": "1995-09-19", "close": 1.6277105, "volume": 319949.0}, {"date": "1995-09-20", "close": 1.650636, "volume": 225077.0}, {"date": "1995-09-21", "close": 1.650636, "volume": 515365.0}, {"date": "1995-09-22", "close": 1.650636, "volume": 16139.0}, {"date": "1995-09-25", "close": 1.6277105, "volume": 728010.0}, {"date": "1995-09-26", "close": 1.6277105, "volume": 367059.0}, {"date": "1995-09-27", "close": 1.6368807, "volume": 139801.0}, {"date": "1995-09-28", "close": 1.6598062, "volume": 655602.0}, {"date": "1995-09-29", "close": 1.6598062, "volume": 333908.0}, {"date": "1995-10-02", "close": 1.6598062, "volume": 327583.0}, {"date": "1995-10-03", "close": 1.650636, "volume": 71972.0}, {"date": "1995-10-04", "close": 1.6414658, "volume": 25736.0}, {"date": "1995-10-05", "close": 1.6414658, "volume": 10905.0}, {"date": "1995-10-06", "close": 1.6277105, "volume": 71318.0}, {"date": "1995-10-09", "close": 1.650636, "volume": 2181.0}, {"date": "1995-10-10", "close": 1.6277105, "volume": 414604.0}, {"date": "1995-10-11", "close": 1.650636, "volume": 64121.0}, {"date": "1995-10-12", "close": 1.6598062, "volume": 138056.0}, {"date": "1995-10-13", "close": 1.6735615, "volume": 974243.0}, {"date": "1995-10-16", "close": 1.6689764, "volume": 132167.0}, {"date": "1995-10-17", "close": 1.6689764, "volume": 140237.0}, {"date": "1995-10-18", "close": 1.6689764, "volume": 2835.0}, {"date": "1995-10-19", "close": 1.696487, "volume": 336089.0}, {"date": "1995-10-20", "close": 1.7194125, "volume": 46019.0}, {"date": "1995-10-23", "close": 1.7148274, "volume": 80914.0}, {"date": "1995-10-24", "close": 1.7056572, "volume": 74808.0}, {"date": "1995-10-25", "close": 1.696487, "volume": 77643.0}, {"date": "1995-10-26", "close": 1.7056572, "volume": 71536.0}, {"date": "1995-10-27", "close": 1.696487, "volume": 364659.0}, {"date": "1995-10-30", "close": 1.696487, "volume": 226822.0}, {"date": "1995-10-31", "close": 1.6735615, "volume": 126497.0}, {"date": "1995-11-01", "close": 1.650636, "volume": 53434.0}, {"date": "1995-11-02", "close": 1.650636, "volume": 1516434.0}, {"date": "1995-11-03", "close": 1.650636, "volume": 95309.0}, {"date": "1995-11-06", "close": 1.650636, "volume": 791477.0}, {"date": "1995-11-07", "close": 1.650636, "volume": 46019.0}, {"date": "1995-11-08", "close": 1.650636, "volume": 21592.0}, {"date": "1995-11-09", "close": 1.6414658, "volume": 352664.0}, {"date": "1995-11-10", "close": 1.6598062, "volume": 452117.0}, {"date": "1995-11-13", "close": 1.696487, "volume": 78951.0}, {"date": "1995-11-14", "close": 1.696487, "volume": 78297.0}, {"date": "1995-11-15", "close": 1.696487, "volume": 48418.0}, {"date": "1995-11-16", "close": 1.6689764, "volume": 363351.0}, {"date": "1995-11-17", "close": 1.696487, "volume": 71972.0}, {"date": "1995-11-20", "close": 1.6781466, "volume": 2399.0}, {"date": "1995-11-21", "close": 1.6873168, "volume": 30534.0}, {"date": "1995-11-22", "close": 1.6781466, "volume": 84622.0}, {"date": "1995-11-23", "close": 1.6735615, "volume": 99671.0}, {"date": "1995-11-24", "close": 1.6598062, "volume": 1090.0}, {"date": "1995-11-27", "close": 1.696487, "volume": 52125.0}, {"date": "1995-11-28", "close": 1.6735615, "volume": 124752.0}, {"date": "1995-11-29", "close": 1.6735615, "volume": 249504.0}, {"date": "1995-11-30", "close": 1.6735615, "volume": 246014.0}, {"date": "1995-12-01", "close": 1.650636, "volume": 614599.0}, {"date": "1995-12-04", "close": 1.650636, "volume": 12650.0}, {"date": "1995-12-05", "close": 1.6552211, "volume": 178186.0}, {"date": "1995-12-06", "close": 1.650636, "volume": 153541.0}, {"date": "1995-12-07", "close": 1.650636, "volume": 418966.0}, {"date": "1995-12-08", "close": 1.6735615, "volume": 36640.0}, {"date": "1995-12-11", "close": 1.6873168, "volume": 55833.0}, {"date": "1995-12-12", "close": 1.696487, "volume": 199341.0}, {"date": "1995-12-13", "close": 1.7056572, "volume": 687662.0}, {"date": "1995-12-14", "close": 1.742338, "volume": 252775.0}, {"date": "1995-12-15", "close": 1.742338, "volume": 78951.0}, {"date": "1995-12-18", "close": 1.7652635, "volume": 612855.0}, {"date": "1995-12-19", "close": 1.7194125, "volume": 67392.0}, {"date": "1995-12-20", "close": 1.696487, "volume": 15485.0}, {"date": "1995-12-21", "close": 1.696487, "volume": 27262.0}, {"date": "1995-12-22", "close": 1.742338, "volume": 419838.0}, {"date": "1995-12-25", "close": 1.742338, "volume": null}, {"date": "1995-12-26", "close": 1.742338, "volume": null}, {"date": "1995-12-27", "close": 1.696487, "volume": 694423.0}, {"date": "1995-12-28", "close": 1.6735615, "volume": 710999.0}, {"date": "1995-12-29", "close": 1.650636, "volume": 164882.0}, {"date": "1996-01-01", "close": 1.650636, "volume": null}, {"date": "1996-01-02", "close": 1.696487, "volume": 5452.0}, {"date": "1996-01-03", "close": 1.742338, "volume": 31624.0}, {"date": "1996-01-04", "close": 1.742338, "volume": 111230.0}, {"date": "1996-01-05", "close": 1.742338, "volume": 28135.0}, {"date": "1996-01-08", "close": 1.696487, "volume": 221369.0}, {"date": "1996-01-09", "close": 1.6735615, "volume": 1619158.0}, {"date": "1996-01-10", "close": 1.650636, "volume": 586029.0}, {"date": "1996-01-11", "close": 1.6735615, "volume": 88330.0}, {"date": "1996-01-12", "close": 1.650636, "volume": 570326.0}, {"date": "1996-01-15", "close": 1.6598062, "volume": 7415.0}, {"date": "1996-01-16", "close": 1.6735615, "volume": 29661.0}, {"date": "1996-01-17", "close": 1.696487, "volume": 343722.0}, {"date": "1996-01-18", "close": 1.696487, "volume": 7633.0}, {"date": "1996-01-19", "close": 1.696487, "volume": 143726.0}, {"date": "1996-01-22", "close": 1.7194125, "volume": 31624.0}, {"date": "1996-01-23", "close": 1.7194125, "volume": 46019.0}, {"date": "1996-01-24", "close": 1.696487, "volume": 82877.0}, {"date": "1996-01-25", "close": 1.7194125, "volume": 195634.0}, {"date": "1996-01-26", "close": 1.7194125, "volume": null}, {"date": "1996-01-29", "close": 1.7010721, "volume": 21810.0}, {"date": "1996-01-30", "close": 1.7010721, "volume": 62812.0}, {"date": "1996-01-31", "close": 1.7652635, "volume": 237508.0}, {"date": "1996-02-01", "close": 1.788189, "volume": 82877.0}, {"date": "1996-02-02", "close": 1.8569655, "volume": 304246.0}, {"date": "1996-02-05", "close": 1.8753059, "volume": 259754.0}, {"date": "1996-02-06", "close": 1.8569655, "volume": 35986.0}, {"date": "1996-02-07", "close": 1.8569655, "volume": 103815.0}, {"date": "1996-02-08", "close": 1.83404, "volume": 115810.0}, {"date": "1996-02-09", "close": 1.8019443, "volume": 411987.0}, {"date": "1996-02-12", "close": 1.83404, "volume": 60849.0}, {"date": "1996-02-13", "close": 1.83404, "volume": 43620.0}, {"date": "1996-02-14", "close": 1.8202847, "volume": 451899.0}, {"date": "1996-02-15", "close": 1.83404, "volume": 49072.0}, {"date": "1996-02-16", "close": 1.8248698, "volume": 353536.0}, {"date": "1996-02-19", "close": 1.8065294, "volume": 80914.0}, {"date": "1996-02-20", "close": 1.788189, "volume": 225949.0}, {"date": "1996-02-21", "close": 1.7606784, "volume": 17448.0}, {"date": "1996-02-22", "close": 1.83404, "volume": 15267.0}, {"date": "1996-02-23", "close": 1.8248698, "volume": 34459.0}, {"date": "1996-02-26", "close": 1.8248698, "volume": null}, {"date": "1996-02-27", "close": 1.7652635, "volume": 27480.0}, {"date": "1996-02-28", "close": 1.7652635, "volume": null}, {"date": "1996-02-29", "close": 1.8019443, "volume": 3008440.0}, {"date": "1996-03-01", "close": 1.8019443, "volume": 736734.0}, {"date": "1996-03-04", "close": 1.8065294, "volume": 640989.0}, {"date": "1996-03-05", "close": 1.7927741, "volume": 19847.0}, {"date": "1996-03-06", "close": 1.788189, "volume": 407407.0}, {"date": "1996-03-07", "close": 1.788189, "volume": 215481.0}, {"date": "1996-03-08", "close": 1.788189, "volume": 95963.0}, {"date": "1996-03-11", "close": 1.7606784, "volume": 281782.0}, {"date": "1996-03-12", "close": 1.7606784, "volume": 25954.0}, {"date": "1996-03-13", "close": 1.7652635, "volume": 425509.0}, {"date": "1996-03-14", "close": 1.7560933, "volume": 617435.0}, {"date": "1996-03-15", "close": 1.7836039, "volume": 391485.0}, {"date": "1996-03-18", "close": 1.7652635, "volume": 572943.0}, {"date": "1996-03-19", "close": 1.7790188, "volume": 145035.0}, {"date": "1996-03-20", "close": 1.7652635, "volume": 102070.0}, {"date": "1996-03-21", "close": 1.7560933, "volume": 259318.0}, {"date": "1996-03-22", "close": 1.7652635, "volume": 100325.0}, {"date": "1996-03-25", "close": 1.7652635, "volume": 54088.0}, {"date": "1996-03-26", "close": 1.7652635, "volume": 319949.0}, {"date": "1996-03-27", "close": 1.788189, "volume": 110794.0}, {"date": "1996-03-28", "close": 1.742338, "volume": 104251.0}, {"date": "1996-03-29", "close": 1.7744337, "volume": 145253.0}, {"date": "1996-04-01", "close": 1.788189, "volume": 321258.0}, {"date": "1996-04-02", "close": 1.8111145, "volume": 107958.0}, {"date": "1996-04-03", "close": 1.7973592, "volume": 1909228.0}, {"date": "1996-04-04", "close": 1.8019443, "volume": 8724.0}, {"date": "1996-04-05", "close": 1.8019443, "volume": null}, {"date": "1996-04-08", "close": 1.8019443, "volume": null}, {"date": "1996-04-09", "close": 1.788189, "volume": 645787.0}, {"date": "1996-04-10", "close": 1.7927741, "volume": 352228.0}, {"date": "1996-04-11", "close": 1.7973592, "volume": 51035.0}, {"date": "1996-04-12", "close": 1.83404, "volume": 529541.0}, {"date": "1996-04-15", "close": 1.9349122, "volume": 168590.0}, {"date": "1996-04-16", "close": 1.9394973, "volume": 984057.0}, {"date": "1996-04-17", "close": 1.9028165, "volume": 195197.0}, {"date": "1996-04-18", "close": 1.9028165, "volume": 309699.0}, {"date": "1996-04-19", "close": 1.879891, "volume": 125624.0}, {"date": "1996-04-22", "close": 1.879891, "volume": 170771.0}, {"date": "1996-04-23", "close": 1.8890612, "volume": 117773.0}, {"date": "1996-04-24", "close": 1.925742, "volume": 83531.0}, {"date": "1996-04-25", "close": 1.925742, "volume": null}, {"date": "1996-04-26", "close": 2.017444, "volume": 276984.0}, {"date": "1996-04-29", "close": 1.9853483, "volume": 151796.0}, {"date": "1996-04-30", "close": 1.9945185, "volume": 113193.0}, {"date": "1996-05-01", "close": 1.9899334, "volume": 36640.0}, {"date": "1996-05-02", "close": 1.9945185, "volume": 59977.0}, {"date": "1996-05-03", "close": 1.9807632, "volume": 40784.0}, {"date": "1996-05-06", "close": 1.9945185, "volume": 20719.0}, {"date": "1996-05-07", "close": 1.9991036, "volume": 20719.0}, {"date": "1996-05-08", "close": 1.971593, "volume": 106214.0}, {"date": "1996-05-09", "close": 1.971593, "volume": 44274.0}, {"date": "1996-05-10", "close": 1.9486675, "volume": 5889.0}, {"date": "1996-05-13", "close": 1.9486675, "volume": 112975.0}, {"date": "1996-05-14", "close": 1.9486675, "volume": 84404.0}, {"date": "1996-05-15", "close": 1.9486675, "volume": 221151.0}, {"date": "1996-05-16", "close": 1.9486675, "volume": 88766.0}, {"date": "1996-05-17", "close": 1.9303271, "volume": 31842.0}, {"date": "1996-05-20", "close": 1.9303271, "volume": 157903.0}, {"date": "1996-05-21", "close": 1.8707208, "volume": 106432.0}, {"date": "1996-05-22", "close": 1.8248698, "volume": 576650.0}, {"date": "1996-05-23", "close": 1.8569655, "volume": 292251.0}, {"date": "1996-05-24", "close": 1.8477953, "volume": 82877.0}, {"date": "1996-05-27", "close": 1.8523804, "volume": 130859.0}, {"date": "1996-05-28", "close": 1.879891, "volume": 236636.0}, {"date": "1996-05-29", "close": 1.8615506, "volume": 151142.0}, {"date": "1996-05-30", "close": 1.8615506, "volume": 9814.0}, {"date": "1996-05-31", "close": 1.83404, "volume": 513184.0}, {"date": "1996-06-03", "close": 1.8111145, "volume": 175787.0}, {"date": "1996-06-04", "close": 1.8294549, "volume": 349393.0}, {"date": "1996-06-05", "close": 1.8294549, "volume": 54306.0}, {"date": "1996-06-06", "close": 1.8111145, "volume": 125842.0}, {"date": "1996-06-07", "close": 1.8111145, "volume": 142200.0}, {"date": "1996-06-10", "close": 1.8111145, "volume": null}, {"date": "1996-06-11", "close": 1.83404, "volume": 36422.0}, {"date": "1996-06-12", "close": 1.83404, "volume": 247977.0}, {"date": "1996-06-13", "close": 1.8294549, "volume": 18102.0}, {"date": "1996-06-14", "close": 1.8111145, "volume": 48200.0}, {"date": "1996-06-17", "close": 1.788189, "volume": 526924.0}, {"date": "1996-06-18", "close": 1.83404, "volume": 290724.0}, {"date": "1996-06-19", "close": 1.83404, "volume": 99234.0}, {"date": "1996-06-20", "close": 1.83404, "volume": 207411.0}, {"date": "1996-06-21", "close": 1.7973592, "volume": 47109.0}, {"date": "1996-06-24", "close": 1.8569655, "volume": 117555.0}, {"date": "1996-06-25", "close": 1.8661357, "volume": 768795.0}, {"date": "1996-06-26", "close": 1.8707208, "volume": 41657.0}, {"date": "1996-06-27", "close": 1.9028165, "volume": 18756.0}, {"date": "1996-06-28", "close": 1.9624228, "volume": 183856.0}, {"date": "1996-07-01", "close": 1.9440824, "volume": 590173.0}, {"date": "1996-07-02", "close": 1.9211569, "volume": 53216.0}, {"date": "1996-07-03", "close": 1.9028165, "volume": 3490.0}, {"date": "1996-07-04", "close": 1.8661357, "volume": 907069.0}, {"date": "1996-07-05", "close": 1.8569655, "volume": 15049.0}, {"date": "1996-07-08", "close": 1.8294549, "volume": 205884.0}, {"date": "1996-07-09", "close": 1.8156996, "volume": 70446.0}, {"date": "1996-07-10", "close": 1.8111145, "volume": 107522.0}, {"date": "1996-07-11", "close": 1.788189, "volume": 147216.0}, {"date": "1996-07-12", "close": 1.8065294, "volume": 28571.0}, {"date": "1996-07-15", "close": 1.8111145, "volume": 63466.0}, {"date": "1996-07-16", "close": 1.7652635, "volume": 37077.0}, {"date": "1996-07-17", "close": 1.742338, "volume": 511221.0}, {"date": "1996-07-18", "close": 1.742338, "volume": 170552.0}, {"date": "1996-07-19", "close": 1.7515082, "volume": 128241.0}, {"date": "1996-07-22", "close": 1.7515082, "volume": 5671.0}, {"date": "1996-07-23", "close": 1.7606784, "volume": 52343.0}, {"date": "1996-07-24", "close": 1.7560933, "volume": 92692.0}, {"date": "1996-07-25", "close": 1.742338, "volume": 36640.0}, {"date": "1996-07-26", "close": 1.7469231, "volume": 37513.0}, {"date": "1996-07-29", "close": 1.7515082, "volume": 118427.0}, {"date": "1996-07-30", "close": 1.742338, "volume": 47327.0}, {"date": "1996-07-31", "close": 1.7698486, "volume": 368585.0}, {"date": "1996-08-01", "close": 1.7698486, "volume": 167499.0}, {"date": "1996-08-02", "close": 1.7698486, "volume": 823101.0}, {"date": "1996-08-05", "close": 1.7606784, "volume": 192798.0}, {"date": "1996-08-06", "close": 1.7515082, "volume": 34896.0}, {"date": "1996-08-07", "close": 1.7606784, "volume": 384724.0}, {"date": "1996-08-08", "close": 1.7606784, "volume": 76116.0}, {"date": "1996-08-09", "close": 1.7377529, "volume": 7633.0}, {"date": "1996-08-12", "close": 1.7194125, "volume": 388432.0}, {"date": "1996-08-13", "close": 1.7515082, "volume": 4111579.0}, {"date": "1996-08-14", "close": 1.742338, "volume": 32278.0}, {"date": "1996-08-15", "close": 1.7652635, "volume": 173606.0}, {"date": "1996-08-16", "close": 1.7698486, "volume": 702493.0}, {"date": "1996-08-19", "close": 1.7698486, "volume": 312534.0}, {"date": "1996-08-20", "close": 1.788189, "volume": 597588.0}, {"date": "1996-08-21", "close": 1.7836039, "volume": 141545.0}, {"date": "1996-08-22", "close": 1.7652635, "volume": 231402.0}, {"date": "1996-08-23", "close": 1.7515082, "volume": 23555.0}, {"date": "1996-08-26", "close": 1.7652635, "volume": 23118.0}, {"date": "1996-08-27", "close": 1.7652635, "volume": 34459.0}, {"date": "1996-08-28", "close": 1.7560933, "volume": 612855.0}, {"date": "1996-08-29", "close": 1.742338, "volume": 134784.0}, {"date": "1996-08-30", "close": 1.7331678, "volume": 41220.0}, {"date": "1996-09-02", "close": 1.742338, "volume": 364659.0}, {"date": "1996-09-03", "close": 1.742338, "volume": 200432.0}, {"date": "1996-09-04", "close": 1.7194125, "volume": 98580.0}, {"date": "1996-09-05", "close": 1.7194125, "volume": 66520.0}, {"date": "1996-09-06", "close": 1.7194125, "volume": 78951.0}, {"date": "1996-09-09", "close": 1.7331678, "volume": 26172.0}, {"date": "1996-09-10", "close": 1.742338, "volume": 57142.0}, {"date": "1996-09-11", "close": 1.7194125, "volume": 2828292.0}, {"date": "1996-09-12", "close": 1.7194125, "volume": 25736.0}, {"date": "1996-09-13", "close": 1.7194125, "volume": 90947.0}, {"date": "1996-09-16", "close": 1.696487, "volume": 695732.0}, {"date": "1996-09-17", "close": 1.696487, "volume": 43838.0}, {"date": "1996-09-18", "close": 1.7056572, "volume": 32497.0}, {"date": "1996-09-19", "close": 1.7056572, "volume": 17666.0}, {"date": "1996-09-20", "close": 1.6735615, "volume": 74589.0}, {"date": "1996-09-23", "close": 1.6781466, "volume": 434233.0}, {"date": "1996-09-24", "close": 1.6873168, "volume": 92692.0}, {"date": "1996-09-25", "close": 1.696487, "volume": 99453.0}, {"date": "1996-09-26", "close": 1.7194125, "volume": 104687.0}, {"date": "1996-09-27", "close": 1.7194125, "volume": 20283.0}, {"date": "1996-09-30", "close": 1.7285827, "volume": 74589.0}, {"date": "1996-10-01", "close": 1.742338, "volume": 57796.0}, {"date": "1996-10-02", "close": 1.7331678, "volume": 39476.0}, {"date": "1996-10-03", "close": 1.7102423, "volume": 128241.0}, {"date": "1996-10-04", "close": 1.7239976, "volume": 59977.0}, {"date": "1996-10-07", "close": 1.7239976, "volume": 21810.0}, {"date": "1996-10-08", "close": 1.7194125, "volume": 44056.0}, {"date": "1996-10-09", "close": 1.7102423, "volume": 534994.0}, {"date": "1996-10-10", "close": 1.7194125, "volume": 112538.0}, {"date": "1996-10-11", "close": 1.7102423, "volume": 37513.0}, {"date": "1996-10-14", "close": 1.696487, "volume": 88330.0}, {"date": "1996-10-15", "close": 1.696487, "volume": 103815.0}, {"date": "1996-10-16", "close": 1.7148274, "volume": 100543.0}, {"date": "1996-10-17", "close": 1.7194125, "volume": 282873.0}, {"date": "1996-10-18", "close": 1.742338, "volume": 486140.0}, {"date": "1996-10-21", "close": 1.742338, "volume": 1647626.0}, {"date": "1996-10-22", "close": 1.7194125, "volume": 4835.0}, {"date": "1996-10-23", "close": 1.742338, "volume": 162568.0}, {"date": "1996-10-24", "close": 1.7652635, "volume": 108176.0}, {"date": "1996-10-25", "close": 1.7652635, "volume": 64675.0}, {"date": "1996-10-28", "close": 1.7698486, "volume": 11821.0}, {"date": "1996-10-29", "close": 1.742338, "volume": 58958.0}, {"date": "1996-10-30", "close": 1.7331678, "volume": 33733.0}, {"date": "1996-10-31", "close": 1.7652635, "volume": 51218.0}, {"date": "1996-11-01", "close": 1.7560933, "volume": 43829.0}, {"date": "1996-11-04", "close": 1.7560933, "volume": 781693.0}, {"date": "1996-11-05", "close": 1.788189, "volume": 33805.0}, {"date": "1996-11-06", "close": 1.8111145, "volume": 35293.0}, {"date": "1996-11-07", "close": 1.8156996, "volume": 143635.0}, {"date": "1996-11-08", "close": 1.8111145, "volume": 145162.0}, {"date": "1996-11-11", "close": 1.8477953, "volume": 241216.0}, {"date": "1996-11-12", "close": 1.83404, "volume": 18647.0}, {"date": "1996-11-13", "close": 1.8294549, "volume": 15921.0}, {"date": "1996-11-14", "close": 1.8294549, "volume": 21604118.0}, {"date": "1996-11-15", "close": 1.8111145, "volume": 53482.0}, {"date": "1996-11-18", "close": 1.7515082, "volume": 106560.0}, {"date": "1996-11-19", "close": 1.7698486, "volume": 55587.0}, {"date": "1996-11-20", "close": 1.788189, "volume": 393.0}, {"date": "1996-11-21", "close": 1.788189, "volume": 306244.0}, {"date": "1996-11-22", "close": 1.8156996, "volume": 14233.0}, {"date": "1996-11-25", "close": 1.8156996, "volume": 31467.0}, {"date": "1996-11-26", "close": 1.8248698, "volume": 154080.0}, {"date": "1996-11-27", "close": 1.8111145, "volume": 14227.0}, {"date": "1996-11-28", "close": 1.8156996, "volume": 232281.0}, {"date": "1996-11-29", "close": 1.8248698, "volume": 378162.0}, {"date": "1996-12-02", "close": 1.8111145, "volume": 584009.0}, {"date": "1996-12-03", "close": 1.7744337, "volume": 58254.0}, {"date": "1996-12-04", "close": 1.7652635, "volume": 136885.0}, {"date": "1996-12-05", "close": 1.7652635, "volume": 459266.0}, {"date": "1996-12-06", "close": 1.7652635, "volume": 1465595.0}, {"date": "1996-12-09", "close": 1.742338, "volume": 33474.0}, {"date": "1996-12-10", "close": 1.7652635, "volume": 43308.0}, {"date": "1996-12-11", "close": 1.7652635, "volume": 37395.0}, {"date": "1996-12-12", "close": 1.7469231, "volume": 28095.0}, {"date": "1996-12-13", "close": 1.742338, "volume": 66073.0}, {"date": "1996-12-16", "close": 1.7652635, "volume": 38821.0}, {"date": "1996-12-17", "close": 1.7652635, "volume": 63275.0}, {"date": "1996-12-18", "close": 1.7469231, "volume": 20761.0}, {"date": "1996-12-19", "close": 1.7560933, "volume": 688894.0}, {"date": "1996-12-20", "close": 1.7606784, "volume": 637648.0}, {"date": "1996-12-23", "close": 1.788189, "volume": 176783.0}, {"date": "1996-12-24", "close": 1.8248698, "volume": 393708.0}, {"date": "1996-12-25", "close": 1.8248698, "volume": null}, {"date": "1996-12-26", "close": 1.8248698, "volume": null}, {"date": "1996-12-27", "close": 1.83404, "volume": 41918.0}, {"date": "1996-12-30", "close": 1.8065294, "volume": 338052.0}, {"date": "1996-12-31", "close": 1.83404, "volume": 383228.0}, {"date": "1997-01-01", "close": 1.83404, "volume": null}, {"date": "1997-01-02", "close": 1.8111145, "volume": 15267.0}, {"date": "1997-01-03", "close": 1.788189, "volume": 54743.0}, {"date": "1997-01-06", "close": 1.7606784, "volume": 55698.0}, {"date": "1997-01-07", "close": 1.7469231, "volume": 449465.0}, {"date": "1997-01-08", "close": 1.7469231, "volume": 5529.0}, {"date": "1997-01-09", "close": 1.7698486, "volume": 51947.0}, {"date": "1997-01-10", "close": 1.7560933, "volume": 29853.0}, {"date": "1997-01-13", "close": 1.7560933, "volume": 19005.0}, {"date": "1997-01-14", "close": 1.7560933, "volume": 99806.0}, {"date": "1997-01-15", "close": 1.7606784, "volume": 61892.0}, {"date": "1997-01-16", "close": 1.7560933, "volume": 80757.0}, {"date": "1997-01-17", "close": 1.7515082, "volume": 210977.0}, {"date": "1997-01-20", "close": 1.7285827, "volume": 84792.0}, {"date": "1997-01-21", "close": 1.742338, "volume": 48383.0}, {"date": "1997-01-22", "close": 1.742338, "volume": 76171.0}, {"date": "1997-01-23", "close": 1.742338, "volume": 41657.0}, {"date": "1997-01-24", "close": 1.7194125, "volume": 93819.0}, {"date": "1997-01-27", "close": 1.7194125, "volume": null}, {"date": "1997-01-28", "close": 1.7102423, "volume": 548863.0}, {"date": "1997-01-29", "close": 1.696487, "volume": 2022931.0}, {"date": "1997-01-30", "close": 1.696487, "volume": 988894.0}, {"date": "1997-01-31", "close": 1.696487, "volume": 119561.0}, {"date": "1997-02-03", "close": 1.6919019, "volume": 29138.0}, {"date": "1997-02-04", "close": 1.6735615, "volume": 3183089.0}, {"date": "1997-02-05", "close": 1.7010721, "volume": 97023.0}, {"date": "1997-02-06", "close": 1.6735615, "volume": 1863931.0}, {"date": "1997-02-07", "close": 1.6919019, "volume": 32102.0}, {"date": "1997-02-10", "close": 1.7194125, "volume": 26379.0}, {"date": "1997-02-11", "close": 1.696487, "volume": 40089.0}, {"date": "1997-02-12", "close": 1.6919019, "volume": 1164860.0}, {"date": "1997-02-13", "close": 1.6919019, "volume": 3978520.0}, {"date": "1997-02-14", "close": 1.696487, "volume": 1004837.0}, {"date": "1997-02-17", "close": 1.742338, "volume": 9814.0}, {"date": "1997-02-18", "close": 1.742338, "volume": 123007.0}, {"date": "1997-02-19", "close": 1.742338, "volume": 283287.0}, {"date": "1997-02-20", "close": 1.742338, "volume": 131077.0}, {"date": "1997-02-21", "close": 1.7377529, "volume": 49373.0}, {"date": "1997-02-24", "close": 1.7285827, "volume": 36084.0}, {"date": "1997-02-25", "close": 1.68639978, "volume": 340549.0}, {"date": "1997-02-26", "close": 1.7194125, "volume": 210152.0}, {"date": "1997-02-27", "close": 1.7194125, "volume": 65248.0}, {"date": "1997-02-28", "close": 1.7194125, "volume": 95309.0}, {"date": "1997-03-03", "close": 1.696487, "volume": 104059.0}, {"date": "1997-03-04", "close": 1.7194125, "volume": 13086.0}, {"date": "1997-03-05", "close": 1.696487, "volume": 8523.0}, {"date": "1997-03-06", "close": 1.7285827, "volume": 373150.0}, {"date": "1997-03-07", "close": 1.7285827, "volume": 26608.0}, {"date": "1997-03-10", "close": 1.742338, "volume": 78971.0}, {"date": "1997-03-11", "close": 1.7194125, "volume": 40542.0}, {"date": "1997-03-12", "close": 1.650636, "volume": 168997.0}, {"date": "1997-03-13", "close": 1.650636, "volume": 160302.0}, {"date": "1997-03-14", "close": 1.6460509, "volume": 440623.0}, {"date": "1997-03-17", "close": 1.650636, "volume": 656367.0}, {"date": "1997-03-18", "close": 1.6598062, "volume": 70751.0}, {"date": "1997-03-19", "close": 1.650636, "volume": 61833.0}, {"date": "1997-03-20", "close": 1.696487, "volume": 80434.0}, {"date": "1997-03-21", "close": 1.742338, "volume": 387302.0}, {"date": "1997-03-24", "close": 1.788189, "volume": 70062.0}, {"date": "1997-03-25", "close": 1.8569655, "volume": 268369.0}, {"date": "1997-03-26", "close": 1.8523804, "volume": 240355.0}, {"date": "1997-03-27", "close": 1.8661357, "volume": 544786.0}, {"date": "1997-03-28", "close": 1.8661357, "volume": null}, {"date": "1997-03-31", "close": 1.8661357, "volume": null}, {"date": "1997-04-01", "close": 1.7698486, "volume": 122839.0}, {"date": "1997-04-02", "close": 1.8111145, "volume": 142867.0}, {"date": "1997-04-03", "close": 1.788189, "volume": 78476.0}, {"date": "1997-04-04", "close": 1.8065294, "volume": 55198.0}, {"date": "1997-04-07", "close": 1.8065294, "volume": 38673.0}, {"date": "1997-04-08", "close": 1.8065294, "volume": 66812.0}, {"date": "1997-04-09", "close": 1.8065294, "volume": 51683.0}, {"date": "1997-04-10", "close": 1.788189, "volume": 33831.0}, {"date": "1997-04-11", "close": 1.7744337, "volume": 8977.0}, {"date": "1997-04-14", "close": 1.7790188, "volume": 118863.0}, {"date": "1997-04-15", "close": 1.7744337, "volume": 29157.0}, {"date": "1997-04-16", "close": 1.7973592, "volume": 22682.0}, {"date": "1997-04-17", "close": 1.7973592, "volume": 18316.0}, {"date": "1997-04-18", "close": 1.8111145, "volume": 188519.0}, {"date": "1997-04-21", "close": 1.7790188, "volume": 104312.0}, {"date": "1997-04-22", "close": 1.742338, "volume": 56926.0}, {"date": "1997-04-23", "close": 1.7560933, "volume": 461074.0}, {"date": "1997-04-24", "close": 1.7469231, "volume": 180112.0}, {"date": "1997-04-25", "close": 1.7469231, "volume": null}, {"date": "1997-04-28", "close": 1.7560933, "volume": 25421.0}, {"date": "1997-04-29", "close": 1.7560933, "volume": 21810.0}, {"date": "1997-04-30", "close": 1.7606784, "volume": 230815.0}, {"date": "1997-05-01", "close": 1.788189, "volume": 23073.0}, {"date": "1997-05-02", "close": 1.7652635, "volume": 645936.0}, {"date": "1997-05-05", "close": 1.7652635, "volume": 64236.0}, {"date": "1997-05-06", "close": 1.742338, "volume": 272496.0}, {"date": "1997-05-07", "close": 1.7331678, "volume": 281931.0}, {"date": "1997-05-08", "close": 1.7148274, "volume": 97235.0}, {"date": "1997-05-09", "close": 1.7102423, "volume": 163070.0}, {"date": "1997-05-12", "close": 1.696487, "volume": 830294.0}, {"date": "1997-05-13", "close": 1.7331678, "volume": 46104.0}, {"date": "1997-05-14", "close": 1.7515082, "volume": 65532.0}, {"date": "1997-05-15", "close": 1.7652635, "volume": 16794.0}, {"date": "1997-05-16", "close": 1.7652635, "volume": 39308.0}, {"date": "1997-05-19", "close": 1.7652635, "volume": 131424.0}, {"date": "1997-05-20", "close": 1.7744337, "volume": 63248.0}, {"date": "1997-05-21", "close": 1.7744337, "volume": null}, {"date": "1997-05-22", "close": 1.7973592, "volume": 45801.0}, {"date": "1997-05-23", "close": 1.7790188, "volume": 53297.0}, {"date": "1997-05-26", "close": 1.8111145, "volume": 63218.0}, {"date": "1997-05-27", "close": 1.7973592, "volume": 356021.0}, {"date": "1997-05-28", "close": 1.8065294, "volume": 39476.0}, {"date": "1997-05-29", "close": 1.8065294, "volume": 221199.0}, {"date": "1997-05-30", "close": 1.788189, "volume": 109594.0}, {"date": "1997-06-02", "close": 1.8202847, "volume": 243216.0}, {"date": "1997-06-03", "close": 1.9028165, "volume": 1506449.0}, {"date": "1997-06-04", "close": 1.925742, "volume": 201370.0}, {"date": "1997-06-05", "close": 1.925742, "volume": 673220.0}, {"date": "1997-06-06", "close": 1.9119867, "volume": 121247.0}, {"date": "1997-06-09", "close": 1.9119867, "volume": null}, {"date": "1997-06-10", "close": 1.9028165, "volume": 124806.0}, {"date": "1997-06-11", "close": 1.9028165, "volume": 193915.0}, {"date": "1997-06-12", "close": 1.8753059, "volume": 1217858.0}, {"date": "1997-06-13", "close": 1.8707208, "volume": 161517.0}, {"date": "1997-06-16", "close": 1.8936463, "volume": 94076.0}, {"date": "1997-06-17", "close": 1.8844761, "volume": 106454.0}, {"date": "1997-06-18", "close": 1.8707208, "volume": 97922.0}, {"date": "1997-06-19", "close": 1.8432102, "volume": 1420636.0}, {"date": "1997-06-20", "close": 1.879891, "volume": 97038.0}, {"date": "1997-06-23", "close": 1.8707208, "volume": 992578.0}, {"date": "1997-06-24", "close": 1.879891, "volume": 456186.0}, {"date": "1997-06-25", "close": 1.8753059, "volume": 653741.0}, {"date": "1997-06-26", "close": 1.879891, "volume": 358889.0}, {"date": "1997-06-27", "close": 1.879891, "volume": 305642.0}, {"date": "1997-06-30", "close": 1.8753059, "volume": 273586.0}, {"date": "1997-07-01", "close": 1.8707208, "volume": 326152.0}, {"date": "1997-07-02", "close": 1.8661357, "volume": 279717.0}, {"date": "1997-07-03", "close": 1.8707208, "volume": 246725.0}, {"date": "1997-07-04", "close": 1.8707208, "volume": 53824.0}, {"date": "1997-07-07", "close": 1.8615506, "volume": 223838.0}, {"date": "1997-07-08", "close": 1.8569655, "volume": 156793.0}, {"date": "1997-07-09", "close": 1.8432102, "volume": 271545.0}, {"date": "1997-07-10", "close": 1.83404, "volume": 642941.0}, {"date": "1997-07-11", "close": 1.83404, "volume": 362727.0}, {"date": "1997-07-14", "close": 1.7973592, "volume": 174121.0}, {"date": "1997-07-15", "close": 1.7744337, "volume": 268664.0}, {"date": "1997-07-16", "close": 1.7698486, "volume": 827007.0}, {"date": "1997-07-17", "close": 1.7790188, "volume": 599666.0}, {"date": "1997-07-18", "close": 1.7790188, "volume": 280984.0}, {"date": "1997-07-21", "close": 1.7744337, "volume": 306994.0}, {"date": "1997-07-22", "close": 1.7836039, "volume": 222213.0}, {"date": "1997-07-23", "close": 1.8248698, "volume": 99788.0}, {"date": "1997-07-24", "close": 1.8248698, "volume": 160258.0}, {"date": "1997-07-25", "close": 1.8248698, "volume": 194391.0}, {"date": "1997-07-28", "close": 1.8248698, "volume": 80181.0}, {"date": "1997-07-29", "close": 1.8294549, "volume": 271532.0}, {"date": "1997-07-30", "close": 1.8294549, "volume": 153017.0}, {"date": "1997-07-31", "close": 1.8202847, "volume": 154631.0}, {"date": "1997-08-01", "close": 1.8294549, "volume": 367484.0}, {"date": "1997-08-04", "close": 1.83404, "volume": 113352.0}, {"date": "1997-08-05", "close": 1.83404, "volume": 306166.0}, {"date": "1997-08-06", "close": 1.8248698, "volume": 167678.0}, {"date": "1997-08-07", "close": 1.8294549, "volume": 396890.0}, {"date": "1997-08-08", "close": 1.8294549, "volume": 465549.0}, {"date": "1997-08-11", "close": 1.8523804, "volume": 108150.0}, {"date": "1997-08-12", "close": 1.8523804, "volume": 341301.0}, {"date": "1997-08-13", "close": 1.8248698, "volume": 122340.0}, {"date": "1997-08-14", "close": 1.7744337, "volume": 631938.0}, {"date": "1997-08-15", "close": 1.8111145, "volume": 132691.0}, {"date": "1997-08-18", "close": 1.8019443, "volume": 364014.0}, {"date": "1997-08-19", "close": 1.8248698, "volume": 232045.0}, {"date": "1997-08-20", "close": 1.8202847, "volume": 39593.0}, {"date": "1997-08-21", "close": 1.83404, "volume": 87813.0}, {"date": "1997-08-22", "close": 1.8248698, "volume": 74884.0}, {"date": "1997-08-25", "close": 1.8523804, "volume": 506650.0}, {"date": "1997-08-26", "close": 1.8432102, "volume": 406177.0}, {"date": "1997-08-27", "close": 1.8432102, "volume": 532305.0}, {"date": "1997-08-28", "close": 1.8477953, "volume": 601531.0}, {"date": "1997-08-29", "close": 1.8477953, "volume": 156378.0}, {"date": "1997-09-01", "close": 1.8523804, "volume": 151140.0}, {"date": "1997-09-02", "close": 1.8432102, "volume": 93128.0}, {"date": "1997-09-03", "close": 1.8707208, "volume": 131594.0}, {"date": "1997-09-04", "close": 1.8661357, "volume": 112425.0}, {"date": "1997-09-05", "close": 1.8707208, "volume": 85403.0}, {"date": "1997-09-08", "close": 1.8661357, "volume": 68153.0}, {"date": "1997-09-09", "close": 1.8615506, "volume": 187782.0}, {"date": "1997-09-10", "close": 1.8477953, "volume": 334202.0}, {"date": "1997-09-11", "close": 1.8523804, "volume": 101993.0}, {"date": "1997-09-12", "close": 1.83404, "volume": 181608.0}, {"date": "1997-09-15", "close": 1.8156996, "volume": 97276.0}, {"date": "1997-09-16", "close": 1.8065294, "volume": 109036.0}, {"date": "1997-09-17", "close": 1.7973592, "volume": 69828.0}, {"date": "1997-09-18", "close": 1.8065294, "volume": 262182.0}, {"date": "1997-09-19", "close": 1.83404, "volume": 87414.0}, {"date": "1997-09-22", "close": 1.8156996, "volume": 181326.0}, {"date": "1997-09-23", "close": 1.8248698, "volume": 32540.0}, {"date": "1997-09-24", "close": 1.788189, "volume": 30488.0}, {"date": "1997-09-25", "close": 1.7652635, "volume": 83531.0}, {"date": "1997-09-26", "close": 1.7790188, "volume": 108613.0}, {"date": "1997-09-29", "close": 1.7744337, "volume": 42952.0}, {"date": "1997-09-30", "close": 1.7652635, "volume": 2594700.0}, {"date": "1997-10-01", "close": 1.7560933, "volume": 28532.0}, {"date": "1997-10-02", "close": 1.7560933, "volume": 149111.0}, {"date": "1997-10-03", "close": 1.742338, "volume": 1263168.0}, {"date": "1997-10-06", "close": 1.742338, "volume": 31936.0}, {"date": "1997-10-07", "close": 1.7194125, "volume": 99071.0}, {"date": "1997-10-08", "close": 1.742338, "volume": 667431.0}, {"date": "1997-10-09", "close": 1.7056572, "volume": 31515.0}, {"date": "1997-10-10", "close": 1.6735615, "volume": 843798.0}, {"date": "1997-10-13", "close": 1.6689764, "volume": 90354.0}, {"date": "1997-10-14", "close": 1.7056572, "volume": 159013.0}, {"date": "1997-10-15", "close": 1.7056572, "volume": null}, {"date": "1997-10-16", "close": 1.6689764, "volume": 19690.0}, {"date": "1997-10-17", "close": 1.6689764, "volume": 209208.0}, {"date": "1997-10-20", "close": 1.7194125, "volume": 220080.0}, {"date": "1997-10-21", "close": 1.742338, "volume": 216373.0}, {"date": "1997-10-22", "close": 1.7194125, "volume": 166138.0}, {"date": "1997-10-23", "close": 1.6735615, "volume": 106126.0}, {"date": "1997-10-24", "close": 1.604785, "volume": 86775.0}, {"date": "1997-10-27", "close": 1.604785, "volume": 142396.0}, {"date": "1997-10-28", "close": 1.4901575, "volume": 725044.0}, {"date": "1997-10-29", "close": 1.5818595, "volume": 178725.0}, {"date": "1997-10-30", "close": 1.604785, "volume": 209666.0}, {"date": "1997-10-31", "close": 1.604785, "volume": 515734.0}, {"date": "1997-11-03", "close": 1.5818595, "volume": 33631.0}, {"date": "1997-11-04", "close": 1.5818595, "volume": 146413.0}, {"date": "1997-11-05", "close": 1.558934, "volume": 111396.0}, {"date": "1997-11-06", "close": 1.5818595, "volume": 177119.0}, {"date": "1997-11-07", "close": 1.5497638, "volume": 123116.0}, {"date": "1997-11-10", "close": 1.513083, "volume": 134483.0}, {"date": "1997-11-11", "close": 1.513083, "volume": 199712.0}, {"date": "1997-11-12", "close": 1.4901575, "volume": 76770.0}, {"date": "1997-11-13", "close": 1.467232, "volume": 88088.0}, {"date": "1997-11-14", "close": 1.467232, "volume": 80530.0}, {"date": "1997-11-17", "close": 1.4580618, "volume": 250119.0}, {"date": "1997-11-18", "close": 1.4443065, "volume": 199679.0}, {"date": "1997-11-19", "close": 1.4122108, "volume": 146780.0}, {"date": "1997-11-20", "close": 1.421381, "volume": 136529.0}, {"date": "1997-11-21", "close": 1.4397214, "volume": 145667.0}, {"date": "1997-11-24", "close": 1.4397214, "volume": 59434.0}, {"date": "1997-11-25", "close": 1.4076257, "volume": 194201.0}, {"date": "1997-11-26", "close": 1.4076257, "volume": 112757.0}, {"date": "1997-11-27", "close": 1.3801151, "volume": 14408.0}, {"date": "1997-11-28", "close": 1.3801151, "volume": 113193.0}, {"date": "1997-12-01", "close": 1.37553, "volume": 129343.0}, {"date": "1997-12-02", "close": 1.37553, "volume": 1517668.0}, {"date": "1997-12-03", "close": 1.37553, "volume": 429419.0}, {"date": "1997-12-04", "close": 1.37553, "volume": 1458928.0}, {"date": "1997-12-05", "close": 1.37553, "volume": 1060448.0}, {"date": "1997-12-08", "close": 1.4764022, "volume": 377292.0}, {"date": "1997-12-09", "close": 1.5818595, "volume": 209332.0}, {"date": "1997-12-10", "close": 1.604785, "volume": 154021.0}, {"date": "1997-12-11", "close": 1.558934, "volume": 586149.0}, {"date": "1997-12-12", "close": 1.5818595, "volume": 687691.0}, {"date": "1997-12-15", "close": 1.650636, "volume": 58014.0}, {"date": "1997-12-16", "close": 1.6093701, "volume": 75885.0}, {"date": "1997-12-17", "close": 1.6368807, "volume": 185499.0}, {"date": "1997-12-18", "close": 1.6322956, "volume": 86585.0}, {"date": "1997-12-19", "close": 1.6322956, "volume": 152498.0}, {"date": "1997-12-22", "close": 1.6277105, "volume": 52470.0}, {"date": "1997-12-23", "close": 1.650636, "volume": 68367.0}, {"date": "1997-12-24", "close": 1.6460509, "volume": 27262.0}, {"date": "1997-12-25", "close": 1.6460509, "volume": null}, {"date": "1997-12-26", "close": 1.6460509, "volume": null}, {"date": "1997-12-29", "close": 1.6277105, "volume": 56189.0}, {"date": "1997-12-30", "close": 1.6322956, "volume": 107937.0}, {"date": "1997-12-31", "close": 1.650636, "volume": 104602.0}, {"date": "1998-01-01", "close": 1.650636, "volume": null}, {"date": "1998-01-02", "close": 1.6277105, "volume": 81920.0}, {"date": "1998-01-05", "close": 1.696487, "volume": 360188.0}, {"date": "1998-01-06", "close": 1.7056572, "volume": 183553.0}, {"date": "1998-01-07", "close": 1.7056572, "volume": 295228.0}, {"date": "1998-01-08", "close": 1.7056572, "volume": 40566.0}, {"date": "1998-01-09", "close": 1.7056572, "volume": 15444.0}, {"date": "1998-01-12", "close": 1.6689764, "volume": 59288.0}, {"date": "1998-01-13", "close": 1.650636, "volume": 65054.0}, {"date": "1998-01-14", "close": 1.6735615, "volume": 136372.0}, {"date": "1998-01-15", "close": 1.6873168, "volume": 84644.0}, {"date": "1998-01-16", "close": 1.6873168, "volume": 171861.0}, {"date": "1998-01-19", "close": 1.6873168, "volume": 330409.0}, {"date": "1998-01-20", "close": 1.6735615, "volume": 118054.0}, {"date": "1998-01-21", "close": 1.6689764, "volume": 135203.0}, {"date": "1998-01-22", "close": 1.650636, "volume": 165724.0}, {"date": "1998-01-23", "close": 1.650636, "volume": 38396.0}, {"date": "1998-01-26", "close": 1.650636, "volume": null}, {"date": "1998-01-27", "close": 1.6552211, "volume": 26715.0}, {"date": "1998-01-28", "close": 1.6414658, "volume": 9247.0}, {"date": "1998-01-29", "close": 1.6552211, "volume": 3578561.0}, {"date": "1998-01-30", "close": 1.7010721, "volume": 34368.0}, {"date": "1998-02-02", "close": 1.742338, "volume": 125531.0}, {"date": "1998-02-03", "close": 1.7377529, "volume": 61442.0}, {"date": "1998-02-04", "close": 1.742338, "volume": 1030553.0}, {"date": "1998-02-05", "close": 1.7285827, "volume": 33079.0}, {"date": "1998-02-06", "close": 1.742338, "volume": 255765.0}, {"date": "1998-02-09", "close": 1.7560933, "volume": 79420.0}, {"date": "1998-02-10", "close": 1.7515082, "volume": 303830.0}, {"date": "1998-02-11", "close": 1.7836039, "volume": 158738.0}, {"date": "1998-02-12", "close": 1.8477953, "volume": 123932.0}, {"date": "1998-02-13", "close": 1.8432102, "volume": 345794.0}, {"date": "1998-02-16", "close": 1.8065294, "volume": 31101.0}, {"date": "1998-02-17", "close": 1.7927741, "volume": 90214.0}, {"date": "1998-02-18", "close": 1.7790188, "volume": 55094.0}, {"date": "1998-02-19", "close": 1.788189, "volume": 44793.0}, {"date": "1998-02-20", "close": 1.7836039, "volume": 122953.0}, {"date": "1998-02-23", "close": 1.7652635, "volume": 14475.0}, {"date": "1998-02-24", "close": 1.788189, "volume": 96316.0}, {"date": "1998-02-25", "close": 1.7790188, "volume": 97616.0}, {"date": "1998-02-26", "close": 1.8111145, "volume": 136038.0}, {"date": "1998-02-27", "close": 1.8156996, "volume": 587937.0}, {"date": "1998-03-02", "close": 1.8202847, "volume": 117352.0}, {"date": "1998-03-03", "close": 1.8156996, "volume": 71318.0}, {"date": "1998-03-04", "close": 1.83404, "volume": 713590.0}, {"date": "1998-03-05", "close": 1.8111145, "volume": 127129.0}, {"date": "1998-03-06", "close": 1.83404, "volume": 162607.0}, {"date": "1998-03-09", "close": 1.8156996, "volume": 43620.0}, {"date": "1998-03-10", "close": 1.8111145, "volume": 44557.0}, {"date": "1998-03-11", "close": 1.83404, "volume": 155338.0}, {"date": "1998-03-12", "close": 1.8202847, "volume": 110362.0}, {"date": "1998-03-13", "close": 1.83404, "volume": 60280.0}, {"date": "1998-03-16", "close": 1.8111145, "volume": 111127.0}, {"date": "1998-03-17", "close": 1.8111145, "volume": 321345.0}, {"date": "1998-03-18", "close": 1.8019443, "volume": 1874618.0}, {"date": "1998-03-19", "close": 1.8111145, "volume": 968210.0}, {"date": "1998-03-20", "close": 1.83404, "volume": 473844.0}, {"date": "1998-03-23", "close": 1.7652635, "volume": 34778.0}, {"date": "1998-03-24", "close": 1.7652635, "volume": 60452.0}, {"date": "1998-03-25", "close": 1.788189, "volume": 56845.0}, {"date": "1998-03-26", "close": 1.7744337, "volume": 330811.0}, {"date": "1998-03-27", "close": 1.742338, "volume": 70446.0}, {"date": "1998-03-30", "close": 1.7698486, "volume": 41308.0}, {"date": "1998-03-31", "close": 1.7698486, "volume": 78112.0}, {"date": "1998-04-01", "close": 1.7606784, "volume": 1421079.0}, {"date": "1998-04-02", "close": 1.7790188, "volume": 503104.0}, {"date": "1998-04-03", "close": 1.7790188, "volume": 65510.0}, {"date": "1998-04-06", "close": 1.8111145, "volume": 646963.0}, {"date": "1998-04-07", "close": 1.7927741, "volume": 290602.0}, {"date": "1998-04-08", "close": 1.8111145, "volume": 74437.0}, {"date": "1998-04-09", "close": 1.742338, "volume": 87983.0}, {"date": "1998-04-10", "close": 1.742338, "volume": null}, {"date": "1998-04-13", "close": 1.742338, "volume": null}, {"date": "1998-04-14", "close": 1.7790188, "volume": 52038.0}, {"date": "1998-04-15", "close": 1.7927741, "volume": 511505.0}, {"date": "1998-04-16", "close": 1.8111145, "volume": 123589.0}, {"date": "1998-04-17", "close": 1.8019443, "volume": 100593.0}, {"date": "1998-04-20", "close": 1.8202847, "volume": 198079.0}, {"date": "1998-04-21", "close": 1.8248698, "volume": 247185.0}, {"date": "1998-04-22", "close": 1.8248698, "volume": 209712.0}, {"date": "1998-04-23", "close": 1.8477953, "volume": 1210855.0}, {"date": "1998-04-24", "close": 1.8248698, "volume": 502497.0}, {"date": "1998-04-27", "close": 1.83404, "volume": 1509079.0}, {"date": "1998-04-28", "close": 1.8248698, "volume": 186676.0}, {"date": "1998-04-29", "close": 1.8111145, "volume": 354902.0}, {"date": "1998-04-30", "close": 1.8111145, "volume": 63253.0}, {"date": "1998-05-01", "close": 1.8111145, "volume": 130521.0}, {"date": "1998-05-04", "close": 1.8111145, "volume": 82201.0}, {"date": "1998-05-05", "close": 1.8111145, "volume": 542734.0}, {"date": "1998-05-06", "close": 1.7973592, "volume": 1148590.0}, {"date": "1998-05-07", "close": 1.8019443, "volume": 16951.0}, {"date": "1998-05-08", "close": 1.7652635, "volume": 13426.0}, {"date": "1998-05-11", "close": 1.788189, "volume": 304848.0}, {"date": "1998-05-12", "close": 1.7652635, "volume": 2252173.0}, {"date": "1998-05-13", "close": 1.7606784, "volume": 85562.0}, {"date": "1998-05-14", "close": 1.7515082, "volume": 192131.0}, {"date": "1998-05-15", "close": 1.742338, "volume": 875994.0}, {"date": "1998-05-18", "close": 1.696487, "volume": 9814.0}, {"date": "1998-05-19", "close": 1.650636, "volume": 111210.0}, {"date": "1998-05-20", "close": 1.6139552, "volume": 118837.0}, {"date": "1998-05-21", "close": 1.6368807, "volume": 146211.0}, {"date": "1998-05-22", "close": 1.6368807, "volume": 966304.0}, {"date": "1998-05-25", "close": 1.650636, "volume": 30822.0}, {"date": "1998-05-26", "close": 1.650636, "volume": 1955478.0}, {"date": "1998-05-27", "close": 1.6598062, "volume": 86805.0}, {"date": "1998-05-28", "close": 1.696487, "volume": 33301.0}, {"date": "1998-05-29", "close": 1.7285827, "volume": 292070.0}, {"date": "1998-06-01", "close": 1.7056572, "volume": 62760.0}, {"date": "1998-06-02", "close": 1.7194125, "volume": 135792.0}, {"date": "1998-06-03", "close": 1.696487, "volume": 138414.0}, {"date": "1998-06-04", "close": 1.6873168, "volume": 277887.0}, {"date": "1998-06-05", "close": 1.696487, "volume": 339925.0}, {"date": "1998-06-08", "close": 1.696487, "volume": null}, {"date": "1998-06-09", "close": 1.6873168, "volume": 44867.0}, {"date": "1998-06-10", "close": 1.6552211, "volume": 195197.0}, {"date": "1998-06-11", "close": 1.6322956, "volume": 233253.0}, {"date": "1998-06-12", "close": 1.6231254, "volume": 291030.0}, {"date": "1998-06-15", "close": 1.6139552, "volume": 142850.0}, {"date": "1998-06-16", "close": 1.5818595, "volume": 343262.0}, {"date": "1998-06-17", "close": 1.5818595, "volume": 85110.0}, {"date": "1998-06-18", "close": 1.6277105, "volume": 3153089.0}, {"date": "1998-06-19", "close": 1.650636, "volume": 36073.0}, {"date": "1998-06-22", "close": 1.6322956, "volume": 61067.0}, {"date": "1998-06-23", "close": 1.6552211, "volume": 52453.0}, {"date": "1998-06-24", "close": 1.6322956, "volume": 552839.0}, {"date": "1998-06-25", "close": 1.5772744, "volume": 998305.0}, {"date": "1998-06-26", "close": 1.513083, "volume": 209348.0}, {"date": "1998-06-29", "close": 1.5360085, "volume": 731943.0}, {"date": "1998-06-30", "close": 1.5360085, "volume": 176319.0}, {"date": "1998-07-01", "close": 1.5818595, "volume": 252337.0}, {"date": "1998-07-02", "close": 1.5818595, "volume": 624091.0}, {"date": "1998-07-03", "close": 1.5910297, "volume": 595867.0}, {"date": "1998-07-06", "close": 1.604785, "volume": 25070.0}, {"date": "1998-07-07", "close": 1.650636, "volume": 27424.0}, {"date": "1998-07-08", "close": 1.6781466, "volume": 83215.0}, {"date": "1998-07-09", "close": 1.6827317, "volume": 62812.0}, {"date": "1998-07-10", "close": 1.6322956, "volume": 116876.0}, {"date": "1998-07-13", "close": 1.604785, "volume": 28641.0}, {"date": "1998-07-14", "close": 1.604785, "volume": 372829.0}, {"date": "1998-07-15", "close": 1.6277105, "volume": 10449.0}, {"date": "1998-07-16", "close": 1.6735615, "volume": 19062.0}, {"date": "1998-07-17", "close": 1.7194125, "volume": 12255.0}, {"date": "1998-07-20", "close": 1.7194125, "volume": 15450.0}, {"date": "1998-07-21", "close": 1.742338, "volume": 35175.0}, {"date": "1998-07-22", "close": 1.7194125, "volume": 61451.0}, {"date": "1998-07-23", "close": 1.6873168, "volume": 181429.0}, {"date": "1998-07-24", "close": 1.6231254, "volume": 1197732.0}, {"date": "1998-07-27", "close": 1.4855724, "volume": 669950.0}, {"date": "1998-07-28", "close": 1.4580618, "volume": 923059.0}, {"date": "1998-07-29", "close": 1.4855724, "volume": 2093876.0}, {"date": "1998-07-30", "close": 1.513083, "volume": 692521.0}, {"date": "1998-07-31", "close": 1.5222532, "volume": 1402212.0}, {"date": "1998-08-03", "close": 1.4947426, "volume": 357375.0}, {"date": "1998-08-04", "close": 1.4626469, "volume": 550490.0}, {"date": "1998-08-05", "close": 1.4397214, "volume": 1045617.0}, {"date": "1998-08-06", "close": 1.4488916, "volume": 176299.0}, {"date": "1998-08-07", "close": 1.4397214, "volume": 368795.0}, {"date": "1998-08-10", "close": 1.4488916, "volume": 92792.0}, {"date": "1998-08-11", "close": 1.4488916, "volume": 76770.0}, {"date": "1998-08-12", "close": 1.421381, "volume": 283418.0}, {"date": "1998-08-13", "close": 1.421381, "volume": 818630.0}, {"date": "1998-08-14", "close": 1.3984555, "volume": 873778.0}, {"date": "1998-08-17", "close": 1.3801151, "volume": 65429.0}, {"date": "1998-08-18", "close": 1.4030406, "volume": 126276.0}, {"date": "1998-08-19", "close": 1.4626469, "volume": 193625.0}, {"date": "1998-08-20", "close": 1.4947426, "volume": 234156.0}, {"date": "1998-08-21", "close": 1.4901575, "volume": 182432.0}, {"date": "1998-08-24", "close": 1.4397214, "volume": 264542.0}, {"date": "1998-08-25", "close": 1.467232, "volume": 10303.0}, {"date": "1998-08-26", "close": 1.4443065, "volume": 93032.0}, {"date": "1998-08-27", "close": 1.4305512, "volume": 47061.0}, {"date": "1998-08-28", "close": 1.37553, "volume": 114344.0}, {"date": "1998-08-31", "close": 1.37553, "volume": 121919.0}, {"date": "1998-09-01", "close": 1.3984555, "volume": 141388.0}, {"date": "1998-09-02", "close": 1.4809873, "volume": 221247.0}, {"date": "1998-09-03", "close": 1.467232, "volume": 287366.0}, {"date": "1998-09-04", "close": 1.4580618, "volume": 218796.0}, {"date": "1998-09-07", "close": 1.467232, "volume": 105880.0}, {"date": "1998-09-08", "close": 1.513083, "volume": 102519.0}, {"date": "1998-09-09", "close": 1.513083, "volume": 413675.0}, {"date": "1998-09-10", "close": 1.4901575, "volume": 318008.0}, {"date": "1998-09-11", "close": 1.4580618, "volume": 355102.0}, {"date": "1998-09-14", "close": 1.467232, "volume": 319731.0}, {"date": "1998-09-15", "close": 1.467232, "volume": 1005186.0}, {"date": "1998-09-16", "close": 1.467232, "volume": 51255.0}, {"date": "1998-09-17", "close": 1.4534767, "volume": 109049.0}, {"date": "1998-09-18", "close": 1.4443065, "volume": 117775.0}, {"date": "1998-09-21", "close": 1.3984555, "volume": 907941.0}, {"date": "1998-09-22", "close": 1.3984555, "volume": 1322780.0}, {"date": "1998-09-23", "close": 1.4718171, "volume": 160182.0}, {"date": "1998-09-24", "close": 1.467232, "volume": 124717.0}, {"date": "1998-09-25", "close": 1.4488916, "volume": 269473.0}, {"date": "1998-09-28", "close": 1.4809873, "volume": 639179.0}, {"date": "1998-09-29", "close": 1.4718171, "volume": 1057652.0}, {"date": "1998-09-30", "close": 1.4764022, "volume": 28492.0}, {"date": "1998-10-01", "close": 1.4718171, "volume": 190473.0}, {"date": "1998-10-02", "close": 1.421381, "volume": 44217.0}, {"date": "1998-10-05", "close": 1.4443065, "volume": 13245.0}, {"date": "1998-10-06", "close": 1.4443065, "volume": 95402.0}, {"date": "1998-10-07", "close": 1.4030406, "volume": 42721.0}, {"date": "1998-10-08", "close": 1.3984555, "volume": 204480.0}, {"date": "1998-10-09", "close": 1.3938704, "volume": 111596.0}, {"date": "1998-10-12", "close": 1.3984555, "volume": 372901.0}, {"date": "1998-10-13", "close": 1.3847002, "volume": 142553.0}, {"date": "1998-10-14", "close": 1.4167959, "volume": 229035.0}, {"date": "1998-10-15", "close": 1.3847002, "volume": 8231.0}, {"date": "1998-10-16", "close": 1.3984555, "volume": 310183.0}, {"date": "1998-10-19", "close": 1.4167959, "volume": 98449.0}, {"date": "1998-10-20", "close": 1.421381, "volume": 73896.0}, {"date": "1998-10-21", "close": 1.4259661, "volume": 64452.0}, {"date": "1998-10-22", "close": 1.4443065, "volume": 86818.0}, {"date": "1998-10-23", "close": 1.4259661, "volume": 93156.0}, {"date": "1998-10-26", "close": 1.3984555, "volume": 688748.0}, {"date": "1998-10-27", "close": 1.3892853, "volume": 97911.0}, {"date": "1998-10-28", "close": 1.4259661, "volume": 43449.0}, {"date": "1998-10-29", "close": 1.4764022, "volume": 4519.0}, {"date": "1998-10-30", "close": 1.4809873, "volume": 460655.0}, {"date": "1998-11-02", "close": 1.4488916, "volume": 43617.0}, {"date": "1998-11-03", "close": 1.4443065, "volume": 28582.0}, {"date": "1998-11-04", "close": 1.5039128, "volume": 169929.0}, {"date": "1998-11-05", "close": 1.5818595, "volume": 309082.0}, {"date": "1998-11-06", "close": 1.6277105, "volume": 50162.0}, {"date": "1998-11-09", "close": 1.6322956, "volume": 177774.0}, {"date": "1998-11-10", "close": 1.6185403, "volume": 143046.0}, {"date": "1998-11-11", "close": 1.5910297, "volume": 174973.0}, {"date": "1998-11-12", "close": 1.6277105, "volume": 310113.0}, {"date": "1998-11-13", "close": 1.6139552, "volume": 8242.0}, {"date": "1998-11-16", "close": 1.6277105, "volume": 313587.0}, {"date": "1998-11-17", "close": 1.6322956, "volume": 16375.0}, {"date": "1998-11-18", "close": 1.650636, "volume": 238658.0}, {"date": "1998-11-19", "close": 1.6322956, "volume": 42503.0}, {"date": "1998-11-20", "close": 1.650636, "volume": 205629.0}, {"date": "1998-11-23", "close": 1.650636, "volume": 57081.0}, {"date": "1998-11-24", "close": 1.6827317, "volume": 149137.0}, {"date": "1998-11-25", "close": 1.696487, "volume": 133613.0}, {"date": "1998-11-26", "close": 1.7194125, "volume": 135855.0}, {"date": "1998-11-27", "close": 1.7102423, "volume": 425607.0}, {"date": "1998-11-30", "close": 1.7148274, "volume": 224233.0}, {"date": "1998-12-01", "close": 1.7331678, "volume": 96454.0}, {"date": "1998-12-02", "close": 1.696487, "volume": 100270.0}, {"date": "1998-12-03", "close": 1.6735615, "volume": 312493.0}, {"date": "1998-12-04", "close": 1.67310299, "volume": 487797.0}, {"date": "1998-12-07", "close": 1.696487, "volume": 153526.0}, {"date": "1998-12-08", "close": 1.7331678, "volume": 127352.0}, {"date": "1998-12-09", "close": 1.7194125, "volume": 635980.0}, {"date": "1998-12-10", "close": 1.7285827, "volume": 388439.0}, {"date": "1998-12-11", "close": 1.8111145, "volume": 216931.0}, {"date": "1998-12-14", "close": 1.788189, "volume": 274611.0}, {"date": "1998-12-15", "close": 1.788189, "volume": 230050.0}, {"date": "1998-12-16", "close": 1.788189, "volume": 330470.0}, {"date": "1998-12-17", "close": 1.788189, "volume": 61940.0}, {"date": "1998-12-18", "close": 1.788189, "volume": 1482969.0}, {"date": "1998-12-21", "close": 1.7652635, "volume": 637546.0}, {"date": "1998-12-22", "close": 1.788189, "volume": 270570.0}, {"date": "1998-12-23", "close": 1.788189, "volume": 186136.0}, {"date": "1998-12-24", "close": 1.8111145, "volume": 36843.0}, {"date": "1998-12-25", "close": 1.8111145, "volume": null}, {"date": "1998-12-28", "close": 1.8111145, "volume": null}, {"date": "1998-12-29", "close": 1.7652635, "volume": 120735.0}, {"date": "1998-12-30", "close": 1.788189, "volume": 219044.0}, {"date": "1998-12-31", "close": 1.8111145, "volume": 103629.0}, {"date": "1999-01-01", "close": 1.8111145, "volume": null}, {"date": "1999-01-04", "close": 1.788189, "volume": 156570.0}, {"date": "1999-01-05", "close": 1.7010721, "volume": 272631.0}, {"date": "1999-01-06", "close": 1.7560933, "volume": 274162.0}, {"date": "1999-01-07", "close": 1.83037192, "volume": 1032292.0}, {"date": "1999-01-08", "close": 1.81340705, "volume": 309265.0}, {"date": "1999-01-11", "close": 1.7973592, "volume": 350339.0}, {"date": "1999-01-12", "close": 1.8111145, "volume": 439881.0}, {"date": "1999-01-13", "close": 1.8202847, "volume": 753816.0}, {"date": "1999-01-14", "close": 1.788189, "volume": 502419.0}, {"date": "1999-01-15", "close": 1.76755605, "volume": 586495.0}, {"date": "1999-01-18", "close": 1.7652635, "volume": 220298.0}, {"date": "1999-01-19", "close": 1.7560933, "volume": 264681.0}, {"date": "1999-01-20", "close": 1.7194125, "volume": 1160341.0}, {"date": "1999-01-21", "close": 1.696487, "volume": 708750.0}, {"date": "1999-01-22", "close": 1.7056572, "volume": 1839868.0}, {"date": "1999-01-25", "close": 1.696487, "volume": 125027.0}, {"date": "1999-01-26", "close": 1.696487, "volume": null}, {"date": "1999-01-27", "close": 1.7194125, "volume": 758106.0}, {"date": "1999-01-28", "close": 1.7285827, "volume": 742099.0}, {"date": "1999-01-29", "close": 1.7790188, "volume": 1198827.0}, {"date": "1999-02-01", "close": 1.7652635, "volume": 2453613.0}, {"date": "1999-02-02", "close": 1.8111145, "volume": 1638935.0}, {"date": "1999-02-03", "close": 1.8569655, "volume": 619212.0}, {"date": "1999-02-04", "close": 1.925742, "volume": 775228.0}, {"date": "1999-02-05", "close": 1.8982314, "volume": 407352.0}, {"date": "1999-02-08", "close": 1.879891, "volume": 449044.0}, {"date": "1999-02-09", "close": 2.017444, "volume": 359815.0}, {"date": "1999-02-10", "close": 1.9670079, "volume": 246372.0}, {"date": "1999-02-11", "close": 2.0036887, "volume": 845790.0}, {"date": "1999-02-12", "close": 2.01010784, "volume": 168712.0}, {"date": "1999-02-15", "close": 1.9761781, "volume": 47214.0}, {"date": "1999-02-16", "close": 1.9945185, "volume": 840400.0}, {"date": "1999-02-17", "close": 1.971593, "volume": 526907.0}, {"date": "1999-02-18", "close": 1.971593, "volume": 785252.0}, {"date": "1999-02-19", "close": 2.063295, "volume": 491280.0}, {"date": "1999-02-22", "close": 2.063295, "volume": 110525.0}, {"date": "1999-02-23", "close": 2.109146, "volume": 117409.0}, {"date": "1999-02-24", "close": 2.1320715, "volume": 867264.0}, {"date": "1999-02-25", "close": 2.109146, "volume": 5103753.0}, {"date": "1999-02-26", "close": 1.971593, "volume": 473344.0}, {"date": "1999-03-01", "close": 1.971593, "volume": 277684.0}, {"date": "1999-03-02", "close": 2.0128589, "volume": 384382.0}, {"date": "1999-03-03", "close": 1.971593, "volume": 116193232.0}, {"date": "1999-03-04", "close": 1.925742, "volume": 584690.0}, {"date": "1999-03-05", "close": 1.9028165, "volume": 921587.0}, {"date": "1999-03-08", "close": 1.8569655, "volume": 383769.0}, {"date": "1999-03-09", "close": 1.879891, "volume": 613334.0}, {"date": "1999-03-10", "close": 1.9440824, "volume": 1136167.0}, {"date": "1999-03-11", "close": 1.92986859, "volume": 222348.0}, {"date": "1999-03-12", "close": 1.925742, "volume": 374066.0}, {"date": "1999-03-15", "close": 1.9165718, "volume": 168535.0}, {"date": "1999-03-16", "close": 1.925742, "volume": 689379.0}, {"date": "1999-03-17", "close": 1.925742, "volume": 830913.0}, {"date": "1999-03-18", "close": 1.81982619, "volume": 877104.0}, {"date": "1999-03-19", "close": 1.8202847, "volume": 707103.0}, {"date": "1999-03-22", "close": 1.8111145, "volume": 467628.0}, {"date": "1999-03-23", "close": 1.78543794, "volume": 470642.0}, {"date": "1999-03-24", "close": 1.742338, "volume": 670243.0}, {"date": "1999-03-25", "close": 1.6643913, "volume": 1099426.0}, {"date": "1999-03-26", "close": 1.7010721, "volume": 5341306.0}, {"date": "1999-03-29", "close": 1.7194125, "volume": 758572.0}, {"date": "1999-03-30", "close": 1.69694551, "volume": 600013.0}, {"date": "1999-03-31", "close": 1.65384557, "volume": 988253.0}, {"date": "1999-04-01", "close": 1.650636, "volume": 1198316.0}, {"date": "1999-04-02", "close": 1.650636, "volume": null}, {"date": "1999-04-05", "close": 1.650636, "volume": null}, {"date": "1999-04-06", "close": 1.6873168, "volume": 479822.0}, {"date": "1999-04-07", "close": 1.650636, "volume": 278594.0}, {"date": "1999-04-08", "close": 1.650636, "volume": 228207.0}, {"date": "1999-04-09", "close": 1.6231254, "volume": 525539.0}, {"date": "1999-04-12", "close": 1.5956148, "volume": 118078.0}, {"date": "1999-04-13", "close": 1.5956148, "volume": 998103.0}, {"date": "1999-04-14", "close": 1.59286374, "volume": 2853515.0}, {"date": "1999-04-15", "close": 1.6139552, "volume": 2430023.0}, {"date": "1999-04-16", "close": 1.7148274, "volume": 1758649.0}, {"date": "1999-04-19", "close": 1.7606784, "volume": 626004.0}, {"date": "1999-04-20", "close": 1.742338, "volume": 1255445.0}, {"date": "1999-04-21", "close": 1.7056572, "volume": 1524481.0}, {"date": "1999-04-22", "close": 1.7377529, "volume": 543676.0}, {"date": "1999-04-23", "close": 1.7331678, "volume": 359327.0}, {"date": "1999-04-26", "close": 1.742338, "volume": 15736.0}, {"date": "1999-04-27", "close": 1.7515082, "volume": 471878.0}, {"date": "1999-04-28", "close": 1.6643913, "volume": 434717.0}, {"date": "1999-04-29", "close": 1.742338, "volume": 657386.0}, {"date": "1999-04-30", "close": 1.5497638, "volume": 1809199.0}, {"date": "1999-05-03", "close": 1.6001999, "volume": 541792.0}, {"date": "1999-05-04", "close": 1.604785, "volume": 785060.0}, {"date": "1999-05-05", "close": 1.5635191, "volume": 250858.0}, {"date": "1999-05-06", "close": 1.5451787, "volume": 340241.0}, {"date": "1999-05-07", "close": 1.4901575, "volume": 690927.0}, {"date": "1999-05-10", "close": 1.4901575, "volume": 280410.0}, {"date": "1999-05-11", "close": 1.4534767, "volume": 290493.0}, {"date": "1999-05-12", "close": 1.421381, "volume": 1313522.0}, {"date": "1999-05-13", "close": 1.421381, "volume": 622242.0}, {"date": "1999-05-14", "close": 1.5314234, "volume": 1099839.0}, {"date": "1999-05-17", "close": 1.5497638, "volume": 301285.0}, {"date": "1999-05-18", "close": 1.5497638, "volume": 220061.0}, {"date": "1999-05-19", "close": 1.4901575, "volume": 1327345.0}, {"date": "1999-05-20", "close": 1.467232, "volume": 493256.0}, {"date": "1999-05-21", "close": 1.467232, "volume": 681045.0}, {"date": "1999-05-24", "close": 1.4901575, "volume": 1017409.0}, {"date": "1999-05-25", "close": 1.4764022, "volume": 1048922.0}, {"date": "1999-05-26", "close": 1.467232, "volume": 676755.0}, {"date": "1999-05-27", "close": 1.467232, "volume": 1307448.0}, {"date": "1999-05-28", "close": 1.4534767, "volume": 1752891.0}, {"date": "1999-05-31", "close": 1.4626469, "volume": 340348.0}, {"date": "1999-06-01", "close": 1.4305512, "volume": 534268.0}, {"date": "1999-06-02", "close": 1.4259661, "volume": 1634169.0}, {"date": "1999-06-03", "close": 1.4397214, "volume": 472001.0}, {"date": "1999-06-04", "close": 1.467232, "volume": 1533437.0}, {"date": "1999-06-07", "close": 1.467232, "volume": 366518.0}, {"date": "1999-06-08", "close": 1.467232, "volume": 1772701.0}, {"date": "1999-06-09", "close": 1.53830105, "volume": 819175.0}, {"date": "1999-06-10", "close": 1.5497638, "volume": 572808.0}, {"date": "1999-06-11", "close": 1.650636, "volume": 2946468.0}, {"date": "1999-06-14", "close": 1.650636, "volume": null}, {"date": "1999-06-15", "close": 1.6277105, "volume": 418695.0}, {"date": "1999-06-16", "close": 1.604785, "volume": 538270.0}, {"date": "1999-06-17", "close": 1.5956148, "volume": 5605219.0}, {"date": "1999-06-18", "close": 1.6231254, "volume": 1737229.0}, {"date": "1999-06-21", "close": 1.6139552, "volume": 198428.0}, {"date": "1999-06-22", "close": 1.5818595, "volume": 569787.0}, {"date": "1999-06-23", "close": 1.5726893, "volume": 353641.0}, {"date": "1999-06-24", "close": 1.5222532, "volume": 612403.0}, {"date": "1999-06-25", "close": 1.467232, "volume": 2835260.0}, {"date": "1999-06-28", "close": 1.4901575, "volume": 210214.0}, {"date": "1999-06-29", "close": 1.467232, "volume": 801924.0}, {"date": "1999-06-30", "close": 1.49749366, "volume": 1859022.0}, {"date": "1999-07-01", "close": 1.4947426, "volume": 790319.0}, {"date": "1999-07-02", "close": 1.5360085, "volume": 199104.0}, {"date": "1999-07-05", "close": 1.5360085, "volume": 1025352.0}, {"date": "1999-07-06", "close": 1.5772744, "volume": 449408.0}, {"date": "1999-07-07", "close": 1.5405936, "volume": 1551565.0}, {"date": "1999-07-08", "close": 1.5084979, "volume": 599479.0}, {"date": "1999-07-09", "close": 1.5176681, "volume": 842858.0}, {"date": "1999-07-12", "close": 1.5222532, "volume": 1763866.0}, {"date": "1999-07-13", "close": 1.4809873, "volume": 1286002.0}, {"date": "1999-07-14", "close": 1.467232, "volume": 6413609.0}, {"date": "1999-07-15", "close": 1.4809873, "volume": 1634518.0}, {"date": "1999-07-16", "close": 1.4993277, "volume": 2262424.0}, {"date": "1999-07-19", "close": 1.5039128, "volume": 1832976.0}, {"date": "1999-07-20", "close": 1.513083, "volume": 1582709.0}, {"date": "1999-07-21", "close": 1.604785, "volume": 2245120.0}, {"date": "1999-07-22", "close": 1.6139552, "volume": 2686550.0}, {"date": "1999-07-23", "close": 1.6277105, "volume": 4345207.0}, {"date": "1999-07-26", "close": 1.650636, "volume": 898942.0}, {"date": "1999-07-27", "close": 1.6414658, "volume": 1878934.0}, {"date": "1999-07-28", "close": 1.6414658, "volume": 1535818.0}, {"date": "1999-07-29", "close": 1.650636, "volume": 655918.0}, {"date": "1999-07-30", "close": 1.62679348, "volume": 2401684.0}, {"date": "1999-08-02", "close": 1.5818595, "volume": 202146.0}, {"date": "1999-08-03", "close": 1.6322956, "volume": 169486.0}, {"date": "1999-08-04", "close": 1.650636, "volume": 4407982.0}, {"date": "1999-08-05", "close": 1.64238282, "volume": 505005.0}, {"date": "1999-08-06", "close": 1.6139552, "volume": 219046.0}, {"date": "1999-08-09", "close": 1.6414658, "volume": 125384.0}, {"date": "1999-08-10", "close": 1.6368807, "volume": 593444.0}, {"date": "1999-08-11", "close": 1.6231254, "volume": 993904.0}, {"date": "1999-08-12", "close": 1.6322956, "volume": 615860.0}, {"date": "1999-08-13", "close": 1.6414658, "volume": 827799.0}, {"date": "1999-08-16", "close": 1.7102423, "volume": 865754.0}, {"date": "1999-08-17", "close": 1.6919019, "volume": 289728.0}, {"date": "1999-08-18", "close": 1.6827317, "volume": 177974.0}, {"date": "1999-08-19", "close": 1.6827317, "volume": 396899.0}, {"date": "1999-08-20", "close": 1.6781466, "volume": 555665.0}, {"date": "1999-08-23", "close": 1.742338, "volume": 937971.0}, {"date": "1999-08-24", "close": 1.7836039, "volume": 4033572.0}, {"date": "1999-08-25", "close": 1.7790188, "volume": 496718.0}, {"date": "1999-08-26", "close": 1.7698486, "volume": 2194284.0}, {"date": "1999-08-27", "close": 1.7606784, "volume": 1271933.0}, {"date": "1999-08-30", "close": 1.742338, "volume": 328189.0}, {"date": "1999-08-31", "close": 1.7148274, "volume": 201743.0}, {"date": "1999-09-01", "close": 1.75425926, "volume": 222143.0}, {"date": "1999-09-02", "close": 1.788189, "volume": 242472.0}, {"date": "1999-09-03", "close": 1.7790188, "volume": 1123201.0}, {"date": "1999-09-06", "close": 1.788189, "volume": 372121.0}, {"date": "1999-09-07", "close": 1.7973592, "volume": 200185.0}, {"date": "1999-09-08", "close": 1.83404, "volume": 481867.0}, {"date": "1999-09-09", "close": 1.8432102, "volume": 537210.0}, {"date": "1999-09-10", "close": 1.8890612, "volume": 1363822.0}, {"date": "1999-09-13", "close": 1.9349122, "volume": 914567.0}, {"date": "1999-09-14", "close": 1.9028165, "volume": 872890.0}, {"date": "1999-09-15", "close": 1.88401759, "volume": 1016048.0}, {"date": "1999-09-16", "close": 1.8569655, "volume": 6273239.0}, {"date": "1999-09-17", "close": 1.8569655, "volume": 616759.0}, {"date": "1999-09-20", "close": 1.8432102, "volume": 536315.0}, {"date": "1999-09-21", "close": 1.8111145, "volume": 497010.0}, {"date": "1999-09-22", "close": 1.8019443, "volume": 463161.0}, {"date": "1999-09-23", "close": 1.8523804, "volume": 219406.0}, {"date": "1999-09-24", "close": 1.8248698, "volume": 689270.0}, {"date": "1999-09-27", "close": 1.8248698, "volume": 1779470.0}, {"date": "1999-09-28", "close": 1.7698486, "volume": 1596438.0}, {"date": "1999-09-29", "close": 1.742338, "volume": 1065554.0}, {"date": "1999-09-30", "close": 1.8111145, "volume": 1325511.0}, {"date": "1999-10-01", "close": 1.788189, "volume": 2301228.0}, {"date": "1999-10-04", "close": 1.7973592, "volume": 242082.0}, {"date": "1999-10-05", "close": 1.7560933, "volume": 515738.0}, {"date": "1999-10-06", "close": 1.742338, "volume": 1471911.0}, {"date": "1999-10-07", "close": 1.75288373, "volume": 668581.0}, {"date": "1999-10-08", "close": 1.73866992, "volume": 547992.0}, {"date": "1999-10-11", "close": 1.742338, "volume": 287625.0}, {"date": "1999-10-12", "close": 1.7194125, "volume": 451493.0}, {"date": "1999-10-13", "close": 1.696487, "volume": 1612700.0}, {"date": "1999-10-14", "close": 1.6643913, "volume": 884487.0}, {"date": "1999-10-15", "close": 1.6735615, "volume": 269918.0}, {"date": "1999-10-18", "close": 1.6460509, "volume": 335716.0}, {"date": "1999-10-19", "close": 1.604785, "volume": 460034.0}, {"date": "1999-10-20", "close": 1.696487, "volume": 744309.0}, {"date": "1999-10-21", "close": 1.7194125, "volume": 2386207.0}, {"date": "1999-10-22", "close": 1.7239976, "volume": 457408.0}, {"date": "1999-10-25", "close": 1.6827317, "volume": 185069.0}, {"date": "1999-10-26", "close": 1.6277105, "volume": 466267.0}, {"date": "1999-10-27", "close": 1.6552211, "volume": 1489924.0}, {"date": "1999-10-28", "close": 1.696487, "volume": 61008.0}, {"date": "1999-10-29", "close": 1.696487, "volume": 363617.0}, {"date": "1999-11-01", "close": 1.696487, "volume": 302654.0}, {"date": "1999-11-02", "close": 1.6919019, "volume": 184583.0}, {"date": "1999-11-03", "close": 1.742338, "volume": 599518.0}, {"date": "1999-11-04", "close": 1.7515082, "volume": 426283.0}, {"date": "1999-11-05", "close": 1.7790188, "volume": 191461.0}, {"date": "1999-11-08", "close": 1.7744337, "volume": 198968.0}, {"date": "1999-11-09", "close": 1.7652635, "volume": 247266.0}, {"date": "1999-11-10", "close": 1.696487, "volume": 317465.0}, {"date": "1999-11-11", "close": 1.7194125, "volume": 687715.0}, {"date": "1999-11-12", "close": 1.75288373, "volume": 676607.0}, {"date": "1999-11-15", "close": 1.7652635, "volume": 348426.0}, {"date": "1999-11-16", "close": 1.742338, "volume": 758127.0}, {"date": "1999-11-17", "close": 1.7331678, "volume": 396096.0}, {"date": "1999-11-18", "close": 1.7331678, "volume": 2614551.0}, {"date": "1999-11-19", "close": 1.7331678, "volume": 698220.0}, {"date": "1999-11-22", "close": 1.7331678, "volume": 130211.0}, {"date": "1999-11-23", "close": 1.6873168, "volume": 366145.0}, {"date": "1999-11-24", "close": 1.71666144, "volume": 591575.0}, {"date": "1999-11-25", "close": 1.7010721, "volume": 1496563.0}, {"date": "1999-11-26", "close": 1.7515082, "volume": 401237.0}, {"date": "1999-11-29", "close": 1.7285827, "volume": 289758.0}, {"date": "1999-11-30", "close": 1.71528591, "volume": 495813.0}, {"date": "1999-12-01", "close": 1.7606784, "volume": 398469.0}, {"date": "1999-12-02", "close": 1.7652635, "volume": 114174.0}, {"date": "1999-12-03", "close": 1.7836039, "volume": 413764.0}, {"date": "1999-12-06", "close": 1.7790188, "volume": 791115.0}, {"date": "1999-12-07", "close": 1.7698486, "volume": 497516.0}, {"date": "1999-12-08", "close": 1.7606784, "volume": 582112.0}, {"date": "1999-12-09", "close": 1.7285827, "volume": 297023.0}, {"date": "1999-12-10", "close": 1.7194125, "volume": 433450.0}, {"date": "1999-12-13", "close": 1.7331678, "volume": 364592.0}, {"date": "1999-12-14", "close": 1.7056572, "volume": 951236.0}, {"date": "1999-12-15", "close": 1.7056572, "volume": 661323.0}, {"date": "1999-12-16", "close": 1.7285827, "volume": 763122.0}, {"date": "1999-12-17", "close": 1.77489221, "volume": 1656876.0}, {"date": "1999-12-20", "close": 1.8523804, "volume": 2078192.0}, {"date": "1999-12-21", "close": 1.8432102, "volume": 262125.0}, {"date": "1999-12-22", "close": 1.8111145, "volume": 158001.0}, {"date": "1999-12-23", "close": 1.82670384, "volume": 386513.0}, {"date": "1999-12-24", "close": 1.83404, "volume": 129956.0}, {"date": "1999-12-27", "close": 1.83404, "volume": null}, {"date": "1999-12-28", "close": 1.83404, "volume": null}, {"date": "1999-12-29", "close": 1.8707208, "volume": 111084.0}, {"date": "1999-12-30", "close": 1.8523804, "volume": 110000.0}, {"date": "1999-12-31", "close": 1.8523804, "volume": null}, {"date": "2000-01-03", "close": 1.8523804, "volume": null}, {"date": "2000-01-04", "close": 1.788189, "volume": 204868.0}, {"date": "2000-01-05", "close": 1.788189, "volume": 636736.0}, {"date": "2000-01-06", "close": 1.7606784, "volume": 626944.0}, {"date": "2000-01-07", "close": 1.8477953, "volume": 680144.0}, {"date": "2000-01-10", "close": 1.8248698, "volume": 286144.0}, {"date": "2000-01-11", "close": 1.83404, "volume": 706992.0}, {"date": "2000-01-12", "close": 1.8432102, "volume": 2381357.0}, {"date": "2000-01-13", "close": 1.8661357, "volume": 1531927.0}, {"date": "2000-01-14", "close": 1.8982314, "volume": 1037997.0}, {"date": "2000-01-17", "close": 1.8844761, "volume": 257589.0}, {"date": "2000-01-18", "close": 1.9028165, "volume": 904822.0}, {"date": "2000-01-19", "close": 1.879891, "volume": 632466.0}, {"date": "2000-01-20", "close": 1.8386251, "volume": 287195.0}, {"date": "2000-01-21", "close": 1.8569655, "volume": 368886.0}, {"date": "2000-01-24", "close": 1.7744337, "volume": 774535.0}, {"date": "2000-01-25", "close": 1.7652635, "volume": 1014364.0}, {"date": "2000-01-26", "close": 1.7652635, "volume": null}, {"date": "2000-01-27", "close": 1.7515082, "volume": 1035428.0}, {"date": "2000-01-28", "close": 1.7652635, "volume": 193241.0}, {"date": "2000-01-31", "close": 1.7194125, "volume": 578624.0}, {"date": "2000-02-01", "close": 1.7239976, "volume": 517690.0}, {"date": "2000-02-02", "close": 1.7790188, "volume": 147105.0}, {"date": "2000-02-03", "close": 1.7606784, "volume": 743792.0}, {"date": "2000-02-07", "close": 1.7515082, "volume": 3805544.0}, {"date": "2000-02-08", "close": 1.7652635, "volume": 653689.0}, {"date": "2000-02-09", "close": 1.7973592, "volume": 1496288.0}, {"date": "2000-02-10", "close": 1.81524109, "volume": 1605459.0}, {"date": "2000-02-11", "close": 1.7927741, "volume": 475878.0}, {"date": "2000-02-14", "close": 1.788189, "volume": 699815.0}, {"date": "2000-02-16", "close": 1.7973592, "volume": 368116.0}, {"date": "2000-02-17", "close": 1.7927741, "volume": 862487.0}, {"date": "2000-02-21", "close": 1.7652635, "volume": 1596916.0}, {"date": "2000-02-23", "close": 1.788189, "volume": 425674.0}, {"date": "2000-02-24", "close": 1.7194125, "volume": 3993876.0}, {"date": "2000-02-25", "close": 1.7652635, "volume": 261366.0}, {"date": "2000-02-28", "close": 1.7469231, "volume": 194194.0}, {"date": "2000-02-29", "close": 1.696487, "volume": 1144106.0}, {"date": "2000-03-01", "close": 1.6735615, "volume": 245018.0}, {"date": "2000-03-02", "close": 1.6919019, "volume": 210104.0}, {"date": "2000-03-03", "close": 1.71666144, "volume": 1292290.0}, {"date": "2000-03-06", "close": 1.7056572, "volume": 280299.0}, {"date": "2000-03-07", "close": 1.70794975, "volume": 384275.0}, {"date": "2000-03-08", "close": 1.6552211, "volume": 200303.0}, {"date": "2000-03-09", "close": 1.6919019, "volume": 613042.0}, {"date": "2000-03-10", "close": 1.742338, "volume": 483850.0}, {"date": "2000-03-13", "close": 1.742338, "volume": 221352.0}, {"date": "2000-03-14", "close": 1.7560933, "volume": 209725.0}, {"date": "2000-03-15", "close": 1.74463055, "volume": 86013.0}, {"date": "2000-03-16", "close": 1.7331678, "volume": 320671.0}, {"date": "2000-03-17", "close": 1.696487, "volume": 720617.0}, {"date": "2000-03-20", "close": 1.70703273, "volume": 1831450.0}, {"date": "2000-03-21", "close": 1.696487, "volume": 1818591.0}, {"date": "2000-03-22", "close": 1.7331678, "volume": 180223.0}, {"date": "2000-03-23", "close": 1.7194125, "volume": 221814.0}, {"date": "2000-03-24", "close": 1.696487, "volume": 669787.0}, {"date": "2000-03-27", "close": 1.7285827, "volume": 528830.0}, {"date": "2000-03-28", "close": 1.7194125, "volume": 729594.0}, {"date": "2000-03-29", "close": 1.6277105, "volume": 710811.0}, {"date": "2000-03-30", "close": 1.62816901, "volume": 632113.0}, {"date": "2000-03-31", "close": 1.650636, "volume": 701313.0}, {"date": "2000-04-03", "close": 1.66393279, "volume": 845947.0}, {"date": "2000-04-04", "close": 1.696487, "volume": 1167359.0}, {"date": "2000-04-05", "close": 1.7194125, "volume": 182380.0}, {"date": "2000-04-06", "close": 1.63137858, "volume": 782953.0}, {"date": "2000-04-07", "close": 1.6827317, "volume": 448612.0}, {"date": "2000-04-10", "close": 1.696487, "volume": 461608.0}, {"date": "2000-04-11", "close": 1.6781466, "volume": 235035.0}, {"date": "2000-04-12", "close": 1.6552211, "volume": 398513.0}, {"date": "2000-04-13", "close": 1.650636, "volume": 581239.0}, {"date": "2000-04-14", "close": 1.6598062, "volume": 538348.0}, {"date": "2000-04-17", "close": 1.604785, "volume": 238265.0}, {"date": "2000-04-18", "close": 1.6598062, "volume": 550051.0}, {"date": "2000-04-19", "close": 1.68915084, "volume": 607180.0}, {"date": "2000-04-20", "close": 1.7285827, "volume": 347432.0}, {"date": "2000-04-26", "close": 1.75701032, "volume": 753772.0}, {"date": "2000-04-27", "close": 1.7194125, "volume": 226132.0}, {"date": "2000-04-28", "close": 1.7194125, "volume": 1680347.0}, {"date": "2000-05-01", "close": 1.7010721, "volume": 428547.0}, {"date": "2000-05-02", "close": 1.7515082, "volume": 645811.0}, {"date": "2000-05-03", "close": 1.742338, "volume": 1495016.0}, {"date": "2000-05-04", "close": 1.8156996, "volume": 433991.0}, {"date": "2000-05-05", "close": 1.879891, "volume": 862899.0}, {"date": "2000-05-08", "close": 1.83404, "volume": 1884751.0}, {"date": "2000-05-09", "close": 1.8294549, "volume": 525908.0}, {"date": "2000-05-10", "close": 1.8111145, "volume": 936544.0}, {"date": "2000-05-11", "close": 1.7973592, "volume": 399836.0}, {"date": "2000-05-12", "close": 1.788189, "volume": 487139.0}, {"date": "2000-05-15", "close": 1.8019443, "volume": 246516.0}, {"date": "2000-05-16", "close": 1.7927741, "volume": 335655.0}, {"date": "2000-05-17", "close": 1.7927741, "volume": 351848.0}, {"date": "2000-05-18", "close": 1.7973592, "volume": 256976.0}, {"date": "2000-05-19", "close": 1.7927741, "volume": 246457.0}, {"date": "2000-05-22", "close": 1.7652635, "volume": 996366.0}, {"date": "2000-05-23", "close": 1.7790188, "volume": 3456245.0}, {"date": "2000-05-24", "close": 1.7469231, "volume": 3511228.0}, {"date": "2000-05-25", "close": 1.7652635, "volume": 340667.0}, {"date": "2000-05-26", "close": 1.7515082, "volume": 375577.0}, {"date": "2000-05-29", "close": 1.7652635, "volume": 519249.0}, {"date": "2000-05-30", "close": 1.788189, "volume": 720556.0}, {"date": "2000-05-31", "close": 1.80607089, "volume": 2821040.0}, {"date": "2000-06-01", "close": 1.788189, "volume": 2811103.0}, {"date": "2000-06-02", "close": 1.8019443, "volume": 1167586.0}, {"date": "2000-06-05", "close": 1.8156996, "volume": 2181180.0}, {"date": "2000-06-06", "close": 1.83404, "volume": 2161911.0}, {"date": "2000-06-07", "close": 1.8890612, "volume": 1820410.0}, {"date": "2000-06-08", "close": 1.879891, "volume": 1421624.0}, {"date": "2000-06-09", "close": 1.8569655, "volume": 871191.0}, {"date": "2000-06-13", "close": 1.8707208, "volume": 1891359.0}, {"date": "2000-06-14", "close": 1.8707208, "volume": 3271913.0}, {"date": "2000-06-15", "close": 1.8661357, "volume": 5969091.0}, {"date": "2000-06-16", "close": 1.8569655, "volume": 645349.0}, {"date": "2000-06-19", "close": 1.83404, "volume": 192196.0}, {"date": "2000-06-20", "close": 1.879891, "volume": 1323910.0}, {"date": "2000-06-21", "close": 1.971593, "volume": 1249914.0}, {"date": "2000-06-22", "close": 1.9945185, "volume": 2868858.0}, {"date": "2000-06-23", "close": 2.0724652, "volume": 1913764.0}, {"date": "2000-06-26", "close": 1.9991036, "volume": 2720488.0}, {"date": "2000-06-27", "close": 2.109146, "volume": 405352.0}, {"date": "2000-06-28", "close": 2.0816354, "volume": 1214569.0}, {"date": "2000-06-29", "close": 2.1320715, "volume": 819193.0}, {"date": "2000-06-30", "close": 2.19213631, "volume": 1110534.0}, {"date": "2000-07-03", "close": 2.109146, "volume": 1193758.0}, {"date": "2000-07-04", "close": 2.0862205, "volume": 1597991.0}, {"date": "2000-07-05", "close": 2.017444, "volume": 744285.0}, {"date": "2000-07-06", "close": 2.0403695, "volume": 1209742.0}, {"date": "2000-07-07", "close": 2.0724652, "volume": 198670.0}, {"date": "2000-07-10", "close": 2.0678801, "volume": 511786.0}, {"date": "2000-07-11", "close": 2.0862205, "volume": 1458077.0}, {"date": "2000-07-12", "close": 2.109146, "volume": 840965.0}, {"date": "2000-07-13", "close": 2.0953907, "volume": 68912.0}, {"date": "2000-07-14", "close": 2.109146, "volume": 414381.0}, {"date": "2000-07-17", "close": 2.0403695, "volume": 314944.0}, {"date": "2000-07-18", "close": 2.0495397, "volume": 1121661.0}, {"date": "2000-07-19", "close": 2.063295, "volume": 11685385.0}, {"date": "2000-07-20", "close": 2.063295, "volume": 344381.0}, {"date": "2000-07-21", "close": 2.0724652, "volume": 5902781.0}, {"date": "2000-07-24", "close": 2.0908056, "volume": 147938.0}, {"date": "2000-07-25", "close": 2.1412417, "volume": 561582.0}, {"date": "2000-07-26", "close": 2.0953907, "volume": 204471.0}, {"date": "2000-07-27", "close": 2.1687523, "volume": 551345.0}, {"date": "2000-07-28", "close": 2.1595821, "volume": 352939.0}, {"date": "2000-07-31", "close": 2.1687523, "volume": 368864.0}, {"date": "2000-08-01", "close": 2.1962629, "volume": 978659.0}, {"date": "2000-08-02", "close": 2.200848, "volume": 1278247.0}, {"date": "2000-08-03", "close": 2.2329437, "volume": 1962350.0}, {"date": "2000-08-04", "close": 2.1458268, "volume": 150605.0}, {"date": "2000-08-07", "close": 2.200848, "volume": 565272.0}, {"date": "2000-08-08", "close": 2.2237735, "volume": 3134468.0}, {"date": "2000-08-09", "close": 2.1962629, "volume": 823472.0}, {"date": "2000-08-10", "close": 2.18800972, "volume": 1406802.0}, {"date": "2000-08-11", "close": 2.1779225, "volume": 605045.0}, {"date": "2000-08-14", "close": 2.1320715, "volume": 111841.0}, {"date": "2000-08-15", "close": 2.1641672, "volume": 421345.0}, {"date": "2000-08-16", "close": 2.1641672, "volume": 694454.0}, {"date": "2000-08-17", "close": 2.154997, "volume": 1105352.0}, {"date": "2000-08-18", "close": 2.1504119, "volume": 364273.0}, {"date": "2000-08-21", "close": 2.1504119, "volume": 208879.0}, {"date": "2000-08-22", "close": 2.1870927, "volume": 760263.0}, {"date": "2000-08-23", "close": 2.16325018, "volume": 1614449.0}, {"date": "2000-08-24", "close": 2.1320715, "volume": 477717.0}, {"date": "2000-08-25", "close": 2.0449546, "volume": 531212.0}, {"date": "2000-08-28", "close": 1.9945185, "volume": 1459717.0}, {"date": "2000-08-29", "close": 2.0541248, "volume": 1313110.0}, {"date": "2000-08-30", "close": 2.12794491, "volume": 581922.0}, {"date": "2000-08-31", "close": 2.0495397, "volume": 568786.0}, {"date": "2000-09-01", "close": 2.0266142, "volume": 500550.0}, {"date": "2000-09-04", "close": 2.0403695, "volume": 123827.0}, {"date": "2000-09-05", "close": 2.063295, "volume": 483034.0}, {"date": "2000-09-06", "close": 2.017444, "volume": 359728.0}, {"date": "2000-09-07", "close": 1.971593, "volume": 246566.0}, {"date": "2000-09-08", "close": 1.971593, "volume": 838651.0}, {"date": "2000-09-11", "close": 1.9165718, "volume": 5186995.0}, {"date": "2000-09-12", "close": 1.9578377, "volume": 1286631.0}, {"date": "2000-09-13", "close": 1.925742, "volume": 1150686.0}, {"date": "2000-09-14", "close": 1.925742, "volume": 288489.0}, {"date": "2000-09-15", "close": 1.92665902, "volume": 593302.0}, {"date": "2000-09-18", "close": 1.9165718, "volume": 385599.0}, {"date": "2000-09-19", "close": 1.8707208, "volume": 715910.0}, {"date": "2000-09-20", "close": 1.9486675, "volume": 1102796.0}, {"date": "2000-09-21", "close": 1.925742, "volume": 1353925.0}, {"date": "2000-09-22", "close": 1.8844761, "volume": 606120.0}, {"date": "2000-09-25", "close": 1.9119867, "volume": 53957.0}, {"date": "2000-09-26", "close": 1.90556756, "volume": 392218.0}, {"date": "2000-09-27", "close": 1.9349122, "volume": 258465.0}, {"date": "2000-09-28", "close": 1.9486675, "volume": 590600.0}, {"date": "2000-09-29", "close": 1.92069839, "volume": 716019.0}, {"date": "2000-10-02", "close": 1.9028165, "volume": 95557.0}, {"date": "2000-10-03", "close": 1.925742, "volume": 7381283.0}, {"date": "2000-10-05", "close": 1.9028165, "volume": 422390.0}, {"date": "2000-10-06", "close": 1.9028165, "volume": 690013.0}, {"date": "2000-10-09", "close": 1.8707208, "volume": 147266.0}, {"date": "2000-10-10", "close": 1.8569655, "volume": 655142.0}, {"date": "2000-10-11", "close": 1.8569655, "volume": 862799.0}, {"date": "2000-10-12", "close": 1.879891, "volume": 4932370.0}, {"date": "2000-10-13", "close": 1.83404, "volume": 1116613.0}, {"date": "2000-10-16", "close": 1.8707208, "volume": 347521.0}, {"date": "2000-10-17", "close": 1.83404, "volume": 703372.0}, {"date": "2000-10-18", "close": 1.8661357, "volume": 637809.0}, {"date": "2000-10-19", "close": 1.8661357, "volume": 663399.0}, {"date": "2000-10-20", "close": 1.8661357, "volume": 311023.0}, {"date": "2000-10-23", "close": 1.8982314, "volume": 191215.0}, {"date": "2000-10-24", "close": 1.9074016, "volume": 372343.0}, {"date": "2000-10-25", "close": 1.9028165, "volume": 386238.0}, {"date": "2000-10-26", "close": 1.8982314, "volume": 476592.0}, {"date": "2000-10-27", "close": 1.9211569, "volume": 5891767.0}, {"date": "2000-10-30", "close": 1.8432102, "volume": 1460435.0}, {"date": "2000-10-31", "close": 1.8477953, "volume": 2341711.0}, {"date": "2000-11-01", "close": 1.8432102, "volume": 444784.0}, {"date": "2000-11-02", "close": 1.8111145, "volume": 1504264.0}, {"date": "2000-11-03", "close": 1.8111145, "volume": 1866980.0}, {"date": "2000-11-06", "close": 1.83404, "volume": 586613.0}, {"date": "2000-11-07", "close": 1.8156996, "volume": 353242.0}, {"date": "2000-11-08", "close": 1.8202847, "volume": 501941.0}, {"date": "2000-11-09", "close": 1.8294549, "volume": 649153.0}, {"date": "2000-11-10", "close": 1.8156996, "volume": 528909.0}, {"date": "2000-11-13", "close": 1.83404, "volume": 422896.0}, {"date": "2000-11-14", "close": 1.8019443, "volume": 505178.0}, {"date": "2000-11-15", "close": 1.8111145, "volume": 738431.0}, {"date": "2000-11-16", "close": 1.8019443, "volume": 1141471.0}, {"date": "2000-11-17", "close": 1.78956453, "volume": 335415.0}, {"date": "2000-11-20", "close": 1.788189, "volume": 851386.0}, {"date": "2000-11-21", "close": 1.788189, "volume": 857543.0}, {"date": "2000-11-22", "close": 1.788189, "volume": 149386.0}, {"date": "2000-11-23", "close": 1.7973592, "volume": 3614235.0}, {"date": "2000-11-24", "close": 1.8569655, "volume": 3061429.0}, {"date": "2000-11-27", "close": 1.8386251, "volume": 217125.0}, {"date": "2000-11-28", "close": 1.83404, "volume": 591041.0}, {"date": "2000-11-29", "close": 1.83312298, "volume": 1357292.0}, {"date": "2000-11-30", "close": 1.83587404, "volume": 649744.0}, {"date": "2000-12-01", "close": 1.8707208, "volume": 592788.0}, {"date": "2000-12-04", "close": 1.83404, "volume": 532662.0}, {"date": "2000-12-05", "close": 1.8844761, "volume": 1353643.0}, {"date": "2000-12-06", "close": 1.82624533, "volume": 1142743.0}, {"date": "2000-12-07", "close": 1.879891, "volume": 1477381.0}, {"date": "2000-12-08", "close": 1.8707208, "volume": 201149.0}, {"date": "2000-12-11", "close": 1.879891, "volume": 884094.0}, {"date": "2000-12-12", "close": 1.8982314, "volume": 1173728.0}, {"date": "2000-12-13", "close": 1.9028165, "volume": 581562.0}, {"date": "2000-12-14", "close": 1.92895157, "volume": 313343.0}, {"date": "2000-12-15", "close": 1.879891, "volume": 212320.0}, {"date": "2000-12-18", "close": 1.8432102, "volume": 149251.0}, {"date": "2000-12-19", "close": 1.8202847, "volume": 1382543.0}, {"date": "2000-12-20", "close": 1.7790188, "volume": 1254280.0}, {"date": "2000-12-21", "close": 1.7836039, "volume": 171898.0}, {"date": "2000-12-22", "close": 1.83404, "volume": 180430.0}, {"date": "2000-12-27", "close": 1.8432102, "volume": 112480.0}, {"date": "2000-12-28", "close": 1.81524109, "volume": 209513.0}, {"date": "2000-12-29", "close": 1.89731438, "volume": 897163.0}, {"date": "2001-01-02", "close": 1.8386251, "volume": 144472.0}, {"date": "2001-01-03", "close": 1.8294549, "volume": 126322.0}, {"date": "2001-01-04", "close": 1.84687828, "volume": 415313.0}, {"date": "2001-01-05", "close": 1.925742, "volume": 153739.0}, {"date": "2001-01-08", "close": 1.925742, "volume": 180319.0}, {"date": "2001-01-09", "close": 1.8936463, "volume": 200371.0}, {"date": "2001-01-10", "close": 1.9303271, "volume": 451390.0}, {"date": "2001-01-11", "close": 1.971593, "volume": 384862.0}, {"date": "2001-01-12", "close": 1.9440824, "volume": 709095.0}, {"date": "2001-01-15", "close": 1.9807632, "volume": 2913797.0}, {"date": "2001-01-16", "close": 2.0128589, "volume": 1643181.0}, {"date": "2001-01-17", "close": 1.9945185, "volume": 2672029.0}, {"date": "2001-01-18", "close": 1.9991036, "volume": 905594.0}, {"date": "2001-01-19", "close": 2.0036887, "volume": 408774.0}, {"date": "2001-01-22", "close": 1.9899334, "volume": 876308.0}, {"date": "2001-01-23", "close": 1.9394973, "volume": 639090.0}, {"date": "2001-01-24", "close": 1.9624228, "volume": 283497.0}, {"date": "2001-01-25", "close": 1.9899334, "volume": 323681.0}, {"date": "2001-01-29", "close": 2.0036887, "volume": 226501.0}, {"date": "2001-01-30", "close": 1.9349122, "volume": 151465.0}, {"date": "2001-01-31", "close": 1.971593, "volume": 1701226.0}, {"date": "2001-02-01", "close": 2.04174503, "volume": 1027862.0}, {"date": "2001-02-02", "close": 1.9945185, "volume": 908608.0}, {"date": "2001-02-05", "close": 1.9899334, "volume": 2245807.0}, {"date": "2001-02-06", "close": 2.0082738, "volume": 1838475.0}, {"date": "2001-02-07", "close": 2.0128589, "volume": 1801849.0}, {"date": "2001-02-08", "close": 2.0036887, "volume": 320730.0}, {"date": "2001-02-09", "close": 2.0082738, "volume": 3054241.0}, {"date": "2001-02-12", "close": 1.9991036, "volume": 1666657.0}, {"date": "2001-02-13", "close": 1.9945185, "volume": 2022534.0}, {"date": "2001-02-14", "close": 1.9945185, "volume": 1434510.0}, {"date": "2001-02-15", "close": 1.9670079, "volume": 438795.0}, {"date": "2001-02-16", "close": 1.971593, "volume": 1254934.0}, {"date": "2001-02-19", "close": 1.9028165, "volume": 221574.0}, {"date": "2001-02-20", "close": 1.9074016, "volume": 944717.0}, {"date": "2001-02-21", "close": 1.925742, "volume": 652849.0}, {"date": "2001-02-22", "close": 1.9532526, "volume": 3357410.0}, {"date": "2001-02-23", "close": 1.925742, "volume": 375970.0}, {"date": "2001-02-26", "close": 1.9807632, "volume": 135214.0}, {"date": "2001-02-27", "close": 1.971593, "volume": 239897.0}, {"date": "2001-02-28", "close": 1.9945185, "volume": 200879.0}, {"date": "2001-03-01", "close": 1.96838343, "volume": 131938.0}, {"date": "2001-03-02", "close": 1.9440824, "volume": 113276.0}, {"date": "2001-03-05", "close": 1.9945185, "volume": 282694.0}, {"date": "2001-03-06", "close": 2.00643976, "volume": 678576.0}, {"date": "2001-03-07", "close": 2.0311993, "volume": 1735559.0}, {"date": "2001-03-08", "close": 2.0266142, "volume": 265002.0}, {"date": "2001-03-09", "close": 2.0403695, "volume": 476164.0}, {"date": "2001-03-12", "close": 2.05825139, "volume": 509527.0}, {"date": "2001-03-13", "close": 2.05825139, "volume": 205492.0}, {"date": "2001-03-14", "close": 2.0311993, "volume": 2546121.0}, {"date": "2001-03-15", "close": 2.0220291, "volume": 810146.0}, {"date": "2001-03-16", "close": 2.0724652, "volume": 512610.0}, {"date": "2001-03-19", "close": 2.1595821, "volume": 425114.0}, {"date": "2001-03-20", "close": 2.1504119, "volume": 724639.0}, {"date": "2001-03-21", "close": 2.1779225, "volume": 845971.0}, {"date": "2001-03-22", "close": 2.1779225, "volume": 4009042.0}, {"date": "2001-03-23", "close": 2.1687523, "volume": 529930.0}, {"date": "2001-03-26", "close": 2.1458268, "volume": 891034.0}, {"date": "2001-03-27", "close": 2.15132892, "volume": 641955.0}, {"date": "2001-03-28", "close": 2.1320715, "volume": 591392.0}, {"date": "2001-03-29", "close": 2.109146, "volume": 521160.0}, {"date": "2001-03-30", "close": 2.1045609, "volume": 1515230.0}, {"date": "2001-04-02", "close": 2.1183162, "volume": 702748.0}, {"date": "2001-04-03", "close": 2.1504119, "volume": 439519.0}, {"date": "2001-04-04", "close": 2.1229013, "volume": 1641349.0}, {"date": "2001-04-05", "close": 2.1183162, "volume": 566068.0}, {"date": "2001-04-06", "close": 2.109146, "volume": 1995880.0}, {"date": "2001-04-09", "close": 2.0678801, "volume": 204329.0}, {"date": "2001-04-10", "close": 2.0724652, "volume": 606798.0}, {"date": "2001-04-11", "close": 2.0953907, "volume": 256806.0}, {"date": "2001-04-12", "close": 2.16187465, "volume": 384284.0}, {"date": "2001-04-17", "close": 2.17287889, "volume": 547140.0}, {"date": "2001-04-18", "close": 2.2329437, "volume": 503889.0}, {"date": "2001-04-19", "close": 2.2421139, "volume": 2192565.0}, {"date": "2001-04-20", "close": 2.246699, "volume": 1881036.0}, {"date": "2001-04-23", "close": 2.154997, "volume": 225107.0}, {"date": "2001-04-24", "close": 2.200848, "volume": 534196.0}, {"date": "2001-04-26", "close": 2.1779225, "volume": 372603.0}, {"date": "2001-04-27", "close": 2.1779225, "volume": 572374.0}, {"date": "2001-04-30", "close": 2.2558692, "volume": 1562084.0}, {"date": "2001-05-01", "close": 2.200848, "volume": 594742.0}, {"date": "2001-05-02", "close": 2.2283586, "volume": 536998.0}, {"date": "2001-05-03", "close": 2.2696245, "volume": 431260.0}, {"date": "2001-05-04", "close": 2.21872989, "volume": 817834.0}, {"date": "2001-05-07", "close": 2.2558692, "volume": 291623.0}, {"date": "2001-05-08", "close": 2.246699, "volume": 905843.0}, {"date": "2001-05-09", "close": 2.2146033, "volume": 353255.0}, {"date": "2001-05-10", "close": 2.200848, "volume": 694620.0}, {"date": "2001-05-11", "close": 2.154997, "volume": 601117.0}, {"date": "2001-05-14", "close": 2.1504119, "volume": 174932.0}, {"date": "2001-05-15", "close": 2.1870927, "volume": 496606.0}, {"date": "2001-05-16", "close": 2.1870927, "volume": 888055.0}, {"date": "2001-05-17", "close": 2.2283586, "volume": 799804.0}, {"date": "2001-05-18", "close": 2.2191884, "volume": 543323.0}, {"date": "2001-05-21", "close": 2.24303092, "volume": 936606.0}, {"date": "2001-05-22", "close": 2.246699, "volume": 502883.0}, {"date": "2001-05-23", "close": 2.2375288, "volume": 422231.0}, {"date": "2001-05-24", "close": 2.1870927, "volume": 337646.0}, {"date": "2001-05-25", "close": 2.200848, "volume": 594116.0}, {"date": "2001-05-28", "close": 2.1320715, "volume": 223842.0}, {"date": "2001-05-29", "close": 2.1687523, "volume": 577595.0}, {"date": "2001-05-30", "close": 2.1320715, "volume": 797134.0}, {"date": "2001-05-31", "close": 2.0770503, "volume": 628734.0}, {"date": "2001-06-01", "close": 2.0953907, "volume": 2428460.0}, {"date": "2001-06-04", "close": 2.1779225, "volume": 395708.0}, {"date": "2001-06-05", "close": 2.1641672, "volume": 802543.0}, {"date": "2001-06-06", "close": 2.154997, "volume": 737168.0}, {"date": "2001-06-07", "close": 2.19076078, "volume": 611677.0}, {"date": "2001-06-08", "close": 2.1687523, "volume": 1100486.0}, {"date": "2001-06-12", "close": 2.1320715, "volume": 525057.0}, {"date": "2001-06-13", "close": 2.1320715, "volume": 614547.0}, {"date": "2001-06-14", "close": 2.0953907, "volume": 544915.0}, {"date": "2001-06-15", "close": 2.0770503, "volume": 3936172.0}, {"date": "2001-06-18", "close": 2.063295, "volume": 320549.0}, {"date": "2001-06-19", "close": 2.0678801, "volume": 2367080.0}, {"date": "2001-06-20", "close": 2.1366566, "volume": 1095250.0}, {"date": "2001-06-21", "close": 2.1045609, "volume": 641881.0}, {"date": "2001-06-22", "close": 2.2146033, "volume": 1435131.0}, {"date": "2001-06-25", "close": 2.1458268, "volume": 953347.0}, {"date": "2001-06-26", "close": 2.0816354, "volume": 1099799.0}, {"date": "2001-06-27", "close": 2.1320715, "volume": 662003.0}, {"date": "2001-06-28", "close": 2.154997, "volume": 304844.0}, {"date": "2001-06-29", "close": 2.26091281, "volume": 2507921.0}, {"date": "2001-07-02", "close": 2.109146, "volume": 833064.0}, {"date": "2001-07-03", "close": 2.1458268, "volume": 664542.0}, {"date": "2001-07-04", "close": 2.10226835, "volume": 576520.0}, {"date": "2001-07-05", "close": 2.0953907, "volume": 903450.0}, {"date": "2001-07-06", "close": 2.0862205, "volume": 1214739.0}, {"date": "2001-07-09", "close": 2.0770503, "volume": 1402663.0}, {"date": "2001-07-10", "close": 2.0403695, "volume": 201570.0}, {"date": "2001-07-11", "close": 1.9991036, "volume": 1156304.0}, {"date": "2001-07-12", "close": 2.0082738, "volume": 595224.0}, {"date": "2001-07-13", "close": 2.017444, "volume": 3605664.0}, {"date": "2001-07-16", "close": 1.99314297, "volume": 498246.0}, {"date": "2001-07-17", "close": 2.017444, "volume": 470081.0}, {"date": "2001-07-18", "close": 2.0266142, "volume": 466546.0}, {"date": "2001-07-19", "close": 2.0357844, "volume": 505254.0}, {"date": "2001-07-20", "close": 2.0266142, "volume": 505651.0}, {"date": "2001-07-23", "close": 2.0587099, "volume": 791800.0}, {"date": "2001-07-24", "close": 2.063295, "volume": 1027666.0}, {"date": "2001-07-25", "close": 2.063295, "volume": 798445.0}, {"date": "2001-07-26", "close": 2.017444, "volume": 559549.0}, {"date": "2001-07-27", "close": 2.0036887, "volume": 207943.0}, {"date": "2001-07-30", "close": 2.0541248, "volume": 319651.0}, {"date": "2001-07-31", "close": 2.0311993, "volume": 568136.0}, {"date": "2001-08-01", "close": 2.0128589, "volume": 490977.0}, {"date": "2001-08-02", "close": 2.0541248, "volume": 4727683.0}, {"date": "2001-08-03", "close": 2.02982377, "volume": 678720.0}, {"date": "2001-08-06", "close": 2.0403695, "volume": 310691.0}, {"date": "2001-08-07", "close": 2.02248761, "volume": 1265804.0}, {"date": "2001-08-08", "close": 1.9945185, "volume": 3409339.0}, {"date": "2001-08-09", "close": 1.9945185, "volume": 969405.0}, {"date": "2001-08-10", "close": 1.9807632, "volume": 113516.0}, {"date": "2001-08-13", "close": 1.9532526, "volume": 387287.0}, {"date": "2001-08-14", "close": 1.91611329, "volume": 626885.0}, {"date": "2001-08-15", "close": 1.9074016, "volume": 552863.0}, {"date": "2001-08-16", "close": 1.879891, "volume": 542444.0}, {"date": "2001-08-17", "close": 1.86017507, "volume": 268795.0}, {"date": "2001-08-20", "close": 1.79048155, "volume": 396257.0}, {"date": "2001-08-21", "close": 1.8156996, "volume": 589346.0}, {"date": "2001-08-22", "close": 1.8248698, "volume": 178546.0}, {"date": "2001-08-23", "close": 1.8569655, "volume": 586853.0}, {"date": "2001-08-24", "close": 1.8569655, "volume": 1765842.0}, {"date": "2001-08-27", "close": 1.9165718, "volume": 1116021.0}, {"date": "2001-08-28", "close": 1.95554515, "volume": 1697080.0}, {"date": "2001-08-29", "close": 1.9074016, "volume": 487704.0}, {"date": "2001-08-30", "close": 1.88768567, "volume": 1217450.0}, {"date": "2001-08-31", "close": 1.8477953, "volume": 782256.0}, {"date": "2001-09-03", "close": 1.8294549, "volume": 2631690.0}, {"date": "2001-09-04", "close": 1.83404, "volume": 1362505.0}, {"date": "2001-09-05", "close": 1.8569655, "volume": 1394486.0}, {"date": "2001-09-06", "close": 1.8065294, "volume": 1470821.0}, {"date": "2001-09-10", "close": 1.788189, "volume": 2651314.0}, {"date": "2001-09-11", "close": 1.8111145, "volume": 247552.0}, {"date": "2001-09-12", "close": 1.7836039, "volume": 497736.0}, {"date": "2001-09-13", "close": 1.7973592, "volume": 666238.0}, {"date": "2001-09-14", "close": 1.80102728, "volume": 632246.0}, {"date": "2001-09-17", "close": 1.7102423, "volume": 589850.0}, {"date": "2001-09-18", "close": 1.742338, "volume": 827511.0}, {"date": "2001-09-19", "close": 1.7652635, "volume": 793239.0}, {"date": "2001-09-20", "close": 1.7056572, "volume": 2937456.0}, {"date": "2001-09-21", "close": 1.6322956, "volume": 417142.0}, {"date": "2001-09-24", "close": 1.5451787, "volume": 1441831.0}, {"date": "2001-09-25", "close": 1.54426168, "volume": 1638278.0}, {"date": "2001-09-26", "close": 1.5222532, "volume": 1700933.0}, {"date": "2001-09-27", "close": 1.53371595, "volume": 832036.0}, {"date": "2001-09-28", "close": 1.5360085, "volume": 2285680.0}, {"date": "2001-10-01", "close": 1.5681042, "volume": 114477.0}, {"date": "2001-10-02", "close": 1.6185403, "volume": 848788.0}, {"date": "2001-10-03", "close": 1.6139552, "volume": 667335.0}, {"date": "2001-10-04", "close": 1.6735615, "volume": 344243.0}, {"date": "2001-10-05", "close": 1.696487, "volume": 1845657.0}, {"date": "2001-10-08", "close": 1.696487, "volume": 339016.0}, {"date": "2001-10-09", "close": 1.65659663, "volume": 1207788.0}, {"date": "2001-10-10", "close": 1.650636, "volume": 396659.0}, {"date": "2001-10-11", "close": 1.7148274, "volume": 3469510.0}, {"date": "2001-10-12", "close": 1.7652635, "volume": 1853478.0}, {"date": "2001-10-15", "close": 1.8019443, "volume": 749700.0}, {"date": "2001-10-16", "close": 1.79919324, "volume": 458745.0}, {"date": "2001-10-17", "close": 1.83404, "volume": 662413.0}, {"date": "2001-10-18", "close": 1.7973592, "volume": 261643.0}, {"date": "2001-10-19", "close": 1.7652635, "volume": 287972.0}, {"date": "2001-10-22", "close": 1.7606784, "volume": 924977.0}, {"date": "2001-10-23", "close": 1.742338, "volume": 641430.0}, {"date": "2001-10-24", "close": 1.69236041, "volume": 1881209.0}, {"date": "2001-10-25", "close": 1.72812419, "volume": 535740.0}, {"date": "2001-10-26", "close": 1.7652635, "volume": 1115262.0}, {"date": "2001-10-29", "close": 1.73866992, "volume": 333314.0}, {"date": "2001-10-30", "close": 1.742338, "volume": 1796995.0}, {"date": "2001-10-31", "close": 1.72216356, "volume": 555999.0}, {"date": "2001-11-01", "close": 1.696487, "volume": 309727.0}, {"date": "2001-11-02", "close": 1.6598062, "volume": 759142.0}, {"date": "2001-11-05", "close": 1.5818595, "volume": 5679460.0}, {"date": "2001-11-06", "close": 1.6231254, "volume": 436124.0}, {"date": "2001-11-07", "close": 1.604785, "volume": 1004870.0}, {"date": "2001-11-08", "close": 1.5956148, "volume": 748187.0}, {"date": "2001-11-09", "close": 1.5956148, "volume": 609832.0}, {"date": "2001-11-12", "close": 1.6643913, "volume": 833533.0}, {"date": "2001-11-13", "close": 1.72720717, "volume": 1710440.0}, {"date": "2001-11-14", "close": 1.7194125, "volume": 1013169.0}, {"date": "2001-11-15", "close": 1.742338, "volume": 1416846.0}, {"date": "2001-11-16", "close": 1.7515082, "volume": 1005178.0}, {"date": "2001-11-19", "close": 1.7331678, "volume": 544145.0}, {"date": "2001-11-20", "close": 1.7239976, "volume": 663447.0}, {"date": "2001-11-21", "close": 1.696487, "volume": 1207079.0}, {"date": "2001-11-22", "close": 1.7194125, "volume": 2697581.0}, {"date": "2001-11-23", "close": 1.7331678, "volume": 946108.0}, {"date": "2001-11-26", "close": 1.73408482, "volume": 964605.0}, {"date": "2001-11-27", "close": 1.7515082, "volume": 2152745.0}, {"date": "2001-11-28", "close": 1.742338, "volume": 1557593.0}, {"date": "2001-11-29", "close": 1.7331678, "volume": 1057672.0}, {"date": "2001-11-30", "close": 1.75334224, "volume": 1966963.0}, {"date": "2001-12-03", "close": 1.7056572, "volume": 2028815.0}, {"date": "2001-12-04", "close": 1.6827317, "volume": 756420.0}, {"date": "2001-12-05", "close": 1.6919019, "volume": 600532.0}, {"date": "2001-12-06", "close": 1.742338, "volume": 684805.0}, {"date": "2001-12-07", "close": 1.788189, "volume": 359621.0}, {"date": "2001-12-10", "close": 1.82670384, "volume": 4960588.0}, {"date": "2001-12-11", "close": 1.8386251, "volume": 6123814.0}, {"date": "2001-12-12", "close": 1.8202847, "volume": 4312213.0}, {"date": "2001-12-13", "close": 1.8294549, "volume": 3083355.0}, {"date": "2001-12-14", "close": 1.8523804, "volume": 1173471.0}, {"date": "2001-12-17", "close": 1.8753059, "volume": 1365412.0}, {"date": "2001-12-18", "close": 1.8982314, "volume": 3698270.0}, {"date": "2001-12-19", "close": 1.9624228, "volume": 3124933.0}, {"date": "2001-12-20", "close": 2.0266142, "volume": 2558561.0}, {"date": "2001-12-21", "close": 1.98626532, "volume": 878016.0}, {"date": "2001-12-24", "close": 1.9945185, "volume": 472443.0}, {"date": "2001-12-27", "close": 2.017444, "volume": 528488.0}, {"date": "2001-12-28", "close": 2.0403695, "volume": 270049.0}, {"date": "2001-12-31", "close": 2.0403695, "volume": 519716.0}, {"date": "2002-01-02", "close": 2.03257483, "volume": 699258.0}, {"date": "2002-01-03", "close": 2.0082738, "volume": 1610323.0}, {"date": "2002-01-04", "close": 2.0449546, "volume": 914440.0}, {"date": "2002-01-07", "close": 2.0495397, "volume": 3052448.0}, {"date": "2002-01-08", "close": 2.05641735, "volume": 3176720.0}, {"date": "2002-01-09", "close": 2.1458268, "volume": 1449641.0}, {"date": "2002-01-10", "close": 2.1320715, "volume": 4302587.0}, {"date": "2002-01-11", "close": 2.1320715, "volume": 831225.0}, {"date": "2002-01-14", "close": 2.109146, "volume": 608763.0}, {"date": "2002-01-15", "close": 2.0953907, "volume": 485773.0}, {"date": "2002-01-16", "close": 2.063295, "volume": 923049.0}, {"date": "2002-01-17", "close": 2.063295, "volume": 2561907.0}, {"date": "2002-01-18", "close": 2.0495397, "volume": 459286.0}, {"date": "2002-01-21", "close": 2.063295, "volume": 491553.0}, {"date": "2002-01-22", "close": 2.10318537, "volume": 1313893.0}, {"date": "2002-01-23", "close": 2.1504119, "volume": 745486.0}, {"date": "2002-01-24", "close": 2.14811935, "volume": 521121.0}, {"date": "2002-01-25", "close": 2.1366566, "volume": 180421.0}, {"date": "2002-01-29", "close": 2.154997, "volume": 569966.0}, {"date": "2002-01-30", "close": 2.1183162, "volume": 258913.0}, {"date": "2002-01-31", "close": 2.0908056, "volume": 515969.0}, {"date": "2002-02-01", "close": 2.063295, "volume": 2014179.0}, {"date": "2002-02-04", "close": 2.1274864, "volume": 875915.0}, {"date": "2002-02-05", "close": 2.1504119, "volume": 3504388.0}, {"date": "2002-02-06", "close": 2.1825076, "volume": 1037881.0}, {"date": "2002-02-07", "close": 2.1641672, "volume": 949966.0}, {"date": "2002-02-08", "close": 2.13482256, "volume": 1075333.0}, {"date": "2002-02-11", "close": 2.1320715, "volume": 973146.0}, {"date": "2002-02-12", "close": 2.1504119, "volume": 1223284.0}, {"date": "2002-02-13", "close": 2.1504119, "volume": 650241.0}, {"date": "2002-02-14", "close": 2.200848, "volume": 570753.0}, {"date": "2002-02-15", "close": 2.2100182, "volume": 1568969.0}, {"date": "2002-02-18", "close": 2.200848, "volume": 1251194.0}, {"date": "2002-02-19", "close": 2.18800972, "volume": 1119308.0}, {"date": "2002-02-20", "close": 2.154997, "volume": 1161948.0}, {"date": "2002-02-21", "close": 2.0999758, "volume": 1015553.0}, {"date": "2002-02-22", "close": 2.08209391, "volume": 1270888.0}, {"date": "2002-02-25", "close": 2.0953907, "volume": 1143321.0}, {"date": "2002-02-26", "close": 2.1274864, "volume": 258575.0}, {"date": "2002-02-27", "close": 2.0953907, "volume": 405271.0}, {"date": "2002-02-28", "close": 2.20176502, "volume": 1023127.0}, {"date": "2002-03-01", "close": 2.2879649, "volume": 2079972.0}, {"date": "2002-03-04", "close": 2.20635012, "volume": 833271.0}, {"date": "2002-03-05", "close": 2.35261481, "volume": 1452917.0}, {"date": "2002-03-06", "close": 2.33473292, "volume": 979141.0}, {"date": "2002-03-07", "close": 2.32327017, "volume": 2794044.0}, {"date": "2002-03-08", "close": 2.2742096, "volume": 735604.0}, {"date": "2002-03-11", "close": 2.2650394, "volume": 531410.0}, {"date": "2002-03-12", "close": 2.2512841, "volume": 951683.0}, {"date": "2002-03-13", "close": 2.2604543, "volume": 651190.0}, {"date": "2002-03-14", "close": 2.2375288, "volume": 1547598.0}, {"date": "2002-03-15", "close": 2.1962629, "volume": 375780.0}, {"date": "2002-03-18", "close": 2.1687523, "volume": 348335.0}, {"date": "2002-03-19", "close": 2.2283586, "volume": 762934.0}, {"date": "2002-03-20", "close": 2.2375288, "volume": 1055853.0}, {"date": "2002-03-21", "close": 2.200848, "volume": 889023.0}, {"date": "2002-03-22", "close": 2.1962629, "volume": 262468.0}, {"date": "2002-03-25", "close": 2.1962629, "volume": 741637.0}, {"date": "2002-03-26", "close": 2.2191884, "volume": 1483080.0}, {"date": "2002-03-27", "close": 2.2191884, "volume": 1727845.0}, {"date": "2002-03-28", "close": 2.2054331, "volume": 1139358.0}, {"date": "2002-04-02", "close": 2.200848, "volume": 1793808.0}, {"date": "2002-04-03", "close": 2.2191884, "volume": 1107625.0}, {"date": "2002-04-04", "close": 2.1870927, "volume": 1116458.0}, {"date": "2002-04-05", "close": 2.1962629, "volume": 3117587.0}, {"date": "2002-04-08", "close": 2.109146, "volume": 1348407.0}, {"date": "2002-04-09", "close": 2.1183162, "volume": 626737.0}, {"date": "2002-04-10", "close": 2.0770503, "volume": 448300.0}, {"date": "2002-04-11", "close": 2.1045609, "volume": 2030579.0}, {"date": "2002-04-12", "close": 2.063295, "volume": 1235426.0}, {"date": "2002-04-15", "close": 2.063295, "volume": 1241290.0}, {"date": "2002-04-16", "close": 2.109146, "volume": 1397237.0}, {"date": "2002-04-17", "close": 2.1641672, "volume": 723960.0}, {"date": "2002-04-18", "close": 2.200848, "volume": 701795.0}, {"date": "2002-04-19", "close": 2.1962629, "volume": 858243.0}, {"date": "2002-04-22", "close": 2.1962629, "volume": 829474.0}, {"date": "2002-04-23", "close": 2.1229013, "volume": 1416011.0}, {"date": "2002-04-24", "close": 2.0862205, "volume": 749013.0}, {"date": "2002-04-26", "close": 2.0862205, "volume": 2101112.0}, {"date": "2002-04-29", "close": 2.0678801, "volume": 259918.0}, {"date": "2002-04-30", "close": 2.0862205, "volume": 1811629.0}, {"date": "2002-05-01", "close": 2.0862205, "volume": 718739.0}, {"date": "2002-05-02", "close": 2.109146, "volume": 391994.0}, {"date": "2002-05-03", "close": 2.063295, "volume": 340427.0}, {"date": "2002-05-06", "close": 2.0862205, "volume": 761576.0}, {"date": "2002-05-07", "close": 2.0770503, "volume": 207274.0}, {"date": "2002-05-08", "close": 2.0403695, "volume": 937040.0}, {"date": "2002-05-09", "close": 1.9945185, "volume": 3052339.0}, {"date": "2002-05-10", "close": 1.9899334, "volume": 1638459.0}, {"date": "2002-05-13", "close": 2.0036887, "volume": 2668446.0}, {"date": "2002-05-14", "close": 2.1274864, "volume": 1104735.0}, {"date": "2002-05-15", "close": 2.1733374, "volume": 1954008.0}, {"date": "2002-05-16", "close": 2.154997, "volume": 892678.0}, {"date": "2002-05-17", "close": 2.1641672, "volume": 296665.0}, {"date": "2002-05-20", "close": 2.1916778, "volume": 3328957.0}, {"date": "2002-05-21", "close": 2.2146033, "volume": 3510859.0}, {"date": "2002-05-22", "close": 2.2237735, "volume": 1982620.0}, {"date": "2002-05-23", "close": 2.2191884, "volume": 1125808.0}, {"date": "2002-05-24", "close": 2.2146033, "volume": 122455.0}, {"date": "2002-05-27", "close": 2.200848, "volume": 552186.0}, {"date": "2002-05-28", "close": 2.2283586, "volume": 523958.0}, {"date": "2002-05-29", "close": 2.2421139, "volume": 973303.0}, {"date": "2002-05-30", "close": 2.3154755, "volume": 2152202.0}, {"date": "2002-05-31", "close": 2.3796669, "volume": 4237788.0}, {"date": "2002-06-03", "close": 2.4255179, "volume": 2956330.0}, {"date": "2002-06-04", "close": 2.3521563, "volume": 4042222.0}, {"date": "2002-06-05", "close": 2.3292308, "volume": 3024717.0}, {"date": "2002-06-06", "close": 2.3659116, "volume": 2732093.0}, {"date": "2002-06-07", "close": 2.3704967, "volume": 2123517.0}, {"date": "2002-06-11", "close": 2.3934222, "volume": 2628126.0}, {"date": "2002-06-12", "close": 2.3750818, "volume": 4901367.0}, {"date": "2002-06-13", "close": 2.3475712, "volume": 4424667.0}, {"date": "2002-06-14", "close": 2.2558692, "volume": 1058821.0}, {"date": "2002-06-17", "close": 2.246699, "volume": 803908.0}, {"date": "2002-06-18", "close": 2.2742096, "volume": 1443744.0}, {"date": "2002-06-19", "close": 2.3154755, "volume": 3191605.0}, {"date": "2002-06-20", "close": 2.3063053, "volume": 2839375.0}, {"date": "2002-06-21", "close": 2.2787947, "volume": 871519.0}, {"date": "2002-06-24", "close": 2.29255, "volume": 767115.0}, {"date": "2002-06-25", "close": 2.2650394, "volume": 1867898.0}, {"date": "2002-06-26", "close": 2.246699, "volume": 1791370.0}, {"date": "2002-06-27", "close": 2.2512841, "volume": 1414743.0}, {"date": "2002-06-28", "close": 2.2512841, "volume": 4041700.0}, {"date": "2002-07-01", "close": 2.2283586, "volume": 2296351.0}, {"date": "2002-07-02", "close": 2.2375288, "volume": 2754961.0}, {"date": "2002-07-03", "close": 2.29255, "volume": 4444544.0}, {"date": "2002-07-04", "close": 2.2696245, "volume": 3693110.0}, {"date": "2002-07-05", "close": 2.2787947, "volume": 1825648.0}, {"date": "2002-07-08", "close": 2.3154755, "volume": 2758079.0}, {"date": "2002-07-09", "close": 2.3292308, "volume": 1041116.0}, {"date": "2002-07-10", "close": 2.3475712, "volume": 1317175.0}, {"date": "2002-07-11", "close": 2.3338159, "volume": 1141630.0}, {"date": "2002-07-12", "close": 2.3292308, "volume": 895518.0}, {"date": "2002-07-15", "close": 2.3246457, "volume": 2137563.0}, {"date": "2002-07-16", "close": 2.2604543, "volume": 1946710.0}, {"date": "2002-07-17", "close": 2.2329437, "volume": 2305692.0}, {"date": "2002-07-18", "close": 2.2191884, "volume": 1640791.0}, {"date": "2002-07-19", "close": 2.200848, "volume": 5871874.0}, {"date": "2002-07-22", "close": 2.1962629, "volume": 1983259.0}, {"date": "2002-07-23", "close": 2.1825076, "volume": 1613247.0}, {"date": "2002-07-24", "close": 2.154997, "volume": 2275721.0}, {"date": "2002-07-25", "close": 2.154997, "volume": 2578251.0}, {"date": "2002-07-26", "close": 2.1412417, "volume": 592855.0}, {"date": "2002-07-29", "close": 2.1641672, "volume": 1079682.0}, {"date": "2002-07-30", "close": 2.1458268, "volume": 1838732.0}, {"date": "2002-07-31", "close": 2.0908056, "volume": 2268675.0}, {"date": "2002-08-01", "close": 2.1045609, "volume": 711585.0}, {"date": "2002-08-02", "close": 2.0495397, "volume": 2227343.0}, {"date": "2002-08-05", "close": 1.9991036, "volume": 166692.0}, {"date": "2002-08-06", "close": 2.0082738, "volume": 3266452.0}, {"date": "2002-08-07", "close": 2.0449546, "volume": 371218.0}, {"date": "2002-08-08", "close": 2.109146, "volume": 342374.0}, {"date": "2002-08-09", "close": 2.1870927, "volume": 389010.0}, {"date": "2002-08-12", "close": 2.1733374, "volume": 702970.0}, {"date": "2002-08-13", "close": 2.200848, "volume": 1314656.0}, {"date": "2002-08-14", "close": 2.1825076, "volume": 269037.0}, {"date": "2002-08-15", "close": 2.1687523, "volume": 1003494.0}, {"date": "2002-08-16", "close": 2.1916778, "volume": 814248.0}, {"date": "2002-08-19", "close": 2.1458268, "volume": 403819.0}, {"date": "2002-08-20", "close": 2.2237735, "volume": 1357214.0}, {"date": "2002-08-21", "close": 2.2054331, "volume": 286966.0}, {"date": "2002-08-22", "close": 2.2237735, "volume": 7669599.0}, {"date": "2002-08-23", "close": 2.2100182, "volume": 707260.0}, {"date": "2002-08-26", "close": 2.200848, "volume": 604796.0}, {"date": "2002-08-27", "close": 2.2237735, "volume": 516959.0}, {"date": "2002-08-28", "close": 2.2421139, "volume": 401162.0}, {"date": "2002-08-29", "close": 2.2191884, "volume": 2625380.0}, {"date": "2002-08-30", "close": 2.2283586, "volume": 1804669.0}, {"date": "2002-09-02", "close": 2.2283586, "volume": 615125.0}, {"date": "2002-09-03", "close": 2.246699, "volume": 833090.0}, {"date": "2002-09-04", "close": 2.2191884, "volume": 2015007.0}, {"date": "2002-09-05", "close": 2.1779225, "volume": 182535.0}, {"date": "2002-09-06", "close": 2.1641672, "volume": 2002135.0}, {"date": "2002-09-09", "close": 2.1366566, "volume": 1030228.0}, {"date": "2002-09-10", "close": 2.1045609, "volume": 1079189.0}, {"date": "2002-09-11", "close": 2.1366566, "volume": 380855.0}, {"date": "2002-09-12", "close": 2.1458268, "volume": 1570171.0}, {"date": "2002-09-13", "close": 2.154997, "volume": 1919433.0}, {"date": "2002-09-16", "close": 2.1687523, "volume": 1323849.0}, {"date": "2002-09-17", "close": 2.1870927, "volume": 2621777.0}, {"date": "2002-09-18", "close": 2.1687523, "volume": 1236104.0}, {"date": "2002-09-19", "close": 2.1274864, "volume": 1861789.0}, {"date": "2002-09-20", "close": 2.1595821, "volume": 734213.0}, {"date": "2002-09-23", "close": 2.0908056, "volume": 972075.0}, {"date": "2002-09-24", "close": 2.0357844, "volume": 781767.0}, {"date": "2002-09-25", "close": 2.0082738, "volume": 1239284.0}, {"date": "2002-09-26", "close": 1.9853483, "volume": 737746.0}, {"date": "2002-09-27", "close": 2.0082738, "volume": 496353.0}, {"date": "2002-09-30", "close": 2.1320715, "volume": 3874393.0}, {"date": "2002-10-01", "close": 2.0999758, "volume": 1523522.0}, {"date": "2002-10-02", "close": 2.0862205, "volume": 1100004.0}, {"date": "2002-10-03", "close": 2.0770503, "volume": 1451238.0}, {"date": "2002-10-04", "close": 2.0587099, "volume": 838712.0}, {"date": "2002-10-07", "close": 2.0266142, "volume": 517520.0}, {"date": "2002-10-08", "close": 2.0724652, "volume": 1090434.0}, {"date": "2002-10-09", "close": 2.0449546, "volume": 749323.0}, {"date": "2002-10-10", "close": 2.0403695, "volume": 949382.0}, {"date": "2002-10-11", "close": 2.0953907, "volume": 877684.0}, {"date": "2002-10-14", "close": 2.1320715, "volume": 981811.0}, {"date": "2002-10-15", "close": 2.1045609, "volume": 1487217.0}, {"date": "2002-10-16", "close": 2.0999758, "volume": 2871549.0}, {"date": "2002-10-17", "close": 2.1320715, "volume": 2990951.0}, {"date": "2002-10-18", "close": 2.1320715, "volume": 4311321.0}, {"date": "2002-10-21", "close": 2.1045609, "volume": 998595.0}, {"date": "2002-10-22", "close": 2.0999758, "volume": 2495490.0}, {"date": "2002-10-23", "close": 2.1045609, "volume": 1253964.0}, {"date": "2002-10-24", "close": 2.1320715, "volume": 1907418.0}, {"date": "2002-10-25", "close": 2.1458268, "volume": 6040584.0}, {"date": "2002-10-28", "close": 2.2237735, "volume": 2890046.0}, {"date": "2002-10-29", "close": 2.2191884, "volume": 772175.0}, {"date": "2002-10-30", "close": 2.200848, "volume": 1037840.0}, {"date": "2002-10-31", "close": 2.200848, "volume": 1129229.0}, {"date": "2002-11-01", "close": 2.200848, "volume": 968901.0}, {"date": "2002-11-04", "close": 2.2100182, "volume": 363508.0}, {"date": "2002-11-05", "close": 2.1687523, "volume": 252450.0}, {"date": "2002-11-06", "close": 2.1641672, "volume": 1081920.0}, {"date": "2002-11-07", "close": 2.154997, "volume": 1673885.0}, {"date": "2002-11-08", "close": 2.1045609, "volume": 9038058.0}, {"date": "2002-11-11", "close": 2.0862205, "volume": 849748.0}, {"date": "2002-11-12", "close": 2.1045609, "volume": 1389344.0}, {"date": "2002-11-13", "close": 2.1274864, "volume": 1709895.0}, {"date": "2002-11-14", "close": 2.1870927, "volume": 1587773.0}, {"date": "2002-11-15", "close": 2.200848, "volume": 1360136.0}, {"date": "2002-11-18", "close": 2.200848, "volume": 1452413.0}, {"date": "2002-11-19", "close": 2.1779225, "volume": 1903762.0}, {"date": "2002-11-20", "close": 2.1779225, "volume": 1915404.0}, {"date": "2002-11-21", "close": 2.1733374, "volume": 2384247.0}, {"date": "2002-11-22", "close": 2.1641672, "volume": 1842132.0}, {"date": "2002-11-25", "close": 2.1183162, "volume": 1323461.0}, {"date": "2002-11-26", "close": 2.0403695, "volume": 3584827.0}, {"date": "2002-11-27", "close": 2.0220291, "volume": 7783289.0}, {"date": "2002-11-28", "close": 2.017444, "volume": 6993154.0}, {"date": "2002-11-29", "close": 2.0724652, "volume": 14078561.0}, {"date": "2002-12-02", "close": 2.0953907, "volume": 2668862.0}, {"date": "2002-12-03", "close": 2.1229013, "volume": 6084613.0}, {"date": "2002-12-04", "close": 2.0541248, "volume": 5742054.0}, {"date": "2002-12-05", "close": 2.0862205, "volume": 2577791.0}, {"date": "2002-12-06", "close": 2.063295, "volume": 1619195.0}, {"date": "2002-12-09", "close": 2.063295, "volume": 764729.0}, {"date": "2002-12-10", "close": 2.0770503, "volume": 2460537.0}, {"date": "2002-12-11", "close": 2.0311993, "volume": 2679409.0}, {"date": "2002-12-12", "close": 2.0587099, "volume": 950808.0}, {"date": "2002-12-13", "close": 2.0311993, "volume": 679235.0}, {"date": "2002-12-16", "close": 2.0403695, "volume": 350091.0}, {"date": "2002-12-17", "close": 2.0403695, "volume": 895843.0}, {"date": "2002-12-18", "close": 2.0908056, "volume": 2799498.0}, {"date": "2002-12-19", "close": 2.0862205, "volume": 2998133.0}, {"date": "2002-12-20", "close": 2.0953907, "volume": 654256.0}, {"date": "2002-12-23", "close": 2.109146, "volume": 729962.0}, {"date": "2002-12-24", "close": 2.0999758, "volume": 393413.0}, {"date": "2002-12-27", "close": 2.1045609, "volume": 465643.0}, {"date": "2002-12-30", "close": 2.1045609, "volume": 601226.0}, {"date": "2002-12-31", "close": 2.109146, "volume": 328889.0}, {"date": "2003-01-02", "close": 2.1183162, "volume": 593086.0}, {"date": "2003-01-03", "close": 2.1045609, "volume": 884759.0}, {"date": "2003-01-06", "close": 2.1183162, "volume": 763011.0}, {"date": "2003-01-07", "close": 2.0816354, "volume": 1093344.0}, {"date": "2003-01-08", "close": 2.1183162, "volume": 2549803.0}, {"date": "2003-01-09", "close": 2.109146, "volume": 522318.0}, {"date": "2003-01-10", "close": 2.1137311, "volume": 597812.0}, {"date": "2003-01-13", "close": 2.154997, "volume": 1381784.0}, {"date": "2003-01-14", "close": 2.109146, "volume": 883721.0}, {"date": "2003-01-15", "close": 2.1320715, "volume": 1165866.0}, {"date": "2003-01-16", "close": 2.109146, "volume": 1149916.0}, {"date": "2003-01-17", "close": 2.1229013, "volume": 1339033.0}, {"date": "2003-01-20", "close": 2.109146, "volume": 901171.0}, {"date": "2003-01-21", "close": 2.0862205, "volume": 3401230.0}, {"date": "2003-01-22", "close": 2.0816354, "volume": 578522.0}, {"date": "2003-01-23", "close": 2.0403695, "volume": 4964598.0}, {"date": "2003-01-24", "close": 2.0449546, "volume": 3276297.0}, {"date": "2003-01-28", "close": 1.9991036, "volume": 3341790.0}, {"date": "2003-01-29", "close": 2.0311993, "volume": 1288061.0}, {"date": "2003-01-30", "close": 2.0587099, "volume": 1465283.0}, {"date": "2003-01-31", "close": 2.0403695, "volume": 3284369.0}, {"date": "2003-02-03", "close": 1.9853483, "volume": 522865.0}, {"date": "2003-02-04", "close": 1.9899334, "volume": 1278212.0}, {"date": "2003-02-05", "close": 1.925742, "volume": 1962321.0}, {"date": "2003-02-06", "close": 1.9074016, "volume": 3842182.0}, {"date": "2003-02-07", "close": 1.9211569, "volume": 1765567.0}, {"date": "2003-02-10", "close": 1.9165718, "volume": 1767964.0}, {"date": "2003-02-11", "close": 1.9028165, "volume": 1312743.0}, {"date": "2003-02-12", "close": 1.9578377, "volume": 2440612.0}, {"date": "2003-02-13", "close": 1.9119867, "volume": 545131.0}, {"date": "2003-02-14", "close": 1.9165718, "volume": 1302735.0}, {"date": "2003-02-17", "close": 1.9165718, "volume": 652450.0}, {"date": "2003-02-18", "close": 1.8936463, "volume": 963837.0}, {"date": "2003-02-19", "close": 1.8753059, "volume": 1680842.0}, {"date": "2003-02-20", "close": 1.83404, "volume": 2849691.0}, {"date": "2003-02-21", "close": 1.8294549, "volume": 509378.0}, {"date": "2003-02-24", "close": 1.8477953, "volume": 306355.0}, {"date": "2003-02-25", "close": 1.8019443, "volume": 932569.0}, {"date": "2003-02-26", "close": 1.879891, "volume": 1138440.0}, {"date": "2003-02-27", "close": 1.8432102, "volume": 1818178.0}, {"date": "2003-02-28", "close": 1.8936463, "volume": 1387677.0}, {"date": "2003-03-03", "close": 1.8432102, "volume": 1257122.0}, {"date": "2003-03-04", "close": 1.8432102, "volume": 852265.0}, {"date": "2003-03-05", "close": 1.8065294, "volume": 1069322.0}, {"date": "2003-03-06", "close": 1.7790188, "volume": 1235934.0}, {"date": "2003-03-07", "close": 1.7194125, "volume": 1648533.0}, {"date": "2003-03-10", "close": 1.7285827, "volume": 1833683.0}, {"date": "2003-03-11", "close": 1.7285827, "volume": 887455.0}, {"date": "2003-03-12", "close": 1.696487, "volume": 1467767.0}, {"date": "2003-03-13", "close": 1.7194125, "volume": 1180391.0}, {"date": "2003-03-14", "close": 1.7377529, "volume": 1279479.0}, {"date": "2003-03-17", "close": 1.7560933, "volume": 743018.0}, {"date": "2003-03-18", "close": 1.7973592, "volume": 2174384.0}, {"date": "2003-03-19", "close": 1.7973592, "volume": 2754326.0}, {"date": "2003-03-20", "close": 1.8432102, "volume": 600475.0}, {"date": "2003-03-21", "close": 1.8202847, "volume": 757787.0}, {"date": "2003-03-24", "close": 1.7836039, "volume": 1107186.0}, {"date": "2003-03-25", "close": 1.7515082, "volume": 1667767.0}, {"date": "2003-03-26", "close": 1.7698486, "volume": 1041633.0}, {"date": "2003-03-27", "close": 1.7790188, "volume": 1687161.0}, {"date": "2003-03-28", "close": 1.83404, "volume": 5064075.0}, {"date": "2003-03-31", "close": 1.8386251, "volume": 4654753.0}, {"date": "2003-04-01", "close": 1.8386251, "volume": 1198600.0}, {"date": "2003-04-02", "close": 1.83404, "volume": 2544298.0}, {"date": "2003-04-03", "close": 1.7560933, "volume": 2230843.0}, {"date": "2003-04-04", "close": 1.8111145, "volume": 1773582.0}, {"date": "2003-04-07", "close": 1.8248698, "volume": 5804966.0}, {"date": "2003-04-08", "close": 1.8569655, "volume": 2918035.0}, {"date": "2003-04-09", "close": 1.8202847, "volume": 1073715.0}, {"date": "2003-04-10", "close": 1.8248698, "volume": 1164542.0}, {"date": "2003-04-11", "close": 1.8156996, "volume": 385702.0}, {"date": "2003-04-14", "close": 1.8202847, "volume": 1471198.0}, {"date": "2003-04-15", "close": 1.8065294, "volume": 890391.0}, {"date": "2003-04-16", "close": 1.8523804, "volume": 770153.0}, {"date": "2003-04-17", "close": 1.8477953, "volume": 533260.0}, {"date": "2003-04-22", "close": 1.8248698, "volume": 1018831.0}, {"date": "2003-04-23", "close": 1.8386251, "volume": 804349.0}, {"date": "2003-04-24", "close": 1.83404, "volume": 726889.0}, {"date": "2003-04-28", "close": 1.8156996, "volume": 1471693.0}, {"date": "2003-04-29", "close": 1.8111145, "volume": 576310.0}, {"date": "2003-04-30", "close": 1.8844761, "volume": 3828078.0}, {"date": "2003-05-01", "close": 1.9074016, "volume": 2506067.0}, {"date": "2003-05-02", "close": 1.9303271, "volume": 2521223.0}, {"date": "2003-05-05", "close": 2.0128589, "volume": 2521921.0}, {"date": "2003-05-06", "close": 1.9578377, "volume": 1826423.0}, {"date": "2003-05-07", "close": 1.9532526, "volume": 1296037.0}, {"date": "2003-05-08", "close": 1.9486675, "volume": 4971715.0}, {"date": "2003-05-09", "close": 1.9624228, "volume": 791481.0}, {"date": "2003-05-12", "close": 1.971593, "volume": 606938.0}, {"date": "2003-05-13", "close": 1.9532526, "volume": 1619838.0}, {"date": "2003-05-14", "close": 1.9119867, "volume": 888245.0}, {"date": "2003-05-15", "close": 1.925742, "volume": 1609287.0}, {"date": "2003-05-16", "close": 1.9028165, "volume": 700314.0}, {"date": "2003-05-19", "close": 1.8936463, "volume": 562991.0}, {"date": "2003-05-20", "close": 1.879891, "volume": 694186.0}, {"date": "2003-05-21", "close": 1.8569655, "volume": 1293278.0}, {"date": "2003-05-22", "close": 1.8432102, "volume": 1436416.0}, {"date": "2003-05-23", "close": 1.8753059, "volume": 1829339.0}, {"date": "2003-05-26", "close": 1.8294549, "volume": 810185.0}, {"date": "2003-05-27", "close": 1.8661357, "volume": 974042.0}, {"date": "2003-05-28", "close": 1.8569655, "volume": 795274.0}, {"date": "2003-05-29", "close": 1.8477953, "volume": 512024.0}, {"date": "2003-05-30", "close": 1.83404, "volume": 1354250.0}, {"date": "2003-06-02", "close": 1.8523804, "volume": 1461514.0}, {"date": "2003-06-03", "close": 1.8386251, "volume": 1668659.0}, {"date": "2003-06-04", "close": 1.8569655, "volume": 1964880.0}, {"date": "2003-06-05", "close": 1.8661357, "volume": 846887.0}, {"date": "2003-06-06", "close": 1.8661357, "volume": 1087614.0}, {"date": "2003-06-10", "close": 1.8615506, "volume": 2412667.0}, {"date": "2003-06-11", "close": 1.9119867, "volume": 1264716.0}, {"date": "2003-06-12", "close": 1.925742, "volume": 2199433.0}, {"date": "2003-06-13", "close": 1.9165718, "volume": 2249146.0}, {"date": "2003-06-16", "close": 1.9349122, "volume": 1601245.0}, {"date": "2003-06-17", "close": 1.9532526, "volume": 2106113.0}, {"date": "2003-06-18", "close": 1.925742, "volume": 2876199.0}, {"date": "2003-06-19", "close": 1.9165718, "volume": 2557305.0}, {"date": "2003-06-20", "close": 1.9211569, "volume": 1476240.0}, {"date": "2003-06-23", "close": 1.8936463, "volume": 996916.0}, {"date": "2003-06-24", "close": 1.8936463, "volume": 1251903.0}, {"date": "2003-06-25", "close": 1.8982314, "volume": 1168101.0}, {"date": "2003-06-26", "close": 1.8707208, "volume": 1802707.0}, {"date": "2003-06-27", "close": 1.8661357, "volume": 839450.0}, {"date": "2003-06-30", "close": 1.8569655, "volume": 996249.0}, {"date": "2003-07-01", "close": 1.9303271, "volume": 5224106.0}, {"date": "2003-07-02", "close": 1.9349122, "volume": 2319707.0}, {"date": "2003-07-03", "close": 1.9074016, "volume": 1113010.0}, {"date": "2003-07-04", "close": 1.925742, "volume": 1563887.0}, {"date": "2003-07-07", "close": 1.9349122, "volume": 991590.0}, {"date": "2003-07-08", "close": 1.971593, "volume": 1900744.0}, {"date": "2003-07-09", "close": 1.9486675, "volume": 1189161.0}, {"date": "2003-07-10", "close": 1.9945185, "volume": 476369.0}, {"date": "2003-07-11", "close": 1.9899334, "volume": 751872.0}, {"date": "2003-07-14", "close": 2.0128589, "volume": 950614.0}, {"date": "2003-07-15", "close": 2.0036887, "volume": 941792.0}, {"date": "2003-07-16", "close": 2.017444, "volume": 1579176.0}, {"date": "2003-07-17", "close": 1.971593, "volume": 2808421.0}, {"date": "2003-07-18", "close": 1.971593, "volume": 1912894.0}, {"date": "2003-07-21", "close": 1.9807632, "volume": 732289.0}, {"date": "2003-07-22", "close": 1.9578377, "volume": 537611.0}, {"date": "2003-07-23", "close": 1.9670079, "volume": 543999.0}, {"date": "2003-07-24", "close": 1.9624228, "volume": 737288.0}, {"date": "2003-07-25", "close": 1.9761781, "volume": 1253914.0}, {"date": "2003-07-28", "close": 1.9670079, "volume": 639221.0}, {"date": "2003-07-29", "close": 1.9624228, "volume": 908560.0}, {"date": "2003-07-30", "close": 1.9532526, "volume": 1128060.0}, {"date": "2003-07-31", "close": 1.9853483, "volume": 1568753.0}, {"date": "2003-08-01", "close": 2.0036887, "volume": 1751334.0}, {"date": "2003-08-04", "close": 1.9991036, "volume": 305040.0}, {"date": "2003-08-05", "close": 1.9807632, "volume": 830963.0}, {"date": "2003-08-06", "close": 1.971593, "volume": 575876.0}, {"date": "2003-08-07", "close": 1.9578377, "volume": 2222348.0}, {"date": "2003-08-08", "close": 1.9945185, "volume": 469885.0}, {"date": "2003-08-11", "close": 1.971593, "volume": 482611.0}, {"date": "2003-08-12", "close": 1.9807632, "volume": 1721738.0}, {"date": "2003-08-13", "close": 1.9853483, "volume": 382814.0}, {"date": "2003-08-14", "close": 1.9807632, "volume": 693725.0}, {"date": "2003-08-15", "close": 1.971593, "volume": 313993.0}, {"date": "2003-08-18", "close": 1.9624228, "volume": 2509455.0}, {"date": "2003-08-19", "close": 1.971593, "volume": 826058.0}, {"date": "2003-08-20", "close": 1.9853483, "volume": 1484833.0}, {"date": "2003-08-21", "close": 1.9761781, "volume": 837912.0}, {"date": "2003-08-22", "close": 1.9945185, "volume": 562441.0}, {"date": "2003-08-25", "close": 1.9991036, "volume": 616412.0}, {"date": "2003-08-26", "close": 1.9670079, "volume": 902861.0}, {"date": "2003-08-27", "close": 1.8844761, "volume": 2453567.0}, {"date": "2003-08-28", "close": 1.8707208, "volume": 3955597.0}, {"date": "2003-08-29", "close": 1.8890612, "volume": 2445831.0}, {"date": "2003-09-01", "close": 1.8890612, "volume": 2212285.0}, {"date": "2003-09-02", "close": 1.8615506, "volume": 1848522.0}, {"date": "2003-09-03", "close": 1.925742, "volume": 1725716.0}, {"date": "2003-09-04", "close": 1.9119867, "volume": 2310032.0}, {"date": "2003-09-05", "close": 1.8936463, "volume": 3082114.0}, {"date": "2003-09-08", "close": 1.8890612, "volume": 866145.0}, {"date": "2003-09-09", "close": 1.9165718, "volume": 2510296.0}, {"date": "2003-09-10", "close": 1.925742, "volume": 1340682.0}, {"date": "2003-09-11", "close": 1.9211569, "volume": 3454618.0}, {"date": "2003-09-12", "close": 1.9486675, "volume": 1702471.0}, {"date": "2003-09-15", "close": 1.9532526, "volume": 1614165.0}, {"date": "2003-09-16", "close": 1.9349122, "volume": 1958714.0}, {"date": "2003-09-17", "close": 1.9349122, "volume": 2562075.0}, {"date": "2003-09-18", "close": 1.925742, "volume": 2616067.0}, {"date": "2003-09-19", "close": 1.971593, "volume": 5679383.0}, {"date": "2003-09-22", "close": 1.9807632, "volume": 1335332.0}, {"date": "2003-09-23", "close": 1.9532526, "volume": 1580886.0}, {"date": "2003-09-24", "close": 1.9670079, "volume": 1362326.0}, {"date": "2003-09-25", "close": 1.971593, "volume": 5867194.0}, {"date": "2003-09-26", "close": 1.9945185, "volume": 1876308.0}, {"date": "2003-09-29", "close": 1.971593, "volume": 1845726.0}, {"date": "2003-09-30", "close": 1.9578377, "volume": 2464701.0}, {"date": "2003-10-01", "close": 1.9991036, "volume": 2874086.0}, {"date": "2003-10-02", "close": 2.0220291, "volume": 2543849.0}, {"date": "2003-10-03", "close": 2.0082738, "volume": 1201993.0}, {"date": "2003-10-06", "close": 1.9991036, "volume": 600072.0}, {"date": "2003-10-07", "close": 1.9899334, "volume": 1780485.0}, {"date": "2003-10-08", "close": 1.9899334, "volume": 1641554.0}, {"date": "2003-10-09", "close": 2.0082738, "volume": 3533646.0}, {"date": "2003-10-10", "close": 2.0266142, "volume": 1163336.0}, {"date": "2003-10-13", "close": 2.0770503, "volume": 3287606.0}, {"date": "2003-10-14", "close": 2.154997, "volume": 5288323.0}, {"date": "2003-10-15", "close": 2.1274864, "volume": 2630420.0}, {"date": "2003-10-16", "close": 2.154997, "volume": 3793566.0}, {"date": "2003-10-17", "close": 2.1366566, "volume": 1189272.0}, {"date": "2003-10-20", "close": 2.154997, "volume": 983449.0}, {"date": "2003-10-21", "close": 2.1366566, "volume": 2049471.0}, {"date": "2003-10-22", "close": 2.0953907, "volume": 1536863.0}, {"date": "2003-10-23", "close": 2.0587099, "volume": 1553748.0}, {"date": "2003-10-24", "close": 2.0495397, "volume": 1390297.0}, {"date": "2003-10-27", "close": 2.063295, "volume": 1273665.0}, {"date": "2003-10-28", "close": 2.0495397, "volume": 1236071.0}, {"date": "2003-10-29", "close": 2.0770503, "volume": 1885257.0}, {"date": "2003-10-30", "close": 2.0862205, "volume": 1428237.0}, {"date": "2003-10-31", "close": 2.1412417, "volume": 2248243.0}, {"date": "2003-11-03", "close": 2.1183162, "volume": 916397.0}, {"date": "2003-11-04", "close": 2.0816354, "volume": 1515476.0}, {"date": "2003-11-05", "close": 2.0311993, "volume": 1996574.0}, {"date": "2003-11-06", "close": 2.0541248, "volume": 1967080.0}, {"date": "2003-11-07", "close": 2.0082738, "volume": 2693555.0}, {"date": "2003-11-10", "close": 1.9991036, "volume": 1274528.0}, {"date": "2003-11-11", "close": 1.9807632, "volume": 2016318.0}, {"date": "2003-11-12", "close": 1.9807632, "volume": 1919254.0}, {"date": "2003-11-13", "close": 2.0449546, "volume": 989080.0}, {"date": "2003-11-14", "close": 1.9991036, "volume": 629849.0}, {"date": "2003-11-17", "close": 2.017444, "volume": 744819.0}, {"date": "2003-11-18", "close": 2.0082738, "volume": 1086445.0}, {"date": "2003-11-19", "close": 1.9532526, "volume": 1402283.0}, {"date": "2003-11-20", "close": 1.9486675, "volume": 8901579.0}, {"date": "2003-11-21", "close": 1.8890612, "volume": 4375366.0}, {"date": "2003-11-24", "close": 1.8753059, "volume": 2516798.0}, {"date": "2003-11-25", "close": 1.8615506, "volume": 2769231.0}, {"date": "2003-11-26", "close": 1.8294549, "volume": 3429705.0}, {"date": "2003-11-27", "close": 1.8615506, "volume": 3344913.0}, {"date": "2003-11-28", "close": 1.8569655, "volume": 1485728.0}, {"date": "2003-12-01", "close": 1.8615506, "volume": 2452514.0}, {"date": "2003-12-02", "close": 1.8707208, "volume": 4010052.0}, {"date": "2003-12-03", "close": 1.9074016, "volume": 1691163.0}, {"date": "2003-12-04", "close": 1.9211569, "volume": 2041011.0}, {"date": "2003-12-05", "close": 1.9394973, "volume": 1144736.0}, {"date": "2003-12-08", "close": 1.971593, "volume": 2860051.0}, {"date": "2003-12-09", "close": 1.925742, "volume": 4942099.0}, {"date": "2003-12-10", "close": 1.9349122, "volume": 1654197.0}, {"date": "2003-12-11", "close": 1.9349122, "volume": 1388295.0}, {"date": "2003-12-12", "close": 1.9532526, "volume": 1208909.0}, {"date": "2003-12-15", "close": 2.0036887, "volume": 1269837.0}, {"date": "2003-12-16", "close": 1.9578377, "volume": 2486303.0}, {"date": "2003-12-17", "close": 1.9899334, "volume": 1082140.0}, {"date": "2003-12-18", "close": 1.971593, "volume": 2002327.0}, {"date": "2003-12-19", "close": 2.0082738, "volume": 903841.0}, {"date": "2003-12-22", "close": 2.0036887, "volume": 528843.0}, {"date": "2003-12-23", "close": 1.9761781, "volume": 811572.0}, {"date": "2003-12-24", "close": 1.9853483, "volume": 133973.0}, {"date": "2003-12-29", "close": 2.017444, "volume": 162352.0}, {"date": "2003-12-30", "close": 2.0495397, "volume": 496624.0}, {"date": "2003-12-31", "close": 2.0770503, "volume": 1142381.0}, {"date": "2004-01-02", "close": 2.0816354, "volume": 193503.0}, {"date": "2004-01-05", "close": 2.0266142, "volume": 754383.0}, {"date": "2004-01-06", "close": 2.0495397, "volume": 737873.0}, {"date": "2004-01-07", "close": 1.9899334, "volume": 1075447.0}, {"date": "2004-01-08", "close": 1.9945185, "volume": 702510.0}, {"date": "2004-01-09", "close": 1.9578377, "volume": 807254.0}, {"date": "2004-01-12", "close": 1.9349122, "volume": 841445.0}, {"date": "2004-01-13", "close": 1.9394973, "volume": 992340.0}, {"date": "2004-01-14", "close": 1.971593, "volume": 2886511.0}, {"date": "2004-01-15", "close": 2.0128589, "volume": 3194218.0}, {"date": "2004-01-16", "close": 1.9991036, "volume": 1077830.0}, {"date": "2004-01-19", "close": 1.9853483, "volume": 1255105.0}, {"date": "2004-01-20", "close": 1.9945185, "volume": 706443.0}, {"date": "2004-01-21", "close": 1.9853483, "volume": 1135637.0}, {"date": "2004-01-22", "close": 1.9899334, "volume": 424353.0}, {"date": "2004-01-23", "close": 1.9532526, "volume": 607182.0}, {"date": "2004-01-27", "close": 1.9670079, "volume": 1696929.0}, {"date": "2004-01-28", "close": 1.9394973, "volume": 1248086.0}, {"date": "2004-01-29", "close": 1.9165718, "volume": 1243103.0}, {"date": "2004-01-30", "close": 1.9119867, "volume": 1605500.0}, {"date": "2004-02-02", "close": 1.9303271, "volume": 2650197.0}, {"date": "2004-02-03", "close": 1.9349122, "volume": 1764675.0}, {"date": "2004-02-04", "close": 1.9349122, "volume": 808846.0}, {"date": "2004-02-05", "close": 1.925742, "volume": 1162749.0}, {"date": "2004-02-06", "close": 1.9394973, "volume": 467390.0}, {"date": "2004-02-09", "close": 1.9440824, "volume": 1076086.0}, {"date": "2004-02-10", "close": 1.9165718, "volume": 3756396.0}, {"date": "2004-02-11", "close": 1.925742, "volume": 4101492.0}, {"date": "2004-02-12", "close": 1.8936463, "volume": 6612074.0}, {"date": "2004-02-13", "close": 1.9349122, "volume": 10837434.0}, {"date": "2004-02-16", "close": 1.9486675, "volume": 2672430.0}, {"date": "2004-02-17", "close": 1.9440824, "volume": 1384170.0}, {"date": "2004-02-18", "close": 1.9532526, "volume": 1217027.0}, {"date": "2004-02-19", "close": 1.9578377, "volume": 2313906.0}, {"date": "2004-02-20", "close": 1.925742, "volume": 1329537.0}, {"date": "2004-02-23", "close": 1.9578377, "volume": 1517053.0}, {"date": "2004-02-24", "close": 1.9670079, "volume": 1327960.0}, {"date": "2004-02-25", "close": 1.9578377, "volume": 1209540.0}, {"date": "2004-02-26", "close": 1.9165718, "volume": 2197030.0}, {"date": "2004-02-27", "close": 1.8982314, "volume": 4217097.0}, {"date": "2004-03-01", "close": 1.8890612, "volume": 1638957.0}, {"date": "2004-03-02", "close": 1.8982314, "volume": 1430793.0}, {"date": "2004-03-03", "close": 1.9119867, "volume": 1993461.0}, {"date": "2004-03-04", "close": 1.9028165, "volume": 714172.0}, {"date": "2004-03-05", "close": 1.9028165, "volume": 1577966.0}, {"date": "2004-03-08", "close": 1.9074016, "volume": 632630.0}, {"date": "2004-03-09", "close": 1.9074016, "volume": 1298109.0}, {"date": "2004-03-10", "close": 1.9211569, "volume": 2455033.0}, {"date": "2004-03-11", "close": 1.9028165, "volume": 1902591.0}, {"date": "2004-03-12", "close": 1.9119867, "volume": 1693946.0}, {"date": "2004-03-15", "close": 1.9074016, "volume": 790231.0}, {"date": "2004-03-16", "close": 1.9165718, "volume": 1441552.0}, {"date": "2004-03-17", "close": 1.9165718, "volume": 1724486.0}, {"date": "2004-03-18", "close": 1.9028165, "volume": 2980755.0}, {"date": "2004-03-19", "close": 1.9211569, "volume": 2156653.0}, {"date": "2004-03-22", "close": 1.8936463, "volume": 1269296.0}, {"date": "2004-03-23", "close": 1.8523804, "volume": 2392356.0}, {"date": "2004-03-24", "close": 1.8569655, "volume": 1182742.0}, {"date": "2004-03-25", "close": 1.83404, "volume": 955283.0}, {"date": "2004-03-26", "close": 1.8386251, "volume": 1526082.0}, {"date": "2004-03-29", "close": 1.8386251, "volume": 1060598.0}, {"date": "2004-03-30", "close": 1.83404, "volume": 2667128.0}, {"date": "2004-03-31", "close": 1.8248698, "volume": 892471.0}, {"date": "2004-04-01", "close": 1.8386251, "volume": 2325105.0}, {"date": "2004-04-02", "close": 1.8294549, "volume": 563447.0}, {"date": "2004-04-05", "close": 1.8386251, "volume": 1757593.0}, {"date": "2004-04-06", "close": 1.8248698, "volume": 988033.0}, {"date": "2004-04-07", "close": 1.8477953, "volume": 899806.0}, {"date": "2004-04-08", "close": 1.8248698, "volume": 693974.0}, {"date": "2004-04-13", "close": 1.8569655, "volume": 905699.0}, {"date": "2004-04-14", "close": 1.8477953, "volume": 1270491.0}, {"date": "2004-04-15", "close": 1.83404, "volume": 1969610.0}, {"date": "2004-04-16", "close": 1.8569655, "volume": 4292109.0}, {"date": "2004-04-19", "close": 1.8569655, "volume": 1487728.0}, {"date": "2004-04-20", "close": 1.8477953, "volume": 814685.0}, {"date": "2004-04-21", "close": 1.8661357, "volume": 3834034.0}, {"date": "2004-04-22", "close": 1.8294549, "volume": 1007485.0}, {"date": "2004-04-23", "close": 1.8294549, "volume": 1392663.0}, {"date": "2004-04-26", "close": 1.8111145, "volume": 643467.0}, {"date": "2004-04-27", "close": 1.8523804, "volume": 1097645.0}, {"date": "2004-04-28", "close": 1.83404, "volume": 753534.0}, {"date": "2004-04-29", "close": 1.7836039, "volume": 2331247.0}, {"date": "2004-04-30", "close": 1.7927741, "volume": 1853275.0}, {"date": "2004-05-03", "close": 1.8156996, "volume": 585632.0}, {"date": "2004-05-04", "close": 1.7927741, "volume": 5262302.0}, {"date": "2004-05-05", "close": 1.8111145, "volume": 668982.0}, {"date": "2004-05-06", "close": 1.8111145, "volume": 264812.0}, {"date": "2004-05-07", "close": 1.8111145, "volume": 251227.0}, {"date": "2004-05-10", "close": 1.8111145, "volume": 1522617.0}, {"date": "2004-05-11", "close": 1.788189, "volume": 1322076.0}, {"date": "2004-05-12", "close": 1.8432102, "volume": 772627.0}, {"date": "2004-05-13", "close": 1.8661357, "volume": 4800089.0}, {"date": "2004-05-14", "close": 1.9028165, "volume": 2295106.0}, {"date": "2004-05-17", "close": 1.8890612, "volume": 362548.0}, {"date": "2004-05-18", "close": 1.8982314, "volume": 992391.0}, {"date": "2004-05-19", "close": 1.8753059, "volume": 1276821.0}, {"date": "2004-05-20", "close": 1.8753059, "volume": 840789.0}, {"date": "2004-05-21", "close": 1.8569655, "volume": 770485.0}, {"date": "2004-05-24", "close": 1.8936463, "volume": 1097012.0}, {"date": "2004-05-25", "close": 1.8753059, "volume": 517729.0}, {"date": "2004-05-26", "close": 1.9165718, "volume": 1024244.0}, {"date": "2004-05-27", "close": 1.925742, "volume": 2088661.0}, {"date": "2004-05-28", "close": 1.8248698, "volume": 4688524.0}, {"date": "2004-05-31", "close": 1.925742, "volume": 2185590.0}, {"date": "2004-06-01", "close": 1.9303271, "volume": 1725674.0}, {"date": "2004-06-02", "close": 1.9624228, "volume": 1780751.0}, {"date": "2004-06-03", "close": 1.9624228, "volume": 2703847.0}, {"date": "2004-06-04", "close": 1.9394973, "volume": 1399322.0}, {"date": "2004-06-07", "close": 1.9761781, "volume": 1239637.0}, {"date": "2004-06-08", "close": 2.0128589, "volume": 1676720.0}, {"date": "2004-06-09", "close": 1.9899334, "volume": 2709817.0}, {"date": "2004-06-10", "close": 2.017444, "volume": 4174136.0}, {"date": "2004-06-11", "close": 2.0128589, "volume": 1904530.0}, {"date": "2004-06-15", "close": 1.9991036, "volume": 2085185.0}, {"date": "2004-06-16", "close": 2.017444, "volume": 1392327.0}, {"date": "2004-06-17", "close": 2.0495397, "volume": 5886399.0}, {"date": "2004-06-18", "close": 2.0587099, "volume": 2393376.0}, {"date": "2004-06-21", "close": 2.0220291, "volume": 2716700.0}, {"date": "2004-06-22", "close": 2.0449546, "volume": 1666132.0}, {"date": "2004-06-23", "close": 2.0541248, "volume": 1384395.0}, {"date": "2004-06-24", "close": 2.017444, "volume": 3929910.0}, {"date": "2004-06-25", "close": 2.063295, "volume": 2045807.0}, {"date": "2004-06-28", "close": 2.063295, "volume": 2131629.0}, {"date": "2004-06-29", "close": 2.0357844, "volume": 1482698.0}, {"date": "2004-06-30", "close": 2.0724652, "volume": 1809699.0}, {"date": "2004-07-01", "close": 2.0678801, "volume": 8047890.0}, {"date": "2004-07-02", "close": 2.063295, "volume": 7226370.0}, {"date": "2004-07-05", "close": 2.0587099, "volume": 1426863.0}, {"date": "2004-07-06", "close": 2.0908056, "volume": 3419175.0}, {"date": "2004-07-07", "close": 2.1366566, "volume": 4069224.0}, {"date": "2004-07-08", "close": 2.154997, "volume": 3131188.0}, {"date": "2004-07-09", "close": 2.1229013, "volume": 1839120.0}, {"date": "2004-07-12", "close": 2.109146, "volume": 1409705.0}, {"date": "2004-07-13", "close": 2.1137311, "volume": 2469495.0}, {"date": "2004-07-14", "close": 2.1045609, "volume": 1727823.0}, {"date": "2004-07-15", "close": 2.0999758, "volume": 2366758.0}, {"date": "2004-07-16", "close": 2.0816354, "volume": 1671796.0}, {"date": "2004-07-19", "close": 2.0862205, "volume": 3913003.0}, {"date": "2004-07-20", "close": 2.0816354, "volume": 1427166.0}, {"date": "2004-07-21", "close": 2.0862205, "volume": 2002870.0}, {"date": "2004-07-22", "close": 2.0495397, "volume": 2632372.0}, {"date": "2004-07-23", "close": 2.0357844, "volume": 1690947.0}, {"date": "2004-07-26", "close": 2.0220291, "volume": 2087257.0}, {"date": "2004-07-27", "close": 2.0357844, "volume": 3111435.0}, {"date": "2004-07-28", "close": 2.0220291, "volume": 2673152.0}, {"date": "2004-07-29", "close": 2.0495397, "volume": 1733801.0}, {"date": "2004-07-30", "close": 2.063295, "volume": 3170904.0}, {"date": "2004-08-02", "close": 2.0587099, "volume": 526837.0}, {"date": "2004-08-03", "close": 2.063295, "volume": 8109003.0}, {"date": "2004-08-04", "close": 2.0908056, "volume": 1246378.0}, {"date": "2004-08-05", "close": 2.0862205, "volume": 2507638.0}, {"date": "2004-08-06", "close": 2.0816354, "volume": 1752448.0}, {"date": "2004-08-09", "close": 2.0403695, "volume": 1120333.0}, {"date": "2004-08-10", "close": 2.0770503, "volume": 2284168.0}, {"date": "2004-08-11", "close": 2.109146, "volume": 2624935.0}, {"date": "2004-08-12", "close": 2.0770503, "volume": 2732507.0}, {"date": "2004-08-13", "close": 2.063295, "volume": 2778602.0}, {"date": "2004-08-16", "close": 2.063295, "volume": 1659078.0}, {"date": "2004-08-17", "close": 2.0587099, "volume": 1339833.0}, {"date": "2004-08-18", "close": 2.0541248, "volume": 1384336.0}, {"date": "2004-08-19", "close": 2.0541248, "volume": 309005.0}, {"date": "2004-08-20", "close": 2.0770503, "volume": 942941.0}, {"date": "2004-08-23", "close": 2.0266142, "volume": 878173.0}, {"date": "2004-08-24", "close": 2.063295, "volume": 2987361.0}, {"date": "2004-08-25", "close": 2.017444, "volume": 3624087.0}, {"date": "2004-08-26", "close": 2.0862205, "volume": 2761076.0}, {"date": "2004-08-27", "close": 2.154997, "volume": 2287440.0}, {"date": "2004-08-30", "close": 2.1779225, "volume": 2001544.0}, {"date": "2004-08-31", "close": 2.1320715, "volume": 1385928.0}, {"date": "2004-09-01", "close": 2.1733374, "volume": 1525600.0}, {"date": "2004-09-02", "close": 2.1733374, "volume": 2719136.0}, {"date": "2004-09-03", "close": 2.1320715, "volume": 1585425.0}, {"date": "2004-09-06", "close": 2.1366566, "volume": 472184.0}, {"date": "2004-09-07", "close": 2.1320715, "volume": 1934429.0}, {"date": "2004-09-08", "close": 2.1458268, "volume": 1370003.0}, {"date": "2004-09-09", "close": 2.1733374, "volume": 424191.0}, {"date": "2004-09-10", "close": 2.1962629, "volume": 739997.0}, {"date": "2004-09-13", "close": 2.2191884, "volume": 1961962.0}, {"date": "2004-09-14", "close": 2.1962629, "volume": 1078238.0}, {"date": "2004-09-15", "close": 2.1733374, "volume": 158018.0}, {"date": "2004-09-16", "close": 2.1641672, "volume": 3049238.0}, {"date": "2004-09-17", "close": 2.1687523, "volume": 954753.0}, {"date": "2004-09-20", "close": 2.154997, "volume": 1282607.0}, {"date": "2004-09-21", "close": 2.154997, "volume": 1364635.0}, {"date": "2004-09-22", "close": 2.2237735, "volume": 1770223.0}, {"date": "2004-09-23", "close": 2.2237735, "volume": 1332422.0}, {"date": "2004-09-24", "close": 2.200848, "volume": 956289.0}, {"date": "2004-09-27", "close": 2.200848, "volume": 676831.0}, {"date": "2004-09-28", "close": 2.2283586, "volume": 1456636.0}, {"date": "2004-09-29", "close": 2.2696245, "volume": 1331570.0}, {"date": "2004-09-30", "close": 2.2283586, "volume": 1527618.0}, {"date": "2004-10-01", "close": 2.2237735, "volume": 1419731.0}, {"date": "2004-10-04", "close": 2.2604543, "volume": 766007.0}, {"date": "2004-10-05", "close": 2.2283586, "volume": 1696275.0}, {"date": "2004-10-06", "close": 2.1733374, "volume": 3240850.0}, {"date": "2004-10-07", "close": 2.1687523, "volume": 1864679.0}, {"date": "2004-10-08", "close": 2.1595821, "volume": 1782384.0}, {"date": "2004-10-11", "close": 2.1320715, "volume": 1766411.0}, {"date": "2004-10-12", "close": 2.1595821, "volume": 2458535.0}, {"date": "2004-10-13", "close": 2.1458268, "volume": 379966.0}, {"date": "2004-10-14", "close": 2.0862205, "volume": 2067261.0}, {"date": "2004-10-15", "close": 2.0953907, "volume": 1270640.0}, {"date": "2004-10-18", "close": 2.1366566, "volume": 577700.0}, {"date": "2004-10-19", "close": 2.1366566, "volume": 2429951.0}, {"date": "2004-10-20", "close": 2.1458268, "volume": 2765774.0}, {"date": "2004-10-21", "close": 2.1045609, "volume": 1270007.0}, {"date": "2004-10-22", "close": 2.0862205, "volume": 1693379.0}, {"date": "2004-10-25", "close": 2.0541248, "volume": 1739264.0}, {"date": "2004-10-26", "close": 2.1137311, "volume": 5915960.0}, {"date": "2004-10-27", "close": 2.1366566, "volume": 2599919.0}, {"date": "2004-10-28", "close": 2.200848, "volume": 3811149.0}, {"date": "2004-10-29", "close": 2.246699, "volume": 1879204.0}, {"date": "2004-11-01", "close": 2.1916778, "volume": 1212671.0}, {"date": "2004-11-02", "close": 2.1870927, "volume": 709651.0}, {"date": "2004-11-03", "close": 2.1779225, "volume": 1076336.0}, {"date": "2004-11-04", "close": 2.1962629, "volume": 906912.0}, {"date": "2004-11-05", "close": 2.3613265, "volume": 6172808.0}, {"date": "2004-11-08", "close": 2.4071775, "volume": 5793405.0}, {"date": "2004-11-09", "close": 2.3980073, "volume": 4379603.0}, {"date": "2004-11-10", "close": 2.384252, "volume": 2144649.0}, {"date": "2004-11-11", "close": 2.4071775, "volume": 1578038.0}, {"date": "2004-11-12", "close": 2.4071775, "volume": 448913.0}, {"date": "2004-11-15", "close": 2.4484434, "volume": 581198.0}, {"date": "2004-11-16", "close": 2.4117626, "volume": 1501514.0}, {"date": "2004-11-17", "close": 2.4438583, "volume": 1622931.0}, {"date": "2004-11-18", "close": 2.4346881, "volume": 1060662.0}, {"date": "2004-11-19", "close": 2.4209328, "volume": 1657094.0}, {"date": "2004-11-22", "close": 2.3934222, "volume": 2679675.0}, {"date": "2004-11-23", "close": 2.5309752, "volume": 3702076.0}, {"date": "2004-11-24", "close": 2.5584858, "volume": 3413295.0}, {"date": "2004-11-25", "close": 2.6410176, "volume": 8543229.0}, {"date": "2004-11-26", "close": 2.5997517, "volume": 2822687.0}, {"date": "2004-11-29", "close": 2.6410176, "volume": 1193767.0}, {"date": "2004-11-30", "close": 2.6822835, "volume": 2976670.0}, {"date": "2004-12-01", "close": 2.7097941, "volume": 2788360.0}, {"date": "2004-12-02", "close": 2.75106, "volume": 1610726.0}, {"date": "2004-12-03", "close": 2.7143792, "volume": 3052217.0}, {"date": "2004-12-06", "close": 2.75106, "volume": 1431744.0}, {"date": "2004-12-07", "close": 2.7464749, "volume": 3624922.0}, {"date": "2004-12-08", "close": 2.6089219, "volume": 2681241.0}, {"date": "2004-12-09", "close": 2.6043368, "volume": 3521810.0}, {"date": "2004-12-10", "close": 2.5722411, "volume": 714512.0}, {"date": "2004-12-13", "close": 2.6089219, "volume": 1053785.0}, {"date": "2004-12-14", "close": 2.5997517, "volume": 800870.0}, {"date": "2004-12-15", "close": 2.567656, "volume": 2367185.0}, {"date": "2004-12-16", "close": 2.6089219, "volume": 3109136.0}, {"date": "2004-12-17", "close": 2.7327196, "volume": 3551140.0}, {"date": "2004-12-20", "close": 2.8106663, "volume": 6358686.0}, {"date": "2004-12-21", "close": 2.8702726, "volume": 4148516.0}, {"date": "2004-12-22", "close": 2.888613, "volume": 4189664.0}, {"date": "2004-12-23", "close": 2.8840279, "volume": 3257772.0}, {"date": "2004-12-24", "close": 2.888613, "volume": 469887.0}, {"date": "2004-12-29", "close": 2.888613, "volume": 351966.0}, {"date": "2004-12-30", "close": 2.8931981, "volume": 930346.0}, {"date": "2004-12-31", "close": 2.8840279, "volume": 1695143.0}, {"date": "2005-01-04", "close": 2.8794428, "volume": 640481.0}, {"date": "2005-01-05", "close": 2.842762, "volume": 988685.0}, {"date": "2005-01-06", "close": 2.8519322, "volume": 961892.0}, {"date": "2005-01-07", "close": 2.888613, "volume": 818126.0}, {"date": "2005-01-10", "close": 2.8656875, "volume": 2719075.0}, {"date": "2005-01-11", "close": 2.8381769, "volume": 1360843.0}, {"date": "2005-01-12", "close": 2.8977832, "volume": 2751294.0}, {"date": "2005-01-13", "close": 2.9069534, "volume": 3323605.0}, {"date": "2005-01-14", "close": 2.888613, "volume": 1890164.0}, {"date": "2005-01-17", "close": 2.8794428, "volume": 2306135.0}, {"date": "2005-01-18", "close": 2.888613, "volume": 3110436.0}, {"date": "2005-01-19", "close": 2.9482193, "volume": 3715725.0}, {"date": "2005-01-20", "close": 2.8840279, "volume": 2378277.0}, {"date": "2005-01-21", "close": 2.8244216, "volume": 2493882.0}, {"date": "2005-01-24", "close": 2.8198365, "volume": 2536667.0}, {"date": "2005-01-25", "close": 2.8106663, "volume": 1656134.0}, {"date": "2005-01-27", "close": 2.8565173, "volume": 1679732.0}, {"date": "2005-01-28", "close": 2.9115385, "volume": 4307653.0}, {"date": "2005-01-31", "close": 2.8702726, "volume": 1625055.0}, {"date": "2005-02-01", "close": 2.9161236, "volume": 4271021.0}, {"date": "2005-02-02", "close": 2.9161236, "volume": 1853015.0}, {"date": "2005-02-03", "close": 2.9252938, "volume": 3601815.0}, {"date": "2005-02-04", "close": 2.9482193, "volume": 680301.0}, {"date": "2005-02-07", "close": 2.9940703, "volume": 2371617.0}, {"date": "2005-02-08", "close": 3.0078256, "volume": 3930647.0}, {"date": "2005-02-09", "close": 2.9849001, "volume": 2588563.0}, {"date": "2005-02-10", "close": 2.9711448, "volume": 2461813.0}, {"date": "2005-02-11", "close": 2.9390491, "volume": 839971.0}, {"date": "2005-02-14", "close": 2.9436342, "volume": 1681091.0}, {"date": "2005-02-15", "close": 2.9069534, "volume": 595959.0}, {"date": "2005-02-16", "close": 2.6226772, "volume": 11308113.0}, {"date": "2005-02-17", "close": 2.7143792, "volume": 12059456.0}, {"date": "2005-02-18", "close": 2.6914537, "volume": 5357406.0}, {"date": "2005-02-21", "close": 2.6868686, "volume": 3003376.0}, {"date": "2005-02-22", "close": 2.6547729, "volume": 2675484.0}, {"date": "2005-02-23", "close": 2.6043368, "volume": 2217001.0}, {"date": "2005-02-24", "close": 2.567656, "volume": 3555009.0}, {"date": "2005-02-25", "close": 2.5722411, "volume": 2066457.0}, {"date": "2005-02-28", "close": 2.6043368, "volume": 2861831.0}, {"date": "2005-03-01", "close": 2.6180921, "volume": 3358140.0}, {"date": "2005-03-02", "close": 2.613507, "volume": 3960649.0}, {"date": "2005-03-03", "close": 2.6180921, "volume": 3203647.0}, {"date": "2005-03-04", "close": 2.6685282, "volume": 8679178.0}, {"date": "2005-03-07", "close": 2.6822835, "volume": 3791169.0}, {"date": "2005-03-08", "close": 2.7189643, "volume": 6254066.0}, {"date": "2005-03-09", "close": 2.7648153, "volume": 3829181.0}, {"date": "2005-03-10", "close": 2.7281345, "volume": 4718333.0}, {"date": "2005-03-11", "close": 2.705209, "volume": 5111088.0}, {"date": "2005-03-14", "close": 2.7418898, "volume": 1705492.0}, {"date": "2005-03-15", "close": 2.7739855, "volume": 3590890.0}, {"date": "2005-03-16", "close": 2.7556451, "volume": 2394183.0}, {"date": "2005-03-17", "close": 2.7097941, "volume": 6710296.0}, {"date": "2005-03-18", "close": 2.7143792, "volume": 2744647.0}, {"date": "2005-03-21", "close": 2.7831557, "volume": 3594794.0}, {"date": "2005-03-22", "close": 2.7464749, "volume": 4973224.0}, {"date": "2005-03-23", "close": 2.613507, "volume": 5850501.0}, {"date": "2005-03-24", "close": 2.6410176, "volume": 984890.0}, {"date": "2005-03-29", "close": 2.613507, "volume": 1566164.0}, {"date": "2005-03-30", "close": 2.5034646, "volume": 3646725.0}, {"date": "2005-03-31", "close": 2.6043368, "volume": 2107476.0}, {"date": "2005-04-01", "close": 2.7464749, "volume": 3382537.0}, {"date": "2005-04-04", "close": 2.6822835, "volume": 2322619.0}, {"date": "2005-04-05", "close": 2.659358, "volume": 1600022.0}, {"date": "2005-04-06", "close": 2.6822835, "volume": 2876814.0}, {"date": "2005-04-07", "close": 2.705209, "volume": 1559870.0}, {"date": "2005-04-08", "close": 2.7464749, "volume": 4621938.0}, {"date": "2005-04-11", "close": 2.7556451, "volume": 4455515.0}, {"date": "2005-04-12", "close": 2.75106, "volume": 2141011.0}, {"date": "2005-04-13", "close": 2.7739855, "volume": 1974555.0}, {"date": "2005-04-14", "close": 2.7418898, "volume": 4003394.0}, {"date": "2005-04-15", "close": 2.6914537, "volume": 6096277.0}, {"date": "2005-04-18", "close": 2.613507, "volume": 2551172.0}, {"date": "2005-04-19", "close": 2.5905815, "volume": 2970537.0}, {"date": "2005-04-20", "close": 2.6318474, "volume": 6049637.0}, {"date": "2005-04-21", "close": 2.6776984, "volume": 2966123.0}, {"date": "2005-04-22", "close": 2.5951666, "volume": 4905428.0}, {"date": "2005-04-26", "close": 2.613507, "volume": 2780162.0}, {"date": "2005-04-27", "close": 2.6043368, "volume": 1281878.0}, {"date": "2005-04-28", "close": 2.6822835, "volume": 5038998.0}, {"date": "2005-04-29", "close": 2.6822835, "volume": 2547347.0}, {"date": "2005-05-02", "close": 2.6272623, "volume": 1528196.0}, {"date": "2005-05-03", "close": 2.6456027, "volume": 897378.0}, {"date": "2005-05-04", "close": 2.6501878, "volume": 3473305.0}, {"date": "2005-05-05", "close": 2.6776984, "volume": 3048064.0}, {"date": "2005-05-06", "close": 2.7097941, "volume": 1727585.0}, {"date": "2005-05-09", "close": 2.7006239, "volume": 3808467.0}, {"date": "2005-05-10", "close": 2.7006239, "volume": 4298070.0}, {"date": "2005-05-11", "close": 2.6960388, "volume": 1753591.0}, {"date": "2005-05-12", "close": 2.6639431, "volume": 2929336.0}, {"date": "2005-05-13", "close": 2.6731133, "volume": 2481885.0}, {"date": "2005-05-16", "close": 2.659358, "volume": 1764651.0}, {"date": "2005-05-17", "close": 2.613507, "volume": 3366553.0}, {"date": "2005-05-18", "close": 2.6456027, "volume": 1903751.0}, {"date": "2005-05-19", "close": 2.7327196, "volume": 2097248.0}, {"date": "2005-05-20", "close": 2.6776984, "volume": 412157.0}, {"date": "2005-05-23", "close": 2.7464749, "volume": 1214442.0}, {"date": "2005-05-24", "close": 2.7143792, "volume": 2018111.0}, {"date": "2005-05-25", "close": 2.7464749, "volume": 1127426.0}, {"date": "2005-05-26", "close": 2.75106, "volume": 1888251.0}, {"date": "2005-05-27", "close": 2.7602302, "volume": 996502.0}, {"date": "2005-05-30", "close": 2.8060812, "volume": 2880341.0}, {"date": "2005-05-31", "close": 2.8198365, "volume": 2414229.0}, {"date": "2005-06-01", "close": 2.8335918, "volume": 1831382.0}, {"date": "2005-06-02", "close": 2.8794428, "volume": 1605996.0}, {"date": "2005-06-03", "close": 2.8748577, "volume": 2941445.0}, {"date": "2005-06-06", "close": 2.8748577, "volume": 2611500.0}, {"date": "2005-06-07", "close": 2.9115385, "volume": 2199210.0}, {"date": "2005-06-08", "close": 3.0490915, "volume": 3004218.0}, {"date": "2005-06-09", "close": 2.9436342, "volume": 1206109.0}, {"date": "2005-06-10", "close": 3.0857723, "volume": 5243811.0}, {"date": "2005-06-14", "close": 3.1958147, "volume": 7733626.0}, {"date": "2005-06-15", "close": 3.2187402, "volume": 8169964.0}, {"date": "2005-06-16", "close": 3.301272, "volume": 6871597.0}, {"date": "2005-06-17", "close": 3.3517081, "volume": 9887952.0}, {"date": "2005-06-20", "close": 3.6359843, "volume": 10189328.0}, {"date": "2005-06-21", "close": 3.484676, "volume": 10578140.0}, {"date": "2005-06-22", "close": 3.5121866, "volume": 6482940.0}, {"date": "2005-06-23", "close": 3.576378, "volume": 8917856.0}, {"date": "2005-06-24", "close": 3.5488674, "volume": 1524135.0}, {"date": "2005-06-27", "close": 3.484676, "volume": 1786844.0}, {"date": "2005-06-28", "close": 3.530527, "volume": 2214918.0}, {"date": "2005-06-29", "close": 3.4617505, "volume": 4171647.0}, {"date": "2005-06-30", "close": 3.4525803, "volume": 8188349.0}, {"date": "2005-07-01", "close": 3.438825, "volume": 5137092.0}, {"date": "2005-07-04", "close": 3.4021442, "volume": 2902388.0}, {"date": "2005-07-05", "close": 3.4479952, "volume": 3844108.0}, {"date": "2005-07-06", "close": 3.4617505, "volume": 1874249.0}, {"date": "2005-07-07", "close": 3.4617505, "volume": 2618678.0}, {"date": "2005-07-08", "close": 3.438825, "volume": 1018349.0}, {"date": "2005-07-11", "close": 3.4755058, "volume": 1171063.0}, {"date": "2005-07-12", "close": 3.4434101, "volume": 2197235.0}, {"date": "2005-07-13", "close": 3.4663356, "volume": 6260315.0}, {"date": "2005-07-14", "close": 3.4617505, "volume": 4076578.0}, {"date": "2005-07-15", "close": 3.438825, "volume": 2224174.0}, {"date": "2005-07-18", "close": 3.4617505, "volume": 2227572.0}, {"date": "2005-07-19", "close": 3.4113144, "volume": 4257294.0}, {"date": "2005-07-20", "close": 3.3883889, "volume": 2645185.0}, {"date": "2005-07-21", "close": 3.4755058, "volume": 7891588.0}, {"date": "2005-07-22", "close": 3.5993035, "volume": 3866324.0}, {"date": "2005-07-25", "close": 3.6451545, "volume": 3484670.0}, {"date": "2005-07-26", "close": 3.66808, "volume": 2697804.0}, {"date": "2005-07-27", "close": 3.7047608, "volume": 1474164.0}, {"date": "2005-07-28", "close": 3.713931, "volume": 2434739.0}, {"date": "2005-07-29", "close": 3.7781224, "volume": 4005241.0}, {"date": "2005-08-01", "close": 3.7551969, "volume": 1865582.0}, {"date": "2005-08-02", "close": 3.8377287, "volume": 4832867.0}, {"date": "2005-08-03", "close": 3.851484, "volume": 3087540.0}, {"date": "2005-08-04", "close": 3.7368565, "volume": 1517712.0}, {"date": "2005-08-05", "close": 3.8193883, "volume": 2163761.0}, {"date": "2005-08-08", "close": 3.7368565, "volume": 3442736.0}, {"date": "2005-08-09", "close": 3.8285585, "volume": 1494901.0}, {"date": "2005-08-10", "close": 3.7781224, "volume": 2460402.0}, {"date": "2005-08-11", "close": 3.8285585, "volume": 2774871.0}, {"date": "2005-08-12", "close": 3.943186, "volume": 1226771.0}, {"date": "2005-08-15", "close": 3.989037, "volume": 1679595.0}, {"date": "2005-08-16", "close": 4.0578135, "volume": 1612266.0}, {"date": "2005-08-17", "close": 3.943186, "volume": 1186423.0}, {"date": "2005-08-18", "close": 3.7964628, "volume": 3335365.0}, {"date": "2005-08-19", "close": 3.8652393, "volume": 2756668.0}, {"date": "2005-08-22", "close": 3.8927499, "volume": 4566670.0}, {"date": "2005-08-23", "close": 3.8789946, "volume": 2240239.0}, {"date": "2005-08-24", "close": 3.897335, "volume": 4717075.0}, {"date": "2005-08-25", "close": 3.8560691, "volume": 2322521.0}, {"date": "2005-08-26", "close": 3.8927499, "volume": 2079948.0}, {"date": "2005-08-29", "close": 3.8560691, "volume": 1312739.0}, {"date": "2005-08-30", "close": 3.8835797, "volume": 1960341.0}, {"date": "2005-08-31", "close": 3.897335, "volume": 2083486.0}, {"date": "2005-09-01", "close": 3.9202605, "volume": 977287.0}, {"date": "2005-09-02", "close": 3.9202605, "volume": 2228798.0}, {"date": "2005-09-05", "close": 3.9294307, "volume": 4232067.0}, {"date": "2005-09-06", "close": 3.9477711, "volume": 3077669.0}, {"date": "2005-09-07", "close": 3.9661115, "volume": 4306515.0}, {"date": "2005-09-08", "close": 4.0119625, "volume": 1766773.0}, {"date": "2005-09-09", "close": 3.989037, "volume": 2245920.0}, {"date": "2005-09-12", "close": 3.9523562, "volume": 589601.0}, {"date": "2005-09-13", "close": 3.943186, "volume": 3653006.0}, {"date": "2005-09-14", "close": 4.0073774, "volume": 3953663.0}, {"date": "2005-09-15", "close": 3.9706966, "volume": 2015808.0}, {"date": "2005-09-16", "close": 4.0899092, "volume": 2313974.0}, {"date": "2005-09-19", "close": 4.0715688, "volume": 1578869.0}, {"date": "2005-09-20", "close": 4.0899092, "volume": 1616881.0}, {"date": "2005-09-21", "close": 4.1082496, "volume": 991880.0}, {"date": "2005-09-22", "close": 4.080739, "volume": 1751072.0}, {"date": "2005-09-23", "close": 4.034888, "volume": 1161776.0}, {"date": "2005-09-26", "close": 4.0578135, "volume": 3128047.0}, {"date": "2005-09-27", "close": 4.0440582, "volume": 1192068.0}, {"date": "2005-09-28", "close": 4.0394731, "volume": 6460895.0}, {"date": "2005-09-29", "close": 4.034888, "volume": 1583743.0}, {"date": "2005-09-30", "close": 4.0211327, "volume": 1703945.0}, {"date": "2005-10-03", "close": 4.0486433, "volume": 390914.0}, {"date": "2005-10-04", "close": 4.0394731, "volume": 1254056.0}, {"date": "2005-10-05", "close": 3.8744095, "volume": 2548326.0}, {"date": "2005-10-06", "close": 3.7551969, "volume": 4436536.0}, {"date": "2005-10-07", "close": 3.7001757, "volume": 1725971.0}, {"date": "2005-10-10", "close": 3.66808, "volume": 3037548.0}, {"date": "2005-10-11", "close": 3.5717929, "volume": 2065575.0}, {"date": "2005-10-12", "close": 3.6176439, "volume": 757187.0}, {"date": "2005-10-13", "close": 3.7506118, "volume": 2312887.0}, {"date": "2005-10-14", "close": 3.7460267, "volume": 3367224.0}, {"date": "2005-10-17", "close": 3.7001757, "volume": 1021533.0}, {"date": "2005-10-18", "close": 3.7368565, "volume": 3684916.0}, {"date": "2005-10-19", "close": 3.7093459, "volume": 1773612.0}, {"date": "2005-10-20", "close": 3.7368565, "volume": 3264092.0}, {"date": "2005-10-21", "close": 3.6864204, "volume": 3235214.0}, {"date": "2005-10-24", "close": 3.6313992, "volume": 1528817.0}, {"date": "2005-10-25", "close": 3.576378, "volume": 3352904.0}, {"date": "2005-10-26", "close": 3.6130588, "volume": 4179407.0}, {"date": "2005-10-27", "close": 3.6130588, "volume": 941362.0}, {"date": "2005-10-28", "close": 3.4755058, "volume": 2374297.0}, {"date": "2005-10-31", "close": 3.5488674, "volume": 3146760.0}, {"date": "2005-11-01", "close": 3.5993035, "volume": 516944.0}, {"date": "2005-11-02", "close": 3.622229, "volume": 2688722.0}, {"date": "2005-11-03", "close": 3.622229, "volume": 1317164.0}, {"date": "2005-11-04", "close": 3.5993035, "volume": 1306438.0}, {"date": "2005-11-07", "close": 3.5396972, "volume": 1252636.0}, {"date": "2005-11-08", "close": 3.5672078, "volume": 827075.0}, {"date": "2005-11-09", "close": 3.5672078, "volume": 971527.0}, {"date": "2005-11-10", "close": 3.6497396, "volume": 2686046.0}, {"date": "2005-11-11", "close": 3.7918777, "volume": 3751942.0}, {"date": "2005-11-14", "close": 3.805633, "volume": 5915806.0}, {"date": "2005-11-15", "close": 3.7368565, "volume": 1650664.0}, {"date": "2005-11-16", "close": 3.6634949, "volume": 1381837.0}, {"date": "2005-11-17", "close": 3.6955906, "volume": 1350154.0}, {"date": "2005-11-18", "close": 3.805633, "volume": 2323531.0}, {"date": "2005-11-21", "close": 3.8193883, "volume": 2025223.0}, {"date": "2005-11-22", "close": 3.7827075, "volume": 1330719.0}, {"date": "2005-11-23", "close": 3.759782, "volume": 352104.0}, {"date": "2005-11-24", "close": 3.7781224, "volume": 2156745.0}, {"date": "2005-11-25", "close": 3.7047608, "volume": 1254204.0}, {"date": "2005-11-28", "close": 3.6405694, "volume": 2547578.0}, {"date": "2005-11-29", "close": 3.6589098, "volume": 1712067.0}, {"date": "2005-11-30", "close": 3.6176439, "volume": 3583802.0}, {"date": "2005-12-01", "close": 3.530527, "volume": 4999906.0}, {"date": "2005-12-02", "close": 3.4938462, "volume": 3154424.0}, {"date": "2005-12-05", "close": 3.622229, "volume": 2994940.0}, {"date": "2005-12-06", "close": 3.6910055, "volume": 3673167.0}, {"date": "2005-12-07", "close": 3.851484, "volume": 6088308.0}, {"date": "2005-12-08", "close": 3.713931, "volume": 2607644.0}, {"date": "2005-12-09", "close": 3.7414416, "volume": 2183405.0}, {"date": "2005-12-12", "close": 3.6864204, "volume": 1652077.0}, {"date": "2005-12-13", "close": 3.6176439, "volume": 3578162.0}, {"date": "2005-12-14", "close": 3.6038886, "volume": 2220484.0}, {"date": "2005-12-15", "close": 3.6268141, "volume": 3545360.0}, {"date": "2005-12-16", "close": 3.5396972, "volume": 4052282.0}, {"date": "2005-12-19", "close": 3.5993035, "volume": 2587590.0}, {"date": "2005-12-20", "close": 3.6084737, "volume": 2888951.0}, {"date": "2005-12-21", "close": 3.530527, "volume": 3255216.0}, {"date": "2005-12-22", "close": 3.5947184, "volume": 4829384.0}, {"date": "2005-12-23", "close": 3.6176439, "volume": 184125.0}, {"date": "2005-12-28", "close": 3.5993035, "volume": 693677.0}, {"date": "2005-12-29", "close": 3.5947184, "volume": 222706.0}, {"date": "2005-12-30", "close": 3.5947184, "volume": 1135434.0}, {"date": "2006-01-03", "close": 3.6130588, "volume": 836163.0}, {"date": "2006-01-04", "close": 3.6864204, "volume": 1900702.0}, {"date": "2006-01-05", "close": 3.622229, "volume": 2423707.0}, {"date": "2006-01-06", "close": 3.576378, "volume": 3251957.0}, {"date": "2006-01-09", "close": 3.6543247, "volume": 2104582.0}, {"date": "2006-01-10", "close": 3.5580376, "volume": 4214617.0}, {"date": "2006-01-11", "close": 3.576378, "volume": 5411622.0}, {"date": "2006-01-12", "close": 3.5626227, "volume": 2365634.0}, {"date": "2006-01-13", "close": 3.5672078, "volume": 1531035.0}, {"date": "2006-01-16", "close": 3.5672078, "volume": 3250158.0}, {"date": "2006-01-17", "close": 3.5396972, "volume": 3117840.0}, {"date": "2006-01-18", "close": 3.438825, "volume": 3836946.0}, {"date": "2006-01-19", "close": 3.530527, "volume": 2091311.0}, {"date": "2006-01-20", "close": 3.5672078, "volume": 1639031.0}, {"date": "2006-01-23", "close": 3.530527, "volume": 1418617.0}, {"date": "2006-01-24", "close": 3.5121866, "volume": 2742592.0}, {"date": "2006-01-25", "close": 3.4479952, "volume": 1081651.0}, {"date": "2006-01-27", "close": 3.4800909, "volume": 2655451.0}, {"date": "2006-01-30", "close": 3.438825, "volume": 2071368.0}, {"date": "2006-01-31", "close": 3.3654634, "volume": 4609339.0}, {"date": "2006-02-01", "close": 3.4067293, "volume": 2284234.0}, {"date": "2006-02-02", "close": 3.4663356, "volume": 2504713.0}, {"date": "2006-02-03", "close": 3.3562932, "volume": 3563855.0}, {"date": "2006-02-06", "close": 3.392974, "volume": 1645157.0}, {"date": "2006-02-07", "close": 3.484676, "volume": 3006702.0}, {"date": "2006-02-08", "close": 3.3333677, "volume": 3478794.0}, {"date": "2006-02-09", "close": 3.3838038, "volume": 1533088.0}, {"date": "2006-02-10", "close": 3.3838038, "volume": 1156276.0}, {"date": "2006-02-13", "close": 3.301272, "volume": 3299136.0}, {"date": "2006-02-14", "close": 3.2416657, "volume": 3353345.0}, {"date": "2006-02-15", "close": 3.2003998, "volume": 1540549.0}, {"date": "2006-02-16", "close": 3.1958147, "volume": 4971115.0}, {"date": "2006-02-17", "close": 3.2049849, "volume": 3285902.0}, {"date": "2006-02-21", "close": 3.2049849, "volume": 6788375.0}, {"date": "2006-02-22", "close": 3.301272, "volume": 2265170.0}, {"date": "2006-02-23", "close": 3.2233253, "volume": 4504639.0}, {"date": "2006-02-24", "close": 3.2829316, "volume": 4292986.0}, {"date": "2006-02-27", "close": 3.347123, "volume": 3466605.0}, {"date": "2006-02-28", "close": 3.2737614, "volume": 2521838.0}, {"date": "2006-03-01", "close": 3.1866445, "volume": 6844008.0}, {"date": "2006-03-02", "close": 3.1545488, "volume": 4708248.0}, {"date": "2006-03-03", "close": 3.1316233, "volume": 2073789.0}, {"date": "2006-03-06", "close": 3.117868, "volume": 2574360.0}, {"date": "2006-03-07", "close": 3.1132829, "volume": 655720.0}, {"date": "2006-03-08", "close": 3.0903574, "volume": 1249475.0}, {"date": "2006-03-09", "close": 3.072017, "volume": 2180312.0}, {"date": "2006-03-10", "close": 3.0078256, "volume": 2686450.0}, {"date": "2006-03-13", "close": 3.1041127, "volume": 2279761.0}, {"date": "2006-03-14", "close": 3.1453786, "volume": 2249175.0}, {"date": "2006-03-15", "close": 3.0536766, "volume": 1600216.0}, {"date": "2006-03-16", "close": 3.1545488, "volume": 3424091.0}, {"date": "2006-03-17", "close": 3.1132829, "volume": 1965445.0}, {"date": "2006-03-20", "close": 3.255421, "volume": 2859070.0}, {"date": "2006-03-21", "close": 3.2691763, "volume": 1087224.0}, {"date": "2006-03-22", "close": 3.2783465, "volume": 1215520.0}, {"date": "2006-03-23", "close": 3.2829316, "volume": 2359290.0}, {"date": "2006-03-24", "close": 3.3333677, "volume": 8518229.0}, {"date": "2006-03-27", "close": 3.4709207, "volume": 4577545.0}, {"date": "2006-03-28", "close": 3.4158995, "volume": 3232994.0}, {"date": "2006-03-29", "close": 3.3838038, "volume": 1545212.0}, {"date": "2006-03-30", "close": 3.5030164, "volume": 5009428.0}, {"date": "2006-03-31", "close": 3.5947184, "volume": 4995954.0}, {"date": "2006-04-03", "close": 3.6405694, "volume": 1572367.0}, {"date": "2006-04-04", "close": 3.5626227, "volume": 2492827.0}, {"date": "2006-04-05", "close": 3.622229, "volume": 1214314.0}, {"date": "2006-04-06", "close": 3.6451545, "volume": 1306096.0}, {"date": "2006-04-07", "close": 3.6864204, "volume": 1985859.0}, {"date": "2006-04-10", "close": 3.5626227, "volume": 3471181.0}, {"date": "2006-04-11", "close": 3.530527, "volume": 3510438.0}, {"date": "2006-04-12", "close": 3.5167717, "volume": 2727053.0}, {"date": "2006-04-13", "close": 3.4892611, "volume": 2203581.0}, {"date": "2006-04-18", "close": 3.5121866, "volume": 3287909.0}, {"date": "2006-04-19", "close": 3.6589098, "volume": 2217003.0}, {"date": "2006-04-20", "close": 3.5809631, "volume": 2257835.0}, {"date": "2006-04-21", "close": 3.530527, "volume": 1078906.0}, {"date": "2006-04-24", "close": 3.5351121, "volume": 660980.0}, {"date": "2006-04-26", "close": 3.5259419, "volume": 1552350.0}, {"date": "2006-04-27", "close": 3.5213568, "volume": 1444420.0}, {"date": "2006-04-28", "close": 3.3700485, "volume": 2468779.0}, {"date": "2006-05-01", "close": 3.4342399, "volume": 1015337.0}, {"date": "2006-05-02", "close": 3.3883889, "volume": 1917590.0}, {"date": "2006-05-03", "close": 3.3241975, "volume": 3088138.0}, {"date": "2006-05-04", "close": 3.2462508, "volume": 1270862.0}, {"date": "2006-05-05", "close": 3.3196124, "volume": 1178155.0}, {"date": "2006-05-08", "close": 3.438825, "volume": 4846115.0}, {"date": "2006-05-09", "close": 3.3883889, "volume": 1728130.0}, {"date": "2006-05-10", "close": 3.4113144, "volume": 1269104.0}, {"date": "2006-05-11", "close": 3.4067293, "volume": 1485283.0}, {"date": "2006-05-12", "close": 3.2966869, "volume": 1092971.0}, {"date": "2006-05-15", "close": 3.2645912, "volume": 1848145.0}, {"date": "2006-05-16", "close": 3.2783465, "volume": 2025264.0}, {"date": "2006-05-17", "close": 3.392974, "volume": 2308451.0}, {"date": "2006-05-18", "close": 3.2691763, "volume": 3176548.0}, {"date": "2006-05-19", "close": 3.20957, "volume": 2702918.0}, {"date": "2006-05-22", "close": 3.0949425, "volume": 2407132.0}, {"date": "2006-05-23", "close": 3.1316233, "volume": 1695224.0}, {"date": "2006-05-24", "close": 3.163719, "volume": 2802039.0}, {"date": "2006-05-25", "close": 3.072017, "volume": 3322547.0}, {"date": "2006-05-26", "close": 3.0949425, "volume": 3223670.0}, {"date": "2006-05-29", "close": 3.1545488, "volume": 1628942.0}, {"date": "2006-05-30", "close": 3.0490915, "volume": 2222940.0}, {"date": "2006-05-31", "close": 3.0536766, "volume": 3978997.0}, {"date": "2006-06-01", "close": 3.0490915, "volume": 1396087.0}, {"date": "2006-06-02", "close": 3.0995276, "volume": 2140568.0}, {"date": "2006-06-05", "close": 3.026166, "volume": 1523014.0}, {"date": "2006-06-06", "close": 3.0215809, "volume": 2996471.0}, {"date": "2006-06-07", "close": 3.0032405, "volume": 2901830.0}, {"date": "2006-06-08", "close": 2.980315, "volume": 3561017.0}, {"date": "2006-06-09", "close": 2.9711448, "volume": 6307149.0}, {"date": "2006-06-13", "close": 2.7739855, "volume": 2585377.0}, {"date": "2006-06-14", "close": 2.7877408, "volume": 3544536.0}, {"date": "2006-06-15", "close": 2.7602302, "volume": 5808868.0}, {"date": "2006-06-16", "close": 2.8794428, "volume": 5046392.0}, {"date": "2006-06-19", "close": 2.8152514, "volume": 5477043.0}, {"date": "2006-06-20", "close": 2.8152514, "volume": 5604102.0}, {"date": "2006-06-21", "close": 2.8198365, "volume": 3623762.0}, {"date": "2006-06-22", "close": 2.842762, "volume": 4230553.0}, {"date": "2006-06-23", "close": 2.8152514, "volume": 1482319.0}, {"date": "2006-06-26", "close": 2.7923259, "volume": 2498779.0}, {"date": "2006-06-27", "close": 2.8060812, "volume": 4246112.0}, {"date": "2006-06-28", "close": 2.8198365, "volume": 2472378.0}, {"date": "2006-06-29", "close": 2.934464, "volume": 3478035.0}, {"date": "2006-06-30", "close": 3.0032405, "volume": 4162164.0}, {"date": "2006-07-03", "close": 3.0032405, "volume": 4180295.0}, {"date": "2006-07-04", "close": 3.0490915, "volume": 3506783.0}, {"date": "2006-07-05", "close": 3.0490915, "volume": 2722191.0}, {"date": "2006-07-06", "close": 3.163719, "volume": 2198015.0}, {"date": "2006-07-07", "close": 3.1866445, "volume": 3073806.0}, {"date": "2006-07-10", "close": 3.163719, "volume": 1906070.0}, {"date": "2006-07-11", "close": 3.072017, "volume": 2274840.0}, {"date": "2006-07-12", "close": 3.163719, "volume": 2064995.0}, {"date": "2006-07-13", "close": 3.117868, "volume": 2412466.0}, {"date": "2006-07-14", "close": 3.0445064, "volume": 2201900.0}, {"date": "2006-07-17", "close": 3.026166, "volume": 1858134.0}, {"date": "2006-07-18", "close": 3.0490915, "volume": 1693141.0}, {"date": "2006-07-19", "close": 3.0582617, "volume": 2035504.0}, {"date": "2006-07-20", "close": 3.1362084, "volume": 1591845.0}, {"date": "2006-07-21", "close": 3.1591339, "volume": 2306722.0}, {"date": "2006-07-24", "close": 3.1224531, "volume": 2768003.0}, {"date": "2006-07-25", "close": 3.1453786, "volume": 1687693.0}, {"date": "2006-07-26", "close": 3.1316233, "volume": 1119005.0}, {"date": "2006-07-27", "close": 3.1362084, "volume": 1895570.0}, {"date": "2006-07-28", "close": 3.1132829, "volume": 1484485.0}, {"date": "2006-07-31", "close": 3.1958147, "volume": 1645508.0}, {"date": "2006-08-01", "close": 3.20957, "volume": 947406.0}, {"date": "2006-08-02", "close": 3.0949425, "volume": 1662745.0}, {"date": "2006-08-03", "close": 3.1499637, "volume": 753565.0}, {"date": "2006-08-04", "close": 3.0536766, "volume": 1269693.0}, {"date": "2006-08-07", "close": 3.0582617, "volume": 1161704.0}, {"date": "2006-08-08", "close": 3.117868, "volume": 2724931.0}, {"date": "2006-08-09", "close": 3.2141551, "volume": 3256971.0}, {"date": "2006-08-10", "close": 3.117868, "volume": 1226311.0}, {"date": "2006-08-11", "close": 3.1041127, "volume": 616589.0}, {"date": "2006-08-14", "close": 3.072017, "volume": 1165898.0}, {"date": "2006-08-15", "close": 3.0582617, "volume": 513007.0}, {"date": "2006-08-16", "close": 3.0032405, "volume": 777381.0}, {"date": "2006-08-17", "close": 3.0995276, "volume": 1009387.0}, {"date": "2006-08-18", "close": 3.1041127, "volume": 1316462.0}, {"date": "2006-08-21", "close": 3.1683041, "volume": 1694220.0}, {"date": "2006-08-22", "close": 3.1407935, "volume": 1114381.0}, {"date": "2006-08-23", "close": 3.163719, "volume": 3689887.0}, {"date": "2006-08-24", "close": 3.20957, "volume": 1658965.0}, {"date": "2006-08-25", "close": 3.1728892, "volume": 1610399.0}, {"date": "2006-08-28", "close": 3.2645912, "volume": 3578788.0}, {"date": "2006-08-29", "close": 3.2966869, "volume": 2743914.0}, {"date": "2006-08-30", "close": 3.3104422, "volume": 828883.0}, {"date": "2006-08-31", "close": 3.3517081, "volume": 3747650.0}, {"date": "2006-09-01", "close": 3.4158995, "volume": 2024335.0}, {"date": "2006-09-04", "close": 3.5076015, "volume": 3262319.0}, {"date": "2006-09-05", "close": 3.438825, "volume": 944839.0}, {"date": "2006-09-06", "close": 3.347123, "volume": 1777619.0}, {"date": "2006-09-07", "close": 3.4158995, "volume": 2766904.0}, {"date": "2006-09-08", "close": 3.3700485, "volume": 795071.0}, {"date": "2006-09-11", "close": 3.301272, "volume": 2644954.0}, {"date": "2006-09-12", "close": 3.2737614, "volume": 3793701.0}, {"date": "2006-09-13", "close": 3.3700485, "volume": 849798.0}, {"date": "2006-09-14", "close": 3.392974, "volume": 2077313.0}, {"date": "2006-09-15", "close": 3.3608783, "volume": 891621.0}, {"date": "2006-09-18", "close": 3.2875167, "volume": 1205625.0}, {"date": "2006-09-19", "close": 3.3700485, "volume": 1541504.0}, {"date": "2006-09-20", "close": 3.255421, "volume": 2238213.0}, {"date": "2006-09-21", "close": 3.2508359, "volume": 2235181.0}, {"date": "2006-09-22", "close": 3.163719, "volume": 1621956.0}, {"date": "2006-09-25", "close": 3.163719, "volume": 1822577.0}, {"date": "2006-09-26", "close": 3.1407935, "volume": 1497730.0}, {"date": "2006-09-27", "close": 3.1453786, "volume": 6695453.0}, {"date": "2006-09-28", "close": 3.2691763, "volume": 4360182.0}, {"date": "2006-09-29", "close": 3.2600061, "volume": 874467.0}, {"date": "2006-10-02", "close": 3.301272, "volume": 795588.0}, {"date": "2006-10-03", "close": 3.3379528, "volume": 2523895.0}, {"date": "2006-10-04", "close": 3.2921018, "volume": 874347.0}, {"date": "2006-10-05", "close": 3.4479952, "volume": 2699106.0}, {"date": "2006-10-06", "close": 3.392974, "volume": 1183924.0}, {"date": "2006-10-09", "close": 3.3287826, "volume": 757768.0}, {"date": "2006-10-10", "close": 3.4067293, "volume": 314456.0}, {"date": "2006-10-11", "close": 3.4342399, "volume": 1694929.0}, {"date": "2006-10-12", "close": 3.4250697, "volume": 2381900.0}, {"date": "2006-10-13", "close": 3.4021442, "volume": 1223936.0}, {"date": "2006-10-16", "close": 3.4067293, "volume": 851864.0}, {"date": "2006-10-17", "close": 3.438825, "volume": 962808.0}, {"date": "2006-10-18", "close": 3.4617505, "volume": 643443.0}, {"date": "2006-10-19", "close": 3.4158995, "volume": 984683.0}, {"date": "2006-10-20", "close": 3.5076015, "volume": 1747929.0}, {"date": "2006-10-23", "close": 3.3975591, "volume": 1022684.0}, {"date": "2006-10-24", "close": 3.3287826, "volume": 1410949.0}, {"date": "2006-10-25", "close": 3.3838038, "volume": 950703.0}, {"date": "2006-10-26", "close": 3.4250697, "volume": 481571.0}, {"date": "2006-10-27", "close": 3.3746336, "volume": 437759.0}, {"date": "2006-10-30", "close": 3.3975591, "volume": 637365.0}, {"date": "2006-10-31", "close": 3.4021442, "volume": 599389.0}, {"date": "2006-11-01", "close": 3.392974, "volume": 662980.0}, {"date": "2006-11-02", "close": 3.392974, "volume": 1537559.0}, {"date": "2006-11-03", "close": 3.4342399, "volume": 507993.0}, {"date": "2006-11-06", "close": 3.4158995, "volume": 371857.0}, {"date": "2006-11-07", "close": 3.4617505, "volume": 659357.0}, {"date": "2006-11-08", "close": 3.4617505, "volume": 519867.0}, {"date": "2006-11-09", "close": 3.4617505, "volume": 1615712.0}, {"date": "2006-11-10", "close": 3.4617505, "volume": 690696.0}, {"date": "2006-11-13", "close": 3.4479952, "volume": 1257277.0}, {"date": "2006-11-14", "close": 3.4158995, "volume": 1223866.0}, {"date": "2006-11-15", "close": 3.347123, "volume": 604451.0}, {"date": "2006-11-16", "close": 3.2966869, "volume": 1678999.0}, {"date": "2006-11-17", "close": 3.2783465, "volume": 1971390.0}, {"date": "2006-11-20", "close": 3.1362084, "volume": 3806039.0}, {"date": "2006-11-21", "close": 3.1774743, "volume": 1147600.0}, {"date": "2006-11-22", "close": 3.20957, "volume": 1521282.0}, {"date": "2006-11-23", "close": 3.20957, "volume": 2878629.0}, {"date": "2006-11-24", "close": 3.1958147, "volume": 887514.0}, {"date": "2006-11-27", "close": 3.1362084, "volume": 1479425.0}, {"date": "2006-11-28", "close": 3.1591339, "volume": 2861065.0}, {"date": "2006-11-29", "close": 3.1866445, "volume": 1709315.0}, {"date": "2006-11-30", "close": 3.20957, "volume": 2775567.0}, {"date": "2006-12-01", "close": 3.255421, "volume": 2080875.0}, {"date": "2006-12-04", "close": 3.2324955, "volume": 1533578.0}, {"date": "2006-12-05", "close": 3.3241975, "volume": 2155696.0}, {"date": "2006-12-06", "close": 3.3241975, "volume": 771019.0}, {"date": "2006-12-07", "close": 3.20957, "volume": 1973754.0}, {"date": "2006-12-08", "close": 3.1270382, "volume": 1920213.0}, {"date": "2006-12-11", "close": 3.1132829, "volume": 2004552.0}, {"date": "2006-12-12", "close": 3.0353362, "volume": 3386460.0}, {"date": "2006-12-13", "close": 3.0490915, "volume": 1869776.0}, {"date": "2006-12-14", "close": 3.1224531, "volume": 1220894.0}, {"date": "2006-12-15", "close": 3.0490915, "volume": 1105732.0}, {"date": "2006-12-18", "close": 3.0399213, "volume": 1801405.0}, {"date": "2006-12-19", "close": 3.0215809, "volume": 943146.0}, {"date": "2006-12-20", "close": 3.0995276, "volume": 1735114.0}, {"date": "2006-12-21", "close": 3.0628468, "volume": 3084709.0}, {"date": "2006-12-22", "close": 3.0674319, "volume": 549380.0}, {"date": "2006-12-27", "close": 3.0582617, "volume": 268219.0}, {"date": "2006-12-28", "close": 3.0628468, "volume": 448165.0}, {"date": "2006-12-29", "close": 3.0490915, "volume": 834996.0}, {"date": "2007-01-02", "close": 3.0307511, "volume": 535975.0}, {"date": "2007-01-03", "close": 3.0215809, "volume": 463835.0}, {"date": "2007-01-04", "close": 2.9573895, "volume": 1545774.0}, {"date": "2007-01-05", "close": 2.9115385, "volume": 1471024.0}, {"date": "2007-01-08", "close": 2.8931981, "volume": 1543572.0}, {"date": "2007-01-09", "close": 2.9207087, "volume": 975231.0}, {"date": "2007-01-10", "close": 2.8931981, "volume": 578339.0}, {"date": "2007-01-11", "close": 2.8335918, "volume": 1865870.0}, {"date": "2007-01-12", "close": 2.842762, "volume": 1186037.0}, {"date": "2007-01-15", "close": 2.8656875, "volume": 1343074.0}, {"date": "2007-01-16", "close": 2.888613, "volume": 1733051.0}, {"date": "2007-01-17", "close": 2.842762, "volume": 2407263.0}, {"date": "2007-01-18", "close": 2.8335918, "volume": 2527035.0}, {"date": "2007-01-19", "close": 2.842762, "volume": 4020745.0}, {"date": "2007-01-22", "close": 2.8335918, "volume": 3800017.0}, {"date": "2007-01-23", "close": 2.8060812, "volume": 9458439.0}, {"date": "2007-01-24", "close": 2.9115385, "volume": 3270053.0}, {"date": "2007-01-25", "close": 2.8931981, "volume": 3363425.0}, {"date": "2007-01-29", "close": 2.8656875, "volume": 2314972.0}, {"date": "2007-01-30", "close": 2.8656875, "volume": 1687049.0}, {"date": "2007-01-31", "close": 2.8611024, "volume": 2112538.0}, {"date": "2007-02-01", "close": 2.9849001, "volume": 11085900.0}, {"date": "2007-02-02", "close": 3.0078256, "volume": 5256472.0}, {"date": "2007-02-05", "close": 2.9757299, "volume": 4019733.0}, {"date": "2007-02-06", "close": 2.934464, "volume": 2753796.0}, {"date": "2007-02-07", "close": 2.934464, "volume": 1927938.0}, {"date": "2007-02-08", "close": 2.9298789, "volume": 1750948.0}, {"date": "2007-02-09", "close": 2.980315, "volume": 1434678.0}, {"date": "2007-02-12", "close": 2.9436342, "volume": 553534.0}, {"date": "2007-02-13", "close": 2.9207087, "volume": 6448387.0}, {"date": "2007-02-14", "close": 2.9482193, "volume": 12152333.0}, {"date": "2007-02-15", "close": 2.9252938, "volume": 12761783.0}, {"date": "2007-02-16", "close": 2.9482193, "volume": 2240503.0}, {"date": "2007-02-19", "close": 3.0032405, "volume": 1008763.0}, {"date": "2007-02-20", "close": 2.980315, "volume": 1352989.0}, {"date": "2007-02-21", "close": 2.980315, "volume": 2383126.0}, {"date": "2007-02-22", "close": 2.9757299, "volume": 6262273.0}, {"date": "2007-02-23", "close": 2.9207087, "volume": 6000794.0}, {"date": "2007-02-26", "close": 2.8702726, "volume": 2945151.0}, {"date": "2007-02-27", "close": 2.796911, "volume": 3187372.0}, {"date": "2007-02-28", "close": 2.705209, "volume": 5419339.0}, {"date": "2007-03-01", "close": 2.6685282, "volume": 3655530.0}, {"date": "2007-03-02", "close": 2.5814113, "volume": 6623352.0}, {"date": "2007-03-05", "close": 2.4851242, "volume": 5609939.0}, {"date": "2007-03-06", "close": 2.5905815, "volume": 4775649.0}, {"date": "2007-03-07", "close": 2.5814113, "volume": 2370574.0}, {"date": "2007-03-08", "close": 2.5584858, "volume": 4305112.0}, {"date": "2007-03-09", "close": 2.5859964, "volume": 6098857.0}, {"date": "2007-03-12", "close": 2.613507, "volume": 2550241.0}, {"date": "2007-03-13", "close": 2.5768262, "volume": 2867811.0}, {"date": "2007-03-14", "close": 2.5263901, "volume": 5080456.0}, {"date": "2007-03-15", "close": 2.5172199, "volume": 7207697.0}, {"date": "2007-03-16", "close": 2.5309752, "volume": 6423306.0}, {"date": "2007-03-19", "close": 2.5126348, "volume": 3193248.0}, {"date": "2007-03-20", "close": 2.521805, "volume": 4765907.0}, {"date": "2007-03-21", "close": 2.4851242, "volume": 6228477.0}, {"date": "2007-03-22", "close": 2.5355603, "volume": 4930933.0}, {"date": "2007-03-23", "close": 2.475954, "volume": 5324004.0}, {"date": "2007-03-26", "close": 2.521805, "volume": 7994491.0}, {"date": "2007-03-27", "close": 2.6226772, "volume": 5687492.0}, {"date": "2007-03-28", "close": 2.6731133, "volume": 8936274.0}, {"date": "2007-03-29", "close": 2.705209, "volume": 5151964.0}, {"date": "2007-03-30", "close": 2.7006239, "volume": 2286596.0}, {"date": "2007-04-02", "close": 2.7373047, "volume": 2369776.0}, {"date": "2007-04-03", "close": 2.7281345, "volume": 3153423.0}, {"date": "2007-04-04", "close": 2.6960388, "volume": 6582607.0}, {"date": "2007-04-05", "close": 2.75106, "volume": 2772485.0}, {"date": "2007-04-10", "close": 2.6960388, "volume": 3492947.0}, {"date": "2007-04-11", "close": 2.7877408, "volume": 9833249.0}, {"date": "2007-04-12", "close": 2.8060812, "volume": 3609132.0}, {"date": "2007-04-13", "close": 2.7418898, "volume": 3175556.0}, {"date": "2007-04-16", "close": 2.75106, "volume": 3205814.0}, {"date": "2007-04-17", "close": 2.7327196, "volume": 5609452.0}, {"date": "2007-04-18", "close": 2.7235494, "volume": 2632082.0}, {"date": "2007-04-19", "close": 2.7006239, "volume": 4373052.0}, {"date": "2007-04-20", "close": 2.659358, "volume": 6006912.0}, {"date": "2007-04-23", "close": 2.705209, "volume": 3588500.0}, {"date": "2007-04-24", "close": 2.6501878, "volume": 3850961.0}, {"date": "2007-04-26", "close": 2.6731133, "volume": 4761781.0}, {"date": "2007-04-27", "close": 2.659358, "volume": 3231546.0}, {"date": "2007-04-30", "close": 2.6685282, "volume": 3074949.0}, {"date": "2007-05-01", "close": 2.659358, "volume": 5515688.0}, {"date": "2007-05-02", "close": 2.75106, "volume": 2518922.0}, {"date": "2007-05-03", "close": 2.7143792, "volume": 2662891.0}, {"date": "2007-05-04", "close": 2.6960388, "volume": 1850180.0}, {"date": "2007-05-07", "close": 2.6960388, "volume": 2036065.0}, {"date": "2007-05-08", "close": 2.6960388, "volume": 2947912.0}, {"date": "2007-05-09", "close": 2.705209, "volume": 1303008.0}, {"date": "2007-05-10", "close": 2.7785706, "volume": 4014231.0}, {"date": "2007-05-11", "close": 2.7327196, "volume": 2718163.0}, {"date": "2007-05-14", "close": 2.7373047, "volume": 1783516.0}, {"date": "2007-05-15", "close": 2.7785706, "volume": 3504196.0}, {"date": "2007-05-16", "close": 2.75106, "volume": 3362814.0}, {"date": "2007-05-17", "close": 2.7418898, "volume": 2119328.0}, {"date": "2007-05-18", "close": 2.7327196, "volume": 2587505.0}, {"date": "2007-05-21", "close": 2.7923259, "volume": 2784386.0}, {"date": "2007-05-22", "close": 2.7877408, "volume": 2271460.0}, {"date": "2007-05-23", "close": 2.7877408, "volume": 1556191.0}, {"date": "2007-05-24", "close": 2.7373047, "volume": 1348163.0}, {"date": "2007-05-25", "close": 2.7373047, "volume": 872485.0}, {"date": "2007-05-28", "close": 2.7785706, "volume": 1333777.0}, {"date": "2007-05-29", "close": 2.7556451, "volume": 2871475.0}, {"date": "2007-05-30", "close": 2.7281345, "volume": 3840097.0}, {"date": "2007-05-31", "close": 2.7464749, "volume": 2637809.0}, {"date": "2007-06-01", "close": 2.613507, "volume": 4933434.0}, {"date": "2007-06-04", "close": 2.6731133, "volume": 4842854.0}, {"date": "2007-06-05", "close": 2.6364325, "volume": 2692463.0}, {"date": "2007-06-06", "close": 2.659358, "volume": 3315228.0}, {"date": "2007-06-07", "close": 2.6364325, "volume": 1405980.0}, {"date": "2007-06-08", "close": 2.6364325, "volume": 4598105.0}, {"date": "2007-06-12", "close": 2.6318474, "volume": 1712155.0}, {"date": "2007-06-13", "close": 2.6043368, "volume": 2595863.0}, {"date": "2007-06-14", "close": 2.567656, "volume": 5115585.0}, {"date": "2007-06-15", "close": 2.6226772, "volume": 7229631.0}, {"date": "2007-06-18", "close": 2.6272623, "volume": 1884524.0}, {"date": "2007-06-19", "close": 2.7189643, "volume": 3401804.0}, {"date": "2007-06-20", "close": 2.8060812, "volume": 6299156.0}, {"date": "2007-06-21", "close": 2.934464, "volume": 10550056.0}, {"date": "2007-06-22", "close": 2.8840279, "volume": 4542974.0}, {"date": "2007-06-25", "close": 2.8335918, "volume": 2072315.0}, {"date": "2007-06-26", "close": 2.8473471, "volume": 3808901.0}, {"date": "2007-06-27", "close": 2.7877408, "volume": 2282735.0}, {"date": "2007-06-28", "close": 2.8014961, "volume": 2684467.0}, {"date": "2007-06-29", "close": 2.8244216, "volume": 2973420.0}, {"date": "2007-07-02", "close": 2.796911, "volume": 2810216.0}, {"date": "2007-07-03", "close": 2.7648153, "volume": 1010174.0}, {"date": "2007-07-04", "close": 2.7556451, "volume": 1356186.0}, {"date": "2007-07-05", "close": 2.7602302, "volume": 3299422.0}, {"date": "2007-07-06", "close": 2.7556451, "volume": 1414425.0}, {"date": "2007-07-09", "close": 2.7831557, "volume": 1680275.0}, {"date": "2007-07-10", "close": 2.6822835, "volume": 3955831.0}, {"date": "2007-07-11", "close": 2.75106, "volume": 2640466.0}, {"date": "2007-07-12", "close": 2.7785706, "volume": 2411524.0}, {"date": "2007-07-13", "close": 2.7877408, "volume": 1817515.0}, {"date": "2007-07-16", "close": 2.7556451, "volume": 1041897.0}, {"date": "2007-07-17", "close": 2.6960388, "volume": 1459706.0}, {"date": "2007-07-18", "close": 2.6456027, "volume": 3926900.0}, {"date": "2007-07-19", "close": 2.6547729, "volume": 2276548.0}, {"date": "2007-07-20", "close": 2.7143792, "volume": 3434379.0}, {"date": "2007-07-23", "close": 2.8656875, "volume": 3379691.0}, {"date": "2007-07-24", "close": 2.8748577, "volume": 2677571.0}, {"date": "2007-07-25", "close": 2.8473471, "volume": 2480740.0}, {"date": "2007-07-26", "close": 2.796911, "volume": 3711830.0}, {"date": "2007-07-27", "close": 2.7143792, "volume": 4038226.0}, {"date": "2007-07-30", "close": 2.7373047, "volume": 2212065.0}, {"date": "2007-07-31", "close": 2.7327196, "volume": 3513064.0}, {"date": "2007-08-01", "close": 2.6226772, "volume": 2896572.0}, {"date": "2007-08-02", "close": 2.7602302, "volume": 2219306.0}, {"date": "2007-08-03", "close": 2.7327196, "volume": 2311636.0}, {"date": "2007-08-06", "close": 2.7464749, "volume": 1803446.0}, {"date": "2007-08-07", "close": 2.7694004, "volume": 760507.0}, {"date": "2007-08-08", "close": 2.8106663, "volume": 2484177.0}, {"date": "2007-08-09", "close": 2.934464, "volume": 7774046.0}, {"date": "2007-08-10", "close": 2.8060812, "volume": 9907828.0}, {"date": "2007-08-13", "close": 2.7602302, "volume": 2943877.0}, {"date": "2007-08-14", "close": 2.6180921, "volume": 4987948.0}, {"date": "2007-08-15", "close": 2.5722411, "volume": 3713171.0}, {"date": "2007-08-16", "close": 2.5401454, "volume": 5283623.0}, {"date": "2007-08-17", "close": 2.4621987, "volume": 2690960.0}, {"date": "2007-08-20", "close": 2.5722411, "volume": 3818346.0}, {"date": "2007-08-21", "close": 2.6089219, "volume": 1814272.0}, {"date": "2007-08-22", "close": 2.613507, "volume": 1479383.0}, {"date": "2007-08-23", "close": 2.659358, "volume": 1529624.0}, {"date": "2007-08-24", "close": 2.6776984, "volume": 1526647.0}, {"date": "2007-08-27", "close": 2.705209, "volume": 957153.0}, {"date": "2007-08-28", "close": 2.659358, "volume": 1019409.0}, {"date": "2007-08-29", "close": 2.5539007, "volume": 3138664.0}, {"date": "2007-08-30", "close": 2.5447305, "volume": 1755584.0}, {"date": "2007-08-31", "close": 2.5447305, "volume": 2923620.0}, {"date": "2007-09-03", "close": 2.567656, "volume": 1393717.0}, {"date": "2007-09-04", "close": 2.6685282, "volume": 2992606.0}, {"date": "2007-09-05", "close": 2.6410176, "volume": 3164018.0}, {"date": "2007-09-06", "close": 2.6776984, "volume": 678184.0}, {"date": "2007-09-07", "close": 2.6547729, "volume": 334782.0}, {"date": "2007-09-10", "close": 2.6822835, "volume": 1041740.0}, {"date": "2007-09-11", "close": 2.659358, "volume": 1317402.0}, {"date": "2007-09-12", "close": 2.6776984, "volume": 1325557.0}, {"date": "2007-09-13", "close": 2.6776984, "volume": 531607.0}, {"date": "2007-09-14", "close": 2.6960388, "volume": 1504207.0}, {"date": "2007-09-17", "close": 2.7648153, "volume": 2020972.0}, {"date": "2007-09-18", "close": 2.6822835, "volume": 2082901.0}, {"date": "2007-09-19", "close": 2.705209, "volume": 1419081.0}, {"date": "2007-09-20", "close": 2.8014961, "volume": 5551687.0}, {"date": "2007-09-21", "close": 2.8198365, "volume": 1338315.0}, {"date": "2007-09-24", "close": 2.8014961, "volume": 2674550.0}, {"date": "2007-09-25", "close": 2.6776984, "volume": 3007093.0}, {"date": "2007-09-26", "close": 2.6547729, "volume": 1993056.0}, {"date": "2007-09-27", "close": 2.6410176, "volume": 1921624.0}, {"date": "2007-09-28", "close": 2.5309752, "volume": 6236854.0}, {"date": "2007-10-01", "close": 2.613507, "volume": 1782578.0}, {"date": "2007-10-02", "close": 2.6547729, "volume": 1707415.0}, {"date": "2007-10-03", "close": 2.5814113, "volume": 6406144.0}, {"date": "2007-10-04", "close": 2.5722411, "volume": 2519020.0}, {"date": "2007-10-05", "close": 2.5172199, "volume": 2481723.0}, {"date": "2007-10-08", "close": 2.4988795, "volume": 3840922.0}, {"date": "2007-10-09", "close": 2.4530285, "volume": 4133330.0}, {"date": "2007-10-10", "close": 2.4713689, "volume": 3450219.0}, {"date": "2007-10-11", "close": 2.4346881, "volume": 4438673.0}, {"date": "2007-10-12", "close": 2.4209328, "volume": 2970821.0}, {"date": "2007-10-15", "close": 2.4209328, "volume": 2136730.0}, {"date": "2007-10-16", "close": 2.4071775, "volume": 5267730.0}, {"date": "2007-10-17", "close": 2.3796669, "volume": 1764524.0}, {"date": "2007-10-18", "close": 2.3521563, "volume": 4230381.0}, {"date": "2007-10-19", "close": 2.2237735, "volume": 4257990.0}, {"date": "2007-10-22", "close": 2.1320715, "volume": 3925565.0}, {"date": "2007-10-23", "close": 2.063295, "volume": 5082290.0}, {"date": "2007-10-24", "close": 2.017444, "volume": 4308445.0}, {"date": "2007-10-25", "close": 1.9532526, "volume": 5146189.0}, {"date": "2007-10-26", "close": 1.9945185, "volume": 6392382.0}, {"date": "2007-10-29", "close": 2.0495397, "volume": 3317681.0}, {"date": "2007-10-30", "close": 1.971593, "volume": 2411359.0}, {"date": "2007-10-31", "close": 2.0036887, "volume": 2259752.0}, {"date": "2007-11-01", "close": 1.9486675, "volume": 2501743.0}, {"date": "2007-11-02", "close": 1.9211569, "volume": 4638730.0}, {"date": "2007-11-05", "close": 1.925742, "volume": 3429075.0}, {"date": "2007-11-06", "close": 1.925742, "volume": 3147460.0}, {"date": "2007-11-07", "close": 1.9165718, "volume": 3050614.0}, {"date": "2007-11-08", "close": 1.8844761, "volume": 5582314.0}, {"date": "2007-11-09", "close": 1.879891, "volume": 6474812.0}, {"date": "2007-11-12", "close": 1.879891, "volume": 2996233.0}, {"date": "2007-11-13", "close": 1.8523804, "volume": 6484790.0}, {"date": "2007-11-14", "close": 2.063295, "volume": 12022222.0}, {"date": "2007-11-15", "close": 2.0678801, "volume": 4736416.0}, {"date": "2007-11-16", "close": 2.0862205, "volume": 3266365.0}, {"date": "2007-11-19", "close": 2.1183162, "volume": 4514839.0}, {"date": "2007-11-20", "close": 2.109146, "volume": 5055953.0}, {"date": "2007-11-21", "close": 2.0036887, "volume": 5506201.0}, {"date": "2007-11-22", "close": 1.9440824, "volume": 7972088.0}, {"date": "2007-11-23", "close": 1.9532526, "volume": 1389902.0}, {"date": "2007-11-26", "close": 2.017444, "volume": 3063523.0}, {"date": "2007-11-27", "close": 1.9624228, "volume": 2892077.0}, {"date": "2007-11-28", "close": 1.9074016, "volume": 2780454.0}, {"date": "2007-11-29", "close": 1.9486675, "volume": 4924335.0}, {"date": "2007-11-30", "close": 1.9807632, "volume": 17091451.0}, {"date": "2007-12-03", "close": 2.0082738, "volume": 3979309.0}, {"date": "2007-12-04", "close": 2.0036887, "volume": 2844878.0}, {"date": "2007-12-05", "close": 1.9945185, "volume": 1604506.0}, {"date": "2007-12-06", "close": 2.0082738, "volume": 4730331.0}, {"date": "2007-12-07", "close": 2.0403695, "volume": 2116972.0}, {"date": "2007-12-10", "close": 2.0357844, "volume": 3444632.0}, {"date": "2007-12-11", "close": 2.0770503, "volume": 3554042.0}, {"date": "2007-12-12", "close": 2.1137311, "volume": 6248230.0}, {"date": "2007-12-13", "close": 2.063295, "volume": 6049445.0}, {"date": "2007-12-14", "close": 2.0311993, "volume": 3135973.0}, {"date": "2007-12-17", "close": 2.0082738, "volume": 6225254.0}, {"date": "2007-12-18", "close": 1.9899334, "volume": 6266184.0}, {"date": "2007-12-19", "close": 1.9991036, "volume": 2880203.0}, {"date": "2007-12-20", "close": 2.017444, "volume": 8172901.0}, {"date": "2007-12-21", "close": 2.0495397, "volume": 1271606.0}, {"date": "2007-12-24", "close": 2.0816354, "volume": 892582.0}, {"date": "2007-12-27", "close": 2.0816354, "volume": 1323620.0}, {"date": "2007-12-28", "close": 2.0908056, "volume": 1910560.0}, {"date": "2007-12-31", "close": 2.109146, "volume": 399658.0}, {"date": "2008-01-02", "close": 2.109146, "volume": 1220684.0}, {"date": "2008-01-03", "close": 2.0953907, "volume": 1526281.0}, {"date": "2008-01-04", "close": 2.0862205, "volume": 826479.0}, {"date": "2008-01-07", "close": 2.0587099, "volume": 4385885.0}, {"date": "2008-01-08", "close": 2.0816354, "volume": 5478496.0}, {"date": "2008-01-09", "close": 2.063295, "volume": 4904423.0}, {"date": "2008-01-10", "close": 2.1366566, "volume": 2080140.0}, {"date": "2008-01-11", "close": 2.0908056, "volume": 3855563.0}, {"date": "2008-01-14", "close": 2.0999758, "volume": 953475.0}, {"date": "2008-01-15", "close": 2.0724652, "volume": 1974775.0}, {"date": "2008-01-16", "close": 2.1045609, "volume": 1624745.0}, {"date": "2008-01-17", "close": 2.109146, "volume": 3426802.0}, {"date": "2008-01-18", "close": 1.9945185, "volume": 4245792.0}, {"date": "2008-01-21", "close": 1.9945185, "volume": 2991424.0}, {"date": "2008-01-22", "close": 1.8890612, "volume": 8042690.0}, {"date": "2008-01-23", "close": 1.925742, "volume": 6198770.0}, {"date": "2008-01-24", "close": 1.925742, "volume": 4266880.0}, {"date": "2008-01-25", "close": 2.063295, "volume": 2913568.0}, {"date": "2008-01-29", "close": 2.017444, "volume": 2200617.0}, {"date": "2008-01-30", "close": 2.0403695, "volume": 1612903.0}, {"date": "2008-01-31", "close": 2.0724652, "volume": 3078317.0}, {"date": "2008-02-01", "close": 2.1320715, "volume": 3953187.0}, {"date": "2008-02-04", "close": 2.1183162, "volume": 1898628.0}, {"date": "2008-02-05", "close": 2.0587099, "volume": 1791778.0}, {"date": "2008-02-06", "close": 1.9945185, "volume": 1591298.0}, {"date": "2008-02-07", "close": 2.017444, "volume": 1460886.0}, {"date": "2008-02-08", "close": 2.0403695, "volume": 1097662.0}, {"date": "2008-02-11", "close": 1.971593, "volume": 930863.0}, {"date": "2008-02-12", "close": 1.9853483, "volume": 1574526.0}, {"date": "2008-02-13", "close": 1.9624228, "volume": 4600059.0}, {"date": "2008-02-14", "close": 2.063295, "volume": 1761434.0}, {"date": "2008-02-15", "close": 2.0403695, "volume": 2706556.0}, {"date": "2008-02-18", "close": 1.9670079, "volume": 3437711.0}, {"date": "2008-02-19", "close": 1.9945185, "volume": 3835676.0}, {"date": "2008-02-20", "close": 2.0036887, "volume": 2157735.0}, {"date": "2008-02-21", "close": 1.7194125, "volume": 7159778.0}, {"date": "2008-02-22", "close": 1.7056572, "volume": 8429227.0}, {"date": "2008-02-25", "close": 1.6322956, "volume": 3768472.0}, {"date": "2008-02-26", "close": 1.5818595, "volume": 2718778.0}, {"date": "2008-02-27", "close": 1.6781466, "volume": 3596220.0}, {"date": "2008-02-28", "close": 1.6552211, "volume": 4446049.0}, {"date": "2008-02-29", "close": 1.650636, "volume": 2915518.0}, {"date": "2008-03-03", "close": 1.6277105, "volume": 2182727.0}, {"date": "2008-03-04", "close": 1.6552211, "volume": 5832145.0}, {"date": "2008-03-05", "close": 1.650636, "volume": 4997819.0}, {"date": "2008-03-06", "close": 1.696487, "volume": 1775931.0}, {"date": "2008-03-07", "close": 1.6598062, "volume": 3215169.0}, {"date": "2008-03-10", "close": 1.6414658, "volume": 1809400.0}, {"date": "2008-03-11", "close": 1.6552211, "volume": 3206654.0}, {"date": "2008-03-12", "close": 1.6781466, "volume": 2450439.0}, {"date": "2008-03-19", "close": 1.98926258, "volume": 4777240.0}, {"date": "2008-03-20", "close": 2.08717965, "volume": 10565360.0}, {"date": "2008-03-25", "close": 2.17994319, "volume": 3794329.0}, {"date": "2008-03-26", "close": 2.25209261, "volume": 4974866.0}, {"date": "2008-03-27", "close": 2.32939556, "volume": 4268641.0}, {"date": "2008-03-28", "close": 2.2675532, "volume": 4260474.0}, {"date": "2008-03-31", "close": 2.39639145, "volume": 3728204.0}, {"date": "2008-04-01", "close": 2.30362791, "volume": 2537631.0}, {"date": "2008-04-02", "close": 2.24178555, "volume": 3046801.0}, {"date": "2008-04-03", "close": 2.24178555, "volume": 2594117.0}, {"date": "2008-04-04", "close": 2.2160179, "volume": 3534901.0}, {"date": "2008-04-07", "close": 2.24693908, "volume": 3425260.0}, {"date": "2008-04-08", "close": 2.2675532, "volume": 42991874.0}, {"date": "2008-04-09", "close": 2.08202612, "volume": 4793150.0}, {"date": "2008-04-10", "close": 2.07687259, "volume": 3606640.0}, {"date": "2008-04-11", "close": 2.04079788, "volume": 1639125.0}, {"date": "2008-04-14", "close": 2.061412, "volume": 2337439.0}, {"date": "2008-04-15", "close": 2.1644826, "volume": 3421197.0}, {"date": "2008-04-16", "close": 2.08717965, "volume": 3302862.0}, {"date": "2008-04-17", "close": 2.04079788, "volume": 5120292.0}, {"date": "2008-04-18", "close": 1.98926258, "volume": 770810.0}, {"date": "2008-04-21", "close": 2.10264024, "volume": 2398131.0}, {"date": "2008-04-22", "close": 2.02533729, "volume": 1077558.0}, {"date": "2008-04-23", "close": 2.02533729, "volume": 1033321.0}, {"date": "2008-04-24", "close": 2.01503023, "volume": 2713257.0}, {"date": "2008-04-28", "close": 2.04595141, "volume": 2740706.0}, {"date": "2008-04-29", "close": 2.061412, "volume": 1676703.0}, {"date": "2008-04-30", "close": 2.02533729, "volume": 2495773.0}, {"date": "2008-05-01", "close": 2.01503023, "volume": 2834793.0}, {"date": "2008-05-02", "close": 1.98410905, "volume": 2747633.0}, {"date": "2008-05-05", "close": 1.97380199, "volume": 2187472.0}, {"date": "2008-05-06", "close": 1.96864846, "volume": 2702831.0}, {"date": "2008-05-07", "close": 1.99956964, "volume": 4401899.0}, {"date": "2008-05-08", "close": 2.02018376, "volume": 4643516.0}, {"date": "2008-05-09", "close": 1.96864846, "volume": 2537340.0}, {"date": "2008-05-12", "close": 1.99441611, "volume": 2205583.0}, {"date": "2008-05-13", "close": 2.03049082, "volume": 3631926.0}, {"date": "2008-05-14", "close": 1.99956964, "volume": 7032533.0}, {"date": "2008-05-15", "close": 1.99441611, "volume": 2296934.0}, {"date": "2008-05-16", "close": 1.96349493, "volume": 3366157.0}, {"date": "2008-05-19", "close": 1.97380199, "volume": 2371912.0}, {"date": "2008-05-20", "close": 1.97380199, "volume": 2413472.0}, {"date": "2008-05-21", "close": 1.97895552, "volume": 3121387.0}, {"date": "2008-05-22", "close": 2.02018376, "volume": 2367608.0}, {"date": "2008-05-23", "close": 1.98926258, "volume": 5207943.0}, {"date": "2008-05-26", "close": 2.0098767, "volume": 3030206.0}, {"date": "2008-05-27", "close": 1.98410905, "volume": 3577847.0}, {"date": "2008-05-28", "close": 1.97895552, "volume": 3500129.0}, {"date": "2008-05-29", "close": 1.9583414, "volume": 4591094.0}, {"date": "2008-05-30", "close": 1.90165257, "volume": 22948164.0}, {"date": "2008-06-02", "close": 1.90165257, "volume": 1685142.0}, {"date": "2008-06-03", "close": 1.88619198, "volume": 4492241.0}, {"date": "2008-06-04", "close": 1.93257375, "volume": 3959727.0}, {"date": "2008-06-05", "close": 1.87588492, "volume": 3606309.0}, {"date": "2008-06-06", "close": 1.86557786, "volume": 4827563.0}, {"date": "2008-06-10", "close": 1.82950315, "volume": 6308195.0}, {"date": "2008-06-11", "close": 1.78827491, "volume": 5412032.0}, {"date": "2008-06-12", "close": 1.73673961, "volume": 5372514.0}, {"date": "2008-06-13", "close": 1.7522002, "volume": 3839099.0}, {"date": "2008-06-16", "close": 1.68005078, "volume": 5960499.0}, {"date": "2008-06-17", "close": 1.75735373, "volume": 8631581.0}, {"date": "2008-06-18", "close": 1.80888903, "volume": 10609666.0}, {"date": "2008-06-19", "close": 1.88103845, "volume": 10224685.0}, {"date": "2008-06-20", "close": 2.06656553, "volume": 16474094.0}, {"date": "2008-06-23", "close": 2.01503023, "volume": 5458049.0}, {"date": "2008-06-24", "close": 2.0098767, "volume": 2202417.0}, {"date": "2008-06-25", "close": 2.19025025, "volume": 3739470.0}, {"date": "2008-06-26", "close": 2.41185204, "volume": 10784037.0}, {"date": "2008-06-27", "close": 2.42731263, "volume": 6461024.0}, {"date": "2008-06-30", "close": 2.42731263, "volume": 5306407.0}, {"date": "2008-07-01", "close": 2.36547027, "volume": 3116485.0}, {"date": "2008-07-02", "close": 2.38093086, "volume": 2598753.0}, {"date": "2008-07-03", "close": 2.41700557, "volume": 4473338.0}, {"date": "2008-07-04", "close": 2.32939556, "volume": 4749023.0}, {"date": "2008-07-07", "close": 2.31393497, "volume": 4331903.0}, {"date": "2008-07-08", "close": 2.3190885, "volume": 3408227.0}, {"date": "2008-07-09", "close": 2.26239967, "volume": 4403661.0}, {"date": "2008-07-10", "close": 2.22632496, "volume": 3114126.0}, {"date": "2008-07-11", "close": 2.24178555, "volume": 4700910.0}, {"date": "2008-07-14", "close": 2.20571084, "volume": 2135895.0}, {"date": "2008-07-15", "close": 2.19540378, "volume": 2684259.0}, {"date": "2008-07-16", "close": 2.21086437, "volume": 3031089.0}, {"date": "2008-07-17", "close": 2.1644826, "volume": 2925694.0}, {"date": "2008-07-18", "close": 2.20055731, "volume": 2190277.0}, {"date": "2008-07-21", "close": 2.21086437, "volume": 4275792.0}, {"date": "2008-07-22", "close": 2.2160179, "volume": 4229893.0}, {"date": "2008-07-23", "close": 2.2675532, "volume": 5134828.0}, {"date": "2008-07-24", "close": 2.28301379, "volume": 3972976.0}, {"date": "2008-07-25", "close": 2.23663202, "volume": 3257321.0}, {"date": "2008-07-28", "close": 2.39639145, "volume": 3334963.0}, {"date": "2008-07-29", "close": 2.46338734, "volume": 5348918.0}, {"date": "2008-07-30", "close": 2.39123792, "volume": 5257658.0}, {"date": "2008-07-31", "close": 2.4736944, "volume": 3851770.0}, {"date": "2008-08-01", "close": 2.56645794, "volume": 5965466.0}, {"date": "2008-08-04", "close": 2.55099735, "volume": 2959463.0}, {"date": "2008-08-05", "close": 2.44792675, "volume": 3626452.0}, {"date": "2008-08-06", "close": 2.4221591, "volume": 3797498.0}, {"date": "2008-08-07", "close": 2.41700557, "volume": 2663384.0}, {"date": "2008-08-08", "close": 2.44792675, "volume": 2697343.0}, {"date": "2008-08-11", "close": 2.53553676, "volume": 3601937.0}, {"date": "2008-08-12", "close": 2.55615088, "volume": 8915010.0}, {"date": "2008-08-13", "close": 2.2675532, "volume": 5484575.0}, {"date": "2008-08-14", "close": 2.39639145, "volume": 27758668.0}, {"date": "2008-08-15", "close": 2.33970262, "volume": 3869422.0}, {"date": "2008-08-18", "close": 2.33454909, "volume": 4353272.0}, {"date": "2008-08-19", "close": 2.33454909, "volume": 2572578.0}, {"date": "2008-08-20", "close": 2.28301379, "volume": 5988932.0}, {"date": "2008-08-21", "close": 2.12325436, "volume": 5098449.0}, {"date": "2008-08-22", "close": 2.1644826, "volume": 76847066.0}, {"date": "2008-08-25", "close": 2.1644826, "volume": 3932188.0}, {"date": "2008-08-26", "close": 2.19025025, "volume": 5072411.0}, {"date": "2008-08-27", "close": 2.21086437, "volume": 2925663.0}, {"date": "2008-08-28", "close": 2.33454909, "volume": 8473852.0}, {"date": "2008-08-29", "close": 2.30362791, "volume": 6190215.0}, {"date": "2008-09-01", "close": 2.32424203, "volume": 2902659.0}, {"date": "2008-09-02", "close": 2.34485615, "volume": 1723165.0}, {"date": "2008-09-03", "close": 2.24693908, "volume": 3422765.0}, {"date": "2008-09-04", "close": 2.24693908, "volume": 7683547.0}, {"date": "2008-09-05", "close": 2.23147849, "volume": 4839960.0}, {"date": "2008-09-08", "close": 2.4221591, "volume": 6160736.0}, {"date": "2008-09-09", "close": 2.38608439, "volume": 4100207.0}, {"date": "2008-09-10", "close": 2.2675532, "volume": 2293603.0}, {"date": "2008-09-11", "close": 2.34485615, "volume": 2131589.0}, {"date": "2008-09-12", "close": 2.49946205, "volume": 3514564.0}, {"date": "2008-09-15", "close": 2.33454909, "volume": 4051796.0}, {"date": "2008-09-16", "close": 2.3190885, "volume": 4003642.0}, {"date": "2008-09-17", "close": 2.41700557, "volume": 5601403.0}, {"date": "2008-09-18", "close": 2.44277322, "volume": 7930448.0}, {"date": "2008-09-19", "close": 2.5252297, "volume": 7214783.0}, {"date": "2008-09-22", "close": 2.576765, "volume": 4485700.0}, {"date": "2008-09-23", "close": 2.576765, "volume": 4393988.0}, {"date": "2008-09-24", "close": 2.55615088, "volume": 2376433.0}, {"date": "2008-09-25", "close": 2.55615088, "volume": 2133592.0}, {"date": "2008-09-26", "close": 2.5252297, "volume": 1517135.0}, {"date": "2008-09-29", "close": 2.4221591, "volume": 1132598.0}, {"date": "2008-09-30", "close": 2.4221591, "volume": 1000254.0}, {"date": "2008-10-01", "close": 2.4221591, "volume": 968594.0}, {"date": "2008-10-02", "close": 2.35516321, "volume": 1200148.0}, {"date": "2008-10-03", "close": 2.2160179, "volume": 2496114.0}, {"date": "2008-10-06", "close": 2.14902201, "volume": 1214156.0}, {"date": "2008-10-07", "close": 2.04079788, "volume": 2999612.0}, {"date": "2008-10-08", "close": 1.86557786, "volume": 12996245.0}, {"date": "2008-10-09", "close": 1.92226669, "volume": 4332813.0}, {"date": "2008-10-10", "close": 1.76250726, "volume": 2668272.0}, {"date": "2008-10-13", "close": 1.79342844, "volume": 2643198.0}, {"date": "2008-10-14", "close": 1.90165257, "volume": 1479101.0}, {"date": "2008-10-15", "close": 1.98926258, "volume": 4366708.0}, {"date": "2008-10-16", "close": 1.97380199, "volume": 1786690.0}, {"date": "2008-10-17", "close": 2.08717965, "volume": 2975512.0}, {"date": "2008-10-20", "close": 2.14902201, "volume": 3699905.0}, {"date": "2008-10-21", "close": 2.22632496, "volume": 4398081.0}, {"date": "2008-10-22", "close": 2.2675532, "volume": 4851013.0}, {"date": "2008-10-23", "close": 2.11810083, "volume": 4683223.0}, {"date": "2008-10-24", "close": 2.07687259, "volume": 1944995.0}, {"date": "2008-10-27", "close": 1.9583414, "volume": 1339575.0}, {"date": "2008-10-28", "close": 1.8037355, "volume": 3396501.0}, {"date": "2008-10-29", "close": 1.86042433, "volume": 4907982.0}, {"date": "2008-10-30", "close": 1.9068061, "volume": 7223907.0}, {"date": "2008-10-31", "close": 1.8552708, "volume": 3527171.0}, {"date": "2008-11-03", "close": 1.9068061, "volume": 3042074.0}, {"date": "2008-11-04", "close": 1.86557786, "volume": 1216954.0}, {"date": "2008-11-05", "close": 1.98410905, "volume": 5652463.0}, {"date": "2008-11-06", "close": 1.92226669, "volume": 3127965.0}, {"date": "2008-11-07", "close": 1.98410905, "volume": 4155478.0}, {"date": "2008-11-10", "close": 2.1129473, "volume": 3196376.0}, {"date": "2008-11-11", "close": 2.13871495, "volume": 2870279.0}, {"date": "2008-11-12", "close": 2.1129473, "volume": 4650508.0}, {"date": "2008-11-13", "close": 2.05625847, "volume": 2879446.0}, {"date": "2008-11-14", "close": 2.14386848, "volume": 3530440.0}, {"date": "2008-11-17", "close": 2.03564435, "volume": 2302043.0}, {"date": "2008-11-18", "close": 1.97380199, "volume": 3341894.0}, {"date": "2008-11-19", "close": 2.061412, "volume": 5625226.0}, {"date": "2008-11-20", "close": 2.11810083, "volume": 3546788.0}, {"date": "2008-11-21", "close": 2.2160179, "volume": 5972056.0}, {"date": "2008-11-24", "close": 2.12325436, "volume": 5329293.0}, {"date": "2008-11-25", "close": 2.01503023, "volume": 7339214.0}, {"date": "2008-11-26", "close": 2.22632496, "volume": 7563222.0}, {"date": "2008-11-27", "close": 2.19025025, "volume": 5377712.0}, {"date": "2008-11-28", "close": 2.2675532, "volume": 3417774.0}, {"date": "2008-12-01", "close": 2.15417554, "volume": 3042033.0}, {"date": "2008-12-02", "close": 2.10779377, "volume": 4165667.0}, {"date": "2008-12-03", "close": 2.12325436, "volume": 2895179.0}, {"date": "2008-12-04", "close": 2.22117143, "volume": 2931107.0}, {"date": "2008-12-05", "close": 2.34485615, "volume": 6129354.0}, {"date": "2008-12-08", "close": 2.37577733, "volume": 5768231.0}, {"date": "2008-12-09", "close": 2.4221591, "volume": 6007556.0}, {"date": "2008-12-10", "close": 2.49946205, "volume": 8610744.0}, {"date": "2008-12-11", "close": 2.54584382, "volume": 7643749.0}, {"date": "2008-12-12", "close": 2.50976911, "volume": 6882669.0}, {"date": "2008-12-15", "close": 2.59737912, "volume": 6580072.0}, {"date": "2008-12-16", "close": 2.55615088, "volume": 6013760.0}, {"date": "2008-12-17", "close": 2.4736944, "volume": 5888294.0}, {"date": "2008-12-18", "close": 2.38608439, "volume": 11703793.0}, {"date": "2008-12-19", "close": 2.33454909, "volume": 9379757.0}, {"date": "2008-12-22", "close": 2.2160179, "volume": 3670944.0}, {"date": "2008-12-23", "close": 2.2160179, "volume": 2672467.0}, {"date": "2008-12-24", "close": 2.24178555, "volume": 783612.0}, {"date": "2008-12-29", "close": 2.28816732, "volume": 4740549.0}, {"date": "2008-12-30", "close": 2.28816732, "volume": 1923699.0}, {"date": "2008-12-31", "close": 2.39123792, "volume": 685280.0}, {"date": "2009-01-02", "close": 2.28816732, "volume": 1461010.0}, {"date": "2009-01-05", "close": 2.24693908, "volume": 1881862.0}, {"date": "2009-01-06", "close": 2.32939556, "volume": 2264271.0}, {"date": "2009-01-07", "close": 2.45308028, "volume": 2671159.0}, {"date": "2009-01-08", "close": 2.53038323, "volume": 4499956.0}, {"date": "2009-01-09", "close": 2.50461558, "volume": 1755300.0}, {"date": "2009-01-12", "close": 2.36547027, "volume": 916979.0}, {"date": "2009-01-13", "close": 2.36547027, "volume": 2954652.0}, {"date": "2009-01-14", "close": 2.3706238, "volume": 5746112.0}, {"date": "2009-01-15", "close": 2.2675532, "volume": 5007929.0}, {"date": "2009-01-16", "close": 2.38093086, "volume": 2022057.0}, {"date": "2009-01-19", "close": 2.40669851, "volume": 2044013.0}, {"date": "2009-01-20", "close": 2.3706238, "volume": 1765912.0}, {"date": "2009-01-21", "close": 2.29332085, "volume": 4350806.0}, {"date": "2009-01-22", "close": 2.29332085, "volume": 1013437.0}, {"date": "2009-01-23", "close": 2.2160179, "volume": 2672172.0}, {"date": "2009-01-27", "close": 2.2160179, "volume": 2373354.0}, {"date": "2009-01-28", "close": 2.18509672, "volume": 2322616.0}, {"date": "2009-01-29", "close": 2.16963613, "volume": 2133466.0}, {"date": "2009-01-30", "close": 2.19025025, "volume": 1111947.0}, {"date": "2009-02-02", "close": 2.19025025, "volume": 1380007.0}, {"date": "2009-02-03", "close": 2.2160179, "volume": 2454764.0}, {"date": "2009-02-04", "close": 2.09748671, "volume": 1760440.0}, {"date": "2009-02-05", "close": 2.19540378, "volume": 3202273.0}, {"date": "2009-02-06", "close": 2.20055731, "volume": 2287453.0}, {"date": "2009-02-09", "close": 2.22117143, "volume": 2809272.0}, {"date": "2009-02-10", "close": 2.16963613, "volume": 1406921.0}, {"date": "2009-02-11", "close": 2.12840789, "volume": 1050303.0}, {"date": "2009-02-12", "close": 2.10264024, "volume": 1411687.0}, {"date": "2009-02-13", "close": 2.19025025, "volume": 1512705.0}, {"date": "2009-02-16", "close": 2.13871495, "volume": 1318783.0}, {"date": "2009-02-17", "close": 2.13356142, "volume": 1553923.0}, {"date": "2009-02-18", "close": 2.02533729, "volume": 2439470.0}, {"date": "2009-02-19", "close": 2.27270673, "volume": 4897754.0}, {"date": "2009-02-20", "close": 2.27270673, "volume": 3344903.0}, {"date": "2009-02-23", "close": 2.29332085, "volume": 4083923.0}, {"date": "2009-02-24", "close": 2.29332085, "volume": 4075366.0}, {"date": "2009-02-25", "close": 2.29332085, "volume": 1728594.0}, {"date": "2009-02-26", "close": 2.22632496, "volume": 2795596.0}, {"date": "2009-02-27", "close": 2.2160179, "volume": 1807802.0}, {"date": "2009-03-02", "close": 2.23663202, "volume": 2184215.0}, {"date": "2009-03-03", "close": 2.23663202, "volume": 1731413.0}, {"date": "2009-03-04", "close": 2.30878144, "volume": 2261725.0}, {"date": "2009-03-05", "close": 2.25209261, "volume": 2192975.0}, {"date": "2009-03-06", "close": 2.23147849, "volume": 4176209.0}, {"date": "2009-03-09", "close": 2.20055731, "volume": 1967777.0}, {"date": "2009-03-10", "close": 2.23147849, "volume": 3813962.0}, {"date": "2009-03-11", "close": 2.2675532, "volume": 3344517.0}, {"date": "2009-03-12", "close": 2.15417554, "volume": 2208936.0}, {"date": "2009-03-13", "close": 2.20055731, "volume": 3761503.0}, {"date": "2009-03-16", "close": 2.1644826, "volume": 3127802.0}, {"date": "2009-03-17", "close": 2.22632496, "volume": 2886709.0}, {"date": "2009-03-18", "close": 2.22117143, "volume": 2827780.0}, {"date": "2009-03-19", "close": 2.20055731, "volume": 7844681.0}, {"date": "2009-03-20", "close": 2.2160179, "volume": 2400269.0}, {"date": "2009-03-23", "close": 2.2675532, "volume": 2045299.0}, {"date": "2009-03-24", "close": 2.30362791, "volume": 3438645.0}, {"date": "2009-03-25", "close": 2.19025025, "volume": 4122708.0}, {"date": "2009-03-26", "close": 2.07171906, "volume": 4360861.0}, {"date": "2009-03-27", "close": 2.1129473, "volume": 4678422.0}, {"date": "2009-03-30", "close": 2.061412, "volume": 4821059.0}, {"date": "2009-03-31", "close": 2.07687259, "volume": 4036596.0}, {"date": "2009-04-01", "close": 2.01503023, "volume": 2824875.0}, {"date": "2009-04-02", "close": 2.04595141, "volume": 4125042.0}, {"date": "2009-04-03", "close": 2.02533729, "volume": 2609520.0}, {"date": "2009-04-06", "close": 1.97380199, "volume": 5397625.0}, {"date": "2009-04-07", "close": 1.75735373, "volume": 7744086.0}, {"date": "2009-04-08", "close": 1.67489725, "volume": 7841912.0}, {"date": "2009-04-09", "close": 1.65943666, "volume": 6200548.0}, {"date": "2009-04-14", "close": 1.57698018, "volume": 5397454.0}, {"date": "2009-04-15", "close": 1.55121253, "volume": 13443440.0}, {"date": "2009-04-16", "close": 1.546059, "volume": 8073037.0}, {"date": "2009-04-17", "close": 1.68520431, "volume": 6050418.0}, {"date": "2009-04-20", "close": 1.65428313, "volume": 3138740.0}, {"date": "2009-04-21", "close": 1.5975943, "volume": 4297883.0}, {"date": "2009-04-22", "close": 1.64397607, "volume": 5355015.0}, {"date": "2009-04-23", "close": 1.66974372, "volume": 2942135.0}, {"date": "2009-04-24", "close": 1.65428313, "volume": 2047564.0}, {"date": "2009-04-27", "close": 1.71097196, "volume": 3371163.0}, {"date": "2009-04-28", "close": 1.69551137, "volume": 2840938.0}, {"date": "2009-04-29", "close": 1.72643255, "volume": 2808529.0}, {"date": "2009-04-30", "close": 1.7006649, "volume": 5310915.0}, {"date": "2009-05-01", "close": 1.67489725, "volume": 1036882.0}, {"date": "2009-05-04", "close": 1.7522002, "volume": 1784961.0}, {"date": "2009-05-05", "close": 1.80888903, "volume": 4956492.0}, {"date": "2009-05-06", "close": 1.79342844, "volume": 19056703.0}, {"date": "2009-05-07", "close": 1.80888903, "volume": 16259577.0}, {"date": "2009-05-08", "close": 1.78312138, "volume": 2426067.0}, {"date": "2009-05-11", "close": 1.72643255, "volume": 7369605.0}, {"date": "2009-05-12", "close": 1.74189314, "volume": 2889526.0}, {"date": "2009-05-13", "close": 1.70581843, "volume": 1807629.0}, {"date": "2009-05-14", "close": 1.67489725, "volume": 4027465.0}, {"date": "2009-05-15", "close": 1.64397607, "volume": 2844549.0}, {"date": "2009-05-18", "close": 1.65428313, "volume": 2360508.0}, {"date": "2009-05-19", "close": 1.66459019, "volume": 2967221.0}, {"date": "2009-05-20", "close": 1.61820842, "volume": 4367265.0}, {"date": "2009-05-21", "close": 1.6491296, "volume": 3734890.0}, {"date": "2009-05-22", "close": 1.63366901, "volume": 2856372.0}, {"date": "2009-05-25", "close": 1.63366901, "volume": 2285825.0}, {"date": "2009-05-26", "close": 1.63882254, "volume": 7892291.0}, {"date": "2009-05-27", "close": 1.68005078, "volume": 2522960.0}, {"date": "2009-05-28", "close": 1.61305489, "volume": 8711671.0}, {"date": "2009-05-29", "close": 1.63882254, "volume": 4657142.0}, {"date": "2009-06-01", "close": 1.62851548, "volume": 3370990.0}, {"date": "2009-06-02", "close": 1.68005078, "volume": 7306297.0}, {"date": "2009-06-03", "close": 1.73673961, "volume": 4206119.0}, {"date": "2009-06-04", "close": 1.77796785, "volume": 3285950.0}, {"date": "2009-06-05", "close": 1.76250726, "volume": 1910923.0}, {"date": "2009-06-09", "close": 1.73673961, "volume": 2463738.0}, {"date": "2009-06-10", "close": 1.80888903, "volume": 4682099.0}, {"date": "2009-06-11", "close": 1.94288081, "volume": 4479365.0}, {"date": "2009-06-12", "close": 1.87588492, "volume": 2824072.0}, {"date": "2009-06-15", "close": 1.80888903, "volume": 4527479.0}, {"date": "2009-06-16", "close": 1.69551137, "volume": 3783032.0}, {"date": "2009-06-17", "close": 1.65428313, "volume": 7147342.0}, {"date": "2009-06-18", "close": 1.61305489, "volume": 9077108.0}, {"date": "2009-06-19", "close": 1.58213371, "volume": 5612685.0}, {"date": "2009-06-22", "close": 1.58728724, "volume": 4302767.0}, {"date": "2009-06-23", "close": 1.52544488, "volume": 6511488.0}, {"date": "2009-06-24", "close": 1.50483076, "volume": 10764468.0}, {"date": "2009-06-25", "close": 1.48937017, "volume": 3265327.0}, {"date": "2009-06-26", "close": 1.52029135, "volume": 3736586.0}, {"date": "2009-06-29", "close": 1.47906311, "volume": 6815689.0}, {"date": "2009-06-30", "close": 1.47390958, "volume": 4179291.0}, {"date": "2009-07-01", "close": 1.4429884, "volume": 3195464.0}, {"date": "2009-07-02", "close": 1.43783487, "volume": 4693239.0}, {"date": "2009-07-03", "close": 1.42237428, "volume": 2688588.0}, {"date": "2009-07-06", "close": 1.41206722, "volume": 2256556.0}, {"date": "2009-07-07", "close": 1.45844899, "volume": 3270762.0}, {"date": "2009-07-08", "close": 1.41722075, "volume": 7335215.0}, {"date": "2009-07-09", "close": 1.43268134, "volume": 4298966.0}, {"date": "2009-07-10", "close": 1.41722075, "volume": 3173545.0}, {"date": "2009-07-13", "close": 1.41722075, "volume": 2792179.0}, {"date": "2009-07-14", "close": 1.45844899, "volume": 4644816.0}, {"date": "2009-07-15", "close": 1.52029135, "volume": 6370546.0}, {"date": "2009-07-16", "close": 1.56667312, "volume": 5054215.0}, {"date": "2009-07-17", "close": 1.52029135, "volume": 4562727.0}, {"date": "2009-07-20", "close": 1.52029135, "volume": 1924285.0}, {"date": "2009-07-21", "close": 1.52029135, "volume": 3318091.0}, {"date": "2009-07-22", "close": 1.55636606, "volume": 2026267.0}, {"date": "2009-07-23", "close": 1.60274783, "volume": 4201196.0}, {"date": "2009-07-24", "close": 1.61820842, "volume": 2147499.0}, {"date": "2009-07-27", "close": 1.60790136, "volume": 1134062.0}, {"date": "2009-07-28", "close": 1.63882254, "volume": 3016150.0}, {"date": "2009-07-29", "close": 1.57698018, "volume": 3412692.0}, {"date": "2009-07-30", "close": 1.56667312, "volume": 3531570.0}, {"date": "2009-07-31", "close": 1.62336195, "volume": 3650199.0}, {"date": "2009-08-03", "close": 1.68005078, "volume": 2056678.0}, {"date": "2009-08-04", "close": 1.73158608, "volume": 3235165.0}, {"date": "2009-08-05", "close": 1.7006649, "volume": 1616053.0}, {"date": "2009-08-06", "close": 1.7006649, "volume": 2327281.0}, {"date": "2009-08-07", "close": 1.67489725, "volume": 1548445.0}, {"date": "2009-08-10", "close": 1.74704667, "volume": 2053121.0}, {"date": "2009-08-11", "close": 1.8037355, "volume": 3051786.0}, {"date": "2009-08-12", "close": 1.75735373, "volume": 1881858.0}, {"date": "2009-08-13", "close": 1.77796785, "volume": 1693734.0}, {"date": "2009-08-14", "close": 1.77796785, "volume": 3212117.0}, {"date": "2009-08-17", "close": 1.78827491, "volume": 2778645.0}, {"date": "2009-08-18", "close": 1.72643255, "volume": 3387540.0}, {"date": "2009-08-19", "close": 1.88103845, "volume": 10885748.0}, {"date": "2009-08-20", "close": 1.88619198, "volume": 8286033.0}, {"date": "2009-08-21", "close": 1.78827491, "volume": 5314515.0}, {"date": "2009-08-24", "close": 1.78312138, "volume": 6355776.0}, {"date": "2009-08-25", "close": 1.77796785, "volume": 2352661.0}, {"date": "2009-08-26", "close": 1.92226669, "volume": 2476272.0}, {"date": "2009-08-27", "close": 1.87588492, "volume": 2867396.0}, {"date": "2009-08-28", "close": 2.04079788, "volume": 7104458.0}, {"date": "2009-08-31", "close": 2.03564435, "volume": 3560823.0}, {"date": "2009-09-01", "close": 2.08717965, "volume": 6918844.0}, {"date": "2009-09-02", "close": 1.96864846, "volume": 7525878.0}, {"date": "2009-09-03", "close": 2.061412, "volume": 2738952.0}, {"date": "2009-09-04", "close": 1.96864846, "volume": 4523913.0}, {"date": "2009-09-07", "close": 2.04595141, "volume": 1516789.0}, {"date": "2009-09-08", "close": 2.02018376, "volume": 3002408.0}, {"date": "2009-09-09", "close": 2.0098767, "volume": 2445165.0}, {"date": "2009-09-10", "close": 2.11810083, "volume": 3222680.0}, {"date": "2009-09-11", "close": 2.15932907, "volume": 3663600.0}, {"date": "2009-09-14", "close": 2.07687259, "volume": 2428275.0}, {"date": "2009-09-15", "close": 2.02533729, "volume": 3580474.0}, {"date": "2009-09-16", "close": 2.05110494, "volume": 3238770.0}, {"date": "2009-09-17", "close": 2.07687259, "volume": 3915281.0}, {"date": "2009-09-18", "close": 2.05110494, "volume": 3086046.0}, {"date": "2009-09-21", "close": 2.02018376, "volume": 837145.0}, {"date": "2009-09-22", "close": 1.98410905, "volume": 1886519.0}, {"date": "2009-09-23", "close": 2.07171906, "volume": 1655514.0}, {"date": "2009-09-24", "close": 2.02533729, "volume": 1102126.0}, {"date": "2009-09-25", "close": 2.0098767, "volume": 1979872.0}, {"date": "2009-09-28", "close": 1.98926258, "volume": 1905083.0}, {"date": "2009-09-29", "close": 1.98926258, "volume": 879455.0}, {"date": "2009-09-30", "close": 2.05110494, "volume": 1587273.0}, {"date": "2009-10-01", "close": 1.99441611, "volume": 1423424.0}, {"date": "2009-10-02", "close": 1.93772728, "volume": 2624341.0}, {"date": "2009-10-05", "close": 1.93772728, "volume": 1016348.0}, {"date": "2009-10-06", "close": 1.93772728, "volume": 1830627.0}, {"date": "2009-10-07", "close": 1.96349493, "volume": 4228476.0}, {"date": "2009-10-08", "close": 1.98410905, "volume": 3585917.0}, {"date": "2009-10-09", "close": 2.01503023, "volume": 5237920.0}, {"date": "2009-10-12", "close": 2.02533729, "volume": 4303415.0}, {"date": "2009-10-13", "close": 2.04595141, "volume": 4835808.0}, {"date": "2009-10-14", "close": 1.98926258, "volume": 4154368.0}, {"date": "2009-10-15", "close": 1.98926258, "volume": 5638314.0}, {"date": "2009-10-16", "close": 1.96349493, "volume": 2667583.0}, {"date": "2009-10-19", "close": 1.9583414, "volume": 2157771.0}, {"date": "2009-10-20", "close": 1.99956964, "volume": 6358535.0}, {"date": "2009-10-21", "close": 1.98410905, "volume": 4510883.0}, {"date": "2009-10-22", "close": 1.95318787, "volume": 1790883.0}, {"date": "2009-10-23", "close": 1.94803434, "volume": 2129837.0}, {"date": "2009-10-26", "close": 1.89649904, "volume": 1979045.0}, {"date": "2009-10-27", "close": 1.8552708, "volume": 1888104.0}, {"date": "2009-10-28", "close": 1.83465668, "volume": 2610405.0}, {"date": "2009-10-29", "close": 1.74189314, "volume": 4046533.0}, {"date": "2009-10-30", "close": 1.8037355, "volume": 2896498.0}, {"date": "2009-11-02", "close": 1.76250726, "volume": 3813854.0}, {"date": "2009-11-03", "close": 1.69035784, "volume": 4129436.0}, {"date": "2009-11-04", "close": 1.68005078, "volume": 2848025.0}, {"date": "2009-11-05", "close": 1.68520431, "volume": 2734479.0}, {"date": "2009-11-06", "close": 1.7522002, "volume": 2289029.0}, {"date": "2009-11-09", "close": 1.76766079, "volume": 1596649.0}, {"date": "2009-11-10", "close": 1.81919609, "volume": 2532323.0}, {"date": "2009-11-11", "close": 1.78312138, "volume": 2174797.0}, {"date": "2009-11-12", "close": 1.74189314, "volume": 2029999.0}, {"date": "2009-11-13", "close": 1.71612549, "volume": 2113794.0}, {"date": "2009-11-16", "close": 1.77281432, "volume": 1125072.0}, {"date": "2009-11-17", "close": 1.76766079, "volume": 685988.0}, {"date": "2009-11-18", "close": 1.7522002, "volume": 1412366.0}, {"date": "2009-11-19", "close": 1.7522002, "volume": 3431626.0}, {"date": "2009-11-20", "close": 1.7522002, "volume": 1111591.0}, {"date": "2009-11-23", "close": 1.83981021, "volume": 3205574.0}, {"date": "2009-11-24", "close": 1.85011727, "volume": 2283970.0}, {"date": "2009-11-25", "close": 1.83981021, "volume": 3840121.0}, {"date": "2009-11-26", "close": 1.84496374, "volume": 1765448.0}, {"date": "2009-11-27", "close": 1.77281432, "volume": 1916001.0}, {"date": "2009-11-30", "close": 1.85011727, "volume": 2056169.0}, {"date": "2009-12-01", "close": 1.81404256, "volume": 1065559.0}, {"date": "2009-12-02", "close": 1.88619198, "volume": 1828475.0}, {"date": "2009-12-03", "close": 1.87073139, "volume": 5720450.0}, {"date": "2009-12-04", "close": 1.85011727, "volume": 2862306.0}, {"date": "2009-12-07", "close": 1.85011727, "volume": 2555171.0}, {"date": "2009-12-08", "close": 1.87073139, "volume": 4238097.0}, {"date": "2009-12-09", "close": 1.84496374, "volume": 1796324.0}, {"date": "2009-12-10", "close": 1.78827491, "volume": 3824423.0}, {"date": "2009-12-11", "close": 1.80888903, "volume": 3798882.0}, {"date": "2009-12-14", "close": 1.80888903, "volume": 1574851.0}, {"date": "2009-12-15", "close": 1.76250726, "volume": 3703997.0}, {"date": "2009-12-16", "close": 1.79342844, "volume": 4573279.0}, {"date": "2009-12-17", "close": 1.78827491, "volume": 6596131.0}, {"date": "2009-12-18", "close": 1.82434962, "volume": 3789209.0}, {"date": "2009-12-21", "close": 1.8552708, "volume": 2444229.0}, {"date": "2009-12-22", "close": 1.85011727, "volume": 2222675.0}, {"date": "2009-12-23", "close": 1.88619198, "volume": 820183.0}, {"date": "2009-12-24", "close": 1.87073139, "volume": 2118201.0}, {"date": "2009-12-29", "close": 1.89134551, "volume": 1055044.0}, {"date": "2009-12-30", "close": 1.88103845, "volume": 469340.0}, {"date": "2009-12-31", "close": 1.84496374, "volume": 995199.0}, {"date": "2010-01-04", "close": 1.85011727, "volume": 1277171.0}, {"date": "2010-01-05", "close": 1.91711316, "volume": 1250104.0}, {"date": "2010-01-06", "close": 1.92226669, "volume": 1014743.0}, {"date": "2010-01-07", "close": 1.95318787, "volume": 1790720.0}, {"date": "2010-01-08", "close": 1.96349493, "volume": 1696185.0}, {"date": "2010-01-11", "close": 1.9068061, "volume": 1220707.0}, {"date": "2010-01-12", "close": 1.91711316, "volume": 2645410.0}, {"date": "2010-01-13", "close": 1.8037355, "volume": 4658050.0}, {"date": "2010-01-14", "close": 1.88619198, "volume": 2020566.0}, {"date": "2010-01-15", "close": 1.84496374, "volume": 1595231.0}, {"date": "2010-01-18", "close": 1.82950315, "volume": 2701201.0}, {"date": "2010-01-19", "close": 1.79858197, "volume": 1806859.0}, {"date": "2010-01-20", "close": 1.79858197, "volume": 2039441.0}, {"date": "2010-01-21", "close": 1.73673961, "volume": 7581920.0}, {"date": "2010-01-22", "close": 1.72643255, "volume": 4640481.0}, {"date": "2010-01-25", "close": 1.74189314, "volume": 2288003.0}, {"date": "2010-01-27", "close": 1.70581843, "volume": 3485446.0}, {"date": "2010-01-28", "close": 1.7522002, "volume": 3755391.0}, {"date": "2010-01-29", "close": 1.7006649, "volume": 1876062.0}, {"date": "2010-02-01", "close": 1.69035784, "volume": 1415181.0}, {"date": "2010-02-02", "close": 1.7006649, "volume": 23297924.0}, {"date": "2010-02-03", "close": 1.71097196, "volume": 2686335.0}, {"date": "2010-02-04", "close": 1.74189314, "volume": 2180913.0}, {"date": "2010-02-05", "close": 1.76250726, "volume": 3238549.0}, {"date": "2010-02-08", "close": 1.77796785, "volume": 2020545.0}, {"date": "2010-02-09", "close": 1.74704667, "volume": 2246200.0}, {"date": "2010-02-10", "close": 1.80888903, "volume": 4037941.0}, {"date": "2010-02-11", "close": 1.85011727, "volume": 2067061.0}, {"date": "2010-02-12", "close": 1.8552708, "volume": 1376076.0}, {"date": "2010-02-15", "close": 1.88103845, "volume": 2295398.0}, {"date": "2010-02-16", "close": 1.82434962, "volume": 2114584.0}, {"date": "2010-02-17", "close": 1.88103845, "volume": 1637577.0}, {"date": "2010-02-18", "close": 1.88619198, "volume": 3022321.0}, {"date": "2010-02-19", "close": 1.88103845, "volume": 3176139.0}, {"date": "2010-02-22", "close": 1.94803434, "volume": 1347668.0}, {"date": "2010-02-23", "close": 1.93772728, "volume": 1049547.0}, {"date": "2010-02-24", "close": 1.93257375, "volume": 4446333.0}, {"date": "2010-02-25", "close": 1.86557786, "volume": 4848548.0}, {"date": "2010-02-26", "close": 1.84496374, "volume": 5048514.0}, {"date": "2010-03-01", "close": 1.89134551, "volume": 3976837.0}, {"date": "2010-03-02", "close": 1.9068061, "volume": 2894181.0}, {"date": "2010-03-03", "close": 1.92742022, "volume": 6027298.0}, {"date": "2010-03-04", "close": 1.92742022, "volume": 2496002.0}, {"date": "2010-03-05", "close": 1.9068061, "volume": 8226590.0}, {"date": "2010-03-08", "close": 1.91711316, "volume": 3059128.0}, {"date": "2010-03-09", "close": 1.88619198, "volume": 8400211.0}, {"date": "2010-03-10", "close": 1.87588492, "volume": 1846352.0}, {"date": "2010-03-11", "close": 1.88619198, "volume": 2564962.0}, {"date": "2010-03-12", "close": 1.92742022, "volume": 2180079.0}, {"date": "2010-03-15", "close": 1.94803434, "volume": 4000431.0}, {"date": "2010-03-16", "close": 1.94803434, "volume": 9014580.0}, {"date": "2010-03-17", "close": 2.01503023, "volume": 3834808.0}, {"date": "2010-03-18", "close": 2.13356142, "volume": 11871820.0}, {"date": "2010-03-19", "close": 2.13871495, "volume": 6523005.0}, {"date": "2010-03-22", "close": 2.13356142, "volume": 1784771.0}, {"date": "2010-03-23", "close": 2.12325436, "volume": 3317994.0}, {"date": "2010-03-24", "close": 2.17994319, "volume": 2756965.0}, {"date": "2010-03-25", "close": 2.24693908, "volume": 5474975.0}, {"date": "2010-03-26", "close": 2.23663202, "volume": 5233582.0}, {"date": "2010-03-29", "close": 2.25209261, "volume": 3932551.0}, {"date": "2010-03-30", "close": 2.27270673, "volume": 1886121.0}, {"date": "2010-03-31", "close": 2.25724614, "volume": 2461672.0}, {"date": "2010-04-01", "close": 2.33454909, "volume": 2957262.0}, {"date": "2010-04-06", "close": 2.33454909, "volume": 3185100.0}, {"date": "2010-04-07", "close": 2.35516321, "volume": 3095051.0}, {"date": "2010-04-08", "close": 2.40154498, "volume": 2854222.0}, {"date": "2010-04-09", "close": 2.5252297, "volume": 5190186.0}, {"date": "2010-04-12", "close": 2.56645794, "volume": 4766731.0}, {"date": "2010-04-13", "close": 2.46338734, "volume": 6075651.0}, {"date": "2010-04-14", "close": 2.53553676, "volume": 2893780.0}, {"date": "2010-04-15", "close": 2.48915499, "volume": 4183893.0}, {"date": "2010-04-16", "close": 2.48915499, "volume": 2305695.0}, {"date": "2010-04-19", "close": 2.45823381, "volume": 1480156.0}, {"date": "2010-04-20", "close": 2.48915499, "volume": 2605567.0}, {"date": "2010-04-21", "close": 2.50976911, "volume": 2837595.0}, {"date": "2010-04-22", "close": 2.48915499, "volume": 4532059.0}, {"date": "2010-04-23", "close": 2.49430852, "volume": 2743624.0}, {"date": "2010-04-27", "close": 2.4736944, "volume": 6960487.0}, {"date": "2010-04-28", "close": 2.43246616, "volume": 6949318.0}, {"date": "2010-04-29", "close": 2.40669851, "volume": 8187037.0}, {"date": "2010-04-30", "close": 2.39639145, "volume": 10597202.0}, {"date": "2010-05-03", "close": 2.25209261, "volume": 9576129.0}, {"date": "2010-05-04", "close": 2.25724614, "volume": 3629367.0}, {"date": "2010-05-05", "close": 2.22632496, "volume": 7390501.0}, {"date": "2010-05-06", "close": 2.22117143, "volume": 3195295.0}, {"date": "2010-05-07", "close": 2.18509672, "volume": 4253873.0}, {"date": "2010-05-10", "close": 2.2160179, "volume": 5899657.0}, {"date": "2010-05-11", "close": 2.21086437, "volume": 2172590.0}, {"date": "2010-05-12", "close": 2.28301379, "volume": 2893378.0}, {"date": "2010-05-13", "close": 2.26239967, "volume": 3133155.0}, {"date": "2010-05-14", "close": 2.3190885, "volume": 4202776.0}, {"date": "2010-05-17", "close": 2.25724614, "volume": 3001211.0}, {"date": "2010-05-18", "close": 2.32424203, "volume": 4710794.0}, {"date": "2010-05-19", "close": 2.29332085, "volume": 3404888.0}, {"date": "2010-05-20", "close": 2.26239967, "volume": 4440391.0}, {"date": "2010-05-21", "close": 2.23147849, "volume": 2380743.0}, {"date": "2010-05-24", "close": 2.29332085, "volume": 5799369.0}, {"date": "2010-05-25", "close": 2.24178555, "volume": 4905443.0}, {"date": "2010-05-26", "close": 2.3190885, "volume": 10484586.0}, {"date": "2010-05-27", "close": 2.4221591, "volume": 11401251.0}, {"date": "2010-05-28", "close": 2.4221591, "volume": 14339274.0}, {"date": "2010-05-31", "close": 2.46854087, "volume": 4346555.0}, {"date": "2010-06-01", "close": 2.50976911, "volume": 3301421.0}, {"date": "2010-06-02", "close": 2.46338734, "volume": 4742307.0}, {"date": "2010-06-03", "close": 2.50461558, "volume": 5489717.0}, {"date": "2010-06-04", "close": 2.576765, "volume": 6952945.0}, {"date": "2010-06-07", "close": 2.5252297, "volume": 8941991.0}, {"date": "2010-06-08", "close": 2.60768618, "volume": 4193021.0}, {"date": "2010-06-09", "close": 2.58707206, "volume": 4590124.0}, {"date": "2010-06-10", "close": 2.54069029, "volume": 4806655.0}, {"date": "2010-06-11", "close": 2.576765, "volume": 3973348.0}, {"date": "2010-06-15", "close": 2.52007617, "volume": 4200664.0}, {"date": "2010-06-16", "close": 2.59222559, "volume": 5874486.0}, {"date": "2010-06-17", "close": 2.58191853, "volume": 6665218.0}, {"date": "2010-06-18", "close": 2.60253265, "volume": 4825974.0}, {"date": "2010-06-21", "close": 2.6283003, "volume": 2294608.0}, {"date": "2010-06-22", "close": 2.54069029, "volume": 3719095.0}, {"date": "2010-06-23", "close": 2.41700557, "volume": 7648416.0}, {"date": "2010-06-24", "close": 2.4736944, "volume": 4284919.0}, {"date": "2010-06-25", "close": 2.48915499, "volume": 3149955.0}, {"date": "2010-06-28", "close": 2.44792675, "volume": 4629766.0}, {"date": "2010-06-29", "close": 2.44792675, "volume": 3711875.0}, {"date": "2010-06-30", "close": 2.39639145, "volume": 4476856.0}, {"date": "2010-07-01", "close": 2.41185204, "volume": 2152280.0}, {"date": "2010-07-02", "close": 2.40669851, "volume": 1750852.0}, {"date": "2010-07-05", "close": 2.40154498, "volume": 1875027.0}, {"date": "2010-07-06", "close": 2.44792675, "volume": 1627937.0}, {"date": "2010-07-07", "close": 2.50976911, "volume": 4800465.0}, {"date": "2010-07-08", "close": 2.56645794, "volume": 5836712.0}, {"date": "2010-07-09", "close": 2.59222559, "volume": 4099734.0}, {"date": "2010-07-12", "close": 2.73652443, "volume": 8752304.0}, {"date": "2010-07-13", "close": 2.75713855, "volume": 9011606.0}, {"date": "2010-07-14", "close": 2.79321326, "volume": 5635708.0}, {"date": "2010-07-15", "close": 2.81382738, "volume": 3138156.0}, {"date": "2010-07-16", "close": 2.79836679, "volume": 1486664.0}, {"date": "2010-07-19", "close": 2.75713855, "volume": 5499460.0}, {"date": "2010-07-20", "close": 2.78805973, "volume": 2487217.0}, {"date": "2010-07-21", "close": 2.8344415, "volume": 4978438.0}, {"date": "2010-07-22", "close": 2.80867385, "volume": 1495152.0}, {"date": "2010-07-23", "close": 2.82413444, "volume": 5638737.0}, {"date": "2010-07-26", "close": 2.81382738, "volume": 3255683.0}, {"date": "2010-07-27", "close": 2.8344415, "volume": 1974237.0}, {"date": "2010-07-28", "close": 2.82413444, "volume": 3534597.0}, {"date": "2010-07-29", "close": 2.82928797, "volume": 2988782.0}, {"date": "2010-07-30", "close": 2.8344415, "volume": 1603544.0}, {"date": "2010-08-02", "close": 2.81898091, "volume": 1235264.0}, {"date": "2010-08-03", "close": 2.80352032, "volume": 3393631.0}, {"date": "2010-08-04", "close": 2.80867385, "volume": 2671276.0}, {"date": "2010-08-05", "close": 2.79836679, "volume": 2465260.0}, {"date": "2010-08-06", "close": 2.81898091, "volume": 3751605.0}, {"date": "2010-08-09", "close": 2.79836679, "volume": 2201629.0}, {"date": "2010-08-10", "close": 2.79321326, "volume": 2654266.0}, {"date": "2010-08-11", "close": 2.7829062, "volume": 4468562.0}, {"date": "2010-08-12", "close": 2.72621737, "volume": 2817867.0}, {"date": "2010-08-13", "close": 2.76229208, "volume": 2567077.0}, {"date": "2010-08-16", "close": 2.7313709, "volume": 2402006.0}, {"date": "2010-08-17", "close": 2.81898091, "volume": 3765794.0}, {"date": "2010-08-18", "close": 2.82413444, "volume": 1710045.0}, {"date": "2010-08-19", "close": 2.83959503, "volume": 3064449.0}, {"date": "2010-08-20", "close": 2.76229208, "volume": 4158196.0}, {"date": "2010-08-23", "close": 2.77259914, "volume": 1435511.0}, {"date": "2010-08-24", "close": 2.69529619, "volume": 2194038.0}, {"date": "2010-08-25", "close": 2.70560325, "volume": 3283396.0}, {"date": "2010-08-26", "close": 2.70044972, "volume": 3365018.0}, {"date": "2010-08-27", "close": 2.77775267, "volume": 2136374.0}, {"date": "2010-08-30", "close": 2.82928797, "volume": 2825273.0}, {"date": "2010-08-31", "close": 2.86020915, "volume": 3509955.0}, {"date": "2010-09-01", "close": 2.8859768, "volume": 2775435.0}, {"date": "2010-09-02", "close": 2.91689798, "volume": 2139076.0}, {"date": "2010-09-03", "close": 3.06119682, "volume": 4821237.0}, {"date": "2010-09-06", "close": 3.13849977, "volume": 4640555.0}, {"date": "2010-09-07", "close": 3.11273212, "volume": 3180575.0}, {"date": "2010-09-08", "close": 3.12819271, "volume": 4818503.0}, {"date": "2010-09-09", "close": 3.22610978, "volume": 5145648.0}, {"date": "2010-09-10", "close": 3.06635035, "volume": 7944978.0}, {"date": "2010-09-13", "close": 3.1436533, "volume": 3248036.0}, {"date": "2010-09-14", "close": 3.1436533, "volume": 6720310.0}, {"date": "2010-09-15", "close": 3.13334624, "volume": 5038011.0}, {"date": "2010-09-16", "close": 3.13849977, "volume": 5170924.0}, {"date": "2010-09-17", "close": 3.12303918, "volume": 3425592.0}, {"date": "2010-09-20", "close": 3.13849977, "volume": 3079107.0}, {"date": "2010-09-21", "close": 3.12303918, "volume": 3545665.0}, {"date": "2010-09-22", "close": 3.08696447, "volume": 5904223.0}, {"date": "2010-09-23", "close": 3.08181094, "volume": 3423042.0}, {"date": "2010-09-24", "close": 3.13334624, "volume": 4066651.0}, {"date": "2010-09-27", "close": 3.26733802, "volume": 7036323.0}, {"date": "2010-09-28", "close": 3.19003507, "volume": 5392050.0}, {"date": "2010-09-29", "close": 3.14880683, "volume": 3787817.0}, {"date": "2010-09-30", "close": 3.092118, "volume": 12480934.0}, {"date": "2010-10-01", "close": 3.10757859, "volume": 4419691.0}, {"date": "2010-10-04", "close": 3.15911389, "volume": 2158121.0}, {"date": "2010-10-05", "close": 3.23641684, "volume": 7367465.0}, {"date": "2010-10-06", "close": 3.33948744, "volume": 6241264.0}, {"date": "2010-10-07", "close": 3.36525509, "volume": 5080776.0}, {"date": "2010-10-08", "close": 3.32402685, "volume": 3416008.0}, {"date": "2010-10-11", "close": 3.35494803, "volume": 5390769.0}, {"date": "2010-10-12", "close": 3.3497945, "volume": 6578312.0}, {"date": "2010-10-13", "close": 3.42709745, "volume": 9945255.0}, {"date": "2010-10-14", "close": 3.5559357, "volume": 5939731.0}, {"date": "2010-10-15", "close": 3.53016805, "volume": 3404820.0}, {"date": "2010-10-18", "close": 3.47863275, "volume": 2655386.0}, {"date": "2010-10-19", "close": 3.37556215, "volume": 5735321.0}, {"date": "2010-10-20", "close": 3.41679039, "volume": 2538887.0}, {"date": "2010-10-21", "close": 3.5044004, "volume": 4300532.0}, {"date": "2010-10-22", "close": 3.54047511, "volume": 2974301.0}, {"date": "2010-10-25", "close": 3.59716394, "volume": 2525370.0}, {"date": "2010-10-26", "close": 3.7105416, "volume": 7585461.0}, {"date": "2010-10-27", "close": 3.48893981, "volume": 6169212.0}, {"date": "2010-10-28", "close": 3.48893981, "volume": 4599859.0}, {"date": "2010-10-29", "close": 3.46832569, "volume": 4055865.0}, {"date": "2010-11-01", "close": 3.46317216, "volume": 3070885.0}, {"date": "2010-11-02", "close": 3.44771157, "volume": 1679278.0}, {"date": "2010-11-03", "close": 3.46832569, "volume": 2130169.0}, {"date": "2010-11-04", "close": 3.51986099, "volume": 2173221.0}, {"date": "2010-11-05", "close": 3.6590063, "volume": 11522240.0}, {"date": "2010-11-08", "close": 3.77238396, "volume": 4149761.0}, {"date": "2010-11-09", "close": 3.88060809, "volume": 10911191.0}, {"date": "2010-11-10", "close": 4.04552105, "volume": 11444914.0}, {"date": "2010-11-11", "close": 4.12797753, "volume": 7447951.0}, {"date": "2010-11-12", "close": 4.14859165, "volume": 5659882.0}, {"date": "2010-11-15", "close": 4.0712887, "volume": 2540668.0}, {"date": "2010-11-16", "close": 4.00429281, "volume": 3082780.0}, {"date": "2010-11-17", "close": 3.81876573, "volume": 4622125.0}, {"date": "2010-11-18", "close": 4.00944634, "volume": 6652450.0}, {"date": "2010-11-19", "close": 3.99913928, "volume": 2182287.0}, {"date": "2010-11-22", "close": 4.04552105, "volume": 2574197.0}, {"date": "2010-11-23", "close": 3.99398575, "volume": 3892848.0}, {"date": "2010-11-24", "close": 3.96306457, "volume": 4544887.0}, {"date": "2010-11-25", "close": 3.92183633, "volume": 3901206.0}, {"date": "2010-11-26", "close": 3.94245045, "volume": 2801400.0}, {"date": "2010-11-29", "close": 3.91152927, "volume": 2458810.0}, {"date": "2010-11-30", "close": 3.89091515, "volume": 3429224.0}, {"date": "2010-12-01", "close": 3.91152927, "volume": 4363677.0}, {"date": "2010-12-02", "close": 4.12797753, "volume": 10889594.0}, {"date": "2010-12-03", "close": 4.20528048, "volume": 5927801.0}, {"date": "2010-12-06", "close": 4.12797753, "volume": 3244039.0}, {"date": "2010-12-07", "close": 4.20012695, "volume": 2890943.0}, {"date": "2010-12-08", "close": 4.17951283, "volume": 5607733.0}, {"date": "2010-12-09", "close": 4.36503991, "volume": 6227918.0}, {"date": "2010-12-10", "close": 4.42172874, "volume": 4038630.0}, {"date": "2010-12-13", "close": 4.35473285, "volume": 3155755.0}, {"date": "2010-12-14", "close": 4.48872463, "volume": 3246844.0}, {"date": "2010-12-15", "close": 4.38565403, "volume": 4153514.0}, {"date": "2010-12-16", "close": 4.42688227, "volume": 2486703.0}, {"date": "2010-12-17", "close": 4.39080756, "volume": 2173728.0}, {"date": "2010-12-20", "close": 4.42688227, "volume": 2983629.0}, {"date": "2010-12-21", "close": 4.49903169, "volume": 1919238.0}, {"date": "2010-12-22", "close": 4.64848406, "volume": 3323920.0}, {"date": "2010-12-23", "close": 4.76186172, "volume": 3614616.0}, {"date": "2010-12-24", "close": 4.62786994, "volume": 2293876.0}, {"date": "2010-12-29", "close": 4.67940524, "volume": 1405489.0}, {"date": "2010-12-30", "close": 4.75155466, "volume": 1401992.0}, {"date": "2010-12-31", "close": 4.71032642, "volume": 897688.0}, {"date": "2011-01-04", "close": 4.74640113, "volume": 4098045.0}, {"date": "2011-01-05", "close": 4.64333053, "volume": 4099328.0}, {"date": "2011-01-06", "close": 4.56602758, "volume": 2405512.0}, {"date": "2011-01-07", "close": 4.44749639, "volume": 4850312.0}, {"date": "2011-01-10", "close": 4.41142168, "volume": 2758265.0}, {"date": "2011-01-11", "close": 4.34957932, "volume": 3597385.0}, {"date": "2011-01-12", "close": 4.39596109, "volume": 4996263.0}, {"date": "2011-01-13", "close": 4.57118111, "volume": 6848267.0}, {"date": "2011-01-14", "close": 4.51449228, "volume": 1946860.0}, {"date": "2011-01-17", "close": 4.52479934, "volume": 5198146.0}, {"date": "2011-01-18", "close": 4.54541346, "volume": 2296354.0}, {"date": "2011-01-19", "close": 4.64848406, "volume": 3274971.0}, {"date": "2011-01-20", "close": 4.5866417, "volume": 4668350.0}, {"date": "2011-01-21", "close": 4.52995287, "volume": 4295528.0}, {"date": "2011-01-24", "close": 4.6897123, "volume": 4042693.0}, {"date": "2011-01-25", "close": 4.66394465, "volume": 1957468.0}, {"date": "2011-01-27", "close": 4.67425171, "volume": 4532602.0}, {"date": "2011-01-28", "close": 4.47841757, "volume": 3357419.0}, {"date": "2011-01-31", "close": 4.37019344, "volume": 2875610.0}, {"date": "2011-02-01", "close": 4.4320358, "volume": 4328687.0}, {"date": "2011-02-02", "close": 4.60210229, "volume": 2475699.0}, {"date": "2011-02-03", "close": 4.75155466, "volume": 3508838.0}, {"date": "2011-02-04", "close": 4.84947173, "volume": 6007302.0}, {"date": "2011-02-07", "close": 4.85462526, "volume": 3846682.0}, {"date": "2011-02-08", "close": 4.82370408, "volume": 9238774.0}, {"date": "2011-02-09", "close": 4.86493232, "volume": 3059833.0}, {"date": "2011-02-10", "close": 4.80308996, "volume": 2333024.0}, {"date": "2011-02-11", "close": 4.71547995, "volume": 2779417.0}, {"date": "2011-02-14", "close": 4.86493232, "volume": 5044628.0}, {"date": "2011-02-15", "close": 4.96800292, "volume": 5269749.0}, {"date": "2011-02-16", "close": 5.15868353, "volume": 6887155.0}, {"date": "2011-02-17", "close": 5.23598648, "volume": 4953207.0}, {"date": "2011-02-18", "close": 5.25144707, "volume": 5389197.0}, {"date": "2011-02-21", "close": 5.19475824, "volume": 3627155.0}, {"date": "2011-02-22", "close": 5.06591999, "volume": 2770629.0}, {"date": "2011-02-23", "close": 5.0504594, "volume": 4855759.0}, {"date": "2011-02-24", "close": 5.09684117, "volume": 3474063.0}, {"date": "2011-02-25", "close": 5.49366298, "volume": 4444146.0}, {"date": "2011-02-28", "close": 5.46789533, "volume": 2701894.0}, {"date": "2011-03-01", "close": 5.50912357, "volume": 5339915.0}, {"date": "2011-03-02", "close": 5.54004475, "volume": 6370889.0}, {"date": "2011-03-03", "close": 5.49366298, "volume": 2145159.0}, {"date": "2011-03-04", "close": 5.56065887, "volume": 4075084.0}, {"date": "2011-03-07", "close": 5.45758827, "volume": 6238407.0}, {"date": "2011-03-08", "close": 5.44728121, "volume": 2396835.0}, {"date": "2011-03-09", "close": 5.36997826, "volume": 4370253.0}, {"date": "2011-03-10", "close": 5.29267531, "volume": 7992376.0}, {"date": "2011-03-11", "close": 5.35451767, "volume": 7813891.0}, {"date": "2011-03-14", "close": 5.32359649, "volume": 5561980.0}, {"date": "2011-03-15", "close": 5.1019947, "volume": 6390160.0}, {"date": "2011-03-16", "close": 5.1019947, "volume": 8553407.0}, {"date": "2011-03-17", "close": 5.22052589, "volume": 7620353.0}, {"date": "2011-03-18", "close": 5.55035181, "volume": 6317406.0}, {"date": "2011-03-21", "close": 5.59673358, "volume": 6575735.0}, {"date": "2011-03-22", "close": 5.76680007, "volume": 3407455.0}, {"date": "2011-03-23", "close": 5.92140597, "volume": 4722658.0}, {"date": "2011-03-24", "close": 6.01416951, "volume": 4229286.0}, {"date": "2011-03-25", "close": 6.05539775, "volume": 8501635.0}, {"date": "2011-03-28", "close": 5.88533126, "volume": 8897466.0}, {"date": "2011-03-29", "close": 5.8750242, "volume": 5647428.0}, {"date": "2011-03-30", "close": 6.30276719, "volume": 12028018.0}, {"date": "2011-03-31", "close": 6.8541949, "volume": 11600971.0}, {"date": "2011-04-01", "close": 6.80781313, "volume": 8910021.0}, {"date": "2011-04-04", "close": 6.92119079, "volume": 10844093.0}, {"date": "2011-04-05", "close": 6.86450196, "volume": 9430084.0}, {"date": "2011-04-06", "close": 6.74597077, "volume": 9847701.0}, {"date": "2011-04-07", "close": 6.74597077, "volume": 7155656.0}, {"date": "2011-04-08", "close": 6.9572655, "volume": 8941318.0}, {"date": "2011-04-11", "close": 7.2664773, "volume": 6634241.0}, {"date": "2011-04-12", "close": 7.10671787, "volume": 10508504.0}, {"date": "2011-04-13", "close": 7.13248552, "volume": 5111756.0}, {"date": "2011-04-14", "close": 7.17886729, "volume": 6703182.0}, {"date": "2011-04-15", "close": 7.06548963, "volume": 4716435.0}, {"date": "2011-04-18", "close": 7.05002904, "volume": 6583324.0}, {"date": "2011-04-19", "close": 6.72020312, "volume": 14343481.0}, {"date": "2011-04-20", "close": 6.65320723, "volume": 9806216.0}, {"date": "2011-04-21", "close": 6.8541949, "volume": 7767260.0}, {"date": "2011-04-27", "close": 6.63774664, "volume": 10914333.0}, {"date": "2011-04-28", "close": 6.60682546, "volume": 8295163.0}, {"date": "2011-04-29", "close": 6.44706603, "volume": 8074070.0}, {"date": "2011-05-02", "close": 6.50890839, "volume": 6645255.0}, {"date": "2011-05-03", "close": 6.27699954, "volume": 4758538.0}, {"date": "2011-05-04", "close": 6.50375486, "volume": 10998863.0}, {"date": "2011-05-05", "close": 6.81296666, "volume": 8774657.0}, {"date": "2011-05-06", "close": 6.86450196, "volume": 9553244.0}, {"date": "2011-05-09", "close": 6.92119079, "volume": 5651825.0}, {"date": "2011-05-10", "close": 7.01395433, "volume": 6733977.0}, {"date": "2011-05-11", "close": 7.13248552, "volume": 5170741.0}, {"date": "2011-05-12", "close": 7.09641081, "volume": 6805419.0}, {"date": "2011-05-13", "close": 7.35924084, "volume": 7122196.0}, {"date": "2011-05-16", "close": 7.50869321, "volume": 8613463.0}, {"date": "2011-05-17", "close": 7.5241538, "volume": 14961457.0}, {"date": "2011-05-18", "close": 7.50353968, "volume": 7731943.0}, {"date": "2011-05-19", "close": 7.70452735, "volume": 16928579.0}, {"date": "2011-05-20", "close": 7.77152324, "volume": 8811112.0}, {"date": "2011-05-23", "close": 7.48807909, "volume": 6010568.0}, {"date": "2011-05-24", "close": 7.77152324, "volume": 10991251.0}, {"date": "2011-05-25", "close": 7.81275148, "volume": 9598244.0}, {"date": "2011-05-26", "close": 8.01889268, "volume": 10396874.0}, {"date": "2011-05-27", "close": 7.96220385, "volume": 10413617.0}, {"date": "2011-05-30", "close": 8.04466033, "volume": 9039478.0}, {"date": "2011-05-31", "close": 8.06012092, "volume": 63976923.0}, {"date": "2011-06-01", "close": 8.30749036, "volume": 11575431.0}, {"date": "2011-06-02", "close": 7.9364362, "volume": 9042841.0}, {"date": "2011-06-03", "close": 8.16834505, "volume": 11142807.0}, {"date": "2011-06-06", "close": 8.761001, "volume": 12215850.0}, {"date": "2011-06-07", "close": 8.53424568, "volume": 9239605.0}, {"date": "2011-06-08", "close": 8.6063951, "volume": 8276738.0}, {"date": "2011-06-09", "close": 8.85376454, "volume": 6883990.0}, {"date": "2011-06-10", "close": 9.01352397, "volume": 6164949.0}, {"date": "2011-06-14", "close": 8.761001, "volume": 9702235.0}, {"date": "2011-06-15", "close": 9.08051986, "volume": 8472932.0}, {"date": "2011-06-16", "close": 8.88983925, "volume": 10387874.0}, {"date": "2011-06-17", "close": 8.7094657, "volume": 10004094.0}, {"date": "2011-06-20", "close": 8.36417919, "volume": 5647560.0}, {"date": "2011-06-21", "close": 8.48271038, "volume": 9802776.0}, {"date": "2011-06-22", "close": 8.86922513, "volume": 7960105.0}, {"date": "2011-06-23", "close": 8.58578098, "volume": 7648769.0}, {"date": "2011-06-24", "close": 8.52909215, "volume": 8904198.0}, {"date": "2011-06-27", "close": 8.47755685, "volume": 6030397.0}, {"date": "2011-06-28", "close": 8.20441976, "volume": 7270453.0}, {"date": "2011-06-29", "close": 8.21988035, "volume": 8311800.0}, {"date": "2011-06-30", "close": 8.64762334, "volume": 9750014.0}, {"date": "2011-07-01", "close": 8.51363156, "volume": 4453644.0}, {"date": "2011-07-04", "close": 8.58578098, "volume": 2420060.0}, {"date": "2011-07-05", "close": 8.69915864, "volume": 6197071.0}, {"date": "2011-07-06", "close": 8.761001, "volume": 6024579.0}, {"date": "2011-07-07", "close": 8.73007982, "volume": 3287395.0}, {"date": "2011-07-08", "close": 9.02898456, "volume": 7762794.0}, {"date": "2011-07-11", "close": 8.94137455, "volume": 4625185.0}, {"date": "2011-07-12", "close": 8.42602155, "volume": 8536263.0}, {"date": "2011-07-13", "close": 8.68369805, "volume": 6011348.0}, {"date": "2011-07-14", "close": 8.98775632, "volume": 5918376.0}, {"date": "2011-07-15", "close": 9.21966517, "volume": 6739058.0}, {"date": "2011-07-18", "close": 9.45672755, "volume": 6609423.0}, {"date": "2011-07-19", "close": 9.4309599, "volume": 4725105.0}, {"date": "2011-07-20", "close": 9.61133345, "volume": 4277813.0}, {"date": "2011-07-21", "close": 9.85870289, "volume": 6743178.0}, {"date": "2011-07-22", "close": 9.7401717, "volume": 6253017.0}, {"date": "2011-07-25", "close": 9.49795579, "volume": 3866497.0}, {"date": "2011-07-26", "close": 9.92054525, "volume": 3986605.0}, {"date": "2011-07-27", "close": 9.6371011, "volume": 9097190.0}, {"date": "2011-07-28", "close": 9.36396401, "volume": 5495526.0}, {"date": "2011-07-29", "close": 9.15266928, "volume": 6784848.0}, {"date": "2011-08-01", "close": 9.54433756, "volume": 4929472.0}, {"date": "2011-08-02", "close": 9.32273577, "volume": 3761074.0}, {"date": "2011-08-03", "close": 8.88983925, "volume": 6523342.0}, {"date": "2011-08-04", "close": 8.62185569, "volume": 7582766.0}, {"date": "2011-08-05", "close": 8.06012092, "volume": 13078133.0}, {"date": "2011-08-08", "close": 7.52930733, "volume": 9926708.0}, {"date": "2011-08-09", "close": 7.3695479, "volume": 29804969.0}, {"date": "2011-08-10", "close": 8.28687624, "volume": 15035744.0}, {"date": "2011-08-11", "close": 7.9879715, "volume": 14006194.0}, {"date": "2011-08-12", "close": 7.96735738, "volume": 9015702.0}, {"date": "2011-08-15", "close": 8.56001333, "volume": 4422538.0}, {"date": "2011-08-16", "close": 8.67339099, "volume": 5562042.0}, {"date": "2011-08-17", "close": 8.8125363, "volume": 3884396.0}, {"date": "2011-08-18", "close": 8.58062745, "volume": 3891405.0}, {"date": "2011-08-19", "close": 7.81790501, "volume": 13321725.0}, {"date": "2011-08-22", "close": 7.63753146, "volume": 9222869.0}, {"date": "2011-08-23", "close": 7.82305854, "volume": 7033014.0}, {"date": "2011-08-24", "close": 7.9879715, "volume": 5579801.0}, {"date": "2011-08-25", "close": 8.42602155, "volume": 6738851.0}, {"date": "2011-08-26", "close": 8.0395068, "volume": 8927729.0}, {"date": "2011-08-29", "close": 8.50847803, "volume": 4429713.0}, {"date": "2011-08-30", "close": 8.3487186, "volume": 5677427.0}, {"date": "2011-08-31", "close": 8.44148214, "volume": 6319924.0}, {"date": "2011-09-01", "close": 8.45694273, "volume": 5271880.0}, {"date": "2011-09-02", "close": 8.45694273, "volume": 4794603.0}, {"date": "2011-09-05", "close": 7.99827856, "volume": 5188783.0}, {"date": "2011-09-06", "close": 7.81275148, "volume": 6989586.0}, {"date": "2011-09-07", "close": 8.19926623, "volume": 8646629.0}, {"date": "2011-09-08", "close": 8.52393862, "volume": 7991786.0}, {"date": "2011-09-09", "close": 8.53424568, "volume": 4372927.0}, {"date": "2011-09-12", "close": 8.10650269, "volume": 4378432.0}, {"date": "2011-09-13", "close": 7.86428678, "volume": 7678954.0}, {"date": "2011-09-14", "close": 7.52930733, "volume": 8629811.0}, {"date": "2011-09-15", "close": 7.62207087, "volume": 10670430.0}, {"date": "2011-09-16", "close": 7.89005443, "volume": 12916494.0}, {"date": "2011-09-19", "close": 7.8333656, "volume": 4724979.0}, {"date": "2011-09-20", "close": 7.8333656, "volume": 3802475.0}, {"date": "2011-09-21", "close": 7.4726185, "volume": 12746451.0}, {"date": "2011-09-22", "close": 6.83873431, "volume": 16064441.0}, {"date": "2011-09-23", "close": 6.51406192, "volume": 14811830.0}, {"date": "2011-09-26", "close": 6.14300776, "volume": 8906912.0}, {"date": "2011-09-27", "close": 6.83873431, "volume": 15729139.0}, {"date": "2011-09-28", "close": 6.66866782, "volume": 11297035.0}, {"date": "2011-09-29", "close": 6.42129838, "volume": 7965884.0}, {"date": "2011-09-30", "close": 6.44706603, "volume": 7414689.0}, {"date": "2011-10-03", "close": 6.25638542, "volume": 8420820.0}, {"date": "2011-10-04", "close": 6.50375486, "volume": 11385348.0}, {"date": "2011-10-05", "close": 6.87996255, "volume": 11272530.0}, {"date": "2011-10-06", "close": 7.52930733, "volume": 19275599.0}, {"date": "2011-10-07", "close": 7.7818303, "volume": 10615237.0}, {"date": "2011-10-10", "close": 7.9364362, "volume": 7577321.0}, {"date": "2011-10-11", "close": 8.27141565, "volume": 10972099.0}, {"date": "2011-10-12", "close": 7.9879715, "volume": 10993327.0}, {"date": "2011-10-13", "close": 8.75584747, "volume": 14079243.0}, {"date": "2011-10-14", "close": 8.29202977, "volume": 8689665.0}, {"date": "2011-10-17", "close": 8.73523335, "volume": 7935607.0}, {"date": "2011-10-18", "close": 8.02919974, "volume": 8408999.0}, {"date": "2011-10-19", "close": 8.08588857, "volume": 6328837.0}, {"date": "2011-10-20", "close": 7.9364362, "volume": 8038929.0}, {"date": "2011-10-21", "close": 7.79729089, "volume": 5520794.0}, {"date": "2011-10-24", "close": 8.29202977, "volume": 7196512.0}, {"date": "2011-10-25", "close": 8.00858562, "volume": 9659569.0}, {"date": "2011-10-26", "close": 8.03435327, "volume": 5427377.0}, {"date": "2011-10-27", "close": 8.41056096, "volume": 6230300.0}, {"date": "2011-10-28", "close": 8.62700922, "volume": 8744119.0}, {"date": "2011-10-31", "close": 8.3487186, "volume": 5354116.0}, {"date": "2011-11-01", "close": 7.91582208, "volume": 5712238.0}, {"date": "2011-11-02", "close": 7.99827856, "volume": 8528345.0}, {"date": "2011-11-03", "close": 8.31264389, "volume": 6434300.0}, {"date": "2011-11-04", "close": 8.80222924, "volume": 8919154.0}, {"date": "2011-11-07", "close": 8.85376454, "volume": 4585040.0}, {"date": "2011-11-08", "close": 8.9156069, "volume": 4828483.0}, {"date": "2011-11-09", "close": 9.30727518, "volume": 10509949.0}, {"date": "2011-11-10", "close": 8.8125363, "volume": 10861615.0}, {"date": "2011-11-11", "close": 9.02898456, "volume": 3595976.0}, {"date": "2011-11-14", "close": 9.0186775, "volume": 4238549.0}, {"date": "2011-11-15", "close": 9.11659457, "volume": 5950510.0}, {"date": "2011-11-16", "close": 8.81768983, "volume": 5005596.0}, {"date": "2011-11-17", "close": 8.8125363, "volume": 6179873.0}, {"date": "2011-11-18", "close": 8.11165622, "volume": 16127842.0}, {"date": "2011-11-21", "close": 7.65299205, "volume": 14398236.0}, {"date": "2011-11-22", "close": 7.58084263, "volume": 11962629.0}, {"date": "2011-11-23", "close": 7.4726185, "volume": 6630921.0}, {"date": "2011-11-24", "close": 7.63753146, "volume": 8488064.0}, {"date": "2011-11-25", "close": 7.48807909, "volume": 5780380.0}, {"date": "2011-11-28", "close": 7.48292556, "volume": 10435936.0}, {"date": "2011-11-29", "close": 7.49838615, "volume": 5172162.0}, {"date": "2011-11-30", "close": 7.5241538, "volume": 5378942.0}, {"date": "2011-12-01", "close": 7.9364362, "volume": 8669324.0}, {"date": "2011-12-02", "close": 8.27656918, "volume": 5801359.0}, {"date": "2011-12-05", "close": 8.06012092, "volume": 7907430.0}, {"date": "2011-12-06", "close": 7.68391323, "volume": 6605546.0}, {"date": "2011-12-07", "close": 8.13742387, "volume": 9305709.0}, {"date": "2011-12-08", "close": 8.59608804, "volume": 23095226.0}, {"date": "2011-12-09", "close": 8.68369805, "volume": 16587504.0}, {"date": "2011-12-12", "close": 8.56516686, "volume": 6806676.0}, {"date": "2011-12-13", "close": 8.48786391, "volume": 7748291.0}, {"date": "2011-12-14", "close": 8.52393862, "volume": 6152775.0}, {"date": "2011-12-15", "close": 8.28687624, "volume": 8515499.0}, {"date": "2011-12-16", "close": 8.20957329, "volume": 4531704.0}, {"date": "2011-12-19", "close": 8.02919974, "volume": 5965983.0}, {"date": "2011-12-20", "close": 7.8849009, "volume": 10604948.0}, {"date": "2011-12-21", "close": 8.13227034, "volume": 8760263.0}, {"date": "2011-12-22", "close": 7.96735738, "volume": 3217092.0}, {"date": "2011-12-23", "close": 8.08588857, "volume": 2981069.0}, {"date": "2011-12-28", "close": 7.9364362, "volume": 1794750.0}, {"date": "2011-12-29", "close": 7.9879715, "volume": 2309642.0}, {"date": "2011-12-30", "close": 7.9879715, "volume": 1290261.0}, {"date": "2012-01-03", "close": 8.13227034, "volume": 3186662.0}, {"date": "2012-01-04", "close": 8.16834505, "volume": 5989483.0}, {"date": "2012-01-05", "close": 8.00343209, "volume": 5513380.0}, {"date": "2012-01-06", "close": 8.01373915, "volume": 5263559.0}, {"date": "2012-01-09", "close": 7.94158973, "volume": 5623344.0}, {"date": "2012-01-10", "close": 8.29202977, "volume": 5681224.0}, {"date": "2012-01-11", "close": 8.7094657, "volume": 7066739.0}, {"date": "2012-01-12", "close": 8.6063951, "volume": 7373670.0}, {"date": "2012-01-13", "close": 8.41056096, "volume": 4566028.0}, {"date": "2012-01-16", "close": 8.22503388, "volume": 3229615.0}, {"date": "2012-01-17", "close": 8.38994684, "volume": 5649374.0}, {"date": "2012-01-18", "close": 8.5033245, "volume": 7221000.0}, {"date": "2012-01-19", "close": 8.67339099, "volume": 9033802.0}, {"date": "2012-01-20", "close": 9.35881048, "volume": 11334695.0}, {"date": "2012-01-23", "close": 9.59587286, "volume": 14845056.0}, {"date": "2012-01-24", "close": 9.4309599, "volume": 7383304.0}, {"date": "2012-01-25", "close": 9.276354, "volume": 6837069.0}, {"date": "2012-01-27", "close": 9.6371011, "volume": 8828077.0}, {"date": "2012-01-30", "close": 9.72986464, "volume": 5943481.0}, {"date": "2012-01-31", "close": 9.44126696, "volume": 8038197.0}, {"date": "2012-02-01", "close": 9.06505927, "volume": 8121656.0}, {"date": "2012-02-02", "close": 9.20420458, "volume": 6548147.0}, {"date": "2012-02-03", "close": 8.9156069, "volume": 6897496.0}, {"date": "2012-02-06", "close": 9.35365695, "volume": 6458183.0}, {"date": "2012-02-07", "close": 9.16812987, "volume": 3947739.0}, {"date": "2012-02-08", "close": 9.3794246, "volume": 4629171.0}, {"date": "2012-02-09", "close": 9.31242871, "volume": 4816066.0}, {"date": "2012-02-10", "close": 9.14236222, "volume": 4559372.0}, {"date": "2012-02-13", "close": 9.1732834, "volume": 3991538.0}, {"date": "2012-02-14", "close": 8.82284336, "volume": 7968713.0}, {"date": "2012-02-15", "close": 8.69400511, "volume": 7357854.0}, {"date": "2012-02-16", "close": 8.38994684, "volume": 8838862.0}, {"date": "2012-02-17", "close": 8.5548598, "volume": 6229561.0}, {"date": "2012-02-20", "close": 8.69400511, "volume": 5722577.0}, {"date": "2012-02-21", "close": 8.86922513, "volume": 8450887.0}, {"date": "2012-02-22", "close": 8.98260279, "volume": 6676501.0}, {"date": "2012-02-23", "close": 8.68885158, "volume": 14882896.0}, {"date": "2012-02-24", "close": 8.58062745, "volume": 11889383.0}, {"date": "2012-02-27", "close": 8.51363156, "volume": 5559170.0}, {"date": "2012-02-28", "close": 8.48786391, "volume": 8296387.0}, {"date": "2012-02-29", "close": 8.6063951, "volume": 10235520.0}, {"date": "2012-03-01", "close": 8.6063951, "volume": 6365008.0}, {"date": "2012-03-02", "close": 8.96198867, "volume": 8110705.0}, {"date": "2012-03-05", "close": 8.74554041, "volume": 5924518.0}, {"date": "2012-03-06", "close": 8.49301744, "volume": 6777508.0}, {"date": "2012-03-07", "close": 8.245648, "volume": 9111087.0}, {"date": "2012-03-08", "close": 8.48271038, "volume": 7170873.0}, {"date": "2012-03-09", "close": 8.61670216, "volume": 5404986.0}, {"date": "2012-03-12", "close": 8.58062745, "volume": 2532947.0}, {"date": "2012-03-13", "close": 8.52909215, "volume": 4345810.0}, {"date": "2012-03-14", "close": 8.79192218, "volume": 8973531.0}, {"date": "2012-03-15", "close": 8.64246981, "volume": 10906765.0}, {"date": "2012-03-16", "close": 8.56001333, "volume": 4607979.0}, {"date": "2012-03-19", "close": 8.6579304, "volume": 4630707.0}, {"date": "2012-03-20", "close": 8.87953219, "volume": 7410090.0}, {"date": "2012-03-21", "close": 8.9156069, "volume": 5721645.0}, {"date": "2012-03-22", "close": 8.99290985, "volume": 9054714.0}, {"date": "2012-03-23", "close": 8.7094657, "volume": 10601770.0}, {"date": "2012-03-26", "close": 8.80738277, "volume": 3152843.0}, {"date": "2012-03-27", "close": 8.98260279, "volume": 6816508.0}, {"date": "2012-03-28", "close": 9.02383103, "volume": 4972972.0}, {"date": "2012-03-29", "close": 9.08567339, "volume": 5956742.0}, {"date": "2012-03-30", "close": 9.16812987, "volume": 4583016.0}, {"date": "2012-04-02", "close": 9.42065284, "volume": 5833563.0}, {"date": "2012-04-03", "close": 9.35365695, "volume": 3662369.0}, {"date": "2012-04-04", "close": 9.28150753, "volume": 3518775.0}, {"date": "2012-04-05", "close": 9.16297634, "volume": 4349508.0}, {"date": "2012-04-10", "close": 8.98260279, "volume": 6304094.0}, {"date": "2012-04-11", "close": 8.90014631, "volume": 4931459.0}, {"date": "2012-04-12", "close": 8.90014631, "volume": 6879733.0}, {"date": "2012-04-13", "close": 9.1732834, "volume": 6520226.0}, {"date": "2012-04-16", "close": 8.79192218, "volume": 10592508.0}, {"date": "2012-04-17", "close": 8.52393862, "volume": 9567223.0}, {"date": "2012-04-18", "close": 8.79707571, "volume": 8762862.0}, {"date": "2012-04-19", "close": 9.03929162, "volume": 6959554.0}, {"date": "2012-04-20", "close": 8.99290985, "volume": 3555014.0}, {"date": "2012-04-23", "close": 8.92591396, "volume": 2445427.0}, {"date": "2012-04-24", "close": 8.78161512, "volume": 6348889.0}, {"date": "2012-04-26", "close": 9.00837044, "volume": 4101740.0}, {"date": "2012-04-27", "close": 8.80222924, "volume": 6078626.0}, {"date": "2012-04-30", "close": 8.761001, "volume": 4245372.0}, {"date": "2012-05-01", "close": 8.70431217, "volume": 4356707.0}, {"date": "2012-05-02", "close": 8.61154863, "volume": 5779231.0}, {"date": "2012-05-03", "close": 8.4517892, "volume": 6484668.0}, {"date": "2012-05-04", "close": 8.6063951, "volume": 7600874.0}, {"date": "2012-05-07", "close": 8.21988035, "volume": 7650288.0}, {"date": "2012-05-08", "close": 7.22009553, "volume": 37983986.0}, {"date": "2012-05-09", "close": 6.62228605, "volume": 24773190.0}, {"date": "2012-05-10", "close": 7.0088008, "volume": 24426003.0}, {"date": "2012-05-11", "close": 6.88511608, "volume": 7641347.0}, {"date": "2012-05-14", "close": 7.05518257, "volume": 6239252.0}, {"date": "2012-05-15", "close": 6.87996255, "volume": 7449655.0}, {"date": "2012-05-16", "close": 6.74081724, "volume": 8197490.0}, {"date": "2012-05-17", "close": 6.74081724, "volume": 8414559.0}, {"date": "2012-05-18", "close": 6.27699954, "volume": 23227603.0}, {"date": "2012-05-21", "close": 6.58621134, "volume": 10937850.0}, {"date": "2012-05-22", "close": 7.06548963, "volume": 13805318.0}, {"date": "2012-05-23", "close": 6.82842725, "volume": 13508840.0}, {"date": "2012-05-24", "close": 6.47283368, "volume": 11836673.0}, {"date": "2012-05-25", "close": 6.5965184, "volume": 7881421.0}, {"date": "2012-05-28", "close": 6.69443547, "volume": 6686075.0}, {"date": "2012-05-29", "close": 6.92119079, "volume": 5512294.0}, {"date": "2012-05-30", "close": 6.94695844, "volume": 7369853.0}, {"date": "2012-05-31", "close": 6.9057302, "volume": 6355188.0}, {"date": "2012-06-01", "close": 6.60682546, "volume": 6376860.0}, {"date": "2012-06-04", "close": 6.12239364, "volume": 11233250.0}, {"date": "2012-06-05", "close": 6.53467604, "volume": 9864109.0}, {"date": "2012-06-06", "close": 6.43675897, "volume": 5773549.0}, {"date": "2012-06-07", "close": 6.5449831, "volume": 6205052.0}, {"date": "2012-06-08", "close": 6.3388419, "volume": 7367348.0}, {"date": "2012-06-12", "close": 6.41099132, "volume": 9934214.0}, {"date": "2012-06-13", "close": 6.13785423, "volume": 9779082.0}, {"date": "2012-06-14", "close": 6.07085834, "volume": 4954235.0}, {"date": "2012-06-15", "close": 6.30792072, "volume": 6345156.0}, {"date": "2012-06-18", "close": 6.44706603, "volume": 4832845.0}, {"date": "2012-06-19", "close": 6.40583779, "volume": 3296828.0}, {"date": "2012-06-20", "close": 6.35430249, "volume": 4048363.0}, {"date": "2012-06-21", "close": 6.0811654, "volume": 10432727.0}, {"date": "2012-06-22", "close": 5.86471714, "volume": 11214851.0}, {"date": "2012-06-25", "close": 5.8234889, "volume": 7847730.0}, {"date": "2012-06-26", "close": 5.79256772, "volume": 8465694.0}, {"date": "2012-06-27", "close": 5.58642652, "volume": 7543309.0}, {"date": "2012-06-28", "close": 5.78741419, "volume": 7479677.0}, {"date": "2012-06-29", "close": 5.83379596, "volume": 12098519.0}, {"date": "2012-07-02", "close": 5.79772125, "volume": 7921865.0}, {"date": "2012-07-03", "close": 5.8234889, "volume": 8074685.0}, {"date": "2012-07-04", "close": 6.07085834, "volume": 7769255.0}, {"date": "2012-07-05", "close": 5.99355539, "volume": 4485752.0}, {"date": "2012-07-06", "close": 6.0296301, "volume": 6889080.0}, {"date": "2012-07-09", "close": 4.57633464, "volume": 54998397.0}, {"date": "2012-07-10", "close": 4.76701525, "volume": 27266858.0}, {"date": "2012-07-11", "close": 4.77732231, "volume": 12405245.0}, {"date": "2012-07-12", "close": 4.62786994, "volume": 12780292.0}, {"date": "2012-07-13", "close": 4.5351064, "volume": 13629324.0}, {"date": "2012-07-16", "close": 4.64333053, "volume": 7083663.0}, {"date": "2012-07-17", "close": 4.65879112, "volume": 4843404.0}, {"date": "2012-07-18", "close": 4.50933875, "volume": 6526418.0}, {"date": "2012-07-19", "close": 4.49387816, "volume": 8469294.0}, {"date": "2012-07-20", "close": 4.42172874, "volume": 6470155.0}, {"date": "2012-07-23", "close": 4.19497342, "volume": 8767165.0}, {"date": "2012-07-24", "close": 4.2258946, "volume": 10945785.0}, {"date": "2012-07-25", "close": 4.40626815, "volume": 6292826.0}, {"date": "2012-07-26", "close": 4.23620166, "volume": 5340479.0}, {"date": "2012-07-27", "close": 4.4835711, "volume": 7223346.0}, {"date": "2012-07-30", "close": 4.8958535, "volume": 10868296.0}, {"date": "2012-07-31", "close": 4.90100703, "volume": 8382905.0}, {"date": "2012-08-01", "close": 4.8443182, "volume": 5109498.0}, {"date": "2012-08-02", "close": 4.76701525, "volume": 5880303.0}, {"date": "2012-08-03", "close": 4.50418522, "volume": 5859139.0}, {"date": "2012-08-06", "close": 4.638177, "volume": 2903765.0}, {"date": "2012-08-07", "close": 4.78762937, "volume": 5548599.0}, {"date": "2012-08-08", "close": 4.93192821, "volume": 6070290.0}, {"date": "2012-08-09", "close": 5.22052589, "volume": 8414398.0}, {"date": "2012-08-10", "close": 5.13806941, "volume": 7247945.0}, {"date": "2012-08-13", "close": 5.32875002, "volume": 3907708.0}, {"date": "2012-08-14", "close": 5.27206119, "volume": 3699821.0}, {"date": "2012-08-15", "close": 5.3596712, "volume": 5331198.0}, {"date": "2012-08-16", "close": 5.48335592, "volume": 5422666.0}, {"date": "2012-08-17", "close": 5.60188711, "volume": 4863395.0}, {"date": "2012-08-20", "close": 5.39574591, "volume": 4463185.0}, {"date": "2012-08-21", "close": 5.3081359, "volume": 9211265.0}, {"date": "2012-08-22", "close": 5.03499881, "volume": 8674320.0}, {"date": "2012-08-23", "close": 5.11230176, "volume": 9754626.0}, {"date": "2012-08-24", "close": 4.9473888, "volume": 4026196.0}, {"date": "2012-08-27", "close": 5.11745529, "volume": 3214686.0}, {"date": "2012-08-28", "close": 5.15868353, "volume": 4188500.0}, {"date": "2012-08-29", "close": 5.07107352, "volume": 4738393.0}, {"date": "2012-08-30", "close": 4.78247584, "volume": 10246965.0}, {"date": "2012-08-31", "close": 4.7412476, "volume": 6561281.0}, {"date": "2012-09-03", "close": 4.86493232, "volume": 3051613.0}, {"date": "2012-09-04", "close": 4.62786994, "volume": 6644758.0}, {"date": "2012-09-05", "close": 4.4320358, "volume": 10386221.0}, {"date": "2012-09-06", "close": 4.55572052, "volume": 7242661.0}, {"date": "2012-09-07", "close": 4.70517289, "volume": 8226881.0}, {"date": "2012-09-10", "close": 4.79793643, "volume": 9467468.0}, {"date": "2012-09-11", "close": 4.82885761, "volume": 6178745.0}, {"date": "2012-09-12", "close": 4.99377057, "volume": 6066009.0}, {"date": "2012-09-13", "close": 5.10714823, "volume": 6890446.0}, {"date": "2012-09-14", "close": 5.3081359, "volume": 7879327.0}, {"date": "2012-09-17", "close": 5.84925655, "volume": 12652326.0}, {"date": "2012-09-18", "close": 5.6173477, "volume": 7074108.0}, {"date": "2012-09-19", "close": 5.79772125, "volume": 9452090.0}, {"date": "2012-09-20", "close": 5.5658124, "volume": 8190237.0}, {"date": "2012-09-21", "close": 5.62765476, "volume": 6287667.0}, {"date": "2012-09-24", "close": 5.46789533, "volume": 3966869.0}, {"date": "2012-09-25", "close": 5.36482473, "volume": 5270285.0}, {"date": "2012-09-26", "close": 5.23598648, "volume": 4314189.0}, {"date": "2012-09-27", "close": 5.3596712, "volume": 5007806.0}, {"date": "2012-09-28", "close": 5.11745529, "volume": 16742338.0}, {"date": "2012-10-01", "close": 5.14322294, "volume": 3729432.0}, {"date": "2012-10-02", "close": 5.06591999, "volume": 5780434.0}, {"date": "2012-10-03", "close": 4.9989241, "volume": 4840554.0}, {"date": "2012-10-04", "close": 4.9473888, "volume": 9512759.0}, {"date": "2012-10-05", "close": 4.95254233, "volume": 6042074.0}, {"date": "2012-10-08", "close": 5.08653411, "volume": 4439076.0}, {"date": "2012-10-09", "close": 5.07622705, "volume": 4667643.0}, {"date": "2012-10-10", "close": 4.96800292, "volume": 9658799.0}, {"date": "2012-10-11", "close": 4.638177, "volume": 17627279.0}, {"date": "2012-10-12", "close": 4.80308996, "volume": 8238382.0}, {"date": "2012-10-15", "close": 4.72578701, "volume": 4390257.0}, {"date": "2012-10-16", "close": 4.70517289, "volume": 6456615.0}, {"date": "2012-10-17", "close": 4.9473888, "volume": 8922696.0}, {"date": "2012-10-18", "close": 5.18445118, "volume": 11257724.0}, {"date": "2012-10-19", "close": 5.57096593, "volume": 9174044.0}, {"date": "2012-10-22", "close": 5.39059238, "volume": 7061907.0}, {"date": "2012-10-23", "close": 5.2566006, "volume": 14305790.0}, {"date": "2012-10-24", "close": 5.12776235, "volume": 8621807.0}, {"date": "2012-10-25", "close": 5.14837647, "volume": 5296172.0}, {"date": "2012-10-26", "close": 5.24629354, "volume": 7853582.0}, {"date": "2012-10-29", "close": 5.19475824, "volume": 6781327.0}, {"date": "2012-10-30", "close": 5.05561293, "volume": 6737479.0}, {"date": "2012-10-31", "close": 5.11230176, "volume": 7342524.0}, {"date": "2012-11-01", "close": 4.95254233, "volume": 6022390.0}, {"date": "2012-11-02", "close": 5.04015234, "volume": 4756425.0}, {"date": "2012-11-05", "close": 5.15353, "volume": 5613050.0}, {"date": "2012-11-06", "close": 5.07622705, "volume": 4131005.0}, {"date": "2012-11-07", "close": 4.92162115, "volume": 11133103.0}, {"date": "2012-11-08", "close": 4.73094054, "volume": 8845580.0}, {"date": "2012-11-09", "close": 4.46811051, "volume": 16498499.0}, {"date": "2012-11-12", "close": 4.55056699, "volume": 7254713.0}, {"date": "2012-11-13", "close": 4.45780345, "volume": 7780005.0}, {"date": "2012-11-14", "close": 4.1743593, "volume": 14810734.0}, {"date": "2012-11-15", "close": 4.07644223, "volume": 17615229.0}, {"date": "2012-11-16", "close": 4.01459987, "volume": 10469160.0}, {"date": "2012-11-19", "close": 3.87030103, "volume": 13622503.0}, {"date": "2012-11-20", "close": 4.17951283, "volume": 14933255.0}, {"date": "2012-11-21", "close": 4.06098164, "volume": 7005664.0}, {"date": "2012-11-22", "close": 4.09190282, "volume": 7231926.0}, {"date": "2012-11-23", "close": 4.06098164, "volume": 6156103.0}, {"date": "2012-11-26", "close": 4.05582811, "volume": 3786102.0}, {"date": "2012-11-27", "close": 4.3805005, "volume": 10622674.0}, {"date": "2012-11-28", "close": 4.24135519, "volume": 7992943.0}, {"date": "2012-11-29", "close": 4.2258946, "volume": 6618623.0}, {"date": "2012-11-30", "close": 4.24135519, "volume": 12839266.0}, {"date": "2012-12-03", "close": 4.34442579, "volume": 7214884.0}, {"date": "2012-12-04", "close": 4.35988638, "volume": 3975506.0}, {"date": "2012-12-05", "close": 4.40626815, "volume": 5850066.0}, {"date": "2012-12-06", "close": 4.37534697, "volume": 5972630.0}, {"date": "2012-12-07", "close": 4.27227637, "volume": 5024116.0}, {"date": "2012-12-10", "close": 4.25681578, "volume": 7940629.0}, {"date": "2012-12-11", "close": 4.45264992, "volume": 7287007.0}, {"date": "2012-12-12", "close": 4.45264992, "volume": 6184272.0}, {"date": "2012-12-13", "close": 4.20528048, "volume": 13783785.0}, {"date": "2012-12-14", "close": 4.10220988, "volume": 11139953.0}, {"date": "2012-12-17", "close": 4.10220988, "volume": 7075667.0}, {"date": "2012-12-18", "close": 4.2774299, "volume": 11395366.0}, {"date": "2012-12-19", "close": 4.45780345, "volume": 13907378.0}, {"date": "2012-12-20", "close": 4.51449228, "volume": 8796660.0}, {"date": "2012-12-21", "close": 4.5351064, "volume": 10195654.0}, {"date": "2012-12-24", "close": 4.44749639, "volume": 1682674.0}, {"date": "2012-12-27", "close": 4.50418522, "volume": 1815845.0}, {"date": "2012-12-28", "close": 4.66394465, "volume": 3859479.0}, {"date": "2012-12-31", "close": 4.64848406, "volume": 2437469.0}, {"date": "2013-01-02", "close": 4.80308996, "volume": 5056647.0}, {"date": "2013-01-03", "close": 5.00923116, "volume": 6115340.0}, {"date": "2013-01-04", "close": 4.78762937, "volume": 7321642.0}, {"date": "2013-01-07", "close": 4.7927829, "volume": 5375661.0}, {"date": "2013-01-08", "close": 4.77216878, "volume": 3759920.0}, {"date": "2013-01-09", "close": 4.79793643, "volume": 5319385.0}, {"date": "2013-01-10", "close": 4.74640113, "volume": 6424424.0}, {"date": "2013-01-11", "close": 4.59179523, "volume": 6980710.0}, {"date": "2013-01-14", "close": 4.89069997, "volume": 10601411.0}, {"date": "2013-01-15", "close": 4.8958535, "volume": 6444233.0}, {"date": "2013-01-16", "close": 4.83401114, "volume": 10476147.0}, {"date": "2013-01-17", "close": 5.01438469, "volume": 24169065.0}, {"date": "2013-01-18", "close": 5.0504594, "volume": 11590440.0}, {"date": "2013-01-21", "close": 4.9989241, "volume": 2796864.0}, {"date": "2013-01-22", "close": 4.95254233, "volume": 3770092.0}, {"date": "2013-01-23", "close": 4.8958535, "volume": 6149055.0}, {"date": "2013-01-24", "close": 4.82370408, "volume": 4837564.0}, {"date": "2013-01-25", "close": 4.76186172, "volume": 5822194.0}, {"date": "2013-01-29", "close": 4.81339702, "volume": 5426680.0}, {"date": "2013-01-30", "close": 4.95254233, "volume": 5567409.0}, {"date": "2013-01-31", "close": 5.00923116, "volume": 7567498.0}, {"date": "2013-02-01", "close": 4.99377057, "volume": 3160083.0}, {"date": "2013-02-04", "close": 5.12776235, "volume": 4582343.0}, {"date": "2013-02-05", "close": 5.02469175, "volume": 3643883.0}, {"date": "2013-02-06", "close": 4.92677468, "volume": 5807868.0}, {"date": "2013-02-07", "close": 4.82370408, "volume": 6565298.0}, {"date": "2013-02-08", "close": 4.80308996, "volume": 5907042.0}, {"date": "2013-02-11", "close": 4.92162115, "volume": 5242201.0}, {"date": "2013-02-12", "close": 4.95254233, "volume": 4297274.0}, {"date": "2013-02-13", "close": 5.11745529, "volume": 7021228.0}, {"date": "2013-02-14", "close": 5.42666709, "volume": 11139339.0}, {"date": "2013-02-15", "close": 5.57611946, "volume": 13143711.0}, {"date": "2013-02-18", "close": 5.69465065, "volume": 8124738.0}, {"date": "2013-02-19", "close": 5.62250123, "volume": 10907417.0}, {"date": "2013-02-20", "close": 5.33390355, "volume": 9752220.0}, {"date": "2013-02-21", "close": 5.2566006, "volume": 10387985.0}, {"date": "2013-02-22", "close": 5.27206119, "volume": 11190679.0}, {"date": "2013-02-25", "close": 5.19991177, "volume": 6203045.0}, {"date": "2013-02-26", "close": 5.18445118, "volume": 4256106.0}, {"date": "2013-02-27", "close": 5.18445118, "volume": 3790540.0}, {"date": "2013-02-28", "close": 5.42151356, "volume": 6653055.0}, {"date": "2013-03-01", "close": 5.22052589, "volume": 8886002.0}, {"date": "2013-03-04", "close": 4.98861704, "volume": 9539521.0}, {"date": "2013-03-05", "close": 4.92677468, "volume": 11344211.0}, {"date": "2013-03-06", "close": 5.15868353, "volume": 7986650.0}, {"date": "2013-03-07", "close": 5.15353, "volume": 8562296.0}, {"date": "2013-03-08", "close": 5.23083295, "volume": 6490163.0}, {"date": "2013-03-11", "close": 5.23083295, "volume": 3178194.0}, {"date": "2013-03-12", "close": 5.12260882, "volume": 6079140.0}, {"date": "2013-03-13", "close": 5.1019947, "volume": 8563742.0}, {"date": "2013-03-14", "close": 4.90100703, "volume": 14394704.0}, {"date": "2013-03-15", "close": 4.7927829, "volume": 15500800.0}, {"date": "2013-03-18", "close": 4.7927829, "volume": 5888995.0}, {"date": "2013-03-19", "close": 4.79793643, "volume": 5218076.0}, {"date": "2013-03-20", "close": 4.7412476, "volume": 5757382.0}, {"date": "2013-03-21", "close": 4.80308996, "volume": 6633022.0}, {"date": "2013-03-22", "close": 4.7412476, "volume": 3959125.0}, {"date": "2013-03-25", "close": 4.77732231, "volume": 3557177.0}, {"date": "2013-03-26", "close": 4.71547995, "volume": 4999022.0}, {"date": "2013-03-27", "close": 4.8443182, "volume": 4249790.0}, {"date": "2013-03-28", "close": 4.81855055, "volume": 7720415.0}, {"date": "2013-04-02", "close": 4.87008585, "volume": 6576217.0}, {"date": "2013-04-03", "close": 4.77732231, "volume": 8541283.0}, {"date": "2013-04-04", "close": 4.60725582, "volume": 7956376.0}, {"date": "2013-04-05", "close": 4.59179523, "volume": 8208618.0}, {"date": "2013-04-08", "close": 4.67940524, "volume": 4396765.0}, {"date": "2013-04-09", "close": 4.82370408, "volume": 11064437.0}, {"date": "2013-04-10", "close": 4.9473888, "volume": 6484478.0}, {"date": "2013-04-11", "close": 5.00923116, "volume": 5993309.0}, {"date": "2013-04-12", "close": 5.01438469, "volume": 2482398.0}, {"date": "2013-04-15", "close": 4.81339702, "volume": 9604442.0}, {"date": "2013-04-16", "close": 4.6897123, "volume": 6264840.0}, {"date": "2013-04-17", "close": 4.78762937, "volume": 7261248.0}, {"date": "2013-04-18", "close": 4.48872463, "volume": 10865139.0}, {"date": "2013-04-19", "close": 4.50418522, "volume": 6740613.0}, {"date": "2013-04-22", "close": 4.61756288, "volume": 3204274.0}, {"date": "2013-04-23", "close": 4.5351064, "volume": 5574432.0}, {"date": "2013-04-24", "close": 4.44234286, "volume": 7720559.0}, {"date": "2013-04-26", "close": 4.50933875, "volume": 4032413.0}, {"date": "2013-04-29", "close": 4.61756288, "volume": 5008604.0}, {"date": "2013-04-30", "close": 4.61240935, "volume": 6756943.0}, {"date": "2013-05-01", "close": 4.64848406, "volume": 4257241.0}, {"date": "2013-05-02", "close": 4.58148817, "volume": 3740809.0}, {"date": "2013-05-03", "close": 4.77216878, "volume": 6354862.0}, {"date": "2013-05-06", "close": 5.01438469, "volume": 5838204.0}, {"date": "2013-05-07", "close": 5.12776235, "volume": 5438827.0}, {"date": "2013-05-08", "close": 5.48850945, "volume": 10332221.0}, {"date": "2013-05-09", "close": 5.53489122, "volume": 10107171.0}, {"date": "2013-05-10", "close": 5.5658124, "volume": 7018393.0}, {"date": "2013-05-13", "close": 5.57611946, "volume": 4114254.0}, {"date": "2013-05-14", "close": 5.69465065, "volume": 5325876.0}, {"date": "2013-05-15", "close": 5.63280829, "volume": 8148527.0}, {"date": "2013-05-16", "close": 5.57096593, "volume": 11827712.0}, {"date": "2013-05-17", "close": 5.44728121, "volume": 7404474.0}, {"date": "2013-05-20", "close": 5.57611946, "volume": 4643823.0}, {"date": "2013-05-21", "close": 5.74618595, "volume": 13186453.0}, {"date": "2013-05-22", "close": 6.07601187, "volume": 16945864.0}, {"date": "2013-05-23", "close": 5.85441008, "volume": 11740471.0}, {"date": "2013-05-24", "close": 5.7204183, "volume": 7640297.0}, {"date": "2013-05-27", "close": 5.45243474, "volume": 5355207.0}, {"date": "2013-05-28", "close": 5.5658124, "volume": 6014134.0}, {"date": "2013-05-29", "close": 5.79772125, "volume": 8736109.0}, {"date": "2013-05-30", "close": 5.74103242, "volume": 5358017.0}, {"date": "2013-05-31", "close": 5.79256772, "volume": 14290017.0}, {"date": "2013-06-03", "close": 5.73072536, "volume": 6441668.0}, {"date": "2013-06-04", "close": 5.8750242, "volume": 3280561.0}, {"date": "2013-06-05", "close": 5.88533126, "volume": 6518679.0}, {"date": "2013-06-06", "close": 5.63280829, "volume": 6632972.0}, {"date": "2013-06-07", "close": 5.32875002, "volume": 7079483.0}, {"date": "2013-06-11", "close": 5.46789533, "volume": 7353657.0}, {"date": "2013-06-12", "close": 5.46789533, "volume": 4517820.0}, {"date": "2013-06-13", "close": 5.26175413, "volume": 3359662.0}, {"date": "2013-06-14", "close": 5.34421061, "volume": 2516452.0}, {"date": "2013-06-17", "close": 5.29782884, "volume": 4573648.0}, {"date": "2013-06-18", "close": 5.26690766, "volume": 3769079.0}, {"date": "2013-06-19", "close": 5.4112065, "volume": 4061800.0}, {"date": "2013-06-20", "close": 5.13291588, "volume": 5839789.0}, {"date": "2013-06-21", "close": 5.02984528, "volume": 9177573.0}, {"date": "2013-06-24", "close": 4.97830998, "volume": 3781765.0}, {"date": "2013-06-25", "close": 4.8958535, "volume": 5165475.0}, {"date": "2013-06-26", "close": 5.04530587, "volume": 4848913.0}, {"date": "2013-06-27", "close": 5.17929765, "volume": 4526501.0}, {"date": "2013-06-28", "close": 5.14837647, "volume": 8531292.0}, {"date": "2013-07-01", "close": 5.09168764, "volume": 2785687.0}, {"date": "2013-07-02", "close": 5.36482473, "volume": 3334507.0}, {"date": "2013-07-03", "close": 5.17414412, "volume": 2884099.0}, {"date": "2013-07-04", "close": 5.3596712, "volume": 3453524.0}, {"date": "2013-07-05", "close": 5.4112065, "volume": 3099681.0}, {"date": "2013-07-08", "close": 5.32359649, "volume": 1688099.0}, {"date": "2013-07-09", "close": 5.4112065, "volume": 2130941.0}, {"date": "2013-07-10", "close": 5.4112065, "volume": 4342717.0}, {"date": "2013-07-11", "close": 5.46789533, "volume": 5277813.0}, {"date": "2013-07-12", "close": 5.47304886, "volume": 3472276.0}, {"date": "2013-07-15", "close": 5.36482473, "volume": 4663351.0}, {"date": "2013-07-16", "close": 5.36997826, "volume": 2932146.0}, {"date": "2013-07-17", "close": 5.62250123, "volume": 13864848.0}, {"date": "2013-07-18", "close": 5.60704064, "volume": 10760248.0}, {"date": "2013-07-19", "close": 5.5142771, "volume": 9152688.0}, {"date": "2013-07-22", "close": 5.60704064, "volume": 5150190.0}, {"date": "2013-07-23", "close": 5.64311535, "volume": 4327550.0}, {"date": "2013-07-24", "close": 5.81833537, "volume": 7612372.0}, {"date": "2013-07-25", "close": 5.85956361, "volume": 9212509.0}, {"date": "2013-07-26", "close": 5.69465065, "volume": 7761274.0}, {"date": "2013-07-29", "close": 5.74103242, "volume": 5097991.0}, {"date": "2013-07-30", "close": 5.7204183, "volume": 4690016.0}, {"date": "2013-07-31", "close": 5.67919006, "volume": 5408031.0}, {"date": "2013-08-01", "close": 5.86987067, "volume": 3359955.0}, {"date": "2013-08-02", "close": 6.05539775, "volume": 10148368.0}, {"date": "2013-08-05", "close": 5.96263421, "volume": 3186412.0}, {"date": "2013-08-06", "close": 6.03478363, "volume": 6036296.0}, {"date": "2013-08-07", "close": 5.79772125, "volume": 4713334.0}, {"date": "2013-08-08", "close": 5.90079185, "volume": 4199663.0}, {"date": "2013-08-09", "close": 5.94717362, "volume": 3267403.0}, {"date": "2013-08-12", "close": 6.0296301, "volume": 4254503.0}, {"date": "2013-08-13", "close": 6.05539775, "volume": 5609274.0}, {"date": "2013-08-14", "close": 5.95232715, "volume": 5034289.0}, {"date": "2013-08-15", "close": 5.94717362, "volume": 4733127.0}, {"date": "2013-08-16", "close": 5.78741419, "volume": 4939094.0}, {"date": "2013-08-19", "close": 5.79772125, "volume": 3817088.0}, {"date": "2013-08-20", "close": 5.52973769, "volume": 7627397.0}, {"date": "2013-08-21", "close": 5.52973769, "volume": 6192761.0}, {"date": "2013-08-22", "close": 5.64311535, "volume": 7485760.0}, {"date": "2013-08-23", "close": 5.88533126, "volume": 6708965.0}, {"date": "2013-08-26", "close": 5.86471714, "volume": 2780768.0}, {"date": "2013-08-27", "close": 5.84925655, "volume": 3495290.0}, {"date": "2013-08-28", "close": 5.72557183, "volume": 3771694.0}, {"date": "2013-08-29", "close": 5.44212768, "volume": 15463282.0}, {"date": "2013-08-30", "close": 5.54004475, "volume": 7429475.0}, {"date": "2013-09-02", "close": 5.668883, "volume": 5950746.0}, {"date": "2013-09-03", "close": 5.75133948, "volume": 4995900.0}, {"date": "2013-09-04", "close": 5.6173477, "volume": 7734056.0}, {"date": "2013-09-05", "close": 5.65342241, "volume": 7545572.0}, {"date": "2013-09-06", "close": 5.68949712, "volume": 4793245.0}, {"date": "2013-09-09", "close": 5.81318184, "volume": 3873551.0}, {"date": "2013-09-10", "close": 5.88017773, "volume": 5676148.0}, {"date": "2013-09-11", "close": 6.10177952, "volume": 5183435.0}, {"date": "2013-09-12", "close": 5.9780948, "volume": 4684954.0}, {"date": "2013-09-13", "close": 5.84925655, "volume": 4962402.0}, {"date": "2013-09-16", "close": 6.00901598, "volume": 3463350.0}, {"date": "2013-09-17", "close": 5.9780948, "volume": 2111826.0}, {"date": "2013-09-18", "close": 5.94717362, "volume": 2607335.0}, {"date": "2013-09-19", "close": 6.11208658, "volume": 7260249.0}, {"date": "2013-09-20", "close": 6.02447657, "volume": 2677303.0}, {"date": "2013-09-23", "close": 6.05024422, "volume": 2628697.0}, {"date": "2013-09-24", "close": 5.95232715, "volume": 4572272.0}, {"date": "2013-09-25", "close": 5.95232715, "volume": 5361773.0}, {"date": "2013-09-26", "close": 5.96778774, "volume": 4933153.0}, {"date": "2013-09-27", "close": 6.04509069, "volume": 4524181.0}, {"date": "2013-09-30", "close": 5.90594538, "volume": 3719608.0}, {"date": "2013-10-01", "close": 5.88017773, "volume": 3213442.0}, {"date": "2013-10-02", "close": 5.8234889, "volume": 4049999.0}, {"date": "2013-10-03", "close": 5.7719536, "volume": 7816308.0}, {"date": "2013-10-04", "close": 5.9265595, "volume": 4096980.0}, {"date": "2013-10-07", "close": 5.91109891, "volume": 1760112.0}, {"date": "2013-10-08", "close": 5.88017773, "volume": 2699534.0}, {"date": "2013-10-09", "close": 5.80287478, "volume": 2474904.0}, {"date": "2013-10-10", "close": 5.76164654, "volume": 2576616.0}, {"date": "2013-10-11", "close": 5.8234889, "volume": 3070035.0}, {"date": "2013-10-14", "close": 5.57096593, "volume": 6487712.0}, {"date": "2013-10-15", "close": 5.39059238, "volume": 11223466.0}, {"date": "2013-10-16", "close": 5.15353, "volume": 12029591.0}, {"date": "2013-10-17", "close": 5.1019947, "volume": 11682218.0}, {"date": "2013-10-18", "close": 5.06076646, "volume": 6251383.0}, {"date": "2013-10-21", "close": 5.16383706, "volume": 4796322.0}, {"date": "2013-10-22", "close": 5.23083295, "volume": 3724992.0}, {"date": "2013-10-23", "close": 5.2566006, "volume": 6094000.0}, {"date": "2013-10-24", "close": 5.21021883, "volume": 4700807.0}, {"date": "2013-10-25", "close": 5.14322294, "volume": 5701191.0}, {"date": "2013-10-28", "close": 5.19991177, "volume": 9588919.0}, {"date": "2013-10-29", "close": 5.22052589, "volume": 3711832.0}, {"date": "2013-10-30", "close": 5.24629354, "volume": 6801689.0}, {"date": "2013-10-31", "close": 5.3081359, "volume": 4339290.0}, {"date": "2013-11-01", "close": 5.21537236, "volume": 4525570.0}, {"date": "2013-11-04", "close": 5.16899059, "volume": 2480760.0}, {"date": "2013-11-05", "close": 5.29267531, "volume": 2359862.0}, {"date": "2013-11-06", "close": 5.2566006, "volume": 3604859.0}, {"date": "2013-11-07", "close": 5.21021883, "volume": 3025154.0}, {"date": "2013-11-08", "close": 5.16899059, "volume": 4666116.0}, {"date": "2013-11-11", "close": 5.08138058, "volume": 7991786.0}, {"date": "2013-11-12", "close": 5.05561293, "volume": 7211282.0}, {"date": "2013-11-13", "close": 5.00407763, "volume": 4374371.0}, {"date": "2013-11-14", "close": 5.01438469, "volume": 6645369.0}, {"date": "2013-11-15", "close": 5.09684117, "volume": 3661956.0}, {"date": "2013-11-18", "close": 4.92162115, "volume": 7766593.0}, {"date": "2013-11-19", "close": 4.89069997, "volume": 7488289.0}, {"date": "2013-11-20", "close": 4.67940524, "volume": 7440525.0}, {"date": "2013-11-21", "close": 4.67425171, "volume": 9603722.0}, {"date": "2013-11-22", "close": 4.638177, "volume": 5628915.0}, {"date": "2013-11-25", "close": 4.57118111, "volume": 4250161.0}, {"date": "2013-11-26", "close": 4.49903169, "volume": 6064150.0}, {"date": "2013-11-27", "close": 4.49387816, "volume": 13611453.0}, {"date": "2013-11-28", "close": 4.56602758, "volume": 7727294.0}, {"date": "2013-11-29", "close": 4.51964581, "volume": 4474430.0}, {"date": "2013-12-02", "close": 4.63302347, "volume": 4999936.0}, {"date": "2013-12-03", "close": 4.56602758, "volume": 6228065.0}, {"date": "2013-12-04", "close": 4.56602758, "volume": 5801385.0}, {"date": "2013-12-05", "close": 4.50418522, "volume": 5278757.0}, {"date": "2013-12-06", "close": 4.47326404, "volume": 3945292.0}, {"date": "2013-12-09", "close": 4.49387816, "volume": 3619282.0}, {"date": "2013-12-10", "close": 4.41142168, "volume": 3139015.0}, {"date": "2013-12-11", "close": 4.36503991, "volume": 5306937.0}, {"date": "2013-12-12", "close": 4.18466636, "volume": 5513312.0}, {"date": "2013-12-13", "close": 4.29289049, "volume": 3634272.0}, {"date": "2013-12-16", "close": 4.24135519, "volume": 3041946.0}, {"date": "2013-12-17", "close": 4.17951283, "volume": 2470373.0}, {"date": "2013-12-18", "close": 4.18466636, "volume": 2705328.0}, {"date": "2013-12-19", "close": 4.36503991, "volume": 4641613.0}, {"date": "2013-12-20", "close": 4.42688227, "volume": 6411605.0}, {"date": "2013-12-23", "close": 4.3805005, "volume": 2826402.0}, {"date": "2013-12-24", "close": 4.3805005, "volume": 1057776.0}, {"date": "2013-12-27", "close": 4.38565403, "volume": 1131326.0}, {"date": "2013-12-30", "close": 4.44234286, "volume": 1437481.0}, {"date": "2013-12-31", "close": 4.44749639, "volume": 1004498.0}, {"date": "2014-01-02", "close": 4.51449228, "volume": 1921349.0}, {"date": "2014-01-03", "close": 4.50933875, "volume": 2274358.0}, {"date": "2014-01-06", "close": 4.48872463, "volume": 2466529.0}, {"date": "2014-01-07", "close": 4.42688227, "volume": 2705908.0}, {"date": "2014-01-08", "close": 4.42172874, "volume": 2012359.0}, {"date": "2014-01-09", "close": 4.4320358, "volume": 1218305.0}, {"date": "2014-01-10", "close": 4.3289652, "volume": 3223914.0}, {"date": "2014-01-13", "close": 4.26712284, "volume": 2570025.0}, {"date": "2014-01-14", "close": 4.24650872, "volume": 2862046.0}, {"date": "2014-01-15", "close": 4.25681578, "volume": 2846435.0}, {"date": "2014-01-16", "close": 4.58148817, "volume": 5363365.0}, {"date": "2014-01-17", "close": 4.5866417, "volume": 4610052.0}, {"date": "2014-01-20", "close": 4.62786994, "volume": 3875627.0}, {"date": "2014-01-21", "close": 4.57118111, "volume": 2922742.0}, {"date": "2014-01-22", "close": 4.54025993, "volume": 2592997.0}, {"date": "2014-01-23", "close": 4.50933875, "volume": 2258972.0}, {"date": "2014-01-24", "close": 4.45780345, "volume": 2896519.0}, {"date": "2014-01-28", "close": 4.56087405, "volume": 4925950.0}, {"date": "2014-01-29", "close": 4.58148817, "volume": 5592997.0}, {"date": "2014-01-30", "close": 4.49903169, "volume": 4151118.0}, {"date": "2014-01-31", "close": 4.52479934, "volume": 3514915.0}, {"date": "2014-02-03", "close": 4.49903169, "volume": 1528944.0}, {"date": "2014-02-04", "close": 4.34957932, "volume": 3374578.0}, {"date": "2014-02-05", "close": 4.3289652, "volume": 6186864.0}, {"date": "2014-02-06", "close": 4.41142168, "volume": 3306171.0}, {"date": "2014-02-07", "close": 4.50418522, "volume": 2202642.0}, {"date": "2014-02-10", "close": 4.61240935, "volume": 2948431.0}, {"date": "2014-02-11", "close": 4.71547995, "volume": 3007940.0}, {"date": "2014-02-12", "close": 4.69486583, "volume": 7347277.0}, {"date": "2014-02-13", "close": 4.75155466, "volume": 4358149.0}, {"date": "2014-02-14", "close": 4.76186172, "volume": 2561832.0}, {"date": "2014-02-17", "close": 4.81855055, "volume": 2391109.0}, {"date": "2014-02-18", "close": 4.82885761, "volume": 2512389.0}, {"date": "2014-02-19", "close": 4.7927829, "volume": 2665214.0}, {"date": "2014-02-20", "close": 4.75155466, "volume": 4081113.0}, {"date": "2014-02-21", "close": 4.82885761, "volume": 7510475.0}, {"date": "2014-02-24", "close": 4.88039291, "volume": 6250390.0}, {"date": "2014-02-25", "close": 4.87008585, "volume": 4408633.0}, {"date": "2014-02-26", "close": 4.88039291, "volume": 4518839.0}, {"date": "2014-02-27", "close": 4.86493232, "volume": 3357169.0}, {"date": "2014-02-28", "close": 4.83916467, "volume": 6187537.0}, {"date": "2014-03-03", "close": 4.83916467, "volume": 3259017.0}, {"date": "2014-03-04", "close": 4.88039291, "volume": 3973655.0}, {"date": "2014-03-05", "close": 5.00407763, "volume": 4948591.0}, {"date": "2014-03-06", "close": 5.00923116, "volume": 4676402.0}, {"date": "2014-03-07", "close": 5.1019947, "volume": 2656713.0}, {"date": "2014-03-10", "close": 4.83916467, "volume": 4345235.0}, {"date": "2014-03-11", "close": 4.83916467, "volume": 4922773.0}, {"date": "2014-03-12", "close": 4.79793643, "volume": 5115162.0}, {"date": "2014-03-13", "close": 4.95769586, "volume": 4017947.0}, {"date": "2014-03-14", "close": 4.82885761, "volume": 4937901.0}, {"date": "2014-03-17", "close": 4.84947173, "volume": 3146593.0}, {"date": "2014-03-18", "close": 4.99377057, "volume": 3694545.0}, {"date": "2014-03-19", "close": 4.99377057, "volume": 4408943.0}, {"date": "2014-03-20", "close": 4.90616056, "volume": 5960039.0}, {"date": "2014-03-21", "close": 4.95769586, "volume": 5686547.0}, {"date": "2014-03-24", "close": 4.97830998, "volume": 3670160.0}, {"date": "2014-03-25", "close": 4.9989241, "volume": 4022371.0}, {"date": "2014-03-26", "close": 5.06591999, "volume": 4615013.0}, {"date": "2014-03-27", "close": 5.04015234, "volume": 7307285.0}, {"date": "2014-03-28", "close": 5.00407763, "volume": 5142409.0}, {"date": "2014-03-31", "close": 5.10714823, "volume": 4397006.0}, {"date": "2014-04-01", "close": 5.15353, "volume": 3663116.0}, {"date": "2014-04-02", "close": 5.11230176, "volume": 4168056.0}, {"date": "2014-04-03", "close": 5.00923116, "volume": 6910925.0}, {"date": "2014-04-04", "close": 5.08138058, "volume": 5585736.0}, {"date": "2014-04-07", "close": 5.04015234, "volume": 1868756.0}, {"date": "2014-04-08", "close": 4.97315645, "volume": 4994276.0}, {"date": "2014-04-09", "close": 5.12260882, "volume": 4366064.0}, {"date": "2014-04-10", "close": 4.9989241, "volume": 5077025.0}, {"date": "2014-04-11", "close": 4.97830998, "volume": 3626204.0}, {"date": "2014-04-14", "close": 4.9989241, "volume": 2301473.0}, {"date": "2014-04-15", "close": 5.03499881, "volume": 3587766.0}, {"date": "2014-04-16", "close": 4.69486583, "volume": 8780609.0}, {"date": "2014-04-17", "close": 4.6897123, "volume": 10608140.0}, {"date": "2014-04-22", "close": 4.64333053, "volume": 3934393.0}, {"date": "2014-04-23", "close": 4.59179523, "volume": 5575675.0}, {"date": "2014-04-24", "close": 4.54025993, "volume": 9105050.0}, {"date": "2014-04-28", "close": 4.55056699, "volume": 5649681.0}, {"date": "2014-04-29", "close": 4.49903169, "volume": 6944021.0}, {"date": "2014-04-30", "close": 4.58148817, "volume": 4414462.0}, {"date": "2014-05-01", "close": 4.52479934, "volume": 2896970.0}, {"date": "2014-05-02", "close": 4.4835711, "volume": 2741610.0}, {"date": "2014-05-05", "close": 4.54025993, "volume": 1511692.0}, {"date": "2014-05-06", "close": 4.4835711, "volume": 2868428.0}, {"date": "2014-05-07", "close": 4.41142168, "volume": 4434809.0}, {"date": "2014-05-08", "close": 4.5351064, "volume": 3296655.0}, {"date": "2014-05-09", "close": 4.45780345, "volume": 2533227.0}, {"date": "2014-05-12", "close": 4.47326404, "volume": 1540321.0}, {"date": "2014-05-13", "close": 4.51964581, "volume": 2773580.0}, {"date": "2014-05-14", "close": 4.51964581, "volume": 1573273.0}, {"date": "2014-05-15", "close": 4.59179523, "volume": 2257874.0}, {"date": "2014-05-16", "close": 4.49903169, "volume": 2894631.0}, {"date": "2014-05-19", "close": 4.45264992, "volume": 2873638.0}, {"date": "2014-05-20", "close": 4.46295698, "volume": 1884386.0}, {"date": "2014-05-21", "close": 4.38565403, "volume": 3381936.0}, {"date": "2014-05-22", "close": 4.44234286, "volume": 2352537.0}, {"date": "2014-05-23", "close": 4.43718933, "volume": 2554282.0}, {"date": "2014-05-26", "close": 4.42172874, "volume": 1543129.0}, {"date": "2014-05-27", "close": 4.41142168, "volume": 1659616.0}, {"date": "2014-05-28", "close": 4.67940524, "volume": 7567590.0}, {"date": "2014-05-29", "close": 4.64848406, "volume": 4841078.0}, {"date": "2014-05-30", "close": 4.4835711, "volume": 4138577.0}, {"date": "2014-06-02", "close": 4.49903169, "volume": 3612863.0}, {"date": "2014-06-03", "close": 4.41657521, "volume": 3144831.0}, {"date": "2014-06-04", "close": 4.37019344, "volume": 3510510.0}, {"date": "2014-06-05", "close": 4.39596109, "volume": 3644725.0}, {"date": "2014-06-06", "close": 4.3805005, "volume": 1707971.0}, {"date": "2014-06-10", "close": 4.42172874, "volume": 1816761.0}, {"date": "2014-06-11", "close": 4.35473285, "volume": 2543474.0}, {"date": "2014-06-12", "close": 4.25681578, "volume": 2925581.0}, {"date": "2014-06-13", "close": 4.21043401, "volume": 4074727.0}, {"date": "2014-06-16", "close": 4.2774299, "volume": 2527215.0}, {"date": "2014-06-17", "close": 4.22074107, "volume": 2242649.0}, {"date": "2014-06-18", "close": 4.28773696, "volume": 3245432.0}, {"date": "2014-06-19", "close": 4.3289652, "volume": 20851886.0}, {"date": "2014-06-20", "close": 4.2258946, "volume": 14621568.0}, {"date": "2014-06-23", "close": 4.30319755, "volume": 5267568.0}, {"date": "2014-06-24", "close": 4.29289049, "volume": 2474558.0}, {"date": "2014-06-25", "close": 4.2774299, "volume": 3855581.0}, {"date": "2014-06-26", "close": 4.35473285, "volume": 5780232.0}, {"date": "2014-06-27", "close": 4.23620166, "volume": 6636948.0}, {"date": "2014-06-30", "close": 4.18981989, "volume": 4321562.0}, {"date": "2014-07-01", "close": 4.2774299, "volume": 3008212.0}, {"date": "2014-07-02", "close": 4.31865814, "volume": 3116767.0}, {"date": "2014-07-03", "close": 4.43718933, "volume": 2536925.0}, {"date": "2014-07-04", "close": 4.49387816, "volume": 1892365.0}, {"date": "2014-07-07", "close": 4.40626815, "volume": 2237709.0}, {"date": "2014-07-08", "close": 4.41142168, "volume": 1494905.0}, {"date": "2014-07-09", "close": 4.33411873, "volume": 2144313.0}, {"date": "2014-07-10", "close": 4.34957932, "volume": 958077.0}, {"date": "2014-07-11", "close": 4.2774299, "volume": 4413567.0}, {"date": "2014-07-14", "close": 4.28773696, "volume": 1477839.0}, {"date": "2014-07-15", "close": 4.23104813, "volume": 2579389.0}, {"date": "2014-07-16", "close": 4.39596109, "volume": 4019771.0}, {"date": "2014-07-17", "close": 4.56602758, "volume": 6587888.0}, {"date": "2014-07-18", "close": 4.57118111, "volume": 2649594.0}, {"date": "2014-07-21", "close": 4.5866417, "volume": 1601840.0}, {"date": "2014-07-22", "close": 4.64848406, "volume": 2688998.0}, {"date": "2014-07-23", "close": 4.64848406, "volume": 1988173.0}, {"date": "2014-07-24", "close": 4.60725582, "volume": 4568833.0}, {"date": "2014-07-25", "close": 4.5351064, "volume": 4060679.0}, {"date": "2014-07-28", "close": 4.50418522, "volume": 2280041.0}, {"date": "2014-07-29", "close": 4.54541346, "volume": 5096332.0}, {"date": "2014-07-30", "close": 4.638177, "volume": 2768921.0}, {"date": "2014-07-31", "close": 4.55056699, "volume": 4393538.0}, {"date": "2014-08-01", "close": 4.51449228, "volume": 5330323.0}, {"date": "2014-08-04", "close": 4.48872463, "volume": 1676560.0}, {"date": "2014-08-05", "close": 4.36503991, "volume": 3036220.0}, {"date": "2014-08-06", "close": 4.44234286, "volume": 3538918.0}, {"date": "2014-08-07", "close": 4.47841757, "volume": 2770509.0}, {"date": "2014-08-08", "close": 4.42172874, "volume": 4052335.0}, {"date": "2014-08-11", "close": 4.42172874, "volume": 4650141.0}, {"date": "2014-08-12", "close": 4.51449228, "volume": 2748644.0}, {"date": "2014-08-13", "close": 4.41657521, "volume": 2706721.0}, {"date": "2014-08-14", "close": 4.40626815, "volume": 3214635.0}, {"date": "2014-08-15", "close": 4.42688227, "volume": 1836987.0}, {"date": "2014-08-18", "close": 4.42172874, "volume": 970038.0}, {"date": "2014-08-19", "close": 4.42172874, "volume": 2771813.0}, {"date": "2014-08-20", "close": 4.42172874, "volume": 1664560.0}, {"date": "2014-08-21", "close": 4.42688227, "volume": 2508032.0}, {"date": "2014-08-22", "close": 4.57633464, "volume": 6052213.0}, {"date": "2014-08-25", "close": 4.56602758, "volume": 2285849.0}, {"date": "2014-08-26", "close": 4.54025993, "volume": 3533203.0}, {"date": "2014-08-27", "close": 4.66394465, "volume": 4594133.0}, {"date": "2014-08-28", "close": 4.60210229, "volume": 2273352.0}, {"date": "2014-08-29", "close": 4.5866417, "volume": 2801278.0}, {"date": "2014-09-01", "close": 4.56087405, "volume": 1881718.0}, {"date": "2014-09-02", "close": 4.59694876, "volume": 1547392.0}, {"date": "2014-09-03", "close": 4.66394465, "volume": 4159737.0}, {"date": "2014-09-04", "close": 4.58148817, "volume": 15488686.0}, {"date": "2014-09-05", "close": 4.51964581, "volume": 2417991.0}, {"date": "2014-09-08", "close": 4.55572052, "volume": 1767984.0}, {"date": "2014-09-09", "close": 4.62786994, "volume": 2014357.0}, {"date": "2014-09-10", "close": 4.55572052, "volume": 2369017.0}, {"date": "2014-09-11", "close": 4.43718933, "volume": 2539789.0}, {"date": "2014-09-12", "close": 4.44749639, "volume": 2550760.0}, {"date": "2014-09-15", "close": 4.47841757, "volume": 2896300.0}, {"date": "2014-09-16", "close": 4.4320358, "volume": 2498639.0}, {"date": "2014-09-17", "close": 4.34957932, "volume": 3883115.0}, {"date": "2014-09-18", "close": 4.3289652, "volume": 4272035.0}, {"date": "2014-09-19", "close": 4.37019344, "volume": 2581163.0}, {"date": "2014-09-22", "close": 4.34442579, "volume": 3425784.0}, {"date": "2014-09-23", "close": 4.37534697, "volume": 4300885.0}, {"date": "2014-09-24", "close": 4.3289652, "volume": 6251457.0}, {"date": "2014-09-25", "close": 4.31350461, "volume": 3044791.0}, {"date": "2014-09-26", "close": 4.18466636, "volume": 8563676.0}, {"date": "2014-09-29", "close": 4.15889871, "volume": 3275914.0}, {"date": "2014-09-30", "close": 4.05067458, "volume": 4760518.0}, {"date": "2014-10-01", "close": 3.9682181, "volume": 5867122.0}, {"date": "2014-10-02", "close": 3.94760398, "volume": 3653645.0}, {"date": "2014-10-03", "close": 3.93729692, "volume": 2102023.0}, {"date": "2014-10-06", "close": 3.9166828, "volume": 1180672.0}, {"date": "2014-10-07", "close": 3.9166828, "volume": 2951098.0}, {"date": "2014-10-08", "close": 3.88576162, "volume": 3987911.0}, {"date": "2014-10-09", "close": 4.01459987, "volume": 3909786.0}, {"date": "2014-10-10", "close": 3.81876573, "volume": 4855375.0}, {"date": "2014-10-13", "close": 3.84968691, "volume": 2800434.0}, {"date": "2014-10-14", "close": 4.00944634, "volume": 6817434.0}, {"date": "2014-10-15", "close": 3.98367869, "volume": 3250395.0}, {"date": "2014-10-16", "close": 3.89091515, "volume": 6143141.0}, {"date": "2014-10-17", "close": 3.93214339, "volume": 7744461.0}, {"date": "2014-10-20", "close": 3.88060809, "volume": 2061694.0}, {"date": "2014-10-21", "close": 3.89091515, "volume": 2157830.0}, {"date": "2014-10-22", "close": 3.9166828, "volume": 3370521.0}, {"date": "2014-10-23", "close": 3.89606868, "volume": 2659348.0}, {"date": "2014-10-24", "close": 3.88576162, "volume": 1680316.0}, {"date": "2014-10-27", "close": 3.84453338, "volume": 2259521.0}, {"date": "2014-10-28", "close": 3.76723043, "volume": 2731029.0}, {"date": "2014-10-29", "close": 3.77753749, "volume": 2934695.0}, {"date": "2014-10-30", "close": 3.74146278, "volume": 3970948.0}, {"date": "2014-10-31", "close": 3.7105416, "volume": 4183402.0}, {"date": "2014-11-03", "close": 3.63839218, "volume": 2374823.0}, {"date": "2014-11-04", "close": 3.68477395, "volume": 3560253.0}, {"date": "2014-11-05", "close": 3.5559357, "volume": 4159958.0}, {"date": "2014-11-06", "close": 3.54047511, "volume": 3507832.0}, {"date": "2014-11-07", "close": 3.67446689, "volume": 4410963.0}, {"date": "2014-11-10", "close": 3.75692337, "volume": 3895058.0}, {"date": "2014-11-11", "close": 3.66931336, "volume": 3032500.0}, {"date": "2014-11-12", "close": 3.51986099, "volume": 4902674.0}, {"date": "2014-11-13", "close": 3.54562864, "volume": 3145688.0}, {"date": "2014-11-14", "close": 3.5559357, "volume": 2226171.0}, {"date": "2014-11-17", "close": 3.57139629, "volume": 1409021.0}, {"date": "2014-11-18", "close": 3.63839218, "volume": 3872379.0}, {"date": "2014-11-19", "close": 3.57654982, "volume": 2936147.0}, {"date": "2014-11-20", "close": 3.42194392, "volume": 3472041.0}, {"date": "2014-11-21", "close": 3.49924687, "volume": 3620788.0}, {"date": "2014-11-24", "close": 3.72084866, "volume": 5853902.0}, {"date": "2014-11-25", "close": 3.62293159, "volume": 5355240.0}, {"date": "2014-11-26", "close": 3.62293159, "volume": 8039092.0}, {"date": "2014-11-27", "close": 3.59716394, "volume": 2065763.0}, {"date": "2014-11-28", "close": 3.53016805, "volume": 3744455.0}, {"date": "2014-12-01", "close": 3.39617627, "volume": 4614282.0}, {"date": "2014-12-02", "close": 3.47347922, "volume": 3387222.0}, {"date": "2014-12-03", "close": 3.41163686, "volume": 8116177.0}, {"date": "2014-12-04", "close": 3.42194392, "volume": 5720498.0}, {"date": "2014-12-05", "close": 3.36525509, "volume": 5101084.0}, {"date": "2014-12-08", "close": 3.25703096, "volume": 4309968.0}, {"date": "2014-12-09", "close": 3.04573623, "volume": 5830706.0}, {"date": "2014-12-10", "close": 3.07665741, "volume": 5933547.0}, {"date": "2014-12-11", "close": 3.05604329, "volume": 5023165.0}, {"date": "2014-12-12", "close": 2.99420093, "volume": 3770773.0}, {"date": "2014-12-15", "close": 2.90143739, "volume": 4549829.0}, {"date": "2014-12-16", "close": 2.9375121, "volume": 5071052.0}, {"date": "2014-12-17", "close": 2.9375121, "volume": 4923070.0}, {"date": "2014-12-18", "close": 3.08181094, "volume": 5487351.0}, {"date": "2014-12-19", "close": 3.17972801, "volume": 6853638.0}, {"date": "2014-12-22", "close": 3.2467239, "volume": 3463205.0}, {"date": "2014-12-23", "close": 3.05604329, "volume": 3835171.0}, {"date": "2014-12-24", "close": 3.092118, "volume": 2444854.0}, {"date": "2014-12-29", "close": 3.09727153, "volume": 2049554.0}, {"date": "2014-12-30", "close": 3.05088976, "volume": 2565335.0}, {"date": "2014-12-31", "close": 3.06635035, "volume": 1108561.0}, {"date": "2015-01-02", "close": 3.092118, "volume": 2709704.0}, {"date": "2015-01-05", "close": 3.18488154, "volume": 4166071.0}, {"date": "2015-01-06", "close": 3.092118, "volume": 3326031.0}, {"date": "2015-01-07", "close": 3.06119682, "volume": 2172282.0}, {"date": "2015-01-08", "close": 3.0405827, "volume": 1604221.0}, {"date": "2015-01-09", "close": 3.17457448, "volume": 4085132.0}, {"date": "2015-01-12", "close": 3.1951886, "volume": 6104004.0}, {"date": "2015-01-13", "close": 3.16426742, "volume": 2525376.0}, {"date": "2015-01-14", "close": 3.32402685, "volume": 5838866.0}, {"date": "2015-01-15", "close": 3.24157037, "volume": 8011862.0}, {"date": "2015-01-16", "close": 3.15911389, "volume": 4063492.0}, {"date": "2015-01-19", "close": 3.30341273, "volume": 3567184.0}, {"date": "2015-01-20", "close": 3.32402685, "volume": 3236814.0}, {"date": "2015-01-21", "close": 3.4013298, "volume": 4054611.0}, {"date": "2015-01-22", "close": 3.4013298, "volume": 3150704.0}, {"date": "2015-01-23", "close": 3.65385277, "volume": 7307145.0}, {"date": "2015-01-27", "close": 3.55078217, "volume": 4915763.0}, {"date": "2015-01-28", "close": 3.54562864, "volume": 2674270.0}, {"date": "2015-01-29", "close": 3.56624276, "volume": 2627073.0}, {"date": "2015-01-30", "close": 3.64354571, "volume": 4756736.0}, {"date": "2015-02-02", "close": 3.53532158, "volume": 4457578.0}, {"date": "2015-02-03", "close": 3.61777806, "volume": 4617872.0}, {"date": "2015-02-04", "close": 3.76723043, "volume": 4199910.0}, {"date": "2015-02-05", "close": 3.73115572, "volume": 4845688.0}, {"date": "2015-02-06", "close": 3.64869924, "volume": 3647915.0}, {"date": "2015-02-09", "close": 3.70023454, "volume": 3350383.0}, {"date": "2015-02-10", "close": 3.70538807, "volume": 3867702.0}, {"date": "2015-02-11", "close": 3.64354571, "volume": 2147402.0}, {"date": "2015-02-12", "close": 3.63839218, "volume": 3496504.0}, {"date": "2015-02-13", "close": 3.74661631, "volume": 2497265.0}, {"date": "2015-02-16", "close": 3.78784455, "volume": 1848292.0}, {"date": "2015-02-17", "close": 4.00944634, "volume": 3544239.0}, {"date": "2015-02-18", "close": 3.9682181, "volume": 3969200.0}, {"date": "2015-02-19", "close": 3.91152927, "volume": 3338995.0}, {"date": "2015-02-20", "close": 3.87030103, "volume": 3110105.0}, {"date": "2015-02-23", "close": 3.85484044, "volume": 1800403.0}, {"date": "2015-02-24", "close": 3.87545456, "volume": 2225506.0}, {"date": "2015-02-25", "close": 3.88576162, "volume": 4028350.0}, {"date": "2015-02-26", "close": 3.9682181, "volume": 2977545.0}, {"date": "2015-02-27", "close": 4.05067458, "volume": 5584190.0}, {"date": "2015-03-02", "close": 4.26712284, "volume": 4721804.0}, {"date": "2015-03-03", "close": 4.24650872, "volume": 4355294.0}, {"date": "2015-03-04", "close": 4.36503991, "volume": 4615786.0}, {"date": "2015-03-05", "close": 4.15889871, "volume": 10055496.0}, {"date": "2015-03-06", "close": 4.14859165, "volume": 3713309.0}, {"date": "2015-03-09", "close": 4.10736341, "volume": 3321314.0}, {"date": "2015-03-10", "close": 4.22074107, "volume": 6480019.0}, {"date": "2015-03-11", "close": 4.14859165, "volume": 4266415.0}, {"date": "2015-03-12", "close": 4.06613517, "volume": 3817985.0}, {"date": "2015-03-13", "close": 3.9682181, "volume": 7338131.0}, {"date": "2015-03-16", "close": 3.79815161, "volume": 8273880.0}, {"date": "2015-03-17", "close": 3.82391926, "volume": 6361187.0}, {"date": "2015-03-18", "close": 3.8136122, "volume": 4083242.0}, {"date": "2015-03-19", "close": 3.83937985, "volume": 4537144.0}, {"date": "2015-03-20", "close": 3.79299808, "volume": 9608026.0}, {"date": "2015-03-23", "close": 3.88576162, "volume": 3583891.0}, {"date": "2015-03-24", "close": 4.07644223, "volume": 5092946.0}, {"date": "2015-03-25", "close": 4.14859165, "volume": 4425091.0}, {"date": "2015-03-26", "close": 4.13828459, "volume": 3284071.0}, {"date": "2015-03-27", "close": 4.22074107, "volume": 6764604.0}, {"date": "2015-03-30", "close": 4.24135519, "volume": 5965872.0}, {"date": "2015-03-31", "close": 4.3805005, "volume": 6420102.0}, {"date": "2015-04-01", "close": 4.28773696, "volume": 3478905.0}, {"date": "2015-04-02", "close": 4.28258343, "volume": 4440244.0}, {"date": "2015-04-07", "close": 4.41657521, "volume": 2838639.0}, {"date": "2015-04-08", "close": 4.55572052, "volume": 3067152.0}, {"date": "2015-04-09", "close": 4.5866417, "volume": 2974159.0}, {"date": "2015-04-10", "close": 4.5351064, "volume": 1953178.0}, {"date": "2015-04-13", "close": 4.2258946, "volume": 5664781.0}, {"date": "2015-04-14", "close": 4.14343812, "volume": 5451190.0}, {"date": "2015-04-15", "close": 4.30835108, "volume": 4662070.0}, {"date": "2015-04-16", "close": 3.9682181, "volume": 10729137.0}, {"date": "2015-04-17", "close": 3.92698986, "volume": 6687457.0}, {"date": "2015-04-20", "close": 3.87545456, "volume": 3613655.0}, {"date": "2015-04-21", "close": 4.01459987, "volume": 3651844.0}, {"date": "2015-04-22", "close": 4.05582811, "volume": 5143546.0}, {"date": "2015-04-23", "close": 4.15889871, "volume": 4323759.0}, {"date": "2015-04-24", "close": 4.21043401, "volume": 2986722.0}, {"date": "2015-04-27", "close": 4.30835108, "volume": 2393418.0}, {"date": "2015-04-28", "close": 4.31350461, "volume": 2999350.0}, {"date": "2015-04-29", "close": 4.24650872, "volume": 2337543.0}, {"date": "2015-04-30", "close": 4.20528048, "volume": 4534255.0}, {"date": "2015-05-01", "close": 4.33927226, "volume": 3321426.0}, {"date": "2015-05-04", "close": 4.49903169, "volume": 3774650.0}, {"date": "2015-05-05", "close": 4.42172874, "volume": 2876289.0}, {"date": "2015-05-06", "close": 4.40626815, "volume": 3059499.0}, {"date": "2015-05-07", "close": 4.41142168, "volume": 3839491.0}, {"date": "2015-05-08", "close": 4.35988638, "volume": 1483754.0}, {"date": "2015-05-11", "close": 4.44749639, "volume": 1903392.0}, {"date": "2015-05-12", "close": 4.55572052, "volume": 3245267.0}, {"date": "2015-05-13", "close": 4.49387816, "volume": 3862071.0}, {"date": "2015-05-14", "close": 4.38565403, "volume": 5769946.0}, {"date": "2015-05-15", "close": 4.5866417, "volume": 3866666.0}, {"date": "2015-05-18", "close": 4.51449228, "volume": 2298267.0}, {"date": "2015-05-19", "close": 4.43718933, "volume": 4169868.0}, {"date": "2015-05-20", "close": 4.36503991, "volume": 3212152.0}, {"date": "2015-05-21", "close": 4.49903169, "volume": 2516269.0}, {"date": "2015-05-22", "close": 4.5351064, "volume": 2285228.0}, {"date": "2015-05-25", "close": 4.54025993, "volume": 2139768.0}, {"date": "2015-05-26", "close": 4.41142168, "volume": 3136503.0}, {"date": "2015-05-27", "close": 4.51964581, "volume": 4272359.0}, {"date": "2015-05-28", "close": 4.49903169, "volume": 2768388.0}, {"date": "2015-05-29", "close": 4.638177, "volume": 6077496.0}, {"date": "2015-06-01", "close": 4.62271641, "volume": 2886445.0}, {"date": "2015-06-02", "close": 4.37019344, "volume": 3993558.0}, {"date": "2015-06-03", "close": 4.33927226, "volume": 3211191.0}, {"date": "2015-06-04", "close": 4.28258343, "volume": 3525320.0}, {"date": "2015-06-05", "close": 4.3289652, "volume": 1394483.0}, {"date": "2015-06-09", "close": 4.23104813, "volume": 3494380.0}, {"date": "2015-06-10", "close": 4.31865814, "volume": 3476435.0}, {"date": "2015-06-11", "close": 4.37534697, "volume": 1751013.0}, {"date": "2015-06-12", "close": 4.39080756, "volume": 1949076.0}, {"date": "2015-06-15", "close": 4.37019344, "volume": 1839599.0}, {"date": "2015-06-16", "close": 4.28773696, "volume": 2582086.0}, {"date": "2015-06-17", "close": 4.24135519, "volume": 4082635.0}, {"date": "2015-06-18", "close": 4.18466636, "volume": 3295954.0}, {"date": "2015-06-19", "close": 4.20012695, "volume": 5414562.0}, {"date": "2015-06-22", "close": 4.22074107, "volume": 1738698.0}, {"date": "2015-06-23", "close": 4.29804402, "volume": 5120529.0}, {"date": "2015-06-24", "close": 4.28773696, "volume": 2603505.0}, {"date": "2015-06-25", "close": 4.17951283, "volume": 3103069.0}, {"date": "2015-06-26", "close": 4.04036752, "volume": 6555578.0}, {"date": "2015-06-29", "close": 3.87030103, "volume": 5960970.0}, {"date": "2015-06-30", "close": 3.95791104, "volume": 4458373.0}, {"date": "2015-07-01", "close": 4.122824, "volume": 4794213.0}, {"date": "2015-07-02", "close": 4.05582811, "volume": 3615392.0}, {"date": "2015-07-03", "close": 3.85999397, "volume": 3972987.0}, {"date": "2015-07-06", "close": 3.76723043, "volume": 2144443.0}, {"date": "2015-07-07", "close": 3.84968691, "volume": 3245690.0}, {"date": "2015-07-08", "close": 3.66931336, "volume": 2963751.0}, {"date": "2015-07-09", "close": 3.70023454, "volume": 5244557.0}, {"date": "2015-07-10", "close": 3.74661631, "volume": 1832468.0}, {"date": "2015-07-13", "close": 3.7105416, "volume": 3064030.0}, {"date": "2015-07-14", "close": 3.94245045, "volume": 3456990.0}, {"date": "2015-07-15", "close": 3.99398575, "volume": 4051431.0}, {"date": "2015-07-16", "close": 3.9682181, "volume": 4183977.0}, {"date": "2015-07-17", "close": 4.00429281, "volume": 2622548.0}, {"date": "2015-07-20", "close": 4.02490693, "volume": 2282071.0}, {"date": "2015-07-21", "close": 4.11251694, "volume": 2694565.0}, {"date": "2015-07-22", "close": 3.95275751, "volume": 4338236.0}, {"date": "2015-07-23", "close": 3.85999397, "volume": 3583326.0}, {"date": "2015-07-24", "close": 3.85484044, "volume": 2484910.0}, {"date": "2015-07-27", "close": 3.83937985, "volume": 2047276.0}, {"date": "2015-07-28", "close": 3.90637574, "volume": 3532109.0}, {"date": "2015-07-29", "close": 4.04552105, "volume": 3299717.0}, {"date": "2015-07-30", "close": 4.02490693, "volume": 2377850.0}, {"date": "2015-07-31", "close": 4.06098164, "volume": 2974984.0}, {"date": "2015-08-03", "close": 3.95791104, "volume": 1920224.0}, {"date": "2015-08-04", "close": 3.88060809, "volume": 2391438.0}, {"date": "2015-08-05", "close": 3.9166828, "volume": 2449686.0}, {"date": "2015-08-06", "close": 3.96306457, "volume": 1573966.0}, {"date": "2015-08-07", "close": 3.83937985, "volume": 2862733.0}, {"date": "2015-08-10", "close": 3.88576162, "volume": 1597086.0}, {"date": "2015-08-11", "close": 4.00944634, "volume": 4463622.0}, {"date": "2015-08-12", "close": 3.81876573, "volume": 3649409.0}, {"date": "2015-08-13", "close": 3.82391926, "volume": 2689764.0}, {"date": "2015-08-14", "close": 3.78269102, "volume": 2304382.0}, {"date": "2015-08-17", "close": 3.77238396, "volume": 2064303.0}, {"date": "2015-08-18", "close": 3.75692337, "volume": 4055909.0}, {"date": "2015-08-19", "close": 3.88060809, "volume": 4024405.0}, {"date": "2015-08-20", "close": 3.84453338, "volume": 3101181.0}, {"date": "2015-08-21", "close": 3.82907279, "volume": 3563637.0}, {"date": "2015-08-24", "close": 3.62808512, "volume": 3991949.0}, {"date": "2015-08-25", "close": 3.67446689, "volume": 6293700.0}, {"date": "2015-08-26", "close": 3.79815161, "volume": 12299979.0}, {"date": "2015-08-27", "close": 3.77753749, "volume": 5102953.0}, {"date": "2015-08-28", "close": 3.8651475, "volume": 9570617.0}, {"date": "2015-08-31", "close": 3.82907279, "volume": 3195223.0}, {"date": "2015-09-01", "close": 3.80330514, "volume": 3820614.0}, {"date": "2015-09-02", "close": 3.73115572, "volume": 4222279.0}, {"date": "2015-09-03", "close": 3.63839218, "volume": 4875338.0}, {"date": "2015-09-04", "close": 3.64869924, "volume": 3687395.0}, {"date": "2015-09-07", "close": 3.6590063, "volume": 2999107.0}, {"date": "2015-09-08", "close": 3.77238396, "volume": 2110864.0}, {"date": "2015-09-09", "close": 3.7620769, "volume": 5903408.0}, {"date": "2015-09-10", "close": 3.64869924, "volume": 5365204.0}, {"date": "2015-09-11", "close": 3.607471, "volume": 3240839.0}, {"date": "2015-09-14", "close": 3.73630925, "volume": 6013177.0}, {"date": "2015-09-15", "close": 3.57654982, "volume": 3768042.0}, {"date": "2015-09-16", "close": 3.54562864, "volume": 6309489.0}, {"date": "2015-09-17", "close": 3.54562864, "volume": 4538221.0}, {"date": "2015-09-18", "close": 3.51470746, "volume": 5713827.0}, {"date": "2015-09-21", "close": 3.37556215, "volume": 5373045.0}, {"date": "2015-09-22", "close": 3.37556215, "volume": 5206707.0}, {"date": "2015-09-23", "close": 3.40648333, "volume": 7350418.0}, {"date": "2015-09-24", "close": 3.26733802, "volume": 6077017.0}, {"date": "2015-09-25", "close": 3.30856626, "volume": 5612821.0}, {"date": "2015-09-28", "close": 3.36010156, "volume": 4848434.0}, {"date": "2015-09-29", "close": 3.16942095, "volume": 8574204.0}, {"date": "2015-09-30", "close": 3.20034213, "volume": 10683533.0}, {"date": "2015-10-01", "close": 3.2982592, "volume": 4813047.0}, {"date": "2015-10-02", "close": 3.28795214, "volume": 3674802.0}, {"date": "2015-10-05", "close": 3.38071568, "volume": 2298337.0}, {"date": "2015-10-06", "close": 3.42709745, "volume": 3627603.0}, {"date": "2015-10-07", "close": 3.5044004, "volume": 4665486.0}, {"date": "2015-10-08", "close": 3.57654982, "volume": 3568839.0}, {"date": "2015-10-09", "close": 3.73630925, "volume": 6589000.0}, {"date": "2015-10-12", "close": 3.80845867, "volume": 7589266.0}, {"date": "2015-10-13", "close": 3.72084866, "volume": 7468392.0}, {"date": "2015-10-14", "close": 3.75692337, "volume": 4245721.0}, {"date": "2015-10-15", "close": 3.79299808, "volume": 4500463.0}, {"date": "2015-10-16", "close": 3.48893981, "volume": 10373117.0}, {"date": "2015-10-19", "close": 3.43225098, "volume": 4280501.0}, {"date": "2015-10-20", "close": 3.32918038, "volume": 3795170.0}, {"date": "2015-10-21", "close": 3.39102274, "volume": 4128134.0}, {"date": "2015-10-22", "close": 3.4013298, "volume": 3215633.0}, {"date": "2015-10-23", "close": 3.45801863, "volume": 2914307.0}, {"date": "2015-10-26", "close": 3.50955393, "volume": 2572656.0}, {"date": "2015-10-27", "close": 3.53532158, "volume": 3419538.0}, {"date": "2015-10-28", "close": 3.41679039, "volume": 2807423.0}, {"date": "2015-10-29", "close": 3.39617627, "volume": 1979911.0}, {"date": "2015-10-30", "close": 3.30856626, "volume": 2884875.0}, {"date": "2015-11-02", "close": 3.28279861, "volume": 3449896.0}, {"date": "2015-11-03", "close": 3.36525509, "volume": 2702586.0}, {"date": "2015-11-04", "close": 3.39617627, "volume": 5193266.0}, {"date": "2015-11-05", "close": 3.36525509, "volume": 1686163.0}, {"date": "2015-11-06", "close": 3.31887332, "volume": 3431415.0}, {"date": "2015-11-09", "close": 3.26218449, "volume": 3349372.0}, {"date": "2015-11-10", "close": 3.24157037, "volume": 3158955.0}, {"date": "2015-11-11", "close": 3.18488154, "volume": 4998494.0}, {"date": "2015-11-12", "close": 3.1436533, "volume": 2918578.0}, {"date": "2015-11-13", "close": 3.08696447, "volume": 3966590.0}, {"date": "2015-11-16", "close": 3.06635035, "volume": 2785054.0}, {"date": "2015-11-17", "close": 3.13849977, "volume": 3165333.0}, {"date": "2015-11-18", "close": 3.08181094, "volume": 2823022.0}, {"date": "2015-11-19", "close": 3.19003507, "volume": 4714173.0}, {"date": "2015-11-20", "close": 3.25703096, "volume": 3727131.0}, {"date": "2015-11-23", "close": 3.2982592, "volume": 2502778.0}, {"date": "2015-11-24", "close": 3.07150388, "volume": 4414136.0}, {"date": "2015-11-25", "close": 3.08696447, "volume": 4671594.0}, {"date": "2015-11-26", "close": 3.11788565, "volume": 3341395.0}, {"date": "2015-11-27", "close": 3.10242506, "volume": 2999332.0}, {"date": "2015-11-30", "close": 2.96327975, "volume": 8519351.0}, {"date": "2015-12-01", "close": 2.9890474, "volume": 6057970.0}, {"date": "2015-12-02", "close": 2.9890474, "volume": 2459083.0}, {"date": "2015-12-03", "close": 2.86020915, "volume": 3999810.0}, {"date": "2015-12-04", "close": 2.76744561, "volume": 5070319.0}, {"date": "2015-12-07", "close": 2.81898091, "volume": 3556908.0}, {"date": "2015-12-08", "close": 2.64891442, "volume": 3581231.0}, {"date": "2015-12-09", "close": 2.62314677, "volume": 3115926.0}, {"date": "2015-12-10", "close": 2.63860736, "volume": 3322820.0}, {"date": "2015-12-11", "close": 2.66437501, "volume": 2345220.0}, {"date": "2015-12-14", "close": 2.62314677, "volume": 2396441.0}, {"date": "2015-12-15", "close": 2.65406795, "volume": 3229747.0}, {"date": "2015-12-16", "close": 2.75713855, "volume": 4526777.0}, {"date": "2015-12-17", "close": 2.80867385, "volume": 4977831.0}, {"date": "2015-12-18", "close": 2.75713855, "volume": 8650504.0}, {"date": "2015-12-21", "close": 2.78805973, "volume": 3888841.0}, {"date": "2015-12-22", "close": 2.86536268, "volume": 4009665.0}, {"date": "2015-12-23", "close": 2.96843328, "volume": 3053435.0}, {"date": "2015-12-24", "close": 3.07150388, "volume": 1050008.0}, {"date": "2015-12-29", "close": 3.17972801, "volume": 3124881.0}, {"date": "2015-12-30", "close": 3.19003507, "volume": 3969999.0}, {"date": "2015-12-31", "close": 3.15911389, "volume": 3204427.0}, {"date": "2016-01-04", "close": 3.20034213, "volume": 4585863.0}, {"date": "2016-01-05", "close": 3.14880683, "volume": 3645847.0}, {"date": "2016-01-06", "close": 2.9890474, "volume": 5450070.0}, {"date": "2016-01-07", "close": 2.89628386, "volume": 3644442.0}, {"date": "2016-01-08", "close": 2.89628386, "volume": 4100634.0}, {"date": "2016-01-11", "close": 2.91689798, "volume": 3873399.0}, {"date": "2016-01-12", "close": 2.77259914, "volume": 4477550.0}, {"date": "2016-01-13", "close": 2.78805973, "volume": 5983153.0}, {"date": "2016-01-14", "close": 2.77259914, "volume": 2569348.0}, {"date": "2016-01-15", "close": 2.84990209, "volume": 3929695.0}, {"date": "2016-01-18", "close": 2.75713855, "volume": 3602298.0}, {"date": "2016-01-19", "close": 2.8859768, "volume": 3479460.0}, {"date": "2016-01-20", "close": 2.79836679, "volume": 3796966.0}, {"date": "2016-01-21", "close": 2.79321326, "volume": 4959742.0}, {"date": "2016-01-22", "close": 2.89113033, "volume": 4053975.0}, {"date": "2016-01-25", "close": 2.92720504, "volume": 3107047.0}, {"date": "2016-01-27", "close": 2.8859768, "volume": 5486934.0}, {"date": "2016-01-28", "close": 2.87051621, "volume": 3170669.0}, {"date": "2016-01-29", "close": 2.79836679, "volume": 6129123.0}, {"date": "2016-02-01", "close": 2.85505562, "volume": 5206608.0}, {"date": "2016-02-02", "close": 2.8344415, "volume": 3869014.0}, {"date": "2016-02-03", "close": 2.71075678, "volume": 4015287.0}, {"date": "2016-02-04", "close": 3.04573623, "volume": 4863282.0}, {"date": "2016-02-05", "close": 3.23641684, "volume": 6432546.0}, {"date": "2016-02-08", "close": 3.2982592, "volume": 3074984.0}, {"date": "2016-02-09", "close": 3.32918038, "volume": 3764441.0}, {"date": "2016-02-10", "close": 3.30341273, "volume": 4100120.0}, {"date": "2016-02-11", "close": 3.27764508, "volume": 12640961.0}, {"date": "2016-02-12", "close": 3.2982592, "volume": 3080011.0}, {"date": "2016-02-15", "close": 3.44771157, "volume": 3474855.0}, {"date": "2016-02-16", "close": 3.46832569, "volume": 5764041.0}, {"date": "2016-02-17", "close": 3.37040862, "volume": 4743199.0}, {"date": "2016-02-18", "close": 3.54047511, "volume": 2344327.0}, {"date": "2016-02-19", "close": 3.47347922, "volume": 3150831.0}, {"date": "2016-02-22", "close": 3.42709745, "volume": 6357625.0}, {"date": "2016-02-23", "close": 3.50955393, "volume": 3419328.0}, {"date": "2016-02-24", "close": 3.35494803, "volume": 5193508.0}, {"date": "2016-02-25", "close": 3.41679039, "volume": 6826971.0}, {"date": "2016-02-26", "close": 3.35494803, "volume": 4278060.0}, {"date": "2016-02-29", "close": 3.46832569, "volume": 6786081.0}, {"date": "2016-03-01", "close": 3.68477395, "volume": 7102747.0}, {"date": "2016-03-02", "close": 3.75176984, "volume": 6051279.0}, {"date": "2016-03-03", "close": 3.88576162, "volume": 4384401.0}, {"date": "2016-03-04", "close": 3.98883222, "volume": 3762497.0}, {"date": "2016-03-07", "close": 4.08159576, "volume": 5192478.0}, {"date": "2016-03-08", "close": 4.03521399, "volume": 6752932.0}, {"date": "2016-03-09", "close": 3.79299808, "volume": 8936894.0}, {"date": "2016-03-10", "close": 3.90122221, "volume": 3965734.0}, {"date": "2016-03-11", "close": 3.89606868, "volume": 2885145.0}, {"date": "2016-03-14", "close": 3.94245045, "volume": 3126011.0}, {"date": "2016-03-15", "close": 3.84453338, "volume": 3615648.0}, {"date": "2016-03-16", "close": 3.78269102, "volume": 4613832.0}, {"date": "2016-03-17", "close": 3.7620769, "volume": 7126601.0}, {"date": "2016-03-18", "close": 3.78784455, "volume": 5805192.0}, {"date": "2016-03-21", "close": 3.80330514, "volume": 3321812.0}, {"date": "2016-03-22", "close": 3.73630925, "volume": 2627799.0}, {"date": "2016-03-23", "close": 3.43225098, "volume": 8356620.0}, {"date": "2016-03-24", "close": 3.42709745, "volume": 3153863.0}, {"date": "2016-03-29", "close": 3.34464097, "volume": 3769075.0}, {"date": "2016-03-30", "close": 3.38071568, "volume": 4174674.0}, {"date": "2016-03-31", "close": 3.38071568, "volume": 3123859.0}, {"date": "2016-04-01", "close": 3.41163686, "volume": 4010785.0}, {"date": "2016-04-04", "close": 3.38071568, "volume": 2900577.0}, {"date": "2016-04-05", "close": 3.30341273, "volume": 3358851.0}, {"date": "2016-04-06", "close": 3.32402685, "volume": 3333389.0}, {"date": "2016-04-07", "close": 3.17972801, "volume": 7192619.0}, {"date": "2016-04-08", "close": 2.99935446, "volume": 16360487.0}, {"date": "2016-04-11", "close": 2.91689798, "volume": 7060201.0}, {"date": "2016-04-12", "close": 2.8859768, "volume": 8834147.0}, {"date": "2016-04-13", "close": 2.84990209, "volume": 10837457.0}, {"date": "2016-04-14", "close": 2.9375121, "volume": 38021358.0}, {"date": "2016-04-15", "close": 3.01481505, "volume": 11658651.0}, {"date": "2016-04-18", "close": 2.95297269, "volume": 10330267.0}, {"date": "2016-04-19", "close": 3.11788565, "volume": 12393356.0}, {"date": "2016-04-20", "close": 3.24157037, "volume": 12905319.0}, {"date": "2016-04-21", "close": 3.26733802, "volume": 9217203.0}, {"date": "2016-04-22", "close": 3.23126331, "volume": 6704998.0}, {"date": "2016-04-26", "close": 3.22610978, "volume": 5743898.0}, {"date": "2016-04-27", "close": 3.22095625, "volume": 6749729.0}, {"date": "2016-04-28", "close": 3.29310567, "volume": 4803112.0}, {"date": "2016-04-29", "close": 3.31371979, "volume": 4245222.0}, {"date": "2016-05-02", "close": 3.42194392, "volume": 7236050.0}, {"date": "2016-05-03", "close": 3.3497945, "volume": 6496256.0}, {"date": "2016-05-04", "close": 3.16942095, "volume": 8812536.0}, {"date": "2016-05-05", "close": 3.11273212, "volume": 4590285.0}, {"date": "2016-05-06", "close": 3.15911389, "volume": 5612363.0}, {"date": "2016-05-09", "close": 3.17972801, "volume": 4501000.0}, {"date": "2016-05-10", "close": 3.03027564, "volume": 7959214.0}, {"date": "2016-05-11", "close": 3.15396036, "volume": 5372609.0}, {"date": "2016-05-12", "close": 3.19003507, "volume": 6607219.0}, {"date": "2016-05-13", "close": 3.00966152, "volume": 12287190.0}, {"date": "2016-05-16", "close": 2.98389387, "volume": 6054499.0}, {"date": "2016-05-17", "close": 3.08181094, "volume": 5268373.0}, {"date": "2016-05-18", "close": 3.05604329, "volume": 9481811.0}, {"date": "2016-05-19", "close": 2.9890474, "volume": 7212138.0}, {"date": "2016-05-20", "close": 3.1436533, "volume": 7667977.0}, {"date": "2016-05-23", "close": 3.092118, "volume": 4703260.0}, {"date": "2016-05-24", "close": 3.01481505, "volume": 11635382.0}, {"date": "2016-05-25", "close": 3.07665741, "volume": 7577290.0}, {"date": "2016-05-26", "close": 3.31887332, "volume": 9714237.0}, {"date": "2016-05-27", "close": 3.32402685, "volume": 6074264.0}, {"date": "2016-05-30", "close": 3.3497945, "volume": 6191073.0}, {"date": "2016-05-31", "close": 3.32402685, "volume": 100447441.0}, {"date": "2016-06-01", "close": 3.29310567, "volume": 7779272.0}, {"date": "2016-06-02", "close": 3.27249155, "volume": 7481660.0}, {"date": "2016-06-03", "close": 3.17972801, "volume": 5622379.0}, {"date": "2016-06-06", "close": 3.2982592, "volume": 5313121.0}, {"date": "2016-06-07", "close": 3.37556215, "volume": 6252130.0}, {"date": "2016-06-08", "close": 3.44771157, "volume": 8763320.0}, {"date": "2016-06-09", "close": 3.49924687, "volume": 7300885.0}, {"date": "2016-06-10", "close": 3.45801863, "volume": 4975892.0}, {"date": "2016-06-14", "close": 3.46317216, "volume": 6025549.0}, {"date": "2016-06-15", "close": 3.4013298, "volume": 7850865.0}, {"date": "2016-06-16", "close": 3.44255804, "volume": 6781268.0}, {"date": "2016-06-17", "close": 3.48893981, "volume": 8336053.0}, {"date": "2016-06-20", "close": 3.47347922, "volume": 6421404.0}, {"date": "2016-06-21", "close": 3.4528651, "volume": 5362037.0}, {"date": "2016-06-22", "close": 3.32918038, "volume": 7489556.0}, {"date": "2016-06-23", "close": 3.39617627, "volume": 3680877.0}, {"date": "2016-06-24", "close": 3.2467239, "volume": 5715847.0}, {"date": "2016-06-27", "close": 3.27764508, "volume": 5562925.0}, {"date": "2016-06-28", "close": 3.18488154, "volume": 6827470.0}, {"date": "2016-06-29", "close": 3.23126331, "volume": 5766529.0}, {"date": "2016-06-30", "close": 3.34464097, "volume": 5542366.0}, {"date": "2016-07-01", "close": 3.42194392, "volume": 3892419.0}, {"date": "2016-07-04", "close": 3.53016805, "volume": 3877457.0}, {"date": "2016-07-05", "close": 3.56108923, "volume": 3651299.0}, {"date": "2016-07-06", "close": 3.52501452, "volume": 3910211.0}, {"date": "2016-07-07", "close": 3.2982592, "volume": 9935698.0}, {"date": "2016-07-08", "close": 3.32918038, "volume": 7165172.0}, {"date": "2016-07-11", "close": 3.68992748, "volume": 15233407.0}, {"date": "2016-07-12", "close": 3.6590063, "volume": 8172016.0}, {"date": "2016-07-13", "close": 3.7105416, "volume": 6330191.0}, {"date": "2016-07-14", "close": 3.75176984, "volume": 6029044.0}, {"date": "2016-07-15", "close": 3.71569513, "volume": 4632304.0}, {"date": "2016-07-18", "close": 3.64869924, "volume": 4407142.0}, {"date": "2016-07-19", "close": 3.5559357, "volume": 5137576.0}, {"date": "2016-07-20", "close": 3.54047511, "volume": 4591377.0}, {"date": "2016-07-21", "close": 3.5044004, "volume": 3360667.0}, {"date": "2016-07-22", "close": 3.61777806, "volume": 4618318.0}, {"date": "2016-07-25", "close": 3.55078217, "volume": 5115800.0}, {"date": "2016-07-26", "close": 3.44771157, "volume": 5793722.0}, {"date": "2016-07-27", "close": 3.52501452, "volume": 5619989.0}, {"date": "2016-07-28", "close": 3.607471, "volume": 5867652.0}, {"date": "2016-07-29", "close": 3.61777806, "volume": 4196015.0}, {"date": "2016-08-01", "close": 3.66415983, "volume": 5480011.0}, {"date": "2016-08-02", "close": 3.52501452, "volume": 4388318.0}, {"date": "2016-08-03", "close": 3.48893981, "volume": 4136161.0}, {"date": "2016-08-04", "close": 3.51470746, "volume": 3552472.0}, {"date": "2016-08-05", "close": 3.57654982, "volume": 2507477.0}, {"date": "2016-08-08", "close": 3.58685688, "volume": 3886596.0}, {"date": "2016-08-09", "close": 3.5559357, "volume": 3765468.0}, {"date": "2016-08-10", "close": 3.52501452, "volume": 8625562.0}, {"date": "2016-08-11", "close": 3.57139629, "volume": 6280059.0}, {"date": "2016-08-12", "close": 3.71569513, "volume": 7601027.0}, {"date": "2016-08-15", "close": 3.6590063, "volume": 3628396.0}, {"date": "2016-08-16", "close": 3.7105416, "volume": 4705536.0}, {"date": "2016-08-17", "close": 3.70538807, "volume": 2569002.0}, {"date": "2016-08-18", "close": 3.83422632, "volume": 5827803.0}, {"date": "2016-08-19", "close": 3.89606868, "volume": 4198838.0}, {"date": "2016-08-22", "close": 3.82391926, "volume": 3483831.0}, {"date": "2016-08-23", "close": 3.84453338, "volume": 3064851.0}, {"date": "2016-08-24", "close": 3.81876573, "volume": 2360124.0}, {"date": "2016-08-25", "close": 3.54562864, "volume": 9784631.0}, {"date": "2016-08-26", "close": 3.42709745, "volume": 8985759.0}, {"date": "2016-08-29", "close": 3.36010156, "volume": 4286737.0}, {"date": "2016-08-30", "close": 3.41679039, "volume": 7958333.0}, {"date": "2016-08-31", "close": 3.39102274, "volume": 6321983.0}, {"date": "2016-09-01", "close": 3.26218449, "volume": 6094419.0}, {"date": "2016-09-02", "close": 3.21580272, "volume": 6628785.0}, {"date": "2016-09-05", "close": 3.2467239, "volume": 3909099.0}, {"date": "2016-09-06", "close": 3.22095625, "volume": 2881309.0}, {"date": "2016-09-07", "close": 3.18488154, "volume": 9327121.0}, {"date": "2016-09-08", "close": 3.11788565, "volume": 3301537.0}, {"date": "2016-09-09", "close": 3.13849977, "volume": 5656057.0}, {"date": "2016-09-12", "close": 3.092118, "volume": 4776270.0}, {"date": "2016-09-13", "close": 3.10757859, "volume": 4874729.0}, {"date": "2016-09-14", "close": 3.12303918, "volume": 7504949.0}, {"date": "2016-09-15", "close": 3.12819271, "volume": 5615295.0}, {"date": "2016-09-16", "close": 3.14880683, "volume": 4075077.0}, {"date": "2016-09-19", "close": 3.105001825, "volume": 708466.0}, {"date": "2016-09-20", "close": 3.05604329, "volume": 3849587.0}, {"date": "2016-09-21", "close": 3.00966152, "volume": 4311631.0}, {"date": "2016-09-22", "close": 3.12303918, "volume": 5673220.0}, {"date": "2016-09-23", "close": 3.33948744, "volume": 12829379.0}, {"date": "2016-09-26", "close": 3.33948744, "volume": 4133470.0}, {"date": "2016-09-27", "close": 3.23641684, "volume": 8702101.0}, {"date": "2016-09-28", "close": 3.23641684, "volume": 5161309.0}, {"date": "2016-09-29", "close": 3.29310567, "volume": 4891808.0}, {"date": "2016-09-30", "close": 3.23126331, "volume": 3371516.0}, {"date": "2016-10-03", "close": 3.32918038, "volume": 3718923.0}, {"date": "2016-10-04", "close": 3.26733802, "volume": 5051984.0}, {"date": "2016-10-05", "close": 3.15396036, "volume": 3439774.0}, {"date": "2016-10-06", "close": 3.13849977, "volume": 3724728.0}, {"date": "2016-10-07", "close": 3.19003507, "volume": 5151193.0}, {"date": "2016-10-10", "close": 3.19003507, "volume": 1909582.0}, {"date": "2016-10-11", "close": 3.18488154, "volume": 3316622.0}, {"date": "2016-10-12", "close": 3.09727153, "volume": 4636521.0}, {"date": "2016-10-13", "close": 3.02512211, "volume": 5297633.0}, {"date": "2016-10-14", "close": 2.84474856, "volume": 16126273.0}, {"date": "2016-10-17", "close": 2.86020915, "volume": 8236432.0}, {"date": "2016-10-18", "close": 2.89113033, "volume": 6922818.0}, {"date": "2016-10-19", "close": 2.88082327, "volume": 5200730.0}, {"date": "2016-10-20", "close": 2.90143739, "volume": 4419161.0}, {"date": "2016-10-21", "close": 2.95297269, "volume": 3928884.0}, {"date": "2016-10-24", "close": 2.99420093, "volume": 4140872.0}, {"date": "2016-10-25", "close": 3.01996858, "volume": 3661174.0}, {"date": "2016-10-26", "close": 2.97358681, "volume": 5095242.0}, {"date": "2016-10-27", "close": 2.88082327, "volume": 7605038.0}, {"date": "2016-10-28", "close": 2.93235857, "volume": 5338519.0}, {"date": "2016-10-31", "close": 2.97358681, "volume": 3850109.0}, {"date": "2016-11-01", "close": 2.91689798, "volume": 4944733.0}, {"date": "2016-11-02", "close": 2.94266563, "volume": 3813962.0}, {"date": "2016-11-03", "close": 2.9890474, "volume": 2982201.0}, {"date": "2016-11-04", "close": 2.96327975, "volume": 2723165.0}, {"date": "2016-11-07", "close": 3.01481505, "volume": 1489602.0}, {"date": "2016-11-08", "close": 3.12819271, "volume": 3420906.0}, {"date": "2016-11-09", "close": 3.0405827, "volume": 6470945.0}, {"date": "2016-11-10", "close": 3.1951886, "volume": 5099780.0}, {"date": "2016-11-11", "close": 3.17457448, "volume": 4519706.0}, {"date": "2016-11-14", "close": 3.2467239, "volume": 4407884.0}, {"date": "2016-11-15", "close": 3.27249155, "volume": 3918435.0}, {"date": "2016-11-16", "close": 3.21580272, "volume": 4067612.0}, {"date": "2016-11-17", "close": 3.15396036, "volume": 4324956.0}, {"date": "2016-11-18", "close": 3.11273212, "volume": 3772123.0}, {"date": "2016-11-21", "close": 3.12303918, "volume": 1683427.0}, {"date": "2016-11-22", "close": 3.22610978, "volume": 2656727.0}, {"date": "2016-11-23", "close": 3.35494803, "volume": 2511492.0}, {"date": "2016-11-24", "close": 3.28279861, "volume": 2687670.0}, {"date": "2016-11-25", "close": 3.39617627, "volume": 3624320.0}, {"date": "2016-11-28", "close": 3.3497945, "volume": 1524569.0}, {"date": "2016-11-29", "close": 3.23641684, "volume": 4474770.0}, {"date": "2016-11-30", "close": 3.15396036, "volume": 4914121.0}, {"date": "2016-12-01", "close": 3.38071568, "volume": 6997567.0}, {"date": "2016-12-02", "close": 3.38586921, "volume": 4525269.0}, {"date": "2016-12-05", "close": 3.33948744, "volume": 3185512.0}, {"date": "2016-12-06", "close": 3.41163686, "volume": 4652745.0}, {"date": "2016-12-07", "close": 3.56108923, "volume": 5628311.0}, {"date": "2016-12-08", "close": 3.51470746, "volume": 6007310.0}, {"date": "2016-12-09", "close": 3.58170335, "volume": 4786983.0}, {"date": "2016-12-12", "close": 3.7620769, "volume": 5674518.0}, {"date": "2016-12-13", "close": 3.64869924, "volume": 3445120.0}, {"date": "2016-12-14", "close": 3.63323865, "volume": 3762569.0}, {"date": "2016-12-15", "close": 3.57139629, "volume": 4328798.0}, {"date": "2016-12-16", "close": 3.53532158, "volume": 4745720.0}, {"date": "2016-12-19", "close": 3.52501452, "volume": 2645957.0}, {"date": "2016-12-20", "close": 3.48378628, "volume": 3147538.0}, {"date": "2016-12-21", "close": 3.64869924, "volume": 3738381.0}, {"date": "2016-12-22", "close": 3.62808512, "volume": 3032597.0}, {"date": "2016-12-23", "close": 3.62293159, "volume": 2185205.0}, {"date": "2016-12-28", "close": 3.68477395, "volume": 1677018.0}, {"date": "2016-12-29", "close": 3.74661631, "volume": 1825981.0}, {"date": "2016-12-30", "close": 3.74661631, "volume": 1743552.0}, {"date": "2017-01-03", "close": 3.81876573, "volume": 2470776.0}, {"date": "2017-01-04", "close": 3.82391926, "volume": 2891257.0}, {"date": "2017-01-05", "close": 3.84968691, "volume": 3730893.0}, {"date": "2017-01-06", "close": 3.8651475, "volume": 3801022.0}, {"date": "2017-01-09", "close": 3.95275751, "volume": 6594637.0}, {"date": "2017-01-10", "close": 3.87030103, "volume": 3537069.0}, {"date": "2017-01-11", "close": 3.96306457, "volume": 3292698.0}, {"date": "2017-01-12", "close": 3.95791104, "volume": 2719736.0}, {"date": "2017-01-13", "close": 3.88060809, "volume": 6074627.0}, {"date": "2017-01-16", "close": 3.94760398, "volume": 3209850.0}, {"date": "2017-01-17", "close": 3.98367869, "volume": 4169713.0}, {"date": "2017-01-18", "close": 3.98883222, "volume": 3028675.0}, {"date": "2017-01-19", "close": 4.01459987, "volume": 2515354.0}, {"date": "2017-01-20", "close": 3.9682181, "volume": 2829428.0}, {"date": "2017-01-23", "close": 3.98883222, "volume": 3170918.0}, {"date": "2017-01-24", "close": 4.07644223, "volume": 4460290.0}, {"date": "2017-01-25", "close": 4.08159576, "volume": 3863474.0}, {"date": "2017-01-27", "close": 4.06098164, "volume": 2647139.0}, {"date": "2017-01-30", "close": 4.00944634, "volume": 3084092.0}, {"date": "2017-01-31", "close": 3.88576162, "volume": 8054631.0}, {"date": "2017-02-01", "close": 3.71569513, "volume": 8331586.0}, {"date": "2017-02-02", "close": 3.75176984, "volume": 4090852.0}, {"date": "2017-02-03", "close": 3.607471, "volume": 5429674.0}, {"date": "2017-02-06", "close": 3.55078217, "volume": 4136506.0}, {"date": "2017-02-07", "close": 3.64354571, "volume": 5471617.0}, {"date": "2017-02-08", "close": 3.607471, "volume": 3778992.0}, {"date": "2017-02-09", "close": 3.57139629, "volume": 2113544.0}, {"date": "2017-02-10", "close": 3.57654982, "volume": 3195728.0}, {"date": "2017-02-13", "close": 3.62808512, "volume": 6163676.0}, {"date": "2017-02-14", "close": 3.66415983, "volume": 7128624.0}, {"date": "2017-02-15", "close": 3.68477395, "volume": 4190508.0}, {"date": "2017-02-16", "close": 3.68477395, "volume": 2067053.0}, {"date": "2017-02-17", "close": 3.66931336, "volume": 7497818.0}, {"date": "2017-02-20", "close": 3.62808512, "volume": 3557591.0}, {"date": "2017-02-21", "close": 3.59716394, "volume": 3190929.0}, {"date": "2017-02-22", "close": 3.66415983, "volume": 5200913.0}, {"date": "2017-02-23", "close": 3.59716394, "volume": 7005097.0}, {"date": "2017-02-24", "close": 3.5559357, "volume": 4742130.0}, {"date": "2017-02-27", "close": 3.51470746, "volume": 6503983.0}, {"date": "2017-02-28", "close": 3.49409334, "volume": 5020239.0}, {"date": "2017-03-01", "close": 3.45801863, "volume": 5283379.0}, {"date": "2017-03-02", "close": 3.57139629, "volume": 4341090.0}, {"date": "2017-03-03", "close": 3.61777806, "volume": 5820482.0}, {"date": "2017-03-06", "close": 3.66931336, "volume": 5882807.0}, {"date": "2017-03-07", "close": 3.607471, "volume": 4239451.0}, {"date": "2017-03-08", "close": 3.56108923, "volume": 5994324.0}, {"date": "2017-03-09", "close": 3.48893981, "volume": 5396779.0}, {"date": "2017-03-10", "close": 3.43225098, "volume": 3711159.0}, {"date": "2017-03-13", "close": 3.38071568, "volume": 5596958.0}, {"date": "2017-03-14", "close": 3.42194392, "volume": 3760898.0}, {"date": "2017-03-15", "close": 3.4013298, "volume": 6528106.0}, {"date": "2017-03-16", "close": 3.607471, "volume": 8164056.0}, {"date": "2017-03-17", "close": 3.59201041, "volume": 3694047.0}, {"date": "2017-03-20", "close": 3.6590063, "volume": 3251866.0}, {"date": "2017-03-21", "close": 3.63839218, "volume": 2441982.0}, {"date": "2017-03-22", "close": 3.55078217, "volume": 4293154.0}, {"date": "2017-03-23", "close": 3.607471, "volume": 2850229.0}, {"date": "2017-03-24", "close": 3.62808512, "volume": 3630021.0}, {"date": "2017-03-27", "close": 3.607471, "volume": 6354433.0}, {"date": "2017-03-28", "close": 3.73630925, "volume": 7839968.0}, {"date": "2017-03-29", "close": 3.77753749, "volume": 4401245.0}, {"date": "2017-03-30", "close": 3.83422632, "volume": 5291916.0}, {"date": "2017-03-31", "close": 3.92698986, "volume": 7327453.0}, {"date": "2017-04-03", "close": 3.88060809, "volume": 2874521.0}, {"date": "2017-04-04", "close": 3.9166828, "volume": 2143343.0}, {"date": "2017-04-05", "close": 3.89091515, "volume": 10033049.0}, {"date": "2017-04-06", "close": 3.89091515, "volume": 4122019.0}, {"date": "2017-04-07", "close": 3.92698986, "volume": 3292663.0}, {"date": "2017-04-10", "close": 3.93729692, "volume": 2263183.0}, {"date": "2017-04-11", "close": 3.92183633, "volume": 3669039.0}, {"date": "2017-04-12", "close": 3.97337163, "volume": 3233240.0}, {"date": "2017-04-13", "close": 3.83422632, "volume": 3718044.0}, {"date": "2017-04-18", "close": 3.82391926, "volume": 4501771.0}, {"date": "2017-04-19", "close": 3.78269102, "volume": 3753390.0}, {"date": "2017-04-20", "close": 4.20012695, "volume": 14658813.0}, {"date": "2017-04-21", "close": 4.40626815, "volume": 13744604.0}, {"date": "2017-04-24", "close": 4.57118111, "volume": 5650686.0}, {"date": "2017-04-26", "close": 4.40111462, "volume": 10844247.0}, {"date": "2017-04-27", "close": 4.39080756, "volume": 4819898.0}, {"date": "2017-04-28", "close": 4.3289652, "volume": 7810425.0}, {"date": "2017-05-01", "close": 4.3289652, "volume": 5153569.0}, {"date": "2017-05-02", "close": 4.31865814, "volume": 4371082.0}, {"date": "2017-05-03", "close": 4.28258343, "volume": 6224118.0}, {"date": "2017-05-04", "close": 4.24650872, "volume": 4066118.0}, {"date": "2017-05-05", "close": 4.04036752, "volume": 10192682.0}, {"date": "2017-05-08", "close": 4.0197534, "volume": 7175400.0}, {"date": "2017-05-09", "close": 4.09190282, "volume": 6160610.0}, {"date": "2017-05-10", "close": 4.15374518, "volume": 13139339.0}, {"date": "2017-05-11", "close": 4.17951283, "volume": 3432162.0}, {"date": "2017-05-12", "close": 4.34442579, "volume": 4998770.0}, {"date": "2017-05-15", "close": 4.37534697, "volume": 5458885.0}, {"date": "2017-05-16", "close": 4.32381167, "volume": 4090202.0}, {"date": "2017-05-17", "close": 4.28773696, "volume": 5482376.0}, {"date": "2017-05-18", "close": 4.27227637, "volume": 6421146.0}, {"date": "2017-05-19", "close": 4.32381167, "volume": 3758647.0}, {"date": "2017-05-22", "close": 4.44749639, "volume": 7451617.0}, {"date": "2017-05-23", "close": 4.42172874, "volume": 5383213.0}, {"date": "2017-05-24", "close": 4.72578701, "volume": 13315638.0}, {"date": "2017-05-25", "close": 4.75670819, "volume": 7113685.0}, {"date": "2017-05-26", "close": 4.80824349, "volume": 3813755.0}, {"date": "2017-05-29", "close": 4.74640113, "volume": 3050255.0}, {"date": "2017-05-30", "close": 4.71032642, "volume": 3989269.0}, {"date": "2017-05-31", "close": 4.70517289, "volume": 5324296.0}, {"date": "2017-06-01", "close": 4.61240935, "volume": 5374726.0}, {"date": "2017-06-02", "close": 4.62271641, "volume": 5032366.0}, {"date": "2017-06-05", "close": 4.61240935, "volume": 6342175.0}, {"date": "2017-06-06", "close": 4.52995287, "volume": 4520773.0}, {"date": "2017-06-07", "close": 4.45780345, "volume": 11685726.0}, {"date": "2017-06-08", "close": 4.37019344, "volume": 7868296.0}, {"date": "2017-06-09", "close": 4.39596109, "volume": 9325897.0}, {"date": "2017-06-13", "close": 4.47326404, "volume": 6115723.0}, {"date": "2017-06-14", "close": 4.39080756, "volume": 7265470.0}, {"date": "2017-06-15", "close": 4.25166225, "volume": 10894546.0}, {"date": "2017-06-16", "close": 4.25681578, "volume": 4695970.0}, {"date": "2017-06-19", "close": 4.26712284, "volume": 3905331.0}, {"date": "2017-06-20", "close": 4.2774299, "volume": 5467808.0}, {"date": "2017-06-21", "close": 4.13313106, "volume": 7573531.0}, {"date": "2017-06-22", "close": 4.16920577, "volume": 8123791.0}, {"date": "2017-06-23", "close": 4.36503991, "volume": 8025629.0}, {"date": "2017-06-26", "close": 4.41142168, "volume": 4422695.0}, {"date": "2017-06-27", "close": 4.48872463, "volume": 13056627.0}, {"date": "2017-06-28", "close": 4.55056699, "volume": 7644415.0}, {"date": "2017-06-29", "close": 4.5351064, "volume": 5828552.0}, {"date": "2017-06-30", "close": 4.47326404, "volume": 7249625.0}, {"date": "2017-07-03", "close": 4.4835711, "volume": 5932735.0}, {"date": "2017-07-04", "close": 4.52479934, "volume": 3126168.0}, {"date": "2017-07-05", "close": 4.60210229, "volume": 3196828.0}, {"date": "2017-07-06", "close": 4.59179523, "volume": 3491909.0}, {"date": "2017-07-07", "close": 4.5351064, "volume": 3808964.0}, {"date": "2017-07-10", "close": 4.65879112, "volume": 6122741.0}, {"date": "2017-07-11", "close": 4.62271641, "volume": 3879017.0}, {"date": "2017-07-12", "close": 4.6897123, "volume": 2899135.0}, {"date": "2017-07-13", "close": 4.66394465, "volume": 3654278.0}, {"date": "2017-07-14", "close": 4.72578701, "volume": 2677392.0}, {"date": "2017-07-17", "close": 4.79793643, "volume": 3784237.0}, {"date": "2017-07-18", "close": 4.71547995, "volume": 9252625.0}, {"date": "2017-07-19", "close": 4.71547995, "volume": 4217604.0}, {"date": "2017-07-20", "close": 4.70517289, "volume": 2118948.0}, {"date": "2017-07-21", "close": 4.62786994, "volume": 4202686.0}, {"date": "2017-07-24", "close": 4.71032642, "volume": 5135321.0}, {"date": "2017-07-25", "close": 4.73609407, "volume": 5152641.0}, {"date": "2017-07-26", "close": 4.72063348, "volume": 5041789.0}, {"date": "2017-07-27", "close": 4.70001936, "volume": 3883115.0}, {"date": "2017-07-28", "close": 4.62271641, "volume": 3542178.0}, {"date": "2017-07-31", "close": 4.64848406, "volume": 2582207.0}, {"date": "2017-08-01", "close": 4.6897123, "volume": 4135757.0}, {"date": "2017-08-02", "close": 4.61240935, "volume": 4323407.0}, {"date": "2017-08-03", "close": 4.69486583, "volume": 3892462.0}, {"date": "2017-08-04", "close": 4.63302347, "volume": 2660458.0}, {"date": "2017-08-07", "close": 4.6897123, "volume": 2359864.0}, {"date": "2017-08-08", "close": 4.73609407, "volume": 2557868.0}, {"date": "2017-08-09", "close": 4.79793643, "volume": 3519768.0}, {"date": "2017-08-10", "close": 4.83401114, "volume": 5981073.0}, {"date": "2017-08-11", "close": 4.67425171, "volume": 5255972.0}, {"date": "2017-08-14", "close": 4.77216878, "volume": 2652650.0}, {"date": "2017-08-15", "close": 4.76701525, "volume": 2711613.0}, {"date": "2017-08-16", "close": 4.81855055, "volume": 4314528.0}, {"date": "2017-08-17", "close": 4.79793643, "volume": 4440516.0}, {"date": "2017-08-18", "close": 4.77216878, "volume": 3049624.0}, {"date": "2017-08-21", "close": 4.81855055, "volume": 2873091.0}, {"date": "2017-08-22", "close": 4.89069997, "volume": 4811752.0}, {"date": "2017-08-23", "close": 4.88039291, "volume": 5139875.0}, {"date": "2017-08-24", "close": 4.91646762, "volume": 4954777.0}, {"date": "2017-08-25", "close": 4.97315645, "volume": 4323499.0}, {"date": "2017-08-28", "close": 4.98346351, "volume": 3447018.0}, {"date": "2017-08-29", "close": 4.97315645, "volume": 2679577.0}, {"date": "2017-08-30", "close": 4.87008585, "volume": 3566049.0}, {"date": "2017-08-31", "close": 4.88039291, "volume": 3611474.0}, {"date": "2017-09-01", "close": 4.81339702, "volume": 3595594.0}, {"date": "2017-09-04", "close": 4.76186172, "volume": 2429756.0}, {"date": "2017-09-05", "close": 4.72578701, "volume": 5072575.0}, {"date": "2017-09-06", "close": 4.80308996, "volume": 3995716.0}, {"date": "2017-09-07", "close": 4.9989241, "volume": 6006770.0}, {"date": "2017-09-08", "close": 4.96800292, "volume": 3513572.0}, {"date": "2017-09-11", "close": 4.93192821, "volume": 2573653.0}, {"date": "2017-09-12", "close": 4.9989241, "volume": 5934944.0}, {"date": "2017-09-13", "close": 4.93708174, "volume": 7191411.0}, {"date": "2017-09-14", "close": 4.85977879, "volume": 4514814.0}, {"date": "2017-09-15", "close": 4.76701525, "volume": 3909831.0}, {"date": "2017-09-18", "close": 4.76186172, "volume": 5277323.0}, {"date": "2017-09-19", "close": 4.74640113, "volume": 4701236.0}, {"date": "2017-09-20", "close": 4.70517289, "volume": 3494191.0}, {"date": "2017-09-21", "close": 4.62786994, "volume": 5924347.0}, {"date": "2017-09-22", "close": 4.71547995, "volume": 4028720.0}, {"date": "2017-09-25", "close": 4.79793643, "volume": 3247557.0}, {"date": "2017-09-26", "close": 4.7927829, "volume": 2710521.0}, {"date": "2017-09-27", "close": 4.8443182, "volume": 1953568.0}, {"date": "2017-09-28", "close": 4.81855055, "volume": 2120069.0}, {"date": "2017-09-29", "close": 4.8958535, "volume": 3485165.0}, {"date": "2017-10-02", "close": 4.96800292, "volume": 2605729.0}, {"date": "2017-10-03", "close": 4.95769586, "volume": 3255159.0}, {"date": "2017-10-04", "close": 4.8958535, "volume": 2183414.0}, {"date": "2017-10-05", "close": 4.96284939, "volume": 1911437.0}, {"date": "2017-10-06", "close": 4.97315645, "volume": 2356783.0}, {"date": "2017-10-09", "close": 4.91646762, "volume": 4726031.0}, {"date": "2017-10-10", "close": 4.90100703, "volume": 3942767.0}, {"date": "2017-10-11", "close": 4.93192821, "volume": 1574214.0}, {"date": "2017-10-12", "close": 5.00923116, "volume": 1489738.0}, {"date": "2017-10-13", "close": 5.08138058, "volume": 1857168.0}, {"date": "2017-10-16", "close": 5.08653411, "volume": 1936911.0}, {"date": "2017-10-17", "close": 5.07622705, "volume": 2530978.0}, {"date": "2017-10-18", "close": 5.00407763, "volume": 2267879.0}, {"date": "2017-10-19", "close": 4.94223527, "volume": 3259616.0}, {"date": "2017-10-20", "close": 4.95254233, "volume": 1642831.0}, {"date": "2017-10-23", "close": 4.93708174, "volume": 2316595.0}, {"date": "2017-10-24", "close": 4.9473888, "volume": 4738494.0}, {"date": "2017-10-25", "close": 4.9989241, "volume": 2515257.0}, {"date": "2017-10-26", "close": 4.97315645, "volume": 2869045.0}, {"date": "2017-10-27", "close": 4.95769586, "volume": 3153809.0}, {"date": "2017-10-30", "close": 4.9473888, "volume": 1661271.0}, {"date": "2017-10-31", "close": 4.83916467, "volume": 3941262.0}, {"date": "2017-11-01", "close": 4.77732231, "volume": 3666417.0}, {"date": "2017-11-02", "close": 4.80824349, "volume": 2811904.0}, {"date": "2017-11-03", "close": 4.85462526, "volume": 3126608.0}, {"date": "2017-11-06", "close": 4.90616056, "volume": 2034310.0}, {"date": "2017-11-07", "close": 4.96800292, "volume": 1905735.0}, {"date": "2017-11-08", "close": 4.96284939, "volume": 1746890.0}, {"date": "2017-11-09", "close": 5.02984528, "volume": 2992890.0}, {"date": "2017-11-10", "close": 4.93192821, "volume": 2139060.0}, {"date": "2017-11-13", "close": 4.92162115, "volume": 1812185.0}, {"date": "2017-11-14", "close": 5.00407763, "volume": 6906167.0}, {"date": "2017-11-15", "close": 4.78762937, "volume": 5770736.0}, {"date": "2017-11-16", "close": 4.76701525, "volume": 3006167.0}, {"date": "2017-11-17", "close": 4.71547995, "volume": 1847790.0}, {"date": "2017-11-20", "close": 4.66909818, "volume": 2448413.0}, {"date": "2017-11-21", "close": 4.67940524, "volume": 3513186.0}, {"date": "2017-11-22", "close": 4.76701525, "volume": 3005878.0}, {"date": "2017-11-23", "close": 4.82885761, "volume": 3100093.0}, {"date": "2017-11-24", "close": 4.80308996, "volume": 1902323.0}, {"date": "2017-11-27", "close": 4.80824349, "volume": 3061674.0}, {"date": "2017-11-28", "close": 4.8443182, "volume": 3067478.0}, {"date": "2017-11-29", "close": 4.8958535, "volume": 2731357.0}, {"date": "2017-11-30", "close": 4.78247584, "volume": 2722974.0}, {"date": "2017-12-01", "close": 4.78247584, "volume": 1491888.0}, {"date": "2017-12-04", "close": 4.72063348, "volume": 2184278.0}, {"date": "2017-12-05", "close": 4.7927829, "volume": 2675162.0}, {"date": "2017-12-06", "close": 4.74640113, "volume": 3956956.0}, {"date": "2017-12-07", "close": 4.7412476, "volume": 3452595.0}, {"date": "2017-12-08", "close": 4.75670819, "volume": 1645552.0}, {"date": "2017-12-11", "close": 4.81339702, "volume": 2065646.0}, {"date": "2017-12-12", "close": 4.83916467, "volume": 2237604.0}, {"date": "2017-12-13", "close": 4.86493232, "volume": 4079968.0}, {"date": "2017-12-14", "close": 4.94223527, "volume": 7338382.0}, {"date": "2017-12-15", "close": 4.92677468, "volume": 2019389.0}, {"date": "2017-12-18", "close": 4.98346351, "volume": 1052824.0}, {"date": "2017-12-19", "close": 5.15353, "volume": 4071079.0}, {"date": "2017-12-20", "close": 5.16383706, "volume": 3880480.0}, {"date": "2017-12-21", "close": 5.18445118, "volume": 3660462.0}, {"date": "2017-12-22", "close": 5.22052589, "volume": 3226328.0}, {"date": "2017-12-27", "close": 5.23083295, "volume": 861241.0}, {"date": "2017-12-28", "close": 5.25144707, "volume": 914014.0}, {"date": "2017-12-29", "close": 5.24114001, "volume": 1214273.0}, {"date": "2018-01-02", "close": 5.26175413, "volume": 1281312.0}, {"date": "2018-01-03", "close": 5.28236825, "volume": 2140742.0}, {"date": "2018-01-04", "close": 5.27721472, "volume": 1381084.0}, {"date": "2018-01-05", "close": 5.3596712, "volume": 2075327.0}, {"date": "2018-01-08", "close": 5.26690766, "volume": 1557067.0}, {"date": "2018-01-09", "close": 5.33905708, "volume": 1795754.0}, {"date": "2018-01-10", "close": 5.15868353, "volume": 2365643.0}, {"date": "2018-01-11", "close": 5.07622705, "volume": 3474923.0}, {"date": "2018-01-12", "close": 5.12776235, "volume": 4691068.0}, {"date": "2018-01-15", "close": 5.14322294, "volume": 2550073.0}, {"date": "2018-01-16", "close": 5.18445118, "volume": 1293529.0}, {"date": "2018-01-17", "close": 5.10714823, "volume": 1808979.0}, {"date": "2018-01-18", "close": 5.04530587, "volume": 2115602.0}, {"date": "2018-01-19", "close": 4.97315645, "volume": 1489556.0}, {"date": "2018-01-22", "close": 4.91646762, "volume": 1438756.0}, {"date": "2018-01-23", "close": 4.9989241, "volume": 2566006.0}, {"date": "2018-01-24", "close": 5.05561293, "volume": 4709952.0}, {"date": "2018-01-25", "close": 4.9989241, "volume": 3900270.0}, {"date": "2018-01-29", "close": 5.24114001, "volume": 4762885.0}, {"date": "2018-01-30", "close": 5.15868353, "volume": 3876430.0}, {"date": "2018-01-31", "close": 5.21537236, "volume": 4347127.0}, {"date": "2018-02-01", "close": 5.37513179, "volume": 4145149.0}, {"date": "2018-02-02", "close": 5.36482473, "volume": 1844270.0}, {"date": "2018-02-05", "close": 5.2050653, "volume": 3208746.0}, {"date": "2018-02-06", "close": 5.01438469, "volume": 5771469.0}, {"date": "2018-02-07", "close": 4.99377057, "volume": 4098523.0}, {"date": "2018-02-08", "close": 4.91131409, "volume": 3131448.0}, {"date": "2018-02-09", "close": 4.91646762, "volume": 2932419.0}, {"date": "2018-02-12", "close": 4.92677468, "volume": 1668476.0}, {"date": "2018-02-13", "close": 4.95769586, "volume": 2083267.0}, {"date": "2018-02-14", "close": 4.96800292, "volume": 2130396.0}, {"date": "2018-02-15", "close": 5.03499881, "volume": 2146271.0}, {"date": "2018-02-16", "close": 4.96284939, "volume": 2315388.0}, {"date": "2018-02-19", "close": 5.01953822, "volume": 1286450.0}, {"date": "2018-02-20", "close": 4.98346351, "volume": 1091023.0}, {"date": "2018-02-21", "close": 4.95769586, "volume": 1969724.0}, {"date": "2018-02-22", "close": 4.97315645, "volume": 1365002.0}, {"date": "2018-02-23", "close": 5.05561293, "volume": 1643101.0}, {"date": "2018-02-26", "close": 5.24629354, "volume": 2942358.0}, {"date": "2018-02-27", "close": 5.43697415, "volume": 8419687.0}, {"date": "2018-02-28", "close": 5.35451767, "volume": 5905457.0}, {"date": "2018-03-01", "close": 5.42151356, "volume": 5246423.0}, {"date": "2018-03-02", "close": 5.36482473, "volume": 2742761.0}, {"date": "2018-03-05", "close": 5.41636003, "volume": 3672250.0}, {"date": "2018-03-06", "close": 5.668883, "volume": 6563231.0}, {"date": "2018-03-07", "close": 5.61219417, "volume": 4267574.0}, {"date": "2018-03-08", "close": 5.85441008, "volume": 4803244.0}, {"date": "2018-03-09", "close": 5.47820239, "volume": 5364321.0}, {"date": "2018-03-12", "close": 5.62765476, "volume": 6958768.0}, {"date": "2018-03-13", "close": 5.58642652, "volume": 3345078.0}, {"date": "2018-03-14", "close": 5.61219417, "volume": 5696829.0}, {"date": "2018-03-15", "close": 5.58127299, "volume": 6871839.0}, {"date": "2018-03-16", "close": 5.668883, "volume": 5248368.0}, {"date": "2018-03-19", "close": 5.65857594, "volume": 2801973.0}, {"date": "2018-03-20", "close": 5.7204183, "volume": 5156815.0}, {"date": "2018-03-21", "close": 5.7204183, "volume": 3008720.0}, {"date": "2018-03-22", "close": 5.79772125, "volume": 4621322.0}, {"date": "2018-03-23", "close": 5.58127299, "volume": 4328540.0}, {"date": "2018-03-26", "close": 5.54004475, "volume": 5257266.0}, {"date": "2018-03-27", "close": 5.51943063, "volume": 7440277.0}, {"date": "2018-03-28", "close": 5.55035181, "volume": 3446665.0}, {"date": "2018-03-29", "close": 5.44212768, "volume": 5297990.0}, {"date": "2018-04-03", "close": 5.46789533, "volume": 5989227.0}, {"date": "2018-04-04", "close": 5.48850945, "volume": 4826133.0}, {"date": "2018-04-05", "close": 5.3596712, "volume": 4412376.0}, {"date": "2018-04-06", "close": 5.44728121, "volume": 2448013.0}, {"date": "2018-04-09", "close": 5.4627418, "volume": 2504710.0}, {"date": "2018-04-10", "close": 5.43182062, "volume": 3226449.0}, {"date": "2018-04-11", "close": 5.48335592, "volume": 4746801.0}, {"date": "2018-04-12", "close": 5.57611946, "volume": 2852206.0}, {"date": "2018-04-13", "close": 5.80802831, "volume": 4725260.0}, {"date": "2018-04-16", "close": 5.88017773, "volume": 3856822.0}, {"date": "2018-04-17", "close": 5.92140597, "volume": 2525376.0}, {"date": "2018-04-18", "close": 5.98324833, "volume": 1923043.0}, {"date": "2018-04-19", "close": 6.01932304, "volume": 1967537.0}, {"date": "2018-04-20", "close": 6.00386245, "volume": 3493603.0}, {"date": "2018-04-23", "close": 6.11208658, "volume": 3045889.0}, {"date": "2018-04-24", "close": 5.9780948, "volume": 3614086.0}, {"date": "2018-04-26", "close": 5.94717362, "volume": 4118303.0}, {"date": "2018-04-27", "close": 6.14300776, "volume": 3722953.0}, {"date": "2018-04-30", "close": 6.05539775, "volume": 3377691.0}, {"date": "2018-05-01", "close": 6.01932304, "volume": 3225686.0}, {"date": "2018-05-02", "close": 5.93171303, "volume": 3528118.0}, {"date": "2018-05-03", "close": 5.9265595, "volume": 7003714.0}, {"date": "2018-05-04", "close": 5.9265595, "volume": 1918502.0}, {"date": "2018-05-07", "close": 6.00901598, "volume": 3541380.0}, {"date": "2018-05-08", "close": 5.85956361, "volume": 4756396.0}, {"date": "2018-05-09", "close": 5.94717362, "volume": 3323536.0}, {"date": "2018-05-10", "close": 6.06055128, "volume": 2565306.0}, {"date": "2018-05-11", "close": 6.21000365, "volume": 6334128.0}, {"date": "2018-05-14", "close": 6.03993716, "volume": 4026784.0}, {"date": "2018-05-15", "close": 5.90594538, "volume": 3944615.0}, {"date": "2018-05-16", "close": 6.04509069, "volume": 3721044.0}, {"date": "2018-05-17", "close": 6.18938953, "volume": 3076522.0}, {"date": "2018-05-18", "close": 6.12239364, "volume": 3229656.0}, {"date": "2018-05-21", "close": 6.17908247, "volume": 2102374.0}, {"date": "2018-05-22", "close": 6.06570481, "volume": 2623382.0}, {"date": "2018-05-23", "close": 5.9780948, "volume": 2548861.0}, {"date": "2018-05-24", "close": 5.90079185, "volume": 2382408.0}, {"date": "2018-05-25", "close": 5.83894949, "volume": 2428271.0}, {"date": "2018-05-28", "close": 5.64826888, "volume": 5828161.0}, {"date": "2018-05-29", "close": 5.63796182, "volume": 2266351.0}, {"date": "2018-05-30", "close": 5.65857594, "volume": 2046758.0}, {"date": "2018-05-31", "close": 5.7719536, "volume": 2948917.0}, {"date": "2018-06-01", "close": 5.77710713, "volume": 1779916.0}, {"date": "2018-06-04", "close": 5.82864243, "volume": 1415028.0}, {"date": "2018-06-05", "close": 5.83379596, "volume": 2339552.0}, {"date": "2018-06-06", "close": 5.9780948, "volume": 4972844.0}, {"date": "2018-06-07", "close": 6.11724011, "volume": 2400853.0}, {"date": "2018-06-08", "close": 6.05024422, "volume": 1579343.0}, {"date": "2018-06-12", "close": 5.95748068, "volume": 2605245.0}, {"date": "2018-06-13", "close": 5.86471714, "volume": 3765675.0}, {"date": "2018-06-14", "close": 5.88533126, "volume": 4814764.0}, {"date": "2018-06-15", "close": 5.9780948, "volume": 2954965.0}, {"date": "2018-06-18", "close": 5.92140597, "volume": 3457624.0}, {"date": "2018-06-19", "close": 5.85956361, "volume": 3106118.0}, {"date": "2018-06-20", "close": 6.0296301, "volume": 3656463.0}, {"date": "2018-06-21", "close": 5.9780948, "volume": 4350036.0}, {"date": "2018-06-22", "close": 5.90594538, "volume": 4452152.0}, {"date": "2018-06-25", "close": 5.91109891, "volume": 3649372.0}, {"date": "2018-06-26", "close": 5.83379596, "volume": 2506604.0}, {"date": "2018-06-27", "close": 5.79256772, "volume": 2855410.0}, {"date": "2018-06-28", "close": 5.74103242, "volume": 3390053.0}, {"date": "2018-06-29", "close": 5.76164654, "volume": 6082613.0}, {"date": "2018-07-02", "close": 5.75649301, "volume": 3115876.0}, {"date": "2018-07-03", "close": 5.52458416, "volume": 5480416.0}, {"date": "2018-07-04", "close": 5.76164654, "volume": 5204732.0}, {"date": "2018-07-05", "close": 5.76680007, "volume": 3368642.0}, {"date": "2018-07-06", "close": 5.79772125, "volume": 4262261.0}, {"date": "2018-07-09", "close": 5.92140597, "volume": 3535074.0}, {"date": "2018-07-10", "close": 6.00386245, "volume": 3427359.0}, {"date": "2018-07-11", "close": 5.94202009, "volume": 2831118.0}, {"date": "2018-07-12", "close": 6.0296301, "volume": 4062105.0}, {"date": "2018-07-13", "close": 6.10177952, "volume": 3213312.0}, {"date": "2018-07-16", "close": 6.03478363, "volume": 2263297.0}, {"date": "2018-07-17", "close": 5.85956361, "volume": 6149645.0}, {"date": "2018-07-18", "close": 5.79256772, "volume": 3168013.0}, {"date": "2018-07-19", "close": 5.94717362, "volume": 3012584.0}, {"date": "2018-07-20", "close": 5.81833537, "volume": 3185011.0}, {"date": "2018-07-23", "close": 5.72557183, "volume": 2121992.0}, {"date": "2018-07-24", "close": 5.81833537, "volume": 3780921.0}, {"date": "2018-07-25", "close": 5.92140597, "volume": 7367670.0}, {"date": "2018-07-26", "close": 5.88533126, "volume": 3739113.0}, {"date": "2018-07-27", "close": 5.89048479, "volume": 3640400.0}, {"date": "2018-07-30", "close": 5.8234889, "volume": 2409158.0}, {"date": "2018-07-31", "close": 5.90079185, "volume": 4077747.0}, {"date": "2018-08-01", "close": 6.00386245, "volume": 5307744.0}, {"date": "2018-08-02", "close": 5.84925655, "volume": 4281745.0}, {"date": "2018-08-03", "close": 5.79772125, "volume": 3572161.0}, {"date": "2018-08-06", "close": 5.78226066, "volume": 1834331.0}, {"date": "2018-08-07", "close": 5.73587889, "volume": 3772800.0}, {"date": "2018-08-08", "close": 5.80802831, "volume": 3587807.0}, {"date": "2018-08-09", "close": 5.83894949, "volume": 3692467.0}, {"date": "2018-08-10", "close": 5.76680007, "volume": 3355954.0}, {"date": "2018-08-13", "close": 5.51943063, "volume": 4096914.0}, {"date": "2018-08-14", "close": 5.5142771, "volume": 3813834.0}, {"date": "2018-08-15", "close": 5.44212768, "volume": 2045934.0}, {"date": "2018-08-16", "close": 5.02469175, "volume": 12012989.0}, {"date": "2018-08-17", "close": 4.82885761, "volume": 8968748.0}, {"date": "2018-08-20", "close": 4.9473888, "volume": 7986149.0}, {"date": "2018-08-21", "close": 4.97315645, "volume": 4370412.0}, {"date": "2018-08-22", "close": 4.93708174, "volume": 3523969.0}, {"date": "2018-08-23", "close": 4.92677468, "volume": 2963679.0}, {"date": "2018-08-24", "close": 4.87008585, "volume": 6572854.0}, {"date": "2018-08-27", "close": 4.88554644, "volume": 2912369.0}, {"date": "2018-08-28", "close": 5.09684117, "volume": 5054151.0}, {"date": "2018-08-29", "close": 5.13291588, "volume": 3750996.0}, {"date": "2018-08-30", "close": 4.95254233, "volume": 3957815.0}, {"date": "2018-08-31", "close": 4.78247584, "volume": 6384005.0}, {"date": "2018-09-03", "close": 4.66909818, "volume": 3046353.0}, {"date": "2018-09-04", "close": 4.8443182, "volume": 4704870.0}, {"date": "2018-09-05", "close": 4.74640113, "volume": 5779875.0}, {"date": "2018-09-06", "close": 4.84947173, "volume": 3860144.0}, {"date": "2018-09-07", "close": 4.72578701, "volume": 3693856.0}, {"date": "2018-09-10", "close": 4.73609407, "volume": 2423640.0}, {"date": "2018-09-11", "close": 4.81855055, "volume": 2726527.0}, {"date": "2018-09-12", "close": 4.88039291, "volume": 4641438.0}, {"date": "2018-09-13", "close": 4.93192821, "volume": 6728241.0}, {"date": "2018-09-14", "close": 4.97315645, "volume": 3443333.0}, {"date": "2018-09-17", "close": 4.95769586, "volume": 2595242.0}, {"date": "2018-09-18", "close": 4.96800292, "volume": 2209641.0}, {"date": "2018-09-19", "close": 5.07107352, "volume": 7252933.0}, {"date": "2018-09-20", "close": 5.15868353, "volume": 5320281.0}, {"date": "2018-09-21", "close": 5.15353, "volume": 7191201.0}, {"date": "2018-09-24", "close": 5.07622705, "volume": 3285546.0}, {"date": "2018-09-25", "close": 5.16383706, "volume": 3339920.0}, {"date": "2018-09-26", "close": 4.99377057, "volume": 8256869.0}, {"date": "2018-09-27", "close": 5.07107352, "volume": 4502337.0}, {"date": "2018-09-28", "close": 5.12776235, "volume": 6680111.0}, {"date": "2018-10-01", "close": 5.15353, "volume": 2825867.0}, {"date": "2018-10-02", "close": 5.22567942, "volume": 4489135.0}, {"date": "2018-10-03", "close": 5.18445118, "volume": 3451657.0}, {"date": "2018-10-04", "close": 5.18445118, "volume": 5989850.0}, {"date": "2018-10-05", "close": 5.1019947, "volume": 2381868.0}, {"date": "2018-10-08", "close": 4.84947173, "volume": 5431677.0}, {"date": "2018-10-09", "close": 4.85977879, "volume": 2674586.0}, {"date": "2018-10-10", "close": 4.70517289, "volume": 4007383.0}, {"date": "2018-10-11", "close": 4.4835711, "volume": 4939154.0}, {"date": "2018-10-12", "close": 4.5866417, "volume": 5613026.0}, {"date": "2018-10-15", "close": 4.4835711, "volume": 2538844.0}, {"date": "2018-10-16", "close": 4.47326404, "volume": 1750895.0}, {"date": "2018-10-17", "close": 4.45780345, "volume": 3323514.0}, {"date": "2018-10-18", "close": 4.45780345, "volume": 3892004.0}, {"date": "2018-10-19", "close": 4.4320358, "volume": 2568451.0}, {"date": "2018-10-22", "close": 4.45780345, "volume": 3241378.0}, {"date": "2018-10-23", "close": 4.40111462, "volume": 7534005.0}, {"date": "2018-10-24", "close": 4.3805005, "volume": 7442429.0}, {"date": "2018-10-25", "close": 4.0712887, "volume": 8074215.0}, {"date": "2018-10-26", "close": 4.07644223, "volume": 6047694.0}, {"date": "2018-10-29", "close": 3.99398575, "volume": 6905927.0}, {"date": "2018-10-30", "close": 4.14859165, "volume": 7181846.0}, {"date": "2018-10-31", "close": 4.15374518, "volume": 6166746.0}, {"date": "2018-11-01", "close": 4.24135519, "volume": 3507984.0}, {"date": "2018-11-02", "close": 4.26196931, "volume": 3717498.0}, {"date": "2018-11-05", "close": 4.26196931, "volume": 2431322.0}, {"date": "2018-11-06", "close": 4.37019344, "volume": 2456664.0}, {"date": "2018-11-07", "close": 4.5866417, "volume": 6512193.0}, {"date": "2018-11-08", "close": 4.51964581, "volume": 3046966.0}, {"date": "2018-11-09", "close": 4.46295698, "volume": 1995580.0}, {"date": "2018-11-12", "close": 4.45264992, "volume": 1665732.0}, {"date": "2018-11-13", "close": 4.3805005, "volume": 2006526.0}, {"date": "2018-11-14", "close": 4.22074107, "volume": 2599863.0}, {"date": "2018-11-15", "close": 4.36503991, "volume": 3557754.0}, {"date": "2018-11-16", "close": 4.39080756, "volume": 2319418.0}, {"date": "2018-11-19", "close": 4.2774299, "volume": 3021740.0}, {"date": "2018-11-20", "close": 4.28773696, "volume": 2664137.0}, {"date": "2018-11-21", "close": 4.18981989, "volume": 1948571.0}, {"date": "2018-11-22", "close": 4.19497342, "volume": 1508783.0}, {"date": "2018-11-23", "close": 4.25166225, "volume": 2116027.0}, {"date": "2018-11-26", "close": 4.02490693, "volume": 2567252.0}, {"date": "2018-11-27", "close": 4.02490693, "volume": 3415053.0}, {"date": "2018-11-28", "close": 3.99913928, "volume": 3490225.0}, {"date": "2018-11-29", "close": 4.06098164, "volume": 8653379.0}, {"date": "2018-11-30", "close": 4.15889871, "volume": 5783323.0}, {"date": "2018-12-03", "close": 4.22074107, "volume": 3578068.0}, {"date": "2018-12-04", "close": 4.15374518, "volume": 2032157.0}, {"date": "2018-12-05", "close": 4.00429281, "volume": 2755441.0}, {"date": "2018-12-06", "close": 3.95791104, "volume": 2286732.0}, {"date": "2018-12-07", "close": 3.9166828, "volume": 2006378.0}, {"date": "2018-12-10", "close": 3.89606868, "volume": 3553801.0}, {"date": "2018-12-11", "close": 3.93214339, "volume": 2938074.0}, {"date": "2018-12-12", "close": 3.88060809, "volume": 10426605.0}, {"date": "2018-12-13", "close": 3.88060809, "volume": 4365126.0}, {"date": "2018-12-14", "close": 3.84453338, "volume": 3524889.0}, {"date": "2018-12-17", "close": 3.89606868, "volume": 2941993.0}, {"date": "2018-12-18", "close": 3.99913928, "volume": 3437246.0}, {"date": "2018-12-19", "close": 3.84968691, "volume": 4024651.0}, {"date": "2018-12-20", "close": 3.74146278, "volume": 4918722.0}, {"date": "2018-12-21", "close": 3.68992748, "volume": 4878115.0}, {"date": "2018-12-24", "close": 3.67962042, "volume": 1181656.0}, {"date": "2018-12-27", "close": 3.77238396, "volume": 3823690.0}, {"date": "2018-12-28", "close": 3.83937985, "volume": 1773187.0}, {"date": "2018-12-31", "close": 3.92698986, "volume": 1672822.0}, {"date": "2019-01-02", "close": 3.72084866, "volume": 2509400.0}, {"date": "2019-01-03", "close": 3.75176984, "volume": 2683134.0}, {"date": "2019-01-04", "close": 3.68992748, "volume": 3359544.0}, {"date": "2019-01-07", "close": 3.90637574, "volume": 2862842.0}, {"date": "2019-01-08", "close": 3.90637574, "volume": 4463057.0}, {"date": "2019-01-09", "close": 3.96306457, "volume": 4128630.0}, {"date": "2019-01-10", "close": 3.94245045, "volume": 2398634.0}, {"date": "2019-01-11", "close": 3.90122221, "volume": 1459165.0}, {"date": "2019-01-14", "close": 3.90122221, "volume": 1006708.0}, {"date": "2019-01-15", "close": 3.99913928, "volume": 2158548.0}, {"date": "2019-01-16", "close": 3.80845867, "volume": 3848296.0}, {"date": "2019-01-17", "close": 3.9166828, "volume": 9948672.0}, {"date": "2019-01-18", "close": 3.98367869, "volume": 2840356.0}, {"date": "2019-01-21", "close": 3.92183633, "volume": 2534079.0}, {"date": "2019-01-22", "close": 3.87545456, "volume": 5896302.0}, {"date": "2019-01-23", "close": 3.85999397, "volume": 2687998.0}, {"date": "2019-01-24", "close": 3.87030103, "volume": 4507755.0}, {"date": "2019-01-25", "close": 4.22074107, "volume": 6877895.0}, {"date": "2019-01-29", "close": 4.3289652, "volume": 6736802.0}, {"date": "2019-01-30", "close": 4.42172874, "volume": 5319379.0}, {"date": "2019-01-31", "close": 4.4835711, "volume": 5084428.0}, {"date": "2019-02-01", "close": 4.40626815, "volume": 2633595.0}, {"date": "2019-02-04", "close": 4.47326404, "volume": 2674821.0}, {"date": "2019-02-05", "close": 4.59179523, "volume": 6210735.0}, {"date": "2019-02-06", "close": 4.68455877, "volume": 3769362.0}, {"date": "2019-02-07", "close": 4.71032642, "volume": 3292945.0}, {"date": "2019-02-08", "close": 4.60210229, "volume": 3743673.0}, {"date": "2019-02-11", "close": 4.57118111, "volume": 3482297.0}, {"date": "2019-02-12", "close": 4.71547995, "volume": 5236325.0}, {"date": "2019-02-13", "close": 4.81339702, "volume": 3358568.0}, {"date": "2019-02-14", "close": 4.83401114, "volume": 3192307.0}, {"date": "2019-02-15", "close": 4.78247584, "volume": 2176324.0}, {"date": "2019-02-18", "close": 4.8443182, "volume": 2515567.0}, {"date": "2019-02-19", "close": 4.88039291, "volume": 2523463.0}, {"date": "2019-02-20", "close": 4.93708174, "volume": 4206453.0}, {"date": "2019-02-21", "close": 4.86493232, "volume": 4909379.0}, {"date": "2019-02-22", "close": 4.86493232, "volume": 6359786.0}, {"date": "2019-02-25", "close": 4.7927829, "volume": 4019990.0}, {"date": "2019-02-26", "close": 4.71547995, "volume": 3265290.0}, {"date": "2019-02-27", "close": 4.78762937, "volume": 3180818.0}, {"date": "2019-02-28", "close": 4.72578701, "volume": 3146482.0}, {"date": "2019-03-01", "close": 4.71032642, "volume": 3298196.0}, {"date": "2019-03-04", "close": 4.80824349, "volume": 2264933.0}, {"date": "2019-03-05", "close": 4.65879112, "volume": 3934823.0}, {"date": "2019-03-06", "close": 4.67940524, "volume": 4226193.0}, {"date": "2019-03-07", "close": 4.64848406, "volume": 2481390.0}, {"date": "2019-03-08", "close": 4.49387816, "volume": 3231269.0}, {"date": "2019-03-11", "close": 4.4835711, "volume": 1891785.0}, {"date": "2019-03-12", "close": 4.45264992, "volume": 2496297.0}, {"date": "2019-03-13", "close": 4.44234286, "volume": 7452373.0}, {"date": "2019-03-14", "close": 4.49903169, "volume": 2143975.0}, {"date": "2019-03-15", "close": 4.51449228, "volume": 3575501.0}, {"date": "2019-03-18", "close": 4.61240935, "volume": 11936248.0}, {"date": "2019-03-19", "close": 4.63302347, "volume": 8123861.0}, {"date": "2019-03-20", "close": 4.60210229, "volume": 4914437.0}, {"date": "2019-03-21", "close": 4.70517289, "volume": 8049153.0}, {"date": "2019-03-22", "close": 4.6897123, "volume": 1681325.0}, {"date": "2019-03-25", "close": 4.50933875, "volume": 2560802.0}, {"date": "2019-03-26", "close": 4.51449228, "volume": 6929867.0}, {"date": "2019-03-27", "close": 4.52995287, "volume": 5568317.0}, {"date": "2019-03-28", "close": 4.55056699, "volume": 2838912.0}, {"date": "2019-03-29", "close": 4.638177, "volume": 5192821.0}, {"date": "2019-04-01", "close": 4.88039291, "volume": 7339365.0}, {"date": "2019-04-02", "close": 4.87008585, "volume": 3637472.0}, {"date": "2019-04-03", "close": 4.91646762, "volume": 3146793.0}, {"date": "2019-04-04", "close": 4.8958535, "volume": 7771803.0}, {"date": "2019-04-05", "close": 4.82370408, "volume": 5728464.0}, {"date": "2019-04-08", "close": 4.87523938, "volume": 3499803.0}, {"date": "2019-04-09", "close": 4.80824349, "volume": 5442900.0}, {"date": "2019-04-10", "close": 4.7412476, "volume": 3690794.0}, {"date": "2019-04-11", "close": 4.70517289, "volume": 4877098.0}, {"date": "2019-04-12", "close": 4.68455877, "volume": 2465355.0}, {"date": "2019-04-15", "close": 4.70517289, "volume": 6259321.0}, {"date": "2019-04-16", "close": 4.69486583, "volume": 3182477.0}, {"date": "2019-04-17", "close": 4.64333053, "volume": 5189012.0}, {"date": "2019-04-18", "close": 4.74640113, "volume": 2508708.0}, {"date": "2019-04-23", "close": 4.77216878, "volume": 2618165.0}, {"date": "2019-04-24", "close": 4.5866417, "volume": 5033348.0}, {"date": "2019-04-26", "close": 4.54025993, "volume": 3934472.0}, {"date": "2019-04-29", "close": 4.52479934, "volume": 2117710.0}, {"date": "2019-04-30", "close": 4.45264992, "volume": 3827136.0}, {"date": "2019-05-01", "close": 4.47326404, "volume": 2198425.0}, {"date": "2019-05-02", "close": 4.43718933, "volume": 3731656.0}, {"date": "2019-05-03", "close": 4.3805005, "volume": 4667434.0}, {"date": "2019-05-06", "close": 4.25166225, "volume": 6068992.0}, {"date": "2019-05-07", "close": 4.4320358, "volume": 5185275.0}, {"date": "2019-05-08", "close": 4.37019344, "volume": 4078690.0}, {"date": "2019-05-09", "close": 4.3289652, "volume": 3016825.0}, {"date": "2019-05-10", "close": 4.45780345, "volume": 5083521.0}, {"date": "2019-05-13", "close": 4.4320358, "volume": 5572856.0}, {"date": "2019-05-14", "close": 4.39596109, "volume": 4345854.0}, {"date": "2019-05-15", "close": 4.47326404, "volume": 4447227.0}, {"date": "2019-05-16", "close": 4.56087405, "volume": 3377448.0}, {"date": "2019-05-17", "close": 4.66909818, "volume": 3620293.0}, {"date": "2019-05-20", "close": 4.6897123, "volume": 3281155.0}, {"date": "2019-05-21", "close": 4.638177, "volume": 3337701.0}, {"date": "2019-05-22", "close": 4.77216878, "volume": 4498297.0}, {"date": "2019-05-23", "close": 4.75670819, "volume": 3502209.0}, {"date": "2019-05-24", "close": 4.72578701, "volume": 2686890.0}, {"date": "2019-05-27", "close": 4.83916467, "volume": 2073773.0}, {"date": "2019-05-28", "close": 4.89069997, "volume": 2564826.0}, {"date": "2019-05-29", "close": 4.96284939, "volume": 6325035.0}, {"date": "2019-05-30", "close": 5.10714823, "volume": 8151746.0}, {"date": "2019-05-31", "close": 5.01953822, "volume": 7012471.0}, {"date": "2019-06-03", "close": 4.91131409, "volume": 5441951.0}, {"date": "2019-06-04", "close": 4.83916467, "volume": 6364952.0}, {"date": "2019-06-05", "close": 4.88039291, "volume": 6258759.0}, {"date": "2019-06-06", "close": 4.91646762, "volume": 6191936.0}, {"date": "2019-06-07", "close": 4.9989241, "volume": 2188832.0}, {"date": "2019-06-11", "close": 5.19475824, "volume": 11727012.0}, {"date": "2019-06-12", "close": 5.2566006, "volume": 6306596.0}, {"date": "2019-06-13", "close": 5.24629354, "volume": 4006204.0}, {"date": "2019-06-14", "close": 5.40089944, "volume": 4527949.0}, {"date": "2019-06-17", "close": 5.32875002, "volume": 3048763.0}, {"date": "2019-06-18", "close": 5.36997826, "volume": 9117345.0}, {"date": "2019-06-19", "close": 5.44728121, "volume": 3095011.0}, {"date": "2019-06-20", "close": 5.50397004, "volume": 3698228.0}, {"date": "2019-06-21", "close": 5.55550534, "volume": 7355139.0}, {"date": "2019-06-24", "close": 5.62765476, "volume": 3166841.0}, {"date": "2019-06-25", "close": 5.55550534, "volume": 4764930.0}, {"date": "2019-06-26", "close": 5.65857594, "volume": 5156029.0}, {"date": "2019-06-27", "close": 5.668883, "volume": 3905174.0}, {"date": "2019-06-28", "close": 5.55035181, "volume": 4274010.0}, {"date": "2019-07-01", "close": 5.56065887, "volume": 2928294.0}, {"date": "2019-07-02", "close": 5.64826888, "volume": 3244793.0}, {"date": "2019-07-03", "close": 5.57611946, "volume": 3922572.0}, {"date": "2019-07-04", "close": 5.57611946, "volume": 2932582.0}, {"date": "2019-07-05", "close": 5.54004475, "volume": 2029471.0}, {"date": "2019-07-08", "close": 5.45243474, "volume": 3529466.0}, {"date": "2019-07-09", "close": 5.43697415, "volume": 2535514.0}, {"date": "2019-07-10", "close": 5.41636003, "volume": 2106139.0}, {"date": "2019-07-11", "close": 5.44728121, "volume": 2937879.0}, {"date": "2019-07-12", "close": 5.41636003, "volume": 1919964.0}, {"date": "2019-07-15", "close": 5.4627418, "volume": 2292726.0}, {"date": "2019-07-16", "close": 5.50397004, "volume": 2972766.0}, {"date": "2019-07-17", "close": 5.55035181, "volume": 1657507.0}, {"date": "2019-07-18", "close": 5.5142771, "volume": 1395570.0}, {"date": "2019-07-19", "close": 5.60704064, "volume": 2152216.0}, {"date": "2019-07-22", "close": 5.67919006, "volume": 4944438.0}, {"date": "2019-07-23", "close": 5.7204183, "volume": 6665233.0}, {"date": "2019-07-24", "close": 5.14837647, "volume": 20387488.0}, {"date": "2019-07-25", "close": 4.78762937, "volume": 11986068.0}, {"date": "2019-07-26", "close": 4.78247584, "volume": 11557061.0}, {"date": "2019-07-29", "close": 4.88039291, "volume": 6100948.0}, {"date": "2019-07-30", "close": 4.88039291, "volume": 5854575.0}, {"date": "2019-07-31", "close": 4.95769586, "volume": 6121433.0}, {"date": "2019-08-01", "close": 4.78247584, "volume": 6755084.0}, {"date": "2019-08-02", "close": 4.67940524, "volume": 4729374.0}, {"date": "2019-08-05", "close": 4.52995287, "volume": 5477479.0}, {"date": "2019-08-06", "close": 4.42172874, "volume": 11892278.0}, {"date": "2019-08-07", "close": 4.39080756, "volume": 6129478.0}, {"date": "2019-08-08", "close": 4.33927226, "volume": 6388860.0}, {"date": "2019-08-09", "close": 4.4835711, "volume": 8621640.0}, {"date": "2019-08-12", "close": 4.44234286, "volume": 4373166.0}, {"date": "2019-08-13", "close": 4.39596109, "volume": 4816733.0}, {"date": "2019-08-14", "close": 4.42172874, "volume": 2683564.0}, {"date": "2019-08-15", "close": 4.30835108, "volume": 5602500.0}, {"date": "2019-08-16", "close": 4.30835108, "volume": 3118841.0}, {"date": "2019-08-19", "close": 4.33927226, "volume": 2588996.0}, {"date": "2019-08-20", "close": 4.44234286, "volume": 7542876.0}, {"date": "2019-08-21", "close": 3.97337163, "volume": 12268476.0}, {"date": "2019-08-22", "close": 3.88060809, "volume": 16904415.0}, {"date": "2019-08-23", "close": 3.88060809, "volume": 9491422.0}, {"date": "2019-08-26", "close": 3.607471, "volume": 12801860.0}, {"date": "2019-08-27", "close": 3.50955393, "volume": 17558144.0}, {"date": "2019-08-28", "close": 3.64869924, "volume": 19576403.0}, {"date": "2019-08-29", "close": 3.61777806, "volume": 13197789.0}, {"date": "2019-08-30", "close": 3.68477395, "volume": 7815835.0}, {"date": "2019-09-02", "close": 3.61777806, "volume": 5851576.0}, {"date": "2019-09-03", "close": 3.70538807, "volume": 5444336.0}, {"date": "2019-09-04", "close": 3.72084866, "volume": 11871682.0}, {"date": "2019-09-05", "close": 3.79815161, "volume": 12764094.0}, {"date": "2019-09-06", "close": 3.9166828, "volume": 10597290.0}, {"date": "2019-09-09", "close": 3.91152927, "volume": 8009586.0}, {"date": "2019-09-10", "close": 3.89606868, "volume": 8993604.0}, {"date": "2019-09-11", "close": 3.89606868, "volume": 5947316.0}, {"date": "2019-09-12", "close": 3.97852516, "volume": 5986033.0}, {"date": "2019-09-13", "close": 3.9682181, "volume": 6936572.0}, {"date": "2019-09-16", "close": 3.90637574, "volume": 3773303.0}, {"date": "2019-09-17", "close": 3.83422632, "volume": 5668792.0}, {"date": "2019-09-18", "close": 3.79299808, "volume": 6860969.0}, {"date": "2019-09-19", "close": 3.87030103, "volume": 5749077.0}, {"date": "2019-09-20", "close": 3.97852516, "volume": 14918019.0}, {"date": "2019-09-23", "close": 3.93729692, "volume": 4317119.0}, {"date": "2019-09-24", "close": 4.04552105, "volume": 7246253.0}, {"date": "2019-09-25", "close": 4.02490693, "volume": 4832732.0}, {"date": "2019-09-26", "close": 4.03006046, "volume": 3565447.0}, {"date": "2019-09-27", "close": 4.06613517, "volume": 4453850.0}, {"date": "2019-09-30", "close": 4.11767047, "volume": 4157890.0}, {"date": "2019-10-01", "close": 4.21558754, "volume": 6076251.0}, {"date": "2019-10-02", "close": 4.10736341, "volume": 6823789.0}, {"date": "2019-10-03", "close": 4.0712887, "volume": 5338124.0}, {"date": "2019-10-04", "close": 4.04552105, "volume": 2943190.0}, {"date": "2019-10-07", "close": 4.0197534, "volume": 2366298.0}, {"date": "2019-10-08", "close": 4.03521399, "volume": 2014852.0}, {"date": "2019-10-09", "close": 3.92183633, "volume": 7726642.0}, {"date": "2019-10-10", "close": 3.90637574, "volume": 4344374.0}, {"date": "2019-10-11", "close": 4.13313106, "volume": 4608463.0}, {"date": "2019-10-14", "close": 4.25166225, "volume": 6361440.0}, {"date": "2019-10-15", "close": 4.19497342, "volume": 5479900.0}, {"date": "2019-10-16", "close": 4.34957932, "volume": 7815245.0}, {"date": "2019-10-17", "close": 4.30319755, "volume": 11651577.0}, {"date": "2019-10-18", "close": 4.30319755, "volume": 3530927.0}, {"date": "2019-10-21", "close": 4.42688227, "volume": 8328928.0}, {"date": "2019-10-22", "close": 4.50933875, "volume": 5658477.0}, {"date": "2019-10-23", "close": 4.51449228, "volume": 3912388.0}, {"date": "2019-10-24", "close": 4.50933875, "volume": 3741071.0}, {"date": "2019-10-25", "close": 4.49903169, "volume": 5906433.0}, {"date": "2019-10-28", "close": 4.5351064, "volume": 10899580.0}, {"date": "2019-10-29", "close": 4.49903169, "volume": 9902909.0}, {"date": "2019-10-30", "close": 4.54025993, "volume": 3143680.0}, {"date": "2019-10-31", "close": 4.8443182, "volume": 16318324.0}, {"date": "2019-11-01", "close": 4.638177, "volume": 5100917.0}, {"date": "2019-11-04", "close": 4.60725582, "volume": 3457690.0}, {"date": "2019-11-05", "close": 4.5351064, "volume": 4529431.0}, {"date": "2019-11-06", "close": 4.55056699, "volume": 4310661.0}, {"date": "2019-11-07", "close": 4.62271641, "volume": 3716290.0}, {"date": "2019-11-08", "close": 4.67425171, "volume": 3829323.0}, {"date": "2019-11-11", "close": 4.68455877, "volume": 3100983.0}, {"date": "2019-11-12", "close": 4.64333053, "volume": 4186257.0}, {"date": "2019-11-13", "close": 4.63302347, "volume": 11615751.0}, {"date": "2019-11-14", "close": 4.65363759, "volume": 4090043.0}, {"date": "2019-11-15", "close": 4.6897123, "volume": 2692578.0}, {"date": "2019-11-18", "close": 4.73609407, "volume": 1835711.0}, {"date": "2019-11-19", "close": 4.76186172, "volume": 1666027.0}, {"date": "2019-11-20", "close": 4.78762937, "volume": 3125403.0}, {"date": "2019-11-21", "close": 4.71547995, "volume": 5124307.0}, {"date": "2019-11-22", "close": 4.75670819, "volume": 2246563.0}, {"date": "2019-11-25", "close": 4.82885761, "volume": 2724990.0}, {"date": "2019-11-26", "close": 4.83916467, "volume": 2935904.0}, {"date": "2019-11-27", "close": 4.92162115, "volume": 3945381.0}, {"date": "2019-11-28", "close": 4.90616056, "volume": 2741690.0}, {"date": "2019-11-29", "close": 4.90616056, "volume": 2415934.0}, {"date": "2019-12-02", "close": 4.84947173, "volume": 2066007.0}, {"date": "2019-12-03", "close": 4.72578701, "volume": 4228767.0}, {"date": "2019-12-04", "close": 4.85462526, "volume": 6598334.0}, {"date": "2019-12-05", "close": 4.90100703, "volume": 3406644.0}, {"date": "2019-12-06", "close": 4.85977879, "volume": 2037638.0}, {"date": "2019-12-09", "close": 4.95254233, "volume": 1610882.0}, {"date": "2019-12-10", "close": 4.93708174, "volume": 2305059.0}, {"date": "2019-12-11", "close": 4.8958535, "volume": 2187010.0}, {"date": "2019-12-12", "close": 4.80308996, "volume": 4033397.0}, {"date": "2019-12-13", "close": 4.78247584, "volume": 5574794.0}, {"date": "2019-12-16", "close": 4.95254233, "volume": 2907529.0}, {"date": "2019-12-17", "close": 4.8958535, "volume": 4266683.0}, {"date": "2019-12-18", "close": 4.82370408, "volume": 2590261.0}, {"date": "2019-12-19", "close": 4.88039291, "volume": 3512070.0}, {"date": "2019-12-20", "close": 4.84947173, "volume": 9018715.0}, {"date": "2019-12-23", "close": 4.81339702, "volume": 1734916.0}, {"date": "2019-12-24", "close": 4.7927829, "volume": 736140.0}, {"date": "2019-12-27", "close": 4.90100703, "volume": 1397599.0}, {"date": "2019-12-30", "close": 4.85462526, "volume": 1403630.0}, {"date": "2019-12-31", "close": 4.7927829, "volume": 1193238.0}, {"date": "2020-01-02", "close": 4.74640113, "volume": 1392805.0}, {"date": "2020-01-03", "close": 4.75670819, "volume": 3089050.0}, {"date": "2020-01-06", "close": 4.69486583, "volume": 1770532.0}, {"date": "2020-01-07", "close": 4.78247584, "volume": 2268090.0}, {"date": "2020-01-08", "close": 4.71547995, "volume": 1910939.0}, {"date": "2020-01-09", "close": 4.73609407, "volume": 2418119.0}, {"date": "2020-01-10", "close": 4.80308996, "volume": 2456448.0}, {"date": "2020-01-13", "close": 4.78762937, "volume": 1007874.0}, {"date": "2020-01-14", "close": 4.92677468, "volume": 2529377.0}, {"date": "2020-01-15", "close": 4.93192821, "volume": 2299573.0}, {"date": "2020-01-16", "close": 4.86493232, "volume": 2077353.0}, {"date": "2020-01-17", "close": 4.92162115, "volume": 2127478.0}, {"date": "2020-01-20", "close": 4.92162115, "volume": 2021543.0}, {"date": "2020-01-21", "close": 4.94223527, "volume": 2176702.0}, {"date": "2020-01-22", "close": 4.9473888, "volume": 3184615.0}, {"date": "2020-01-23", "close": 4.82370408, "volume": 3371563.0}, {"date": "2020-01-24", "close": 4.86493232, "volume": 2504093.0}, {"date": "2020-01-28", "close": 4.60210229, "volume": 4339051.0}, {"date": "2020-01-29", "close": 4.8958535, "volume": 6282329.0}, {"date": "2020-01-30", "close": 4.96284939, "volume": 8802392.0}, {"date": "2020-01-31", "close": 5.00923116, "volume": 4104951.0}, {"date": "2020-02-03", "close": 4.80824349, "volume": 2653546.0}, {"date": "2020-02-04", "close": 4.7927829, "volume": 2701407.0}, {"date": "2020-02-05", "close": 5.04015234, "volume": 4215586.0}, {"date": "2020-02-06", "close": 5.10714823, "volume": 4056099.0}, {"date": "2020-02-07", "close": 5.01953822, "volume": 2212237.0}, {"date": "2020-02-10", "close": 4.9473888, "volume": 1854973.0}, {"date": "2020-02-11", "close": 4.96800292, "volume": 2328509.0}, {"date": "2020-02-12", "close": 4.91646762, "volume": 1573292.0}, {"date": "2020-02-13", "close": 4.90100703, "volume": 3255522.0}, {"date": "2020-02-14", "close": 4.91131409, "volume": 2120191.0}, {"date": "2020-02-17", "close": 4.93708174, "volume": 1647424.0}, {"date": "2020-02-18", "close": 4.83916467, "volume": 2673397.0}, {"date": "2020-02-19", "close": 4.85977879, "volume": 6085103.0}, {"date": "2020-02-20", "close": 5.16899059, "volume": 11275834.0}, {"date": "2020-02-21", "close": 4.91646762, "volume": 8853512.0}, {"date": "2020-02-24", "close": 4.82370408, "volume": 5935409.0}, {"date": "2020-02-25", "close": 4.72578701, "volume": 5134991.0}, {"date": "2020-02-26", "close": 4.56087405, "volume": 4405582.0}, {"date": "2020-02-27", "close": 4.47841757, "volume": 5811339.0}, {"date": "2020-02-28", "close": 4.29804402, "volume": 8763634.0}, {"date": "2020-03-02", "close": 4.25681578, "volume": 4043190.0}, {"date": "2020-03-03", "close": 4.28258343, "volume": 3484823.0}, {"date": "2020-03-04", "close": 4.3289652, "volume": 5559413.0}, {"date": "2020-03-05", "close": 4.37019344, "volume": 5326854.0}, {"date": "2020-03-06", "close": 4.23104813, "volume": 3703037.0}, {"date": "2020-03-09", "close": 3.83937985, "volume": 4336926.0}, {"date": "2020-03-10", "close": 4.13313106, "volume": 11152006.0}, {"date": "2020-03-11", "close": 4.05582811, "volume": 4734264.0}, {"date": "2020-03-12", "close": 3.67962042, "volume": 11639773.0}, {"date": "2020-03-13", "close": 3.80330514, "volume": 11115241.0}, {"date": "2020-03-16", "close": 3.47863275, "volume": 6099444.0}, {"date": "2020-03-17", "close": 3.87545456, "volume": 6768819.0}, {"date": "2020-03-18", "close": 3.62808512, "volume": 4925548.0}, {"date": "2020-03-19", "close": 3.607471, "volume": 6766422.0}, {"date": "2020-03-20", "close": 3.5044004, "volume": 4699870.0}, {"date": "2020-03-23", "close": 3.1951886, "volume": 8213512.0}, {"date": "2020-03-24", "close": 3.51470746, "volume": 9403205.0}, {"date": "2020-03-25", "close": 3.69508101, "volume": 7568863.0}, {"date": "2020-03-26", "close": 3.75692337, "volume": 5010861.0}, {"date": "2020-03-27", "close": 3.46832569, "volume": 5830448.0}, {"date": "2020-03-30", "close": 3.52501452, "volume": 5959389.0}, {"date": "2020-03-31", "close": 3.59716394, "volume": 6116586.0}, {"date": "2020-04-01", "close": 3.69508101, "volume": 5780698.0}, {"date": "2020-04-02", "close": 3.6590063, "volume": 4178724.0}, {"date": "2020-04-03", "close": 3.64869924, "volume": 4523121.0}, {"date": "2020-04-06", "close": 3.74146278, "volume": 3848492.0}, {"date": "2020-04-07", "close": 3.71569513, "volume": 2809063.0}, {"date": "2020-04-08", "close": 3.66931336, "volume": 4175319.0}, {"date": "2020-04-09", "close": 3.75692337, "volume": 5549670.0}, {"date": "2020-04-14", "close": 3.98883222, "volume": 5427204.0}, {"date": "2020-04-15", "close": 3.97337163, "volume": 4377607.0}, {"date": "2020-04-16", "close": 3.9682181, "volume": 6036435.0}, {"date": "2020-04-17", "close": 3.90637574, "volume": 3634786.0}, {"date": "2020-04-20", "close": 3.76723043, "volume": 3544522.0}, {"date": "2020-04-21", "close": 3.78269102, "volume": 4130947.0}, {"date": "2020-04-22", "close": 3.70023454, "volume": 3187600.0}, {"date": "2020-04-23", "close": 3.82907279, "volume": 3208589.0}, {"date": "2020-04-24", "close": 3.7620769, "volume": 2953750.0}, {"date": "2020-04-27", "close": 3.79815161, "volume": 2961438.0}, {"date": "2020-04-28", "close": 3.75176984, "volume": 4286966.0}, {"date": "2020-04-29", "close": 3.69508101, "volume": 5639822.0}, {"date": "2020-04-30", "close": 3.95791104, "volume": 6075246.0}, {"date": "2020-05-01", "close": 3.89091515, "volume": 3677332.0}, {"date": "2020-05-04", "close": 3.7105416, "volume": 3334623.0}, {"date": "2020-05-05", "close": 3.8136122, "volume": 2286741.0}, {"date": "2020-05-06", "close": 3.81876573, "volume": 2527312.0}, {"date": "2020-05-07", "close": 3.91152927, "volume": 2262288.0}, {"date": "2020-05-08", "close": 3.7620769, "volume": 5906070.0}, {"date": "2020-05-11", "close": 3.84453338, "volume": 1933673.0}, {"date": "2020-05-12", "close": 3.8136122, "volume": 2465555.0}, {"date": "2020-05-13", "close": 3.85484044, "volume": 2827621.0}, {"date": "2020-05-14", "close": 3.78269102, "volume": 1959174.0}, {"date": "2020-05-15", "close": 3.93729692, "volume": 1897657.0}, {"date": "2020-05-18", "close": 3.94760398, "volume": 3499766.0}, {"date": "2020-05-19", "close": 4.09190282, "volume": 4579805.0}, {"date": "2020-05-20", "close": 4.20528048, "volume": 2894824.0}, {"date": "2020-05-21", "close": 4.28258343, "volume": 5025736.0}, {"date": "2020-05-22", "close": 4.17951283, "volume": 3479291.0}, {"date": "2020-05-25", "close": 4.23104813, "volume": 2394361.0}, {"date": "2020-05-26", "close": 4.28258343, "volume": 5810476.0}, {"date": "2020-05-27", "close": 4.28773696, "volume": 3622274.0}, {"date": "2020-05-28", "close": 4.29804402, "volume": 3807588.0}, {"date": "2020-05-29", "close": 4.23620166, "volume": 2869160.0}, {"date": "2020-06-01", "close": 4.39596109, "volume": 3301320.0}, {"date": "2020-06-02", "close": 4.42688227, "volume": 2836658.0}, {"date": "2020-06-03", "close": 4.5351064, "volume": 5002068.0}, {"date": "2020-06-04", "close": 4.67940524, "volume": 12439922.0}, {"date": "2020-06-05", "close": 4.64333053, "volume": 3515614.0}, {"date": "2020-06-09", "close": 4.78247584, "volume": 5515435.0}, {"date": "2020-06-10", "close": 4.7412476, "volume": 2464581.0}, {"date": "2020-06-11", "close": 4.65363759, "volume": 3870510.0}, {"date": "2020-06-12", "close": 4.51449228, "volume": 5683968.0}, {"date": "2020-06-15", "close": 4.40626815, "volume": 3283103.0}, {"date": "2020-06-16", "close": 4.54541346, "volume": 3285899.0}, {"date": "2020-06-17", "close": 4.42172874, "volume": 4396662.0}, {"date": "2020-06-18", "close": 4.34442579, "volume": 4672692.0}, {"date": "2020-06-19", "close": 4.31865814, "volume": 5141148.0}, {"date": "2020-06-22", "close": 4.3289652, "volume": 3353926.0}, {"date": "2020-06-23", "close": 4.40626815, "volume": 3823486.0}, {"date": "2020-06-24", "close": 4.47326404, "volume": 3665847.0}, {"date": "2020-06-25", "close": 4.37534697, "volume": 3000865.0}, {"date": "2020-06-26", "close": 4.39596109, "volume": 6387232.0}, {"date": "2020-06-29", "close": 4.26196931, "volume": 3461198.0}, {"date": "2020-06-30", "close": 4.40111462, "volume": 7137535.0}, {"date": "2020-07-01", "close": 4.35473285, "volume": 2207520.0}, {"date": "2020-07-02", "close": 4.35473285, "volume": 3441589.0}, {"date": "2020-07-03", "close": 4.52479934, "volume": 3828349.0}, {"date": "2020-07-06", "close": 4.45264992, "volume": 3206334.0}, {"date": "2020-07-07", "close": 4.57118111, "volume": 2378645.0}, {"date": "2020-07-08", "close": 4.5351064, "volume": 2638683.0}, {"date": "2020-07-09", "close": 4.5351064, "volume": 2418300.0}, {"date": "2020-07-10", "close": 4.50418522, "volume": 1583511.0}, {"date": "2020-07-13", "close": 4.5866417, "volume": 3615603.0}, {"date": "2020-07-14", "close": 4.54025993, "volume": 4204902.0}, {"date": "2020-07-15", "close": 4.65879112, "volume": 3546014.0}, {"date": "2020-07-16", "close": 4.65363759, "volume": 3326658.0}, {"date": "2020-07-17", "close": 4.59694876, "volume": 1741272.0}, {"date": "2020-07-20", "close": 4.62786994, "volume": 1579184.0}, {"date": "2020-07-21", "close": 4.75155466, "volume": 3678640.0}, {"date": "2020-07-22", "close": 4.76186172, "volume": 2355960.0}, {"date": "2020-07-23", "close": 4.76701525, "volume": 4396140.0}, {"date": "2020-07-24", "close": 4.7412476, "volume": 1642490.0}, {"date": "2020-07-27", "close": 4.7927829, "volume": 3056383.0}, {"date": "2020-07-28", "close": 4.82885761, "volume": 3477475.0}, {"date": "2020-07-29", "close": 4.73609407, "volume": 3247884.0}, {"date": "2020-07-30", "close": 4.83916467, "volume": 2510753.0}, {"date": "2020-07-31", "close": 4.66394465, "volume": 3637988.0}, {"date": "2020-08-03", "close": 4.7412476, "volume": 2580847.0}, {"date": "2020-08-04", "close": 4.85977879, "volume": 4073542.0}, {"date": "2020-08-05", "close": 4.84947173, "volume": 1604745.0}, {"date": "2020-08-06", "close": 4.96800292, "volume": 2951092.0}, {"date": "2020-08-07", "close": 4.8958535, "volume": 1666122.0}, {"date": "2020-08-10", "close": 4.96284939, "volume": 2299408.0}, {"date": "2020-08-11", "close": 4.98346351, "volume": 2498542.0}, {"date": "2020-08-12", "close": 4.96284939, "volume": 3214888.0}, {"date": "2020-08-13", "close": 4.98861704, "volume": 3257773.0}, {"date": "2020-08-14", "close": 4.9473888, "volume": 5397984.0}, {"date": "2020-08-17", "close": 4.97315645, "volume": 5687137.0}, {"date": "2020-08-18", "close": 5.09168764, "volume": 6547165.0}, {"date": "2020-08-19", "close": 5.13806941, "volume": 4319183.0}, {"date": "2020-08-20", "close": 5.14322294, "volume": 3398635.0}, {"date": "2020-08-21", "close": 5.11230176, "volume": 4939886.0}, {"date": "2020-08-24", "close": 5.18960471, "volume": 2345138.0}, {"date": "2020-08-25", "close": 5.19991177, "volume": 3351825.0}, {"date": "2020-08-26", "close": 5.29782884, "volume": 3887006.0}, {"date": "2020-08-27", "close": 5.33390355, "volume": 3468892.0}, {"date": "2020-08-28", "close": 5.21021883, "volume": 6788132.0}, {"date": "2020-08-31", "close": 5.22567942, "volume": 1548259.0}, {"date": "2020-09-01", "close": 5.1019947, "volume": 5235489.0}, {"date": "2020-09-02", "close": 5.22052589, "volume": 3689355.0}, {"date": "2020-09-03", "close": 5.19991177, "volume": 3024077.0}, {"date": "2020-09-04", "close": 5.09684117, "volume": 2079462.0}, {"date": "2020-09-07", "close": 5.11230176, "volume": 2336789.0}, {"date": "2020-09-08", "close": 5.1019947, "volume": 1562597.0}, {"date": "2020-09-09", "close": 5.04015234, "volume": 2116600.0}, {"date": "2020-09-10", "close": 5.14837647, "volume": 4454531.0}, {"date": "2020-09-11", "close": 4.9473888, "volume": 4861691.0}, {"date": "2020-09-14", "close": 5.01438469, "volume": 3366820.0}, {"date": "2020-09-15", "close": 5.07107352, "volume": 2802221.0}, {"date": "2020-09-16", "close": 5.04530587, "volume": 3737817.0}, {"date": "2020-09-17", "close": 4.95769586, "volume": 4477242.0}, {"date": "2020-09-18", "close": 4.95254233, "volume": 6529625.0}, {"date": "2020-09-21", "close": 4.90100703, "volume": 3017501.0}, {"date": "2020-09-22", "close": 4.83916467, "volume": 5118734.0}, {"date": "2020-09-23", "close": 4.96800292, "volume": 3211222.0}, {"date": "2020-09-24", "close": 4.86493232, "volume": 2936079.0}, {"date": "2020-09-25", "close": 4.8443182, "volume": 3969902.0}, {"date": "2020-09-28", "close": 4.76186172, "volume": 3065926.0}, {"date": "2020-09-29", "close": 4.78247584, "volume": 3184510.0}, {"date": "2020-09-30", "close": 4.64848406, "volume": 4267469.0}, {"date": "2020-10-01", "close": 4.70001936, "volume": 4302754.0}, {"date": "2020-10-02", "close": 4.59694876, "volume": 3463599.0}, {"date": "2020-10-05", "close": 4.71547995, "volume": 1709739.0}, {"date": "2020-10-06", "close": 4.71547995, "volume": 1865904.0}, {"date": "2020-10-07", "close": 4.74640113, "volume": 2426952.0}, {"date": "2020-10-08", "close": 4.82885761, "volume": 2770072.0}, {"date": "2020-10-09", "close": 4.86493232, "volume": 2447821.0}, {"date": "2020-10-12", "close": 4.90616056, "volume": 2091890.0}, {"date": "2020-10-13", "close": 4.95254233, "volume": 2338556.0}, {"date": "2020-10-14", "close": 4.93192821, "volume": 3845213.0}, {"date": "2020-10-15", "close": 4.87523938, "volume": 2887698.0}, {"date": "2020-10-16", "close": 4.99377057, "volume": 5200265.0}, {"date": "2020-10-19", "close": 5.01438469, "volume": 2782215.0}, {"date": "2020-10-20", "close": 5.00407763, "volume": 3113355.0}, {"date": "2020-10-21", "close": 5.02469175, "volume": 2803247.0}, {"date": "2020-10-22", "close": 5.1019947, "volume": 5538012.0}, {"date": "2020-10-23", "close": 5.013504, "volume": 8809515.0}, {"date": "2020-10-26", "close": 5.199552, "volume": 7286118.0}, {"date": "2020-10-27", "close": 5.101632, "volume": 7279093.0}, {"date": "2020-10-28", "close": 5.04288, "volume": 3192542.0}, {"date": "2020-10-29", "close": 4.827456, "volume": 3836484.0}, {"date": "2020-10-30", "close": 5.04288, "volume": 6266548.0}, {"date": "2020-11-02", "close": 4.974336, "volume": 2312402.0}, {"date": "2020-11-03", "close": 4.905792, "volume": 3931431.0}, {"date": "2020-11-04", "close": 4.935168, "volume": 2951740.0}, {"date": "2020-11-05", "close": 4.896, "volume": 1604913.0}, {"date": "2020-11-06", "close": 5.033088, "volume": 5170042.0}, {"date": "2020-11-09", "close": 5.160384, "volume": 2741816.0}, {"date": "2020-11-10", "close": 5.09184, "volume": 1921921.0}, {"date": "2020-11-11", "close": 5.052672, "volume": 7628745.0}, {"date": "2020-11-12", "close": 4.964544, "volume": 3957548.0}, {"date": "2020-11-13", "close": 4.866624, "volume": 2557594.0}, {"date": "2020-11-16", "close": 4.94496, "volume": 136396.0}, {"date": "2020-11-17", "close": 5.04288, "volume": 3642086.0}, {"date": "2020-11-18", "close": 5.111424, "volume": 4288414.0}, {"date": "2020-11-19", "close": 5.121216, "volume": 2935191.0}, {"date": "2020-11-20", "close": 5.121216, "volume": 2149392.0}, {"date": "2020-11-23", "close": 5.1408, "volume": 1345522.0}, {"date": "2020-11-24", "close": 5.277888, "volume": 1817553.0}, {"date": "2020-11-25", "close": 5.346432, "volume": 3422848.0}, {"date": "2020-11-26", "close": 5.268096, "volume": 954230.0}, {"date": "2020-11-27", "close": 5.307264, "volume": 1278601.0}, {"date": "2020-11-30", "close": 5.228928, "volume": 2039423.0}, {"date": "2020-12-01", "close": 5.23872, "volume": 1286587.0}, {"date": "2020-12-02", "close": 5.258304, "volume": 2332018.0}, {"date": "2020-12-03", "close": 5.542272, "volume": 2992070.0}, {"date": "2020-12-04", "close": 5.591232, "volume": 905050.0}, {"date": "2020-12-07", "close": 5.601024, "volume": 1161371.0}, {"date": "2020-12-08", "close": 5.6304, "volume": 2065619.0}, {"date": "2020-12-09", "close": 5.787072, "volume": 3180971.0}, {"date": "2020-12-10", "close": 5.718528, "volume": 2812349.0}, {"date": "2020-12-11", "close": 5.787072, "volume": 2403173.0}, {"date": "2020-12-14", "close": 5.708736, "volume": 2079571.0}, {"date": "2020-12-15", "close": 5.640192, "volume": 3805774.0}, {"date": "2020-12-16", "close": 5.796864, "volume": 2545842.0}, {"date": "2020-12-17", "close": 5.953536, "volume": 4210113.0}, {"date": "2020-12-18", "close": 6.149376, "volume": 13073948.0}, {"date": "2020-12-21", "close": 6.286464, "volume": 4492768.0}, {"date": "2020-12-22", "close": 6.061248, "volume": 1573917.0}, {"date": "2020-12-23", "close": 6.12, "volume": 1103691.0}, {"date": "2020-12-24", "close": 6.178752, "volume": 698474.0}, {"date": "2020-12-29", "close": 6.139584, "volume": 917784.0}, {"date": "2020-12-30", "close": 6.208128, "volume": 1624568.0}, {"date": "2020-12-31", "close": 6.355008, "volume": 1599407.0}, {"date": "2021-01-04", "close": 6.452928, "volume": 1168233.0}, {"date": "2021-01-05", "close": 6.482304, "volume": 2153313.0}, {"date": "2021-01-06", "close": 6.247296, "volume": 2082722.0}, {"date": "2021-01-07", "close": 6.472512, "volume": 2242594.0}, {"date": "2021-01-08", "close": 6.580224, "volume": 1352955.0}, {"date": "2021-01-11", "close": 6.482304, "volume": 1201858.0}, {"date": "2021-01-12", "close": 6.46272, "volume": 1620654.0}, {"date": "2021-01-13", "close": 6.766272, "volume": 1957722.0}, {"date": "2021-01-14", "close": 6.678144, "volume": 2000211.0}, {"date": "2021-01-15", "close": 6.678144, "volume": 2090441.0}, {"date": "2021-01-18", "close": 6.492096, "volume": 1692412.0}, {"date": "2021-01-19", "close": 6.648768, "volume": 2368311.0}, {"date": "2021-01-20", "close": 6.766272, "volume": 2350538.0}, {"date": "2021-01-21", "close": 6.893568, "volume": 1822792.0}, {"date": "2021-01-22", "close": 6.80544, "volume": 2357021.0}, {"date": "2021-01-25", "close": 6.893568, "volume": 1106442.0}, {"date": "2021-01-27", "close": 6.51168, "volume": 2841550.0}, {"date": "2021-01-28", "close": 6.472512, "volume": 3250278.0}, {"date": "2021-01-29", "close": 6.31584, "volume": 3532474.0}, {"date": "2021-02-01", "close": 6.227712, "volume": 2273901.0}, {"date": "2021-02-02", "close": 6.345216, "volume": 1558321.0}, {"date": "2021-02-03", "close": 6.394176, "volume": 1408144.0}, {"date": "2021-02-04", "close": 6.433344, "volume": 1927738.0}, {"date": "2021-02-05", "close": 6.384384, "volume": 2085771.0}, {"date": "2021-02-08", "close": 6.697728, "volume": 2574057.0}, {"date": "2021-02-09", "close": 6.6096, "volume": 2649504.0}, {"date": "2021-02-10", "close": 6.815232, "volume": 2594331.0}, {"date": "2021-02-11", "close": 6.8544, "volume": 1461211.0}, {"date": "2021-02-12", "close": 6.873984, "volume": 2864170.0}, {"date": "2021-02-15", "close": 6.932736, "volume": 1587171.0}, {"date": "2021-02-16", "close": 7.00128, "volume": 1987965.0}, {"date": "2021-02-17", "close": 7.29504, "volume": 3860112.0}, {"date": "2021-02-18", "close": 7.24608, "volume": 2473433.0}, {"date": "2021-02-19", "close": 6.913152, "volume": 2077296.0}, {"date": "2021-02-22", "close": 7.187328, "volume": 1853907.0}, {"date": "2021-02-23", "close": 7.344, "volume": 1942536.0}, {"date": "2021-02-24", "close": 7.226496, "volume": 995976.0}, {"date": "2021-02-25", "close": 7.373376, "volume": 3012991.0}, {"date": "2021-02-26", "close": 7.265664, "volume": 2356132.0}, {"date": "2021-03-01", "close": 7.29504, "volume": 2802708.0}, {"date": "2021-03-02", "close": 7.285248, "volume": 2031766.0}, {"date": "2021-03-03", "close": 7.314624, "volume": 1860180.0}, {"date": "2021-03-04", "close": 7.226496, "volume": 1515093.0}, {"date": "2021-03-05", "close": 6.932736, "volume": 2226300.0}, {"date": "2021-03-08", "close": 6.766272, "volume": 1863531.0}, {"date": "2021-03-09", "close": 6.736896, "volume": 1956895.0}, {"date": "2021-03-10", "close": 6.599808, "volume": 1989607.0}, {"date": "2021-03-11", "close": 6.570432, "volume": 2005620.0}, {"date": "2021-03-12", "close": 6.80544, "volume": 1408448.0}, {"date": "2021-03-15", "close": 6.776064, "volume": 1693097.0}, {"date": "2021-03-16", "close": 6.736896, "volume": 1940215.0}, {"date": "2021-03-17", "close": 6.678144, "volume": 1485534.0}, {"date": "2021-03-18", "close": 6.766272, "volume": 1535202.0}, {"date": "2021-03-19", "close": 6.570432, "volume": 4297349.0}, {"date": "2021-03-22", "close": 6.590016, "volume": 1586601.0}, {"date": "2021-03-23", "close": 6.697728, "volume": 2521748.0}, {"date": "2021-03-24", "close": 6.443136, "volume": 1947771.0}, {"date": "2021-03-25", "close": 6.443136, "volume": 773922.0}, {"date": "2021-03-26", "close": 6.629184, "volume": 2255572.0}, {"date": "2021-03-29", "close": 7.089408, "volume": 2521988.0}, {"date": "2021-03-30", "close": 7.089408, "volume": 2244118.0}, {"date": "2021-03-31", "close": 7.060032, "volume": 2692340.0}, {"date": "2021-04-01", "close": 7.128576, "volume": 1226077.0}, {"date": "2021-04-06", "close": 7.069824, "volume": 1255809.0}, {"date": "2021-04-07", "close": 7.157952, "volume": 2246941.0}, {"date": "2021-04-08", "close": 7.118784, "volume": 1522261.0}, {"date": "2021-04-09", "close": 7.108992, "volume": 1460537.0}, {"date": "2021-04-12", "close": 7.079616, "volume": 1482359.0}, {"date": "2021-04-13", "close": 6.962112, "volume": 1442466.0}, {"date": "2021-04-14", "close": 6.991488, "volume": 1657074.0}, {"date": "2021-04-15", "close": 7.216704, "volume": 2591006.0}, {"date": "2021-04-16", "close": 7.206912, "volume": 1414436.0}, {"date": "2021-04-19", "close": 7.216704, "volume": 839059.0}, {"date": "2021-04-20", "close": 7.265664, "volume": 1553048.0}, {"date": "2021-04-21", "close": 7.206912, "volume": 4281516.0}, {"date": "2021-04-22", "close": 7.226496, "volume": 3243249.0}, {"date": "2021-04-23", "close": 7.236288, "volume": 1311657.0}, {"date": "2021-04-26", "close": 7.29504, "volume": 1527156.0}, {"date": "2021-04-27", "close": 7.324416, "volume": 1813884.0}, {"date": "2021-04-28", "close": 7.451712, "volume": 1988830.0}, {"date": "2021-04-29", "close": 7.608384, "volume": 4135324.0}, {"date": "2021-04-30", "close": 7.579008, "volume": 1324754.0}, {"date": "2021-05-03", "close": 7.569216, "volume": 776470.0}, {"date": "2021-05-04", "close": 7.676928, "volume": 674073.0}, {"date": "2021-05-05", "close": 7.970688, "volume": 3276924.0}, {"date": "2021-05-06", "close": 8.058816, "volume": 3236844.0}, {"date": "2021-05-07", "close": 8.332992, "volume": 3784909.0}, {"date": "2021-05-10", "close": 8.695296, "volume": 2527067.0}, {"date": "2021-05-11", "close": 8.597376, "volume": 1769750.0}, {"date": "2021-05-12", "close": 8.489664, "volume": 1607456.0}, {"date": "2021-05-13", "close": 8.401536, "volume": 2885558.0}, {"date": "2021-05-14", "close": 8.205696, "volume": 2120650.0}, {"date": "2021-05-17", "close": 8.12736, "volume": 1406204.0}, {"date": "2021-05-18", "close": 8.284032, "volume": 1838705.0}, {"date": "2021-05-19", "close": 7.990272, "volume": 2762194.0}, {"date": "2021-05-20", "close": 7.63776, "volume": 4621461.0}, {"date": "2021-05-21", "close": 7.402752, "volume": 4949640.0}, {"date": "2021-05-24", "close": 7.24608, "volume": 1509952.0}, {"date": "2021-05-25", "close": 7.44192, "volume": 2115320.0}, {"date": "2021-05-26", "close": 7.363584, "volume": 3085142.0}, {"date": "2021-05-27", "close": 7.344, "volume": 2258426.0}, {"date": "2021-05-28", "close": 7.549632, "volume": 3803242.0}, {"date": "2021-05-31", "close": 7.559424, "volume": 823123.0}, {"date": "2021-06-01", "close": 7.5888, "volume": 794352.0}, {"date": "2021-06-02", "close": 7.804224, "volume": 2255967.0}, {"date": "2021-06-03", "close": 7.774848, "volume": 1502751.0}, {"date": "2021-06-04", "close": 7.676928, "volume": 1279223.0}, {"date": "2021-06-07", "close": 7.5888, "volume": 700265.0}, {"date": "2021-06-08", "close": 7.569216, "volume": 940681.0}, {"date": "2021-06-09", "close": 7.676928, "volume": 1687120.0}, {"date": "2021-06-10", "close": 7.676928, "volume": 2431999.0}, {"date": "2021-06-11", "close": 7.63776, "volume": 1617809.0}, {"date": "2021-06-15", "close": 8.019648, "volume": 4507162.0}, {"date": "2021-06-16", "close": 7.941312, "volume": 2367573.0}, {"date": "2021-06-17", "close": 7.794432, "volume": 1646528.0}, {"date": "2021-06-18", "close": 7.794432, "volume": 3363938.0}, {"date": "2021-06-21", "close": 7.627968, "volume": 1816796.0}, {"date": "2021-06-22", "close": 7.93152, "volume": 1707860.0}, {"date": "2021-06-23", "close": 7.892352, "volume": 931167.0}, {"date": "2021-06-24", "close": 7.892352, "volume": 850149.0}, {"date": "2021-06-25", "close": 8.049024, "volume": 1056437.0}, {"date": "2021-06-28", "close": 8.0784, "volume": 761132.0}, {"date": "2021-06-29", "close": 8.019648, "volume": 1056117.0}, {"date": "2021-06-30", "close": 8.95968, "volume": 3237176.0}, {"date": "2021-07-01", "close": 8.51904, "volume": 3502521.0}, {"date": "2021-07-02", "close": 8.27424, "volume": 2163131.0}, {"date": "2021-07-05", "close": 8.411328, "volume": 1808148.0}, {"date": "2021-07-06", "close": 8.42112, "volume": 2355575.0}, {"date": "2021-07-07", "close": 8.460288, "volume": 1770909.0}, {"date": "2021-07-08", "close": 8.646336, "volume": 1283838.0}, {"date": "2021-07-09", "close": 8.381952, "volume": 1997270.0}, {"date": "2021-07-12", "close": 8.450496, "volume": 1414418.0}, {"date": "2021-07-13", "close": 8.450496, "volume": 1057693.0}, {"date": "2021-07-14", "close": 8.489664, "volume": 1315641.0}, {"date": "2021-07-15", "close": 8.607168, "volume": 2768512.0}, {"date": "2021-07-16", "close": 8.675712, "volume": 1506599.0}, {"date": "2021-07-19", "close": 8.499456, "volume": 1197340.0}, {"date": "2021-07-20", "close": 8.391744, "volume": 2207604.0}, {"date": "2021-07-21", "close": 8.51904, "volume": 1761846.0}, {"date": "2021-07-22", "close": 9.135936, "volume": 3683118.0}, {"date": "2021-07-23", "close": 9.5472, "volume": 5675291.0}, {"date": "2021-07-26", "close": 9.733248, "volume": 3636542.0}, {"date": "2021-07-27", "close": 9.664704, "volume": 1966164.0}, {"date": "2021-07-28", "close": 9.459072, "volume": 2105833.0}, {"date": "2021-07-29", "close": 9.674496, "volume": 2157900.0}, {"date": "2021-07-30", "close": 9.723456, "volume": 1485722.0}, {"date": "2021-08-02", "close": 9.605952, "volume": 1183301.0}, {"date": "2021-08-03", "close": 9.459072, "volume": 2315930.0}, {"date": "2021-08-04", "close": 9.576576, "volume": 7499464.0}, {"date": "2021-08-05", "close": 9.35136, "volume": 3613439.0}, {"date": "2021-08-06", "close": 9.282816, "volume": 2049544.0}, {"date": "2021-08-09", "close": 9.20448, "volume": 2136015.0}, {"date": "2021-08-10", "close": 9.214272, "volume": 1744730.0}, {"date": "2021-08-11", "close": 9.184896, "volume": 3427231.0}, {"date": "2021-08-12", "close": 9.145728, "volume": 1602996.0}, {"date": "2021-08-13", "close": 9.20448, "volume": 1845076.0}, {"date": "2021-08-16", "close": 9.126144, "volume": 1576440.0}, {"date": "2021-08-17", "close": 8.989056, "volume": 1384829.0}, {"date": "2021-08-18", "close": 8.989056, "volume": 1388741.0}, {"date": "2021-08-19", "close": 8.8128, "volume": 1670152.0}, {"date": "2021-08-20", "close": 8.71488, "volume": 1863680.0}, {"date": "2021-08-23", "close": 8.871552, "volume": 1195879.0}, {"date": "2021-08-24", "close": 8.871552, "volume": 1055730.0}, {"date": "2021-08-25", "close": 8.724672, "volume": 4578283.0}, {"date": "2021-08-26", "close": 9.077184, "volume": 2112732.0}, {"date": "2021-08-27", "close": 9.00864, "volume": 3579439.0}, {"date": "2021-08-30", "close": 9.537408, "volume": 2476534.0}, {"date": "2021-08-31", "close": 9.792, "volume": 2636366.0}, {"date": "2021-09-01", "close": 9.792, "volume": 1534517.0}, {"date": "2021-09-02", "close": 9.537408, "volume": 2222343.0}, {"date": "2021-09-03", "close": 9.821376, "volume": 3385977.0}, {"date": "2021-09-06", "close": 9.880128, "volume": 1586439.0}, {"date": "2021-09-07", "close": 9.762624, "volume": 2434895.0}, {"date": "2021-09-08", "close": 9.713664, "volume": 1692568.0}, {"date": "2021-09-09", "close": 9.419904, "volume": 2253731.0}, {"date": "2021-09-10", "close": 9.792, "volume": 1909090.0}, {"date": "2021-09-13", "close": 10.017216, "volume": 3288968.0}, {"date": "2021-09-14", "close": 10.18368, "volume": 3316285.0}, {"date": "2021-09-15", "close": 9.968256, "volume": 2191114.0}, {"date": "2021-09-16", "close": 10.144512, "volume": 2258615.0}, {"date": "2021-09-17", "close": 9.25344, "volume": 7058123.0}, {"date": "2021-09-20", "close": 8.95968, "volume": 2533152.0}, {"date": "2021-09-21", "close": 8.773632, "volume": 3455097.0}, {"date": "2021-09-22", "close": 9.047808, "volume": 2304053.0}, {"date": "2021-09-23", "close": 8.989056, "volume": 1794693.0}, {"date": "2021-09-24", "close": 8.940096, "volume": 1609953.0}, {"date": "2021-09-27", "close": 9.214272, "volume": 1988383.0}, {"date": "2021-09-28", "close": 8.91072, "volume": 1720709.0}, {"date": "2021-09-29", "close": 8.558208, "volume": 2242864.0}, {"date": "2021-09-30", "close": 8.891136, "volume": 2726364.0}, {"date": "2021-10-01", "close": 8.587584, "volume": 1696363.0}, {"date": "2021-10-04", "close": 8.607168, "volume": 767377.0}, {"date": "2021-10-05", "close": 8.558208, "volume": 1193102.0}, {"date": "2021-10-06", "close": 8.450496, "volume": 1555286.0}, {"date": "2021-10-07", "close": 8.76384, "volume": 2441705.0}, {"date": "2021-10-08", "close": 8.86176, "volume": 2316625.0}, {"date": "2021-10-11", "close": 9.15552, "volume": 2006360.0}, {"date": "2021-10-12", "close": 8.989056, "volume": 1744355.0}, {"date": "2021-10-13", "close": 8.803008, "volume": 1529081.0}, {"date": "2021-10-14", "close": 8.989056, "volume": 1725280.0}, {"date": "2021-10-15", "close": 9.10656, "volume": 1647036.0}, {"date": "2021-10-18", "close": 9.282816, "volume": 1580403.0}, {"date": "2021-10-19", "close": 9.459072, "volume": 2635681.0}, {"date": "2021-10-20", "close": 9.380736, "volume": 1997830.0}, {"date": "2021-10-21", "close": 9.478656, "volume": 1778367.0}, {"date": "2021-10-22", "close": 9.233856, "volume": 2185421.0}, {"date": "2021-10-25", "close": 9.321984, "volume": 1399908.0}, {"date": "2021-10-26", "close": 9.214272, "volume": 1054563.0}, {"date": "2021-10-27", "close": 9.25344, "volume": 1787970.0}, {"date": "2021-10-28", "close": 9.194688, "volume": 1461020.0}, {"date": "2021-10-29", "close": 9.20448, "volume": 1127265.0}, {"date": "2021-11-01", "close": 9.077184, "volume": 1277527.0}, {"date": "2021-11-02", "close": 8.891136, "volume": 739894.0}, {"date": "2021-11-03", "close": 8.754048, "volume": 2368361.0}, {"date": "2021-11-04", "close": 8.656128, "volume": 5221426.0}, {"date": "2021-11-05", "close": 8.626752, "volume": 1261059.0}, {"date": "2021-11-08", "close": 8.803008, "volume": 1655998.0}, {"date": "2021-11-09", "close": 8.91072, "volume": 1076045.0}, {"date": "2021-11-10", "close": 8.656128, "volume": 1071880.0}, {"date": "2021-11-11", "close": 8.744256, "volume": 1370396.0}, {"date": "2021-11-12", "close": 8.949888, "volume": 1192278.0}, {"date": "2021-11-15", "close": 8.949888, "volume": 1371341.0}, {"date": "2021-11-16", "close": 8.587584, "volume": 2295753.0}, {"date": "2021-11-17", "close": 8.22528, "volume": 3028579.0}, {"date": "2021-11-18", "close": 8.264448, "volume": 2818368.0}, {"date": "2021-11-19", "close": 8.381952, "volume": 1734452.0}, {"date": "2021-11-22", "close": 8.27424, "volume": 1203532.0}, {"date": "2021-11-23", "close": 8.3232, "volume": 1814098.0}, {"date": "2021-11-24", "close": 8.37216, "volume": 1513651.0}, {"date": "2021-11-25", "close": 8.411328, "volume": 2389981.0}, {"date": "2021-11-26", "close": 8.12736, "volume": 1029910.0}, {"date": "2021-11-29", "close": 8.205696, "volume": 1433190.0}, {"date": "2021-11-30", "close": 8.440704, "volume": 2731072.0}, {"date": "2021-12-01", "close": 8.61696, "volume": 2508124.0}, {"date": "2021-12-02", "close": 8.558208, "volume": 1470954.0}, {"date": "2021-12-03", "close": 8.528832, "volume": 1840339.0}, {"date": "2021-12-06", "close": 8.61696, "volume": 1857210.0}, {"date": "2021-12-07", "close": 8.499456, "volume": 1552935.0}, {"date": "2021-12-08", "close": 8.636544, "volume": 1196065.0}, {"date": "2021-12-09", "close": 8.597376, "volume": 1018968.0}, {"date": "2021-12-10", "close": 9.224064, "volume": 2811467.0}, {"date": "2021-12-13", "close": 9.713664, "volume": 2498594.0}, {"date": "2021-12-14", "close": 9.811584, "volume": 2186819.0}, {"date": "2021-12-15", "close": 9.772416, "volume": 3179003.0}, {"date": "2021-12-16", "close": 9.723456, "volume": 6187623.0}, {"date": "2021-12-17", "close": 9.811584, "volume": 3688344.0}, {"date": "2021-12-20", "close": 9.713664, "volume": 956816.0}, {"date": "2021-12-21", "close": 9.752832, "volume": 873970.0}, {"date": "2021-12-22", "close": 9.625536, "volume": 1300822.0}, {"date": "2021-12-23", "close": 9.605952, "volume": 997953.0}, {"date": "2021-12-24", "close": 9.527616, "volume": 574404.0}, {"date": "2021-12-29", "close": 9.968256, "volume": 1447301.0}, {"date": "2021-12-30", "close": 10.007424, "volume": 758860.0}, {"date": "2021-12-31", "close": 9.88992, "volume": 402560.0}, {"date": "2022-01-04", "close": 10.193472, "volume": 1125378.0}, {"date": "2022-01-05", "close": 10.320768, "volume": 1283634.0}, {"date": "2022-01-06", "close": 10.124928, "volume": 1415963.0}, {"date": "2022-01-07", "close": 10.203264, "volume": 757162.0}, {"date": "2022-01-10", "close": 10.497024, "volume": 1162796.0}, {"date": "2022-01-11", "close": 10.594944, "volume": 1727985.0}, {"date": "2022-01-12", "close": 10.67328, "volume": 1731241.0}, {"date": "2022-01-13", "close": 10.927872, "volume": 2517262.0}, {"date": "2022-01-14", "close": 10.878912, "volume": 2726839.0}, {"date": "2022-01-17", "close": 10.741824, "volume": 791522.0}, {"date": "2022-01-18", "close": 10.7712, "volume": 2045320.0}, {"date": "2022-01-19", "close": 10.663488, "volume": 1242942.0}, {"date": "2022-01-20", "close": 10.643904, "volume": 3760714.0}, {"date": "2022-01-21", "close": 10.467648, "volume": 4450928.0}, {"date": "2022-01-24", "close": 10.389312, "volume": 1462095.0}, {"date": "2022-01-25", "close": 10.0368, "volume": 2112650.0}, {"date": "2022-01-27", "close": 9.929088, "volume": 2604004.0}, {"date": "2022-01-28", "close": 9.968256, "volume": 5575858.0}, {"date": "2022-01-31", "close": 10.124928, "volume": 2682583.0}, {"date": "2022-02-01", "close": 10.340352, "volume": 2905385.0}, {"date": "2022-02-02", "close": 10.2816, "volume": 3311267.0}, {"date": "2022-02-03", "close": 10.262016, "volume": 2842998.0}, {"date": "2022-02-04", "close": 10.18368, "volume": 9401592.0}, {"date": "2022-02-07", "close": 10.643904, "volume": 3955094.0}, {"date": "2022-02-08", "close": 10.643904, "volume": 2322209.0}, {"date": "2022-02-09", "close": 10.780992, "volume": 3838289.0}, {"date": "2022-02-10", "close": 10.996416, "volume": 1817369.0}, {"date": "2022-02-11", "close": 10.957248, "volume": 1781132.0}, {"date": "2022-02-14", "close": 11.437056, "volume": 3612490.0}, {"date": "2022-02-15", "close": 10.986624, "volume": 2524904.0}, {"date": "2022-02-16", "close": 11.221632, "volume": 1412004.0}, {"date": "2022-02-17", "close": 11.172672, "volume": 1429712.0}, {"date": "2022-02-18", "close": 11.153088, "volume": 2433637.0}, {"date": "2022-02-21", "close": 11.016, "volume": 1485570.0}, {"date": "2022-02-22", "close": 10.859328, "volume": 1797842.0}, {"date": "2022-02-23", "close": 10.761408, "volume": 2243343.0}, {"date": "2022-02-24", "close": 10.340352, "volume": 2415991.0}, {"date": "2022-02-25", "close": 9.93888, "volume": 4399310.0}, {"date": "2022-02-28", "close": 10.467648, "volume": 2917578.0}, {"date": "2022-03-01", "close": 10.467648, "volume": 3092412.0}, {"date": "2022-03-02", "close": 10.810368, "volume": 5582118.0}, {"date": "2022-03-03", "close": 10.634112, "volume": 4452859.0}, {"date": "2022-03-04", "close": 10.467648, "volume": 2684855.0}, {"date": "2022-03-07", "close": 10.536192, "volume": 3449917.0}, {"date": "2022-03-08", "close": 10.017216, "volume": 2636892.0}, {"date": "2022-03-09", "close": 10.08576, "volume": 2100330.0}, {"date": "2022-03-10", "close": 10.007424, "volume": 1975615.0}, {"date": "2022-03-11", "close": 10.017216, "volume": 1813074.0}, {"date": "2022-03-14", "close": 9.98784, "volume": 3167231.0}, {"date": "2022-03-15", "close": 9.703872, "volume": 3804080.0}, {"date": "2022-03-16", "close": 9.74304, "volume": 2508702.0}, {"date": "2022-03-17", "close": 9.880128, "volume": 2211952.0}, {"date": "2022-03-18", "close": 10.418688, "volume": 6513438.0}, {"date": "2022-03-21", "close": 10.310976, "volume": 1776563.0}, {"date": "2022-03-22", "close": 10.653696, "volume": 1611313.0}, {"date": "2022-03-23", "close": 10.555776, "volume": 1741021.0}, {"date": "2022-03-24", "close": 10.5264, "volume": 2123092.0}, {"date": "2022-03-25", "close": 10.82016, "volume": 3195928.0}, {"date": "2022-03-28", "close": 11.084544, "volume": 1633204.0}, {"date": "2022-03-29", "close": 10.829952, "volume": 2815878.0}, {"date": "2022-03-30", "close": 10.683072, "volume": 1911758.0}, {"date": "2022-03-31", "close": 11.055168, "volume": 3238539.0}, {"date": "2022-04-01", "close": 11.280384, "volume": 2218312.0}, {"date": "2022-04-04", "close": 11.965824, "volume": 4003938.0}, {"date": "2022-04-05", "close": 12.151872, "volume": 5078775.0}, {"date": "2022-04-06", "close": 11.789568, "volume": 3528449.0}, {"date": "2022-04-07", "close": 11.84832, "volume": 2374357.0}, {"date": "2022-04-08", "close": 12.112704, "volume": 1701072.0}, {"date": "2022-04-11", "close": 12.09312, "volume": 1479219.0}, {"date": "2022-04-12", "close": 12.171456, "volume": 2273052.0}, {"date": "2022-04-13", "close": 12.279168, "volume": 3267989.0}, {"date": "2022-04-14", "close": 12.161664, "volume": 2134035.0}, {"date": "2022-04-19", "close": 11.94624, "volume": 3200271.0}, {"date": "2022-04-20", "close": 11.534976, "volume": 2453114.0}, {"date": "2022-04-21", "close": 11.348928, "volume": 3402083.0}, {"date": "2022-04-22", "close": 10.957248, "volume": 2797914.0}, {"date": "2022-04-26", "close": 10.203264, "volume": 3714243.0}, {"date": "2022-04-27", "close": 10.350144, "volume": 3582635.0}, {"date": "2022-04-28", "close": 10.986624, "volume": 3199023.0}, {"date": "2022-04-29", "close": 11.104128, "volume": 1897288.0}, {"date": "2022-05-02", "close": 10.947456, "volume": 1012950.0}, {"date": "2022-05-03", "close": 10.829952, "volume": 1265070.0}, {"date": "2022-05-04", "close": 10.908288, "volume": 1367775.0}, {"date": "2022-05-05", "close": 11.11392, "volume": 1847791.0}, {"date": "2022-05-06", "close": 10.614528, "volume": 2040564.0}, {"date": "2022-05-09", "close": 10.291392, "volume": 1483006.0}, {"date": "2022-05-10", "close": 9.958464, "volume": 2998179.0}, {"date": "2022-05-11", "close": 9.821376, "volume": 4857328.0}, {"date": "2022-05-12", "close": 9.331776, "volume": 2264906.0}, {"date": "2022-05-13", "close": 9.625536, "volume": 3212336.0}, {"date": "2022-05-16", "close": 9.723456, "volume": 1565916.0}, {"date": "2022-05-17", "close": 9.772416, "volume": 1464077.0}, {"date": "2022-05-18", "close": 9.98784, "volume": 2807560.0}, {"date": "2022-05-19", "close": 9.74304, "volume": 1651623.0}, {"date": "2022-05-20", "close": 10.193472, "volume": 1777356.0}, {"date": "2022-05-23", "close": 10.2816, "volume": 1910108.0}, {"date": "2022-05-24", "close": 10.516608, "volume": 2027778.0}, {"date": "2022-05-25", "close": 10.47744, "volume": 1726633.0}, {"date": "2022-05-26", "close": 10.457856, "volume": 1325363.0}, {"date": "2022-05-27", "close": 10.555776, "volume": 1457671.0}, {"date": "2022-05-30", "close": 10.7712, "volume": 1598807.0}, {"date": "2022-05-31", "close": 10.761408, "volume": 3127262.0}, {"date": "2022-06-01", "close": 10.47744, "volume": 1512208.0}, {"date": "2022-06-02", "close": 10.448064, "volume": 1333481.0}, {"date": "2022-06-03", "close": 10.761408, "volume": 1307936.0}, {"date": "2022-06-06", "close": 10.467648, "volume": 1221581.0}, {"date": "2022-06-07", "close": 10.487232, "volume": 1257593.0}, {"date": "2022-06-08", "close": 10.751616, "volume": 1158937.0}, {"date": "2022-06-09", "close": 10.604736, "volume": 1990271.0}, {"date": "2022-06-10", "close": 10.242432, "volume": 1826391.0}, {"date": "2022-06-14", "close": 9.508032, "volume": 2764217.0}, {"date": "2022-06-15", "close": 9.292608, "volume": 1957498.0}, {"date": "2022-06-16", "close": 9.321984, "volume": 1926200.0}, {"date": "2022-06-17", "close": 8.832384, "volume": 5028356.0}, {"date": "2022-06-20", "close": 8.548416, "volume": 2723447.0}, {"date": "2022-06-21", "close": 8.705088, "volume": 2509191.0}, {"date": "2022-06-22", "close": 8.832384, "volume": 2406507.0}, {"date": "2022-06-23", "close": 8.558208, "volume": 3367132.0}, {"date": "2022-06-24", "close": 8.71488, "volume": 2976825.0}, {"date": "2022-06-27", "close": 9.0576, "volume": 1342521.0}, {"date": "2022-06-28", "close": 9.292608, "volume": 1543693.0}, {"date": "2022-06-29", "close": 9.165312, "volume": 1085080.0}, {"date": "2022-06-30", "close": 9.243648, "volume": 2256634.0}, {"date": "2022-07-01", "close": 9.312192, "volume": 2407901.0}, {"date": "2022-07-04", "close": 9.263232, "volume": 1977913.0}, {"date": "2022-07-05", "close": 9.25344, "volume": 1549530.0}, {"date": "2022-07-06", "close": 8.528832, "volume": 2996917.0}, {"date": "2022-07-07", "close": 8.66592, "volume": 2717018.0}, {"date": "2022-07-08", "close": 8.803008, "volume": 1206510.0}, {"date": "2022-07-11", "close": 8.37216, "volume": 1835582.0}, {"date": "2022-07-12", "close": 8.068608, "volume": 2507128.0}, {"date": "2022-07-13", "close": 8.22528, "volume": 1790871.0}, {"date": "2022-07-14", "close": 8.42112, "volume": 1668185.0}, {"date": "2022-07-15", "close": 8.058816, "volume": 1999270.0}, {"date": "2022-07-18", "close": 8.411328, "volume": 2679144.0}, {"date": "2022-07-19", "close": 8.440704, "volume": 1976882.0}, {"date": "2022-07-20", "close": 9.047808, "volume": 3884277.0}, {"date": "2022-07-21", "close": 9.576576, "volume": 4321331.0}, {"date": "2022-07-22", "close": 9.59616, "volume": 2167585.0}, {"date": "2022-07-25", "close": 9.331776, "volume": 1635129.0}, {"date": "2022-07-26", "close": 9.517824, "volume": 1810186.0}, {"date": "2022-07-27", "close": 9.3, "volume": 2038434.0}, {"date": "2022-07-28", "close": 9.59, "volume": 3242765.0}, {"date": "2022-07-29", "close": 9.58, "volume": 3426099.0}, {"date": "2022-08-01", "close": 9.68, "volume": 1155623.0}, {"date": "2022-08-02", "close": 9.58, "volume": 3207040.0}, {"date": "2022-08-03", "close": 9.74, "volume": 1187172.0}, {"date": "2022-08-04", "close": 9.65, "volume": 1931230.0}, {"date": "2022-08-05", "close": 9.55, "volume": 1995384.0}, {"date": "2022-08-08", "close": 9.96, "volume": 1537662.0}, {"date": "2022-08-09", "close": 9.9, "volume": 1219185.0}, {"date": "2022-08-10", "close": 9.96, "volume": 2225227.0}, {"date": "2022-08-11", "close": 10.18, "volume": 1819536.0}, {"date": "2022-08-12", "close": 10.12, "volume": 1244051.0}, {"date": "2022-08-15", "close": 10.18, "volume": 1179412.0}, {"date": "2022-08-16", "close": 10.14, "volume": 1517533.0}, {"date": "2022-08-17", "close": 10.11, "volume": 842364.0}, {"date": "2022-08-18", "close": 9.69, "volume": 2281863.0}, {"date": "2022-08-19", "close": 9.83, "volume": 1923046.0}, {"date": "2022-08-22", "close": 9.61, "volume": 2009638.0}, {"date": "2022-08-23", "close": 9.45, "volume": 2595344.0}, {"date": "2022-08-24", "close": 10.38, "volume": 4289321.0}, {"date": "2022-08-25", "close": 10.51, "volume": 3253117.0}, {"date": "2022-08-26", "close": 10.73, "volume": 2518364.0}, {"date": "2022-08-29", "close": 10.37, "volume": 1946719.0}, {"date": "2022-08-30", "close": 10.73, "volume": 4005440.0}, {"date": "2022-08-31", "close": 10.54, "volume": 3977281.0}, {"date": "2022-09-01", "close": 10.12, "volume": 3343925.0}, {"date": "2022-09-02", "close": 9.9, "volume": 1992691.0}, {"date": "2022-09-05", "close": 9.83, "volume": 882332.0}, {"date": "2022-09-06", "close": 9.83, "volume": 1032439.0}, {"date": "2022-09-07", "close": 9.6, "volume": 1932395.0}, {"date": "2022-09-08", "close": 9.79, "volume": 1853533.0}, {"date": "2022-09-09", "close": 10.0, "volume": 1623967.0}, {"date": "2022-09-12", "close": 10.11, "volume": 970470.0}, {"date": "2022-09-13", "close": 10.38, "volume": 1449536.0}, {"date": "2022-09-14", "close": 10.11, "volume": 1562215.0}, {"date": "2022-09-15", "close": 10.09, "volume": 1401191.0}, {"date": "2022-09-16", "close": 9.72, "volume": 2598591.0}, {"date": "2022-09-19", "close": 9.77, "volume": 721630.0}, {"date": "2022-09-20", "close": 10.01, "volume": 895641.0}, {"date": "2022-09-21", "close": 9.75, "volume": 1389042.0}, {"date": "2022-09-23", "close": 9.27, "volume": 3037648.0}, {"date": "2022-09-26", "close": 8.82, "volume": 2642293.0}, {"date": "2022-09-27", "close": 8.99, "volume": 2883214.0}, {"date": "2022-09-28", "close": 9.03, "volume": 3014544.0}, {"date": "2022-09-29", "close": 8.97, "volume": 2042918.0}, {"date": "2022-09-30", "close": 9.06, "volume": 3043224.0}, {"date": "2022-10-03", "close": 9.32, "volume": 1762398.0}, {"date": "2022-10-04", "close": 9.97, "volume": 2570453.0}, {"date": "2022-10-05", "close": 9.95, "volume": 2785035.0}, {"date": "2022-10-06", "close": 9.96, "volume": 1572416.0}, {"date": "2022-10-07", "close": 9.33, "volume": 3576594.0}, {"date": "2022-10-10", "close": 9.33, "volume": 2511725.0}, {"date": "2022-10-11", "close": 9.51, "volume": 2928877.0}, {"date": "2022-10-12", "close": 9.26, "volume": 2365329.0}, {"date": "2022-10-13", "close": 9.34, "volume": 1906791.0}, {"date": "2022-10-14", "close": 9.32, "volume": 2229878.0}, {"date": "2022-10-17", "close": 9.15, "volume": 1600961.0}, {"date": "2022-10-18", "close": 9.24, "volume": 2762318.0}, {"date": "2022-10-19", "close": 9.36, "volume": 2827200.0}, {"date": "2022-10-20", "close": 9.24, "volume": 1762762.0}, {"date": "2022-10-21", "close": 9.27, "volume": 1624988.0}, {"date": "2022-10-24", "close": 9.48, "volume": 1748093.0}, {"date": "2022-10-25", "close": 9.2, "volume": 3409394.0}, {"date": "2022-10-26", "close": 9.35, "volume": 1847342.0}, {"date": "2022-10-27", "close": 8.76, "volume": 5414339.0}, {"date": "2022-10-28", "close": 8.45, "volume": 4858905.0}, {"date": "2022-10-31", "close": 8.65, "volume": 4258149.0}, {"date": "2022-11-01", "close": 8.78, "volume": 3500554.0}, {"date": "2022-11-02", "close": 9.03, "volume": 3522974.0}, {"date": "2022-11-03", "close": 8.8, "volume": 2379433.0}, {"date": "2022-11-04", "close": 8.87, "volume": 4324839.0}, {"date": "2022-11-07", "close": 9.07, "volume": 6961676.0}, {"date": "2022-11-08", "close": 9.04, "volume": 2682589.0}, {"date": "2022-11-09", "close": 9.18, "volume": 2287838.0}, {"date": "2022-11-10", "close": 9.04, "volume": 1544198.0}, {"date": "2022-11-11", "close": 9.34, "volume": 2127608.0}, {"date": "2022-11-14", "close": 9.96, "volume": 3490634.0}, {"date": "2022-11-15", "close": 10.1, "volume": 2856367.0}, {"date": "2022-11-16", "close": 10.33, "volume": 2921543.0}, {"date": "2022-11-17", "close": 10.05, "volume": 2672242.0}, {"date": "2022-11-18", "close": 10.0, "volume": 1648847.0}, {"date": "2022-11-21", "close": 9.74, "volume": 2204087.0}, {"date": "2022-11-22", "close": 9.89, "volume": 1834607.0}, {"date": "2022-11-23", "close": 10.07, "volume": 1126434.0}, {"date": "2022-11-24", "close": 10.11, "volume": 1074513.0}, {"date": "2022-11-25", "close": 10.11, "volume": 973665.0}, {"date": "2022-11-28", "close": 10.02, "volume": 1369666.0}, {"date": "2022-11-29", "close": 9.99, "volume": 3111492.0}, {"date": "2022-11-30", "close": 10.09, "volume": 2857145.0}, {"date": "2022-12-01", "close": 10.52, "volume": 1307837.0}, {"date": "2022-12-02", "close": 10.34, "volume": 1976243.0}, {"date": "2022-12-05", "close": 10.45, "volume": 1914400.0}, {"date": "2022-12-06", "close": 10.53, "volume": 1171105.0}, {"date": "2022-12-07", "close": 10.52, "volume": 1860859.0}, {"date": "2022-12-08", "close": 10.35, "volume": 1323273.0}, {"date": "2022-12-09", "close": 10.48, "volume": 1637211.0}, {"date": "2022-12-12", "close": 10.19, "volume": 1351426.0}, {"date": "2022-12-13", "close": 10.11, "volume": 1310395.0}, {"date": "2022-12-14", "close": 10.19, "volume": 1589527.0}, {"date": "2022-12-15", "close": 9.82, "volume": 2208222.0}, {"date": "2022-12-16", "close": 9.73, "volume": 3300973.0}, {"date": "2022-12-19", "close": 9.68, "volume": 1076131.0}, {"date": "2022-12-20", "close": 9.63, "volume": 1335291.0}, {"date": "2022-12-21", "close": 9.78, "volume": 1288905.0}, {"date": "2022-12-22", "close": 9.77, "volume": 1429088.0}, {"date": "2022-12-23", "close": 9.8, "volume": 793856.0}, {"date": "2022-12-28", "close": 9.58, "volume": 1018955.0}, {"date": "2022-12-29", "close": 9.56, "volume": 571433.0}, {"date": "2022-12-30", "close": 9.53, "volume": 875560.0}, {"date": "2023-01-03", "close": 9.42, "volume": 847285.0}, {"date": "2023-01-04", "close": 9.54, "volume": 1844395.0}, {"date": "2023-01-05", "close": 9.85, "volume": 2130946.0}, {"date": "2023-01-06", "close": 10.14, "volume": 1242448.0}, {"date": "2023-01-09", "close": 10.51, "volume": 1892809.0}, {"date": "2023-01-10", "close": 10.37, "volume": 1376994.0}, {"date": "2023-01-11", "close": 10.43, "volume": 1208944.0}, {"date": "2023-01-12", "close": 10.51, "volume": 1813979.0}, {"date": "2023-01-13", "close": 10.24, "volume": 1298526.0}, {"date": "2023-01-16", "close": 10.45, "volume": 968154.0}, {"date": "2023-01-17", "close": 10.43, "volume": 1251592.0}, {"date": "2023-01-18", "close": 10.41, "volume": 1537503.0}, {"date": "2023-01-19", "close": 10.69, "volume": 1679581.0}, {"date": "2023-01-20", "close": 10.67, "volume": 2167253.0}, {"date": "2023-01-23", "close": 10.54, "volume": 1307206.0}, {"date": "2023-01-24", "close": 10.76, "volume": 1512159.0}, {"date": "2023-01-25", "close": 10.97, "volume": 2771639.0}, {"date": "2023-01-27", "close": 11.14, "volume": 2419789.0}, {"date": "2023-01-30", "close": 11.05, "volume": 975507.0}, {"date": "2023-01-31", "close": 10.8, "volume": 2171449.0}, {"date": "2023-02-01", "close": 11.07, "volume": 1857794.0}, {"date": "2023-02-02", "close": 11.27, "volume": 2919314.0}, {"date": "2023-02-03", "close": 11.25, "volume": 1279143.0}, {"date": "2023-02-06", "close": 11.14, "volume": 1039879.0}, {"date": "2023-02-07", "close": 11.1, "volume": 1467426.0}, {"date": "2023-02-08", "close": 11.31, "volume": 1366849.0}, {"date": "2023-02-09", "close": 11.24, "volume": 995385.0}, {"date": "2023-02-10", "close": 10.87, "volume": 1759112.0}, {"date": "2023-02-13", "close": 10.85, "volume": 779632.0}, {"date": "2023-02-14", "close": 10.92, "volume": 1040579.0}, {"date": "2023-02-15", "close": 10.91, "volume": 613955.0}, {"date": "2023-02-16", "close": 10.92, "volume": 999098.0}, {"date": "2023-02-17", "close": 10.7, "volume": 1314867.0}, {"date": "2023-02-20", "close": 10.7, "volume": 1100585.0}, {"date": "2023-02-21", "close": 10.63, "volume": 2006542.0}, {"date": "2023-02-22", "close": 10.5, "volume": 1481613.0}, {"date": "2023-02-23", "close": 10.62, "volume": 1353327.0}, {"date": "2023-02-24", "close": 10.47, "volume": 1321711.0}, {"date": "2023-02-27", "close": 10.21, "volume": 1213791.0}, {"date": "2023-02-28", "close": 10.42, "volume": 1667415.0}, {"date": "2023-03-01", "close": 10.77, "volume": 1131760.0}, {"date": "2023-03-02", "close": 10.98, "volume": 2985586.0}, {"date": "2023-03-03", "close": 10.92, "volume": 2146158.0}, {"date": "2023-03-06", "close": 10.61, "volume": 1479994.0}, {"date": "2023-03-07", "close": 10.72, "volume": 1301480.0}, {"date": "2023-03-08", "close": 10.6, "volume": 1651100.0}, {"date": "2023-03-09", "close": 10.85, "volume": 1462716.0}, {"date": "2023-03-10", "close": 10.41, "volume": 1589500.0}, {"date": "2023-03-13", "close": 10.41, "volume": 968301.0}, {"date": "2023-03-14", "close": 10.15, "volume": 1734693.0}, {"date": "2023-03-15", "close": 10.12, "volume": 1601138.0}, {"date": "2023-03-16", "close": 9.89, "volume": 2297576.0}, {"date": "2023-03-17", "close": 10.05, "volume": 1642495.0}, {"date": "2023-03-20", "close": 9.9, "volume": 1544426.0}, {"date": "2023-03-21", "close": 9.99, "volume": 895728.0}, {"date": "2023-03-22", "close": 10.09, "volume": 1086743.0}, {"date": "2023-03-23", "close": 10.0, "volume": 896032.0}, {"date": "2023-03-24", "close": 10.13, "volume": 879675.0}, {"date": "2023-03-27", "close": 10.16, "volume": 1342244.0}, {"date": "2023-03-28", "close": 10.26, "volume": 1423188.0}, {"date": "2023-03-29", "close": 10.42, "volume": 1456436.0}, {"date": "2023-03-30", "close": 10.53, "volume": 1461519.0}, {"date": "2023-03-31", "close": 10.62, "volume": 2134064.0}, {"date": "2023-04-03", "close": 10.76, "volume": 1045882.0}, {"date": "2023-04-04", "close": 10.99, "volume": 3077502.0}, {"date": "2023-04-05", "close": 11.07, "volume": 2982796.0}, {"date": "2023-04-06", "close": 11.08, "volume": 4312231.0}, {"date": "2023-04-11", "close": 11.41, "volume": 2010771.0}, {"date": "2023-04-12", "close": 11.65, "volume": 2235153.0}, {"date": "2023-04-13", "close": 11.61, "volume": 1395664.0}, {"date": "2023-04-14", "close": 11.68, "volume": 1383413.0}, {"date": "2023-04-17", "close": 11.6, "volume": 1561248.0}, {"date": "2023-04-18", "close": 11.55, "volume": 2020719.0}, {"date": "2023-04-19", "close": 11.72, "volume": 1874191.0}, {"date": "2023-04-20", "close": 11.55, "volume": 2930987.0}, {"date": "2023-04-21", "close": 11.12, "volume": 4534055.0}, {"date": "2023-04-24", "close": 11.01, "volume": 1935313.0}, {"date": "2023-04-26", "close": 10.99, "volume": 1972994.0}, {"date": "2023-04-27", "close": 10.83, "volume": 1342338.0}, {"date": "2023-04-28", "close": 10.97, "volume": 1225704.0}, {"date": "2023-05-01", "close": 10.94, "volume": 1263501.0}, {"date": "2023-05-02", "close": 10.83, "volume": 1731967.0}, {"date": "2023-05-03", "close": 10.8, "volume": 1092477.0}, {"date": "2023-05-04", "close": 10.92, "volume": 564178.0}, {"date": "2023-05-05", "close": 10.98, "volume": 1170640.0}, {"date": "2023-05-08", "close": 11.54, "volume": 1513625.0}, {"date": "2023-05-09", "close": 11.41, "volume": 3913037.0}, {"date": "2023-05-10", "close": 11.3, "volume": 1849539.0}, {"date": "2023-05-11", "close": 11.19, "volume": 680629.0}, {"date": "2023-05-12", "close": 11.15, "volume": 662323.0}, {"date": "2023-05-15", "close": 11.16, "volume": 620665.0}, {"date": "2023-05-16", "close": 11.24, "volume": 860918.0}, {"date": "2023-05-17", "close": 11.11, "volume": 2153907.0}, {"date": "2023-05-18", "close": 11.34, "volume": 1735344.0}, {"date": "2023-05-19", "close": 11.28, "volume": 1111324.0}, {"date": "2023-05-22", "close": 11.29, "volume": 623201.0}, {"date": "2023-05-23", "close": 11.35, "volume": 1031893.0}, {"date": "2023-05-24", "close": 11.31, "volume": 1478303.0}, {"date": "2023-05-25", "close": 11.05, "volume": 1296762.0}, {"date": "2023-05-26", "close": 11.2, "volume": 1652869.0}, {"date": "2023-05-29", "close": 11.45, "volume": 819223.0}, {"date": "2023-05-30", "close": 11.5, "volume": 507196.0}, {"date": "2023-05-31", "close": 11.24, "volume": 1611133.0}, {"date": "2023-06-01", "close": 11.08, "volume": 2706952.0}, {"date": "2023-06-02", "close": 11.39, "volume": 2137957.0}, {"date": "2023-06-05", "close": 11.63, "volume": 871946.0}, {"date": "2023-06-06", "close": 11.52, "volume": 1370498.0}, {"date": "2023-06-07", "close": 11.56, "volume": 770911.0}, {"date": "2023-06-08", "close": 11.49, "volume": 569077.0}, {"date": "2023-06-09", "close": 11.68, "volume": 636201.0}, {"date": "2023-06-13", "close": 11.72, "volume": 788511.0}, {"date": "2023-06-14", "close": 11.89, "volume": 1191686.0}, {"date": "2023-06-15", "close": 11.85, "volume": 1156367.0}, {"date": "2023-06-16", "close": 11.94, "volume": 3717703.0}, {"date": "2023-06-19", "close": 11.43, "volume": 2496021.0}, {"date": "2023-06-20", "close": 11.68, "volume": 1378877.0}, {"date": "2023-06-21", "close": 11.62, "volume": 1354774.0}, {"date": "2023-06-22", "close": 11.4, "volume": 844811.0}, {"date": "2023-06-23", "close": 11.22, "volume": 736569.0}, {"date": "2023-06-26", "close": 11.16, "volume": 790350.0}, {"date": "2023-06-27", "close": 11.12, "volume": 957694.0}, {"date": "2023-06-28", "close": 11.16, "volume": 695982.0}, {"date": "2023-06-29", "close": 11.1, "volume": 922808.0}, {"date": "2023-06-30", "close": 11.11, "volume": 1189761.0}, {"date": "2023-07-03", "close": 11.34, "volume": 1226109.0}, {"date": "2023-07-04", "close": 11.42, "volume": 1198205.0}, {"date": "2023-07-05", "close": 11.62, "volume": 1165343.0}, {"date": "2023-07-06", "close": 11.45, "volume": 2668822.0}, {"date": "2023-07-07", "close": 11.17, "volume": 808056.0}, {"date": "2023-07-10", "close": 11.12, "volume": 637522.0}, {"date": "2023-07-11", "close": 11.2, "volume": 1184961.0}, {"date": "2023-07-12", "close": 11.19, "volume": 746736.0}, {"date": "2023-07-13", "close": 11.31, "volume": 1297525.0}, {"date": "2023-07-14", "close": 11.27, "volume": 1688376.0}, {"date": "2023-07-17", "close": 11.11, "volume": 2754573.0}, {"date": "2023-07-18", "close": 11.13, "volume": 1689605.0}, {"date": "2023-07-19", "close": 10.84, "volume": 2222065.0}, {"date": "2023-07-20", "close": 10.8, "volume": 2169195.0}, {"date": "2023-07-21", "close": 10.67, "volume": 1237367.0}, {"date": "2023-07-24", "close": 10.51, "volume": 896836.0}, {"date": "2023-07-25", "close": 10.86, "volume": 1176479.0}, {"date": "2023-07-26", "close": 10.99, "volume": 1641265.0}, {"date": "2023-07-27", "close": 10.51, "volume": 3372128.0}, {"date": "2023-07-28", "close": 10.32, "volume": 3443204.0}, {"date": "2023-07-31", "close": 10.22, "volume": 2257365.0}, {"date": "2023-08-01", "close": 10.22, "volume": 816758.0}, {"date": "2023-08-02", "close": 10.06, "volume": 976882.0}, {"date": "2023-08-03", "close": 9.99, "volume": 1537175.0}, {"date": "2023-08-04", "close": 10.11, "volume": 2497240.0}, {"date": "2023-08-07", "close": 10.11, "volume": 898452.0}, {"date": "2023-08-08", "close": 10.0, "volume": 1206701.0}, {"date": "2023-08-09", "close": 9.98, "volume": 1009555.0}, {"date": "2023-08-10", "close": 9.94, "volume": 2194851.0}, {"date": "2023-08-11", "close": 9.9, "volume": 768248.0}, {"date": "2023-08-14", "close": 9.65, "volume": 1186294.0}, {"date": "2023-08-15", "close": 9.63, "volume": 2430738.0}, {"date": "2023-08-16", "close": 9.3, "volume": 1978295.0}, {"date": "2023-08-17", "close": 9.31, "volume": 2051577.0}, {"date": "2023-08-18", "close": 9.34, "volume": 2155560.0}, {"date": "2023-08-21", "close": 9.37, "volume": 1292391.0}, {"date": "2023-08-22", "close": 9.32, "volume": 1580333.0}, {"date": "2023-08-23", "close": 8.27, "volume": 6864961.0}, {"date": "2023-08-24", "close": 8.32, "volume": 3547415.0}, {"date": "2023-08-25", "close": 7.96, "volume": 7023439.0}, {"date": "2023-08-28", "close": 8.05, "volume": 6271026.0}, {"date": "2023-08-29", "close": 8.19, "volume": 5114300.0}, {"date": "2023-08-30", "close": 8.48, "volume": 6028654.0}, {"date": "2023-08-31", "close": 8.53, "volume": 3314998.0}, {"date": "2023-09-01", "close": 8.43, "volume": 1967703.0}, {"date": "2023-09-04", "close": 8.6, "volume": 2176195.0}, {"date": "2023-09-05", "close": 8.45, "volume": 4319831.0}, {"date": "2023-09-06", "close": 8.31, "volume": 2195972.0}, {"date": "2023-09-07", "close": 8.13, "volume": 2185849.0}, {"date": "2023-09-08", "close": 8.0, "volume": 2339265.0}, {"date": "2023-09-11", "close": 8.03, "volume": 1622694.0}, {"date": "2023-09-12", "close": 8.03, "volume": 3441003.0}, {"date": "2023-09-13", "close": 7.97, "volume": 4209542.0}, {"date": "2023-09-14", "close": 8.07, "volume": 1219258.0}, {"date": "2023-09-15", "close": 8.33, "volume": 3746772.0}, {"date": "2023-09-18", "close": 8.24, "volume": 916331.0}, {"date": "2023-09-19", "close": 8.21, "volume": 1910941.0}, {"date": "2023-09-20", "close": 7.93, "volume": 6108486.0}, {"date": "2023-09-21", "close": 7.78, "volume": 1890050.0}, {"date": "2023-09-22", "close": 7.93, "volume": 2201305.0}, {"date": "2023-09-25", "close": 7.86, "volume": 1420147.0}, {"date": "2023-09-26", "close": 7.72, "volume": 1273466.0}, {"date": "2023-09-27", "close": 7.57, "volume": 1820815.0}, {"date": "2023-09-28", "close": 7.67, "volume": 5447676.0}, {"date": "2023-09-29", "close": 7.68, "volume": 1646357.0}, {"date": "2023-10-02", "close": 7.78, "volume": 823336.0}, {"date": "2023-10-03", "close": 7.38, "volume": 3034066.0}, {"date": "2023-10-04", "close": 7.36, "volume": 2527872.0}, {"date": "2023-10-05", "close": 7.4, "volume": 2122710.0}, {"date": "2023-10-06", "close": 7.38, "volume": 1941878.0}, {"date": "2023-10-09", "close": 7.39, "volume": 1359605.0}, {"date": "2023-10-10", "close": 7.5, "volume": 3134852.0}, {"date": "2023-10-11", "close": 7.56, "volume": 3085063.0}, {"date": "2023-10-12", "close": 7.6, "volume": 1496449.0}, {"date": "2023-10-13", "close": 7.43, "volume": 1240778.0}, {"date": "2023-10-16", "close": 7.43, "volume": 1463525.0}, {"date": "2023-10-17", "close": 7.46, "volume": 1635372.0}, {"date": "2023-10-18", "close": 7.48, "volume": 1098905.0}, {"date": "2023-10-19", "close": 7.15, "volume": 2854894.0}, {"date": "2023-10-20", "close": 6.96, "volume": 1876860.0}, {"date": "2023-10-23", "close": 6.81, "volume": 1742367.0}, {"date": "2023-10-24", "close": 6.88, "volume": 2671199.0}, {"date": "2023-10-25", "close": 7.01, "volume": 1458972.0}, {"date": "2023-10-26", "close": 7.21, "volume": 3814218.0}, {"date": "2023-10-27", "close": 7.44, "volume": 2265278.0}, {"date": "2023-10-30", "close": 7.33, "volume": 1896737.0}, {"date": "2023-10-31", "close": 7.24, "volume": 2369336.0}, {"date": "2023-11-01", "close": 7.24, "volume": 1191715.0}, {"date": "2023-11-02", "close": 7.34, "volume": 1252507.0}, {"date": "2023-11-03", "close": 7.46, "volume": 1110121.0}, {"date": "2023-11-06", "close": 7.41, "volume": 1158699.0}, {"date": "2023-11-07", "close": 7.38, "volume": 994628.0}, {"date": "2023-11-08", "close": 7.24, "volume": 2416675.0}, {"date": "2023-11-09", "close": 7.22, "volume": 3190144.0}, {"date": "2023-11-10", "close": 7.08, "volume": 1629231.0}, {"date": "2023-11-13", "close": 6.96, "volume": 4181014.0}, {"date": "2023-11-14", "close": 7.15, "volume": 2477592.0}, {"date": "2023-11-15", "close": 7.47, "volume": 3754280.0}, {"date": "2023-11-16", "close": 7.35, "volume": 1031090.0}, {"date": "2023-11-17", "close": 7.4, "volume": 2176975.0}, {"date": "2023-11-20", "close": 7.32, "volume": 1804855.0}, {"date": "2023-11-21", "close": 7.3, "volume": 2620077.0}, {"date": "2023-11-22", "close": 7.15, "volume": 2031996.0}, {"date": "2023-11-23", "close": 6.99, "volume": 1624263.0}, {"date": "2023-11-24", "close": 6.9, "volume": 1802046.0}, {"date": "2023-11-27", "close": 6.84, "volume": 1329371.0}, {"date": "2023-11-28", "close": 6.94, "volume": 1119769.0}, {"date": "2023-11-29", "close": 6.95, "volume": 1059138.0}, {"date": "2023-11-30", "close": 6.91, "volume": 3120812.0}, {"date": "2023-12-01", "close": 6.83, "volume": 1401030.0}, {"date": "2023-12-04", "close": 7.04, "volume": 2055536.0}, {"date": "2023-12-05", "close": 6.72, "volume": 1162941.0}, {"date": "2023-12-06", "close": 6.87, "volume": 2599743.0}, {"date": "2023-12-07", "close": 6.92, "volume": 1484505.0}, {"date": "2023-12-08", "close": 6.96, "volume": 1168983.0}, {"date": "2023-12-11", "close": 6.8, "volume": 1083803.0}, {"date": "2023-12-12", "close": 6.83, "volume": 1651650.0}, {"date": "2023-12-13", "close": 6.72, "volume": 1360088.0}, {"date": "2023-12-14", "close": 6.8, "volume": 3063285.0}, {"date": "2023-12-15", "close": 6.57, "volume": 6681858.0}, {"date": "2023-12-18", "close": 6.77, "volume": 5995669.0}, {"date": "2023-12-19", "close": 6.74, "volume": 1207735.0}, {"date": "2023-12-20", "close": 6.72, "volume": 1993839.0}, {"date": "2023-12-21", "close": 6.63, "volume": 2369143.0}, {"date": "2023-12-22", "close": 6.68, "volume": 1781302.0}, {"date": "2023-12-27", "close": 6.64, "volume": 1341572.0}, {"date": "2023-12-28", "close": 6.68, "volume": 871777.0}, {"date": "2023-12-29", "close": 6.6, "volume": 811682.0}, {"date": "2024-01-02", "close": 6.64, "volume": 805225.0}, {"date": "2024-01-03", "close": 6.45, "volume": 1658109.0}, {"date": "2024-01-04", "close": 6.33, "volume": 1163183.0}, {"date": "2024-01-05", "close": 6.31, "volume": 1089221.0}, {"date": "2024-01-08", "close": 6.29, "volume": 1388131.0}, {"date": "2024-01-09", "close": 6.47, "volume": 1229651.0}, {"date": "2024-01-10", "close": 6.6, "volume": 3444059.0}, {"date": "2024-01-11", "close": 6.9, "volume": 4014465.0}, {"date": "2024-01-12", "close": 6.77, "volume": 2889592.0}, {"date": "2024-01-15", "close": 6.74, "volume": 1518655.0}, {"date": "2024-01-16", "close": 6.7, "volume": 1967753.0}, {"date": "2024-01-17", "close": 6.7, "volume": 4876535.0}, {"date": "2024-01-18", "close": 6.6, "volume": 2042759.0}, {"date": "2024-01-19", "close": 6.58, "volume": 2435102.0}, {"date": "2024-01-22", "close": 6.49, "volume": 1408554.0}, {"date": "2024-01-23", "close": 6.63, "volume": 6406267.0}, {"date": "2024-01-24", "close": 7.19, "volume": 6276809.0}, {"date": "2024-01-25", "close": 7.29, "volume": 3389720.0}, {"date": "2024-01-29", "close": 7.27, "volume": 1595211.0}, {"date": "2024-01-30", "close": 7.27, "volume": 1735395.0}, {"date": "2024-01-31", "close": 7.25, "volume": 1969908.0}, {"date": "2024-02-01", "close": 7.08, "volume": 2828282.0}, {"date": "2024-02-02", "close": 7.16, "volume": 1397649.0}, {"date": "2024-02-05", "close": 6.89, "volume": 989546.0}, {"date": "2024-02-06", "close": 6.88, "volume": 828653.0}, {"date": "2024-02-07", "close": 7.23, "volume": 2205965.0}, {"date": "2024-02-08", "close": 7.17, "volume": 2916527.0}, {"date": "2024-02-09", "close": 7.15, "volume": 1738546.0}, {"date": "2024-02-12", "close": 7.03, "volume": 1372716.0}, {"date": "2024-02-13", "close": 7.07, "volume": 1897217.0}, {"date": "2024-02-14", "close": 6.98, "volume": 1250883.0}, {"date": "2024-02-15", "close": 6.91, "volume": 1927649.0}, {"date": "2024-02-16", "close": 7.23, "volume": 2627233.0}, {"date": "2024-02-19", "close": 7.43, "volume": 3727776.0}, {"date": "2024-02-20", "close": 7.21, "volume": 1552271.0}, {"date": "2024-02-21", "close": 7.63, "volume": 6199486.0}, {"date": "2024-02-22", "close": 7.57, "volume": 4397741.0}, {"date": "2024-02-23", "close": 7.21, "volume": 3588624.0}, {"date": "2024-02-26", "close": 6.95, "volume": 3050104.0}, {"date": "2024-02-27", "close": 6.64, "volume": 3443762.0}, {"date": "2024-02-28", "close": 6.91, "volume": 1922984.0}, {"date": "2024-02-29", "close": 6.85, "volume": 1975641.0}, {"date": "2024-03-01", "close": 7.12, "volume": 1356665.0}, {"date": "2024-03-04", "close": 7.11, "volume": 1006399.0}, {"date": "2024-03-05", "close": 6.84, "volume": 1792275.0}, {"date": "2024-03-06", "close": 6.82, "volume": 1172576.0}, {"date": "2024-03-07", "close": 6.89, "volume": 1428575.0}, {"date": "2024-03-08", "close": 6.97, "volume": 2419357.0}, {"date": "2024-03-11", "close": 6.71, "volume": 1258985.0}, {"date": "2024-03-12", "close": 6.88, "volume": 2012311.0}, {"date": "2024-03-13", "close": 6.71, "volume": 1379012.0}, {"date": "2024-03-14", "close": 6.86, "volume": 1536581.0}, {"date": "2024-03-15", "close": 6.86, "volume": 3412359.0}, {"date": "2024-03-18", "close": 7.12, "volume": 3201741.0}, {"date": "2024-03-19", "close": 7.29, "volume": 1409732.0}, {"date": "2024-03-20", "close": 7.38, "volume": 4492566.0}, {"date": "2024-03-21", "close": 7.26, "volume": 2647391.0}, {"date": "2024-03-22", "close": 7.2, "volume": 2465821.0}, {"date": "2024-03-25", "close": 7.27, "volume": 1044771.0}, {"date": "2024-03-26", "close": 7.0, "volume": 1535761.0}, {"date": "2024-03-27", "close": 7.05, "volume": 1802643.0}, {"date": "2024-03-28", "close": 7.21, "volume": 2392267.0}, {"date": "2024-04-02", "close": 7.37, "volume": 1152374.0}, {"date": "2024-04-03", "close": 7.27, "volume": 1497163.0}, {"date": "2024-04-04", "close": 7.41, "volume": 1114593.0}, {"date": "2024-04-05", "close": 7.19, "volume": 1489404.0}, {"date": "2024-04-08", "close": 7.15, "volume": 860212.0}, {"date": "2024-04-09", "close": 7.21, "volume": 2924304.0}, {"date": "2024-04-10", "close": 7.25, "volume": 955207.0}, {"date": "2024-04-11", "close": 7.44, "volume": 1689433.0}, {"date": "2024-04-12", "close": 7.32, "volume": 1064126.0}, {"date": "2024-04-15", "close": 7.38, "volume": 893600.0}, {"date": "2024-04-16", "close": 7.15, "volume": 2814474.0}, {"date": "2024-04-17", "close": 7.24, "volume": 1446201.0}, {"date": "2024-04-18", "close": 7.3, "volume": 1010333.0}, {"date": "2024-04-19", "close": 7.04, "volume": 2698093.0}, {"date": "2024-04-22", "close": 7.21, "volume": 1500435.0}, {"date": "2024-04-23", "close": 7.59, "volume": 1787531.0}, {"date": "2024-04-24", "close": 7.37, "volume": 1923342.0}, {"date": "2024-04-26", "close": 7.31, "volume": 670162.0}, {"date": "2024-04-29", "close": 7.59, "volume": 1458229.0}, {"date": "2024-04-30", "close": 7.68, "volume": 1940564.0}, {"date": "2024-05-01", "close": 7.54, "volume": 1797274.0}, {"date": "2024-05-02", "close": 7.61, "volume": 1432464.0}, {"date": "2024-05-03", "close": 7.74, "volume": 2133229.0}, {"date": "2024-05-06", "close": 7.59, "volume": 1359153.0}, {"date": "2024-05-07", "close": 7.99, "volume": 2935944.0}, {"date": "2024-05-08", "close": 8.08, "volume": 5005787.0}, {"date": "2024-05-09", "close": 7.84, "volume": 1927699.0}, {"date": "2024-05-10", "close": 7.68, "volume": 2364158.0}, {"date": "2024-05-13", "close": 7.56, "volume": 2266186.0}, {"date": "2024-05-14", "close": 7.65, "volume": 2186143.0}, {"date": "2024-05-15", "close": 7.78, "volume": 2122273.0}, {"date": "2024-05-16", "close": 7.76, "volume": 1660650.0}, {"date": "2024-05-17", "close": 7.9, "volume": 2936419.0}, {"date": "2024-05-20", "close": 7.86, "volume": 1601279.0}, {"date": "2024-05-21", "close": 7.85, "volume": 847186.0}, {"date": "2024-05-22", "close": 7.77, "volume": 1031913.0}, {"date": "2024-05-23", "close": 7.6, "volume": 1303489.0}, {"date": "2024-05-24", "close": 7.47, "volume": 1627086.0}, {"date": "2024-05-27", "close": 7.26, "volume": 2769148.0}, {"date": "2024-05-28", "close": 7.24, "volume": 1676142.0}, {"date": "2024-05-29", "close": 7.24, "volume": 1976196.0}, {"date": "2024-05-30", "close": 7.03, "volume": 2137830.0}, {"date": "2024-05-31", "close": 7.15, "volume": 1533961.0}, {"date": "2024-06-03", "close": 7.28, "volume": 1469112.0}, {"date": "2024-06-04", "close": 7.29, "volume": 1060137.0}, {"date": "2024-06-05", "close": 7.19, "volume": 1386468.0}, {"date": "2024-06-06", "close": 7.12, "volume": 3933352.0}, {"date": "2024-06-07", "close": 7.19, "volume": 1920919.0}, {"date": "2024-06-11", "close": 6.92, "volume": 1546227.0}, {"date": "2024-06-12", "close": 6.89, "volume": 1093988.0}, {"date": "2024-06-13", "close": 6.65, "volume": 1955079.0}, {"date": "2024-06-14", "close": 6.56, "volume": 3191758.0}, {"date": "2024-06-17", "close": 6.51, "volume": 1579677.0}, {"date": "2024-06-18", "close": 6.37, "volume": 2837586.0}, {"date": "2024-06-19", "close": 6.35, "volume": 2303897.0}, {"date": "2024-06-20", "close": 6.43, "volume": 1890320.0}, {"date": "2024-06-21", "close": 6.45, "volume": 4072635.0}, {"date": "2024-06-24", "close": 6.37, "volume": 1773300.0}, {"date": "2024-06-25", "close": 6.6, "volume": 1329106.0}, {"date": "2024-06-26", "close": 6.58, "volume": 2045405.0}, {"date": "2024-06-27", "close": 6.64, "volume": 1287813.0}, {"date": "2024-06-28", "close": 6.55, "volume": 7776754.0}, {"date": "2024-07-01", "close": 6.67, "volume": 1911681.0}, {"date": "2024-07-02", "close": 6.6, "volume": 1089262.0}, {"date": "2024-07-03", "close": 6.76, "volume": 1621734.0}, {"date": "2024-07-04", "close": 6.83, "volume": 873651.0}, {"date": "2024-07-05", "close": 6.81, "volume": 814668.0}, {"date": "2024-07-08", "close": 6.62, "volume": 907923.0}, {"date": "2024-07-09", "close": 6.68, "volume": 961837.0}, {"date": "2024-07-10", "close": 6.53, "volume": 849570.0}, {"date": "2024-07-11", "close": 6.64, "volume": 576075.0}, {"date": "2024-07-12", "close": 6.7, "volume": 553033.0}, {"date": "2024-07-15", "close": 6.79, "volume": 788556.0}, {"date": "2024-07-16", "close": 6.77, "volume": 1016121.0}, {"date": "2024-07-17", "close": 6.62, "volume": 1192692.0}, {"date": "2024-07-18", "close": 6.56, "volume": 1580356.0}, {"date": "2024-07-19", "close": 6.39, "volume": 2638587.0}, {"date": "2024-07-22", "close": 6.16, "volume": 1928627.0}, {"date": "2024-07-23", "close": 6.19, "volume": 1686550.0}, {"date": "2024-07-24", "close": 5.9, "volume": 4508664.0}, {"date": "2024-07-25", "close": 5.94, "volume": 2481399.0}, {"date": "2024-07-26", "close": 6.08, "volume": 1852538.0}, {"date": "2024-07-29", "close": 6.0, "volume": 1319132.0}, {"date": "2024-07-30", "close": 5.92, "volume": 1084228.0}, {"date": "2024-07-31", "close": 6.06, "volume": 1921180.0}, {"date": "2024-08-01", "close": 6.01, "volume": 1296379.0}, {"date": "2024-08-02", "close": 5.8, "volume": 981393.0}, {"date": "2024-08-05", "close": 5.5, "volume": 2187611.0}, {"date": "2024-08-06", "close": 5.42, "volume": 2628316.0}, {"date": "2024-08-07", "close": 5.56, "volume": 1862408.0}, {"date": "2024-08-08", "close": 5.53, "volume": 1242938.0}, {"date": "2024-08-09", "close": 5.73, "volume": 2032341.0}, {"date": "2024-08-12", "close": 5.62, "volume": 1236829.0}, {"date": "2024-08-13", "close": 5.59, "volume": 955430.0}, {"date": "2024-08-14", "close": 5.56, "volume": 1218693.0}, {"date": "2024-08-15", "close": 5.49, "volume": 1068959.0}, {"date": "2024-08-16", "close": 5.66, "volume": 2601975.0}, {"date": "2024-08-19", "close": 5.7, "volume": 1905027.0}, {"date": "2024-08-20", "close": 5.68, "volume": 1257709.0}, {"date": "2024-08-21", "close": 5.82, "volume": 3012092.0}, {"date": "2024-08-22", "close": 5.9, "volume": 1931127.0}, {"date": "2024-08-23", "close": 5.82, "volume": 1208696.0}, {"date": "2024-08-26", "close": 6.01, "volume": 1571201.0}, {"date": "2024-08-27", "close": 6.1, "volume": 1325279.0}, {"date": "2024-08-28", "close": 6.0, "volume": 1380810.0}, {"date": "2024-08-29", "close": 6.03, "volume": 2108801.0}, {"date": "2024-08-30", "close": 6.16, "volume": 4470808.0}, {"date": "2024-09-02", "close": 6.04, "volume": 2795189.0}, {"date": "2024-09-03", "close": 5.97, "volume": 1129355.0}, {"date": "2024-09-04", "close": 5.75, "volume": 1511207.0}, {"date": "2024-09-05", "close": 5.79, "volume": 972214.0}, {"date": "2024-09-06", "close": 5.64, "volume": 1223752.0}, {"date": "2024-09-09", "close": 5.61, "volume": 1230955.0}, {"date": "2024-09-10", "close": 5.52, "volume": 857447.0}, {"date": "2024-09-11", "close": 5.65, "volume": 1701424.0}, {"date": "2024-09-12", "close": 5.87, "volume": 853314.0}, {"date": "2024-09-13", "close": 6.11, "volume": 3436072.0}, {"date": "2024-09-16", "close": 5.9, "volume": 1264002.0}, {"date": "2024-09-17", "close": 5.86, "volume": 792647.0}, {"date": "2024-09-18", "close": 5.87, "volume": 1096441.0}, {"date": "2024-09-19", "close": 6.08, "volume": 1860259.0}, {"date": "2024-09-20", "close": 6.02, "volume": 6374044.0}, {"date": "2024-09-23", "close": 6.03, "volume": 930051.0}, {"date": "2024-09-24", "close": 6.38, "volume": 1710241.0}, {"date": "2024-09-25", "close": 6.59, "volume": 3104220.0}, {"date": "2024-09-26", "close": 6.81, "volume": 2212633.0}, {"date": "2024-09-27", "close": 6.88, "volume": 1538190.0}, {"date": "2024-09-30", "close": 6.97, "volume": 2296182.0}, {"date": "2024-10-01", "close": 6.81, "volume": 1788024.0}, {"date": "2024-10-02", "close": 6.82, "volume": 1468471.0}, {"date": "2024-10-03", "close": 6.68, "volume": 1421876.0}, {"date": "2024-10-04", "close": 6.57, "volume": 2034623.0}, {"date": "2024-10-07", "close": 6.66, "volume": 818349.0}, {"date": "2024-10-08", "close": 6.58, "volume": 2205802.0}, {"date": "2024-10-09", "close": 6.41, "volume": 1381975.0}, {"date": "2024-10-10", "close": 6.52, "volume": 1648353.0}, {"date": "2024-10-11", "close": 6.56, "volume": 1311777.0}, {"date": "2024-10-14", "close": 6.52, "volume": 1366203.0}, {"date": "2024-10-15", "close": 6.44, "volume": 1792163.0}, {"date": "2024-10-16", "close": 6.32, "volume": 2572433.0}, {"date": "2024-10-17", "close": 6.37, "volume": 1479098.0}, {"date": "2024-10-18", "close": 6.24, "volume": 1980518.0}, {"date": "2024-10-21", "close": 6.2, "volume": 1760759.0}, {"date": "2024-10-22", "close": 5.98, "volume": 2961657.0}, {"date": "2024-10-23", "close": 6.0, "volume": 1284063.0}, {"date": "2024-10-24", "close": 5.82, "volume": 1642768.0}, {"date": "2024-10-25", "close": 5.84, "volume": 1862595.0}, {"date": "2024-10-28", "close": 5.96, "volume": 802717.0}, {"date": "2024-10-29", "close": 6.0, "volume": 1128144.0}, {"date": "2024-10-30", "close": 5.97, "volume": 4228321.0}, {"date": "2024-10-31", "close": 5.87, "volume": 3812153.0}, {"date": "2024-11-01", "close": 6.0, "volume": 2647940.0}, {"date": "2024-11-04", "close": 5.95, "volume": 1033358.0}, {"date": "2024-11-05", "close": 5.95, "volume": 1098083.0}, {"date": "2024-11-06", "close": 5.88, "volume": 1485785.0}, {"date": "2024-11-07", "close": 5.84, "volume": 2162144.0}, {"date": "2024-11-08", "close": 5.83, "volume": 1626950.0}, {"date": "2024-11-11", "close": 5.37, "volume": 3346871.0}, {"date": "2024-11-12", "close": 5.4, "volume": 2554219.0}, {"date": "2024-11-13", "close": 5.54, "volume": 1928304.0}, {"date": "2024-11-14", "close": 5.45, "volume": 2384595.0}, {"date": "2024-11-15", "close": 5.52, "volume": 1560968.0}, {"date": "2024-11-18", "close": 5.6, "volume": 708563.0}, {"date": "2024-11-19", "close": 5.6, "volume": 1697878.0}, {"date": "2024-11-20", "close": 5.49, "volume": 1086138.0}, {"date": "2024-11-21", "close": 5.36, "volume": 1808662.0}, {"date": "2024-11-22", "close": 5.37, "volume": 1231478.0}, {"date": "2024-11-25", "close": 5.34, "volume": 1232227.0}, {"date": "2024-11-26", "close": 5.42, "volume": 1034878.0}, {"date": "2024-11-27", "close": 5.55, "volume": 1586511.0}, {"date": "2024-11-28", "close": 5.54, "volume": 1722847.0}, {"date": "2024-11-29", "close": 5.58, "volume": 945370.0}, {"date": "2024-12-02", "close": 5.62, "volume": 1584484.0}, {"date": "2024-12-03", "close": 5.52, "volume": 1693956.0}, {"date": "2024-12-04", "close": 5.64, "volume": 2646028.0}, {"date": "2024-12-05", "close": 5.48, "volume": 1827961.0}, {"date": "2024-12-06", "close": 4.93, "volume": 10259806.0}, {"date": "2024-12-09", "close": 4.84, "volume": 5569835.0}, {"date": "2024-12-10", "close": 5.13, "volume": 5844913.0}, {"date": "2024-12-11", "close": 5.16, "volume": 1950080.0}, {"date": "2024-12-12", "close": 5.13, "volume": 1640605.0}, {"date": "2024-12-13", "close": 5.13, "volume": 1152300.0}, {"date": "2024-12-16", "close": 5.06, "volume": 867679.0}, {"date": "2024-12-17", "close": 5.09, "volume": 1657833.0}, {"date": "2024-12-18", "close": 5.09, "volume": 1915502.0}, {"date": "2024-12-19", "close": 4.91, "volume": 2994225.0}, {"date": "2024-12-20", "close": 4.84, "volume": 6197409.0}, {"date": "2024-12-23", "close": 4.99, "volume": 2043153.0}, {"date": "2024-12-24", "close": 5.03, "volume": 431071.0}, {"date": "2024-12-27", "close": 5.04, "volume": 786380.0}, {"date": "2024-12-30", "close": 5.04, "volume": 1702320.0}, {"date": "2024-12-31", "close": 5.05, "volume": 1263125.0}, {"date": "2025-01-02", "close": 5.11, "volume": 936902.0}, {"date": "2025-01-03", "close": 5.11, "volume": 874229.0}, {"date": "2025-01-06", "close": 5.13, "volume": 2131043.0}, {"date": "2025-01-07", "close": 5.19, "volume": 1589012.0}, {"date": "2025-01-08", "close": 5.19, "volume": 1489642.0}, {"date": "2025-01-09", "close": 5.14, "volume": 1358004.0}, {"date": "2025-01-10", "close": 5.41, "volume": 2414461.0}, {"date": "2025-01-13", "close": 5.38, "volume": 1184353.0}, {"date": "2025-01-14", "close": 5.47, "volume": 1097047.0}, {"date": "2025-01-15", "close": 5.34, "volume": 1455436.0}, {"date": "2025-01-16", "close": 5.33, "volume": 1014701.0}, {"date": "2025-01-17", "close": 5.41, "volume": 1691276.0}, {"date": "2025-01-20", "close": 5.33, "volume": 1869994.0}, {"date": "2025-01-21", "close": 5.32, "volume": 1377293.0}, {"date": "2025-01-22", "close": 4.95, "volume": 6500695.0}, {"date": "2025-01-23", "close": 4.63, "volume": 7292865.0}, {"date": "2025-01-24", "close": 4.71, "volume": 2906256.0}, {"date": "2025-01-28", "close": 4.59, "volume": 2907361.0}, {"date": "2025-01-29", "close": 4.55, "volume": 2423134.0}, {"date": "2025-01-30", "close": 4.48, "volume": 3642245.0}, {"date": "2025-01-31", "close": 4.42, "volume": 3380901.0}, {"date": "2025-02-03", "close": 4.42, "volume": 3151056.0}, {"date": "2025-02-04", "close": 4.42, "volume": 1276129.0}, {"date": "2025-02-05", "close": 4.53, "volume": 2546834.0}, {"date": "2025-02-06", "close": 4.58, "volume": 1425422.0}, {"date": "2025-02-07", "close": 4.64, "volume": 1540991.0}, {"date": "2025-02-10", "close": 4.65, "volume": 1295271.0}, {"date": "2025-02-11", "close": 4.63, "volume": 1026154.0}, {"date": "2025-02-12", "close": 4.61, "volume": 1788096.0}, {"date": "2025-02-13", "close": 4.73, "volume": 1789749.0}, {"date": "2025-02-14", "close": 4.71, "volume": 1648841.0}, {"date": "2025-02-17", "close": 4.79, "volume": 1801901.0}, {"date": "2025-02-18", "close": 4.68, "volume": 1405975.0}, {"date": "2025-02-19", "close": 4.56, "volume": 1900414.0}, {"date": "2025-02-20", "close": 4.74, "volume": 3916226.0}, {"date": "2025-02-21", "close": 4.51, "volume": 3266474.0}, {"date": "2025-02-24", "close": 4.44, "volume": 2146975.0}, {"date": "2025-02-25", "close": 4.38, "volume": 1244594.0}, {"date": "2025-02-26", "close": 4.25, "volume": 2117437.0}, {"date": "2025-02-27", "close": 4.28, "volume": 2272533.0}, {"date": "2025-02-28", "close": 4.15, "volume": 4182617.0}, {"date": "2025-03-03", "close": 4.31, "volume": 3248040.0}, {"date": "2025-03-04", "close": 4.13, "volume": 1611783.0}, {"date": "2025-03-05", "close": 4.14, "volume": 1473038.0}, {"date": "2025-03-06", "close": 4.17, "volume": 2082261.0}, {"date": "2025-03-07", "close": 4.08, "volume": 1907056.0}, {"date": "2025-03-10", "close": 4.2, "volume": 1930012.0}, {"date": "2025-03-11", "close": 4.05, "volume": 2804242.0}, {"date": "2025-03-12", "close": 4.07, "volume": 2303999.0}, {"date": "2025-03-13", "close": 4.06, "volume": 1458511.0}, {"date": "2025-03-14", "close": 4.09, "volume": 1873484.0}, {"date": "2025-03-17", "close": 4.22, "volume": 1757571.0}, {"date": "2025-03-18", "close": 4.27, "volume": 2304979.0}, {"date": "2025-03-19", "close": 4.24, "volume": 2140975.0}, {"date": "2025-03-20", "close": 4.2, "volume": 1489051.0}, {"date": "2025-03-21", "close": 4.14, "volume": 8320551.0}, {"date": "2025-03-24", "close": 4.17, "volume": 2746950.0}, {"date": "2025-03-25", "close": 4.24, "volume": 2611969.0}, {"date": "2025-03-26", "close": 4.21, "volume": 3334264.0}, {"date": "2025-03-27", "close": 4.18, "volume": 2200737.0}, {"date": "2025-03-28", "close": 4.09, "volume": 1367940.0}, {"date": "2025-03-31", "close": 3.88, "volume": 4333964.0}, {"date": "2025-04-01", "close": 3.94, "volume": 1753797.0}, {"date": "2025-04-02", "close": 3.79, "volume": 2571808.0}, {"date": "2025-04-03", "close": 3.68, "volume": 2888777.0}, {"date": "2025-04-04", "close": 3.61, "volume": 2758336.0}, {"date": "2025-04-07", "close": 3.42, "volume": 3959736.0}, {"date": "2025-04-08", "close": 3.49, "volume": 3928624.0}, {"date": "2025-04-09", "close": 3.14, "volume": 4208777.0}, {"date": "2025-04-10", "close": 3.42, "volume": 4961998.0}, {"date": "2025-04-11", "close": 3.36, "volume": 2476879.0}, {"date": "2025-04-14", "close": 3.44, "volume": 2178754.0}, {"date": "2025-04-15", "close": 3.62, "volume": 3065537.0}, {"date": "2025-04-16", "close": 3.57, "volume": 4167521.0}, {"date": "2025-04-17", "close": 3.77, "volume": 6029631.0}, {"date": "2025-04-22", "close": 3.62, "volume": 3430986.0}, {"date": "2025-04-23", "close": 3.73, "volume": 4324761.0}, {"date": "2025-04-24", "close": 3.82, "volume": 4598048.0}, {"date": "2025-04-28", "close": 4.02, "volume": 3846334.0}, {"date": "2025-04-29", "close": 4.2, "volume": 7314471.0}, {"date": "2025-04-30", "close": 4.15, "volume": 6886813.0}, {"date": "2025-05-01", "close": 4.06, "volume": 2674110.0}, {"date": "2025-05-02", "close": 4.13, "volume": 4187431.0}, {"date": "2025-05-05", "close": 4.11, "volume": 4189860.0}, {"date": "2025-05-06", "close": 4.01, "volume": 5120748.0}, {"date": "2025-05-07", "close": 4.11, "volume": 7728789.0}, {"date": "2025-05-08", "close": 4.11, "volume": 3793385.0}, {"date": "2025-05-09", "close": 4.08, "volume": 3800568.0}, {"date": "2025-05-12", "close": 4.15, "volume": 3021159.0}, {"date": "2025-05-13", "close": 4.21, "volume": 3037413.0}, {"date": "2025-05-14", "close": 4.11, "volume": 4518378.0}, {"date": "2025-05-15", "close": 4.15, "volume": 4098005.0}, {"date": "2025-05-16", "close": 4.1, "volume": 2828978.0}, {"date": "2025-05-19", "close": 3.84, "volume": 3565121.0}, {"date": "2025-05-20", "close": 3.89, "volume": 2787655.0}, {"date": "2025-05-21", "close": 3.84, "volume": 3031707.0}, {"date": "2025-05-22", "close": 3.92, "volume": 3512744.0}, {"date": "2025-05-23", "close": 3.89, "volume": 1400521.0}, {"date": "2025-05-26", "close": 3.9, "volume": 1366847.0}, {"date": "2025-05-27", "close": 3.86, "volume": 1522226.0}, {"date": "2025-05-28", "close": 3.79, "volume": 2413425.0}, {"date": "2025-05-29", "close": 3.79, "volume": 2607387.0}, {"date": "2025-05-30", "close": 3.67, "volume": 4939534.0}, {"date": "2025-06-02", "close": 3.61, "volume": 2411303.0}, {"date": "2025-06-03", "close": 3.58, "volume": 2107650.0}, {"date": "2025-06-04", "close": 3.66, "volume": 8624435.0}, {"date": "2025-06-05", "close": 3.92, "volume": 9434957.0}, {"date": "2025-06-06", "close": 3.77, "volume": 3108838.0}, {"date": "2025-06-10", "close": 3.77, "volume": 3937932.0}, {"date": "2025-06-11", "close": 3.77, "volume": 2771132.0}, {"date": "2025-06-12", "close": 3.72, "volume": 4212515.0}, {"date": "2025-06-13", "close": 3.72, "volume": 2394234.0}, {"date": "2025-06-16", "close": 3.79, "volume": 2504177.0}, {"date": "2025-06-17", "close": 3.8, "volume": 2560261.0}, {"date": "2025-06-18", "close": 3.77, "volume": 2945960.0}, {"date": "2025-06-19", "close": 3.71, "volume": 3956196.0}, {"date": "2025-06-20", "close": 3.56, "volume": 7006351.0}, {"date": "2025-06-23", "close": 3.42, "volume": 5650276.0}, {"date": "2025-06-24", "close": 3.49, "volume": 3569121.0}, {"date": "2025-06-25", "close": 3.49, "volume": 4254742.0}, {"date": "2025-06-26", "close": 3.73, "volume": 4889372.0}, {"date": "2025-06-27", "close": 3.84, "volume": 5260364.0}, {"date": "2025-06-30", "close": 3.8, "volume": 4636188.0}, {"date": "2025-07-01", "close": 3.7, "volume": 3326135.0}, {"date": "2025-07-02", "close": 3.76, "volume": 3825632.0}, {"date": "2025-07-03", "close": 3.8, "volume": 3698119.0}, {"date": "2025-07-04", "close": 3.79, "volume": 1567716.0}, {"date": "2025-07-07", "close": 3.77, "volume": 2668445.0}, {"date": "2025-07-08", "close": 3.89, "volume": 5170219.0}, {"date": "2025-07-09", "close": 3.92, "volume": 4311476.0}, {"date": "2025-07-10", "close": 3.98, "volume": 3601141.0}, {"date": "2025-07-11", "close": 4.89, "volume": 16585164.0}, {"date": "2025-07-14", "close": 4.75, "volume": 8455367.0}, {"date": "2025-07-15", "close": 4.68, "volume": 7032262.0}, {"date": "2025-07-16", "close": 4.88, "volume": 9947887.0}, {"date": "2025-07-17", "close": 5.01, "volume": 12024044.0}, {"date": "2025-07-18", "close": 5.26, "volume": 18520110.0}, {"date": "2025-07-21", "close": 5.36, "volume": 6182100.0}, {"date": "2025-07-22", "close": 5.18, "volume": 6584090.0}, {"date": "2025-07-23", "close": 5.39, "volume": 9856293.0}, {"date": "2025-07-24", "close": 5.41, "volume": 5802643.0}, {"date": "2025-07-25", "close": 5.4, "volume": 3446057.0}, {"date": "2025-07-28", "close": 5.24, "volume": 4534026.0}, {"date": "2025-07-29", "close": 5.27, "volume": 2681572.0}, {"date": "2025-07-30", "close": 5.16, "volume": 2868238.0}, {"date": "2025-07-31", "close": 5.15, "volume": 8377617.0}, {"date": "2025-08-01", "close": 5.21, "volume": 7476900.0}, {"date": "2025-08-04", "close": 5.32, "volume": 4784514.0}, {"date": "2025-08-05", "close": 5.78, "volume": 9216540.0}, {"date": "2025-08-06", "close": 5.79, "volume": 5657968.0}, {"date": "2025-08-07", "close": 5.77, "volume": 8688904.0}, {"date": "2025-08-08", "close": 6.01, "volume": 4326333.0}, {"date": "2025-08-11", "close": 6.02, "volume": 5102107.0}, {"date": "2025-08-12", "close": 6.01, "volume": 3295469.0}, {"date": "2025-08-13", "close": 6.21, "volume": 3986487.0}, {"date": "2025-08-14", "close": 6.21, "volume": 4457665.0}, {"date": "2025-08-15", "close": 6.32, "volume": 3458053.0}, {"date": "2025-08-18", "close": 6.47, "volume": 3280890.0}, {"date": "2025-08-19", "close": 6.59, "volume": 5014145.0}, {"date": "2025-08-20", "close": 6.13, "volume": 7771836.0}, {"date": "2025-08-21", "close": 6.13, "volume": 6260838.0}, {"date": "2025-08-22", "close": 6.08, "volume": 4272053.0}, {"date": "2025-08-25", "close": 6.38, "volume": 4184145.0}, {"date": "2025-08-26", "close": 6.36, "volume": 5238046.0}, {"date": "2025-08-27", "close": 6.36, "volume": 2930309.0}, {"date": "2025-08-28", "close": 6.24, "volume": 4542222.0}, {"date": "2025-08-29", "close": 6.33, "volume": 5504298.0}, {"date": "2025-09-01", "close": 6.32, "volume": 3458027.0}, {"date": "2025-09-02", "close": 6.17, "volume": 1546413.0}, {"date": "2025-09-03", "close": 6.22, "volume": 2599184.0}, {"date": "2025-09-04", "close": 6.33, "volume": 3120552.0}, {"date": "2025-09-05", "close": 6.31, "volume": 1950114.0}, {"date": "2025-09-08", "close": 6.36, "volume": 1897364.0}, {"date": "2025-09-09", "close": 6.47, "volume": 2899648.0}, {"date": "2025-09-10", "close": 5.55, "volume": 10293971.0}, {"date": "2025-09-11", "close": 5.48, "volume": 6173150.0}, {"date": "2025-09-12", "close": 5.69, "volume": 4268209.0}, {"date": "2025-09-15", "close": 5.84, "volume": 4448809.0}, {"date": "2025-09-16", "close": 6.16, "volume": 3464014.0}, {"date": "2025-09-17", "close": 6.26, "volume": 2931912.0}, {"date": "2025-09-18", "close": 6.33, "volume": 4248754.0}, {"date": "2025-09-19", "close": 6.05, "volume": 9512859.0}, {"date": "2025-09-22", "close": 5.91, "volume": 3804537.0}, {"date": "2025-09-23", "close": 6.11, "volume": 2593930.0}, {"date": "2025-09-24", "close": 6.23, "volume": 2715377.0}, {"date": "2025-09-25", "close": 6.34, "volume": 4581563.0}, {"date": "2025-09-26", "close": 6.6, "volume": 4386878.0}, {"date": "2025-09-29", "close": 6.34, "volume": 4102761.0}, {"date": "2025-09-30", "close": 6.33, "volume": 5313784.0}, {"date": "2025-10-01", "close": 6.42, "volume": 1749416.0}, {"date": "2025-10-02", "close": 6.77, "volume": 5241455.0}, {"date": "2025-10-03", "close": 7.1, "volume": 6312289.0}, {"date": "2025-10-06", "close": 7.43, "volume": 5721419.0}, {"date": "2025-10-07", "close": 7.48, "volume": 6436053.0}, {"date": "2025-10-08", "close": 7.57, "volume": 7973211.0}, {"date": "2025-10-09", "close": 7.76, "volume": 6894663.0}, {"date": "2025-10-10", "close": 7.51, "volume": 8012016.0}, {"date": "2025-10-13", "close": 7.68, "volume": 7454378.0}, {"date": "2025-10-14", "close": 8.89, "volume": 10047854.0}, {"date": "2025-10-15", "close": 9.28, "volume": 8231028.0}, {"date": "2025-10-16", "close": 8.3, "volume": 10409294.0}, {"date": "2025-10-17", "close": 8.1, "volume": 12375596.0}, {"date": "2025-10-20", "close": 7.56, "volume": 15201539.0}, {"date": "2025-10-21", "close": 7.55, "volume": 11196963.0}, {"date": "2025-10-22", "close": 7.57, "volume": 7378048.0}, {"date": "2025-10-23", "close": 7.81, "volume": 6013335.0}, {"date": "2025-10-24", "close": 7.71, "volume": 3849943.0}, {"date": "2025-10-27", "close": 7.18, "volume": 6806409.0}, {"date": "2025-10-28", "close": 6.81, "volume": 8710158.0}, {"date": "2025-10-29", "close": 6.79, "volume": 3869003.0}, {"date": "2025-10-30", "close": 6.65, "volume": 5795183.0}, {"date": "2025-10-31", "close": 6.92, "volume": 5856382.0}, {"date": "2025-11-03", "close": 6.63, "volume": 4961715.0}, {"date": "2025-11-04", "close": 6.46, "volume": 6090335.0}, {"date": "2025-11-05", "close": 6.23, "volume": 4560813.0}, {"date": "2025-11-06", "close": 6.16, "volume": 4284328.0}, {"date": "2025-11-07", "close": 6.32, "volume": 3531334.0}, {"date": "2025-11-10", "close": 6.46, "volume": 2869011.0}, {"date": "2025-11-11", "close": 6.53, "volume": 2846348.0}, {"date": "2025-11-12", "close": 6.54, "volume": 1632476.0}, {"date": "2025-11-13", "close": 6.67, "volume": 2122788.0}, {"date": "2025-11-14", "close": 6.5, "volume": 1499458.0}, {"date": "2025-11-17", "close": 6.87, "volume": 2340085.0}, {"date": "2025-11-18", "close": 6.51, "volume": 2280564.0}, {"date": "2025-11-19", "close": 6.65, "volume": 2770136.0}, {"date": "2025-11-20", "close": 7.1, "volume": 3868640.0}, {"date": "2025-11-21", "close": 6.28, "volume": 5270963.0}, {"date": "2025-11-24", "close": 6.64, "volume": 4726448.0}, {"date": "2025-11-25", "close": 6.65, "volume": 3259439.0}, {"date": "2025-11-26", "close": 6.65, "volume": 2507610.0}, {"date": "2025-11-27", "close": 6.54, "volume": 3465340.0}, {"date": "2025-11-28", "close": 6.45, "volume": 6004184.0}, {"date": "2025-12-01", "close": 6.62, "volume": 2781436.0}, {"date": "2025-12-02", "close": 6.72, "volume": 3592982.0}, {"date": "2025-12-03", "close": 6.63, "volume": 1932818.0}, {"date": "2025-12-04", "close": 6.31, "volume": 2673892.0}, {"date": "2025-12-05", "close": 6.45, "volume": 3705099.0}, {"date": "2025-12-08", "close": 6.23, "volume": 2947070.0}, {"date": "2025-12-09", "close": 6.12, "volume": 2938221.0}, {"date": "2025-12-10", "close": 5.84, "volume": 7999734.0}, {"date": "2025-12-11", "close": 5.75, "volume": 5414206.0}, {"date": "2025-12-12", "close": 5.84, "volume": 3489642.0}, {"date": "2025-12-15", "close": 5.6, "volume": 3008853.0}, {"date": "2025-12-16", "close": 5.39, "volume": 3345176.0}, {"date": "2025-12-17", "close": 5.35, "volume": 3497396.0}, {"date": "2025-12-18", "close": 5.4, "volume": 2900372.0}, {"date": "2025-12-19", "close": 5.44, "volume": 6458522.0}, {"date": "2025-12-22", "close": 5.68, "volume": 2712632.0}, {"date": "2025-12-23", "close": 5.77, "volume": 3948955.0}, {"date": "2025-12-24", "close": 5.83, "volume": 1002698.0}, {"date": "2025-12-29", "close": 5.93, "volume": 2044431.0}, {"date": "2025-12-30", "close": 5.93, "volume": 1330090.0}, {"date": "2025-12-31", "close": 5.79, "volume": 1652578.0}, {"date": "2026-01-02", "close": 5.87, "volume": 1045518.0}, {"date": "2026-01-05", "close": 6.23, "volume": 2904952.0}, {"date": "2026-01-06", "close": 6.41, "volume": 2731821.0}, {"date": "2026-01-07", "close": 6.57, "volume": 4824400.0}, {"date": "2026-01-08", "close": 6.38, "volume": 3081239.0}, {"date": "2026-01-09", "close": 6.18, "volume": 3688863.0}, {"date": "2026-01-12", "close": 6.29, "volume": 3809712.0}, {"date": "2026-01-13", "close": 6.68, "volume": 6070835.0}, {"date": "2026-01-14", "close": 6.67, "volume": 3187369.0}, {"date": "2026-01-15", "close": 6.81, "volume": 3612945.0}, {"date": "2026-01-16", "close": 7.03, "volume": 4943880.0}, {"date": "2026-01-19", "close": 6.82, "volume": 3701478.0}, {"date": "2026-01-20", "close": 6.63, "volume": 3238716.0}, {"date": "2026-01-21", "close": 6.63, "volume": 3975646.0}, {"date": "2026-01-22", "close": 6.79, "volume": 2726432.0}, {"date": "2026-01-23", "close": 6.96, "volume": 5266198.0}, {"date": "2026-01-27", "close": 6.64, "volume": 3905723.0}, {"date": "2026-01-28", "close": 6.46, "volume": 3601161.0}, {"date": "2026-01-29", "close": 5.55, "volume": 19315704.0}, {"date": "2026-01-30", "close": 5.36, "volume": 12513887.0}, {"date": "2026-02-02", "close": 5.06, "volume": 7458384.0}, {"date": "2026-02-03", "close": 5.17, "volume": 4971959.0}, {"date": "2026-02-04", "close": 5.23, "volume": 5033242.0}, {"date": "2026-02-05", "close": 5.1, "volume": 3951754.0}, {"date": "2026-02-06", "close": 4.94, "volume": 4312482.0}, {"date": "2026-02-09", "close": 5.19, "volume": 3927791.0}, {"date": "2026-02-10", "close": 5.32, "volume": 2632142.0}, {"date": "2026-02-11", "close": 5.53, "volume": 3991658.0}, {"date": "2026-02-12", "close": 5.54, "volume": 2406298.0}, {"date": "2026-02-13", "close": 5.4, "volume": 3468625.0}, {"date": "2026-02-16", "close": 5.4, "volume": 1792683.0}, {"date": "2026-02-17", "close": 5.3, "volume": 1845168.0}, {"date": "2026-02-18", "close": 5.57, "volume": 3250422.0}, {"date": "2026-02-19", "close": 5.64, "volume": 5431349.0}, {"date": "2026-02-20", "close": 5.5, "volume": 6994685.0}, {"date": "2026-02-23", "close": 5.3, "volume": 2848652.0}, {"date": "2026-02-24", "close": 5.72, "volume": 5423165.0}, {"date": "2026-02-25", "close": 6.16, "volume": 5997921.0}, {"date": "2026-02-26", "close": 6.19, "volume": 4231525.0}, {"date": "2026-02-27", "close": 6.75, "volume": 7924927.0}, {"date": "2026-03-02", "close": 6.74, "volume": 3589983.0}, {"date": "2026-03-03", "close": 6.58, "volume": 3521271.0}, {"date": "2026-03-04", "close": 6.44, "volume": 2964998.0}, {"date": "2026-03-05", "close": 6.44, "volume": 3941561.0}, {"date": "2026-03-06", "close": 6.37, "volume": 2669911.0}, {"date": "2026-03-09", "close": 6.01, "volume": 3839655.0}, {"date": "2026-03-10", "close": 6.09, "volume": 2260723.0}, {"date": "2026-03-11", "close": 6.66, "volume": 8289039.0}, {"date": "2026-03-12", "close": 6.72, "volume": 3734969.0}, {"date": "2026-03-13", "close": 6.55, "volume": 2666104.0}, {"date": "2026-03-16", "close": 6.44, "volume": 2590440.0}, {"date": "2026-03-17", "close": 6.33, "volume": 2101604.0}, {"date": "2026-03-18", "close": 6.62, "volume": 2812602.0}, {"date": "2026-03-19", "close": 6.29, "volume": 2840415.0}, {"date": "2026-03-20", "close": 6.24, "volume": 7157356.0}, {"date": "2026-03-23", "close": 5.86, "volume": 3251083.0}, {"date": "2026-03-24", "close": 5.89, "volume": 1929738.0}, {"date": "2026-03-25", "close": 6.44, "volume": 2817163.0}, {"date": "2026-03-26", "close": 6.46, "volume": 2500997.0}, {"date": "2026-03-27", "close": 6.68, "volume": 2174821.0}, {"date": "2026-03-30", "close": 6.58, "volume": 1809913.0}, {"date": "2026-03-31", "close": 6.6, "volume": 2825836.0}, {"date": "2026-04-01", "close": 6.78, "volume": 2062556.0}, {"date": "2026-04-02", "close": 6.75, "volume": 2774389.0}, {"date": "2026-04-07", "close": 6.94, "volume": 2429153.0}, {"date": "2026-04-08", "close": 7.22, "volume": 2948306.0}, {"date": "2026-04-09", "close": 7.44, "volume": 2633434.0}, {"date": "2026-04-10", "close": 7.43, "volume": 2391597.0}, {"date": "2026-04-13", "close": 7.43, "volume": 1759964.0}, {"date": "2026-04-14", "close": 7.58, "volume": 2018514.0}, {"date": "2026-04-15", "close": 7.47, "volume": 3120067.0}, {"date": "2026-04-16", "close": 7.77, "volume": 2917527.0}, {"date": "2026-04-17", "close": 7.69, "volume": 3409433.0}, {"date": "2026-04-20", "close": 7.55, "volume": 2047269.0}, {"date": "2026-04-21", "close": 7.66, "volume": 2245065.0}, {"date": "2026-04-22", "close": 7.93, "volume": 4539488.0}, {"date": "2026-04-23", "close": 7.67, "volume": 3809979.0}, {"date": "2026-04-24", "close": 7.62, "volume": 1827859.0}, {"date": "2026-04-27", "close": 7.5, "volume": 1973524.0}, {"date": "2026-04-28", "close": 7.75, "volume": 2589022.0}, {"date": "2026-04-29", "close": 8.03, "volume": 2709132.0}, {"date": "2026-04-30", "close": 8.08, "volume": 4015895.0}, {"date": "2026-05-01", "close": 8.36, "volume": 2519767.0}, {"date": "2026-05-04", "close": 8.28, "volume": 2408636.0}, {"date": "2026-05-05", "close": 8.08, "volume": 1341891.0}, {"date": "2026-05-06", "close": 8.13, "volume": 1888466.0}, {"date": "2026-05-07", "close": 8.53, "volume": 2944450.0}, {"date": "2026-05-08", "close": 8.36, "volume": 3606810.0}, {"date": "2026-05-11", "close": 8.55, "volume": 2818245.0}, {"date": "2026-05-12", "close": 8.36, "volume": 2702413.0}, {"date": "2026-05-13", "close": 8.47, "volume": 2277883.0}, {"date": "2026-05-14", "close": 8.28, "volume": 2920282.0}, {"date": "2026-05-15", "close": 7.9, "volume": 3371842.0}, {"date": "2026-05-18", "close": 7.7, "volume": 4267550.0}, {"date": "2026-05-19", "close": 7.67, "volume": 2154084.0}, {"date": "2026-05-20", "close": 7.6, "volume": 1008281.0}, {"date": "2026-05-21", "close": 7.65, "volume": 1212980.0}, {"date": "2026-05-22", "close": 8.03, "volume": 2402922.0}, {"date": "2026-05-25", "close": 7.99, "volume": 1571522.0}, {"date": "2026-05-26", "close": 7.97, "volume": 1063304.0}, {"date": "2026-05-27", "close": 7.96, "volume": 1761461.0}, {"date": "2026-05-28", "close": 7.79, "volume": 1582659.0}, {"date": "2026-05-29", "close": 7.9, "volume": 2398991.0}, {"date": "2026-06-01", "close": 7.93, "volume": 2569717.0}, {"date": "2026-06-02", "close": 7.93, "volume": 1677563.0}, {"date": "2026-06-03", "close": 8.08, "volume": 1718888.0}, {"date": "2026-06-04", "close": 7.9, "volume": 2341451.0}, {"date": "2026-06-05", "close": 7.75, "volume": 1020046.0}, {"date": "2026-06-09", "close": 7.45, "volume": 4879485.0}, {"date": "2026-06-10", "close": 7.14, "volume": 4588907.0}, {"date": "2026-06-11", "close": 7.08, "volume": 2081367.0}, {"date": "2026-06-12", "close": 7.33, "volume": 2328221.0}, {"date": "2026-06-15", "close": 7.71, "volume": 2796475.0}, {"date": "2026-06-16", "close": 7.91, "volume": 3049198.0}, {"date": "2026-06-17", "close": 7.9, "volume": 1139797.0}, {"date": "2026-06-18", "close": 7.59, "volume": 3923080.0}, {"date": "2026-06-19", "close": 7.82, "volume": 4221886.0}, {"date": "2026-06-22", "close": 8.13, "volume": 2926443.0}, {"date": "2026-06-23", "close": 7.25, "volume": 10678343.0}, {"date": "2026-06-24", "close": 7.59, "volume": 5727629.0}, {"date": "2026-06-25", "close": 7.18, "volume": 3830805.0}, {"date": "2026-06-26", "close": 6.9, "volume": 2639144.0}, {"date": "2026-06-29", "close": 7.0, "volume": 1468302.0}, {"date": "2026-06-30", "close": 7.07, "volume": 1792016.0}, {"date": "2026-07-01", "close": 7.04, "volume": 2507546.0}, {"date": "2026-07-02", "close": 7.0, "volume": 2813172.0}, {"date": "2026-07-03", "close": 7.0, "volume": 2268859.0}, {"date": "2026-07-06", "close": 6.88, "volume": 2051694.0}, {"date": "2026-07-07", "close": 6.59, "volume": 3073832.0}, {"date": "2026-07-08", "close": 6.56, "volume": 1702432.0}, {"date": "2026-07-09", "close": 6.49, "volume": 1644015.0}, {"date": "2026-07-10", "close": 6.69, "volume": 2057836.0}, {"date": "2026-07-13", "close": 6.47, "volume": 1687768.0}, {"date": "2026-07-14", "close": 6.42, "volume": 1207667.0}, {"date": "2026-07-15", "close": 6.46, "volume": 1687552.0}, {"date": "2026-07-16", "close": 6.39, "volume": 1886676.0}, {"date": "2026-07-17", "close": 6.11, "volume": 3145102.0}, {"date": "2026-07-20", "close": 5.96, "volume": 1951468.0}, {"date": "2026-07-21", "close": 6.05, "volume": 1727334.0}, {"date": "2026-07-22", "close": 6.13, "volume": 1264215.0}, {"date": "2026-07-23", "close": 6.16, "volume": 683808.0}, {"date": "2026-07-24", "close": 5.89, "volume": 1529551.0}, {"date": "2026-07-27", "close": 5.83, "volume": 1412170.0}, {"date": "2026-07-28", "close": 6.13, "volume": 3316919.0}, {"date": "2026-07-29", "close": 6.02, "volume": 2519037.0}, {"date": "2026-07-30", "close": 5.77, "volume": 3167541.0}, {"date": "2026-07-31", "close": 6.05, "volume": 2826175.0}, {"date": "2026-08-03", "close": 6.22, "volume": 1284179.0}, {"date": "2026-08-04", "close": 6.53, "volume": 1676626.0}, {"date": "2026-08-05", "close": 6.71, "volume": 2793609.0}, {"date": "2026-08-06", "close": 6.78, "volume": 1379990.0}, {"date": "2026-08-07", "close": 7.08, "volume": 3169665.0}, {"date": "2026-08-10", "close": 7.35, "volume": 1887199.0}, {"date": "2026-08-11", "close": 7.38, "volume": 2165371.0}, {"date": "2026-08-12", "close": 7.4, "volume": 1414190.0}, {"date": "2026-08-13", "close": 7.21, "volume": 1983385.0}, {"date": "2026-08-14", "close": 7.09, "volume": 1841837.0}, {"date": "2026-08-17", "close": 7.18, "volume": 1685463.0}, {"date": "2026-08-18", "close": 7.09, "volume": 1730877.0}, {"date": "2026-08-19", "close": 6.93, "volume": 2329598.0}, {"date": "2026-08-20", "close": 7.05, "volume": 2500387.0}, {"date": "2026-08-21", "close": 7.01, "volume": 2740256.0}, {"date": "2026-08-24", "close": 7.32, "volume": 2394821.0}, {"date": "2026-08-25", "close": 7.19, "volume": 1752936.0}, {"date": "2026-08-26", "close": 7.15, "volume": 1595596.0}, {"date": "2026-08-27", "close": 7.0, "volume": 3601839.0}, {"date": "2026-08-28", "close": 7.05, "volume": 1680943.0}, {"date": "2026-08-31", "close": 6.86, "volume": 2439132.0}, {"date": "2026-09-01", "close": 6.95, "volume": 1480280.0}, {"date": "2026-09-02", "close": 6.69, "volume": 1487301.0}, {"date": "2026-09-03", "close": 6.74, "volume": 1228201.0}, {"date": "2026-09-04", "close": 6.8, "volume": 1421637.0}, {"date": "2026-09-07", "close": 6.92, "volume": 2279415.0}, {"date": "2026-09-08", "close": 6.82, "volume": 2108676.0}, {"date": "2026-09-09", "close": 6.74, "volume": 1259438.0}, {"date": "2026-09-10", "close": 6.53, "volume": 1654293.0}, {"date": "2026-09-11", "close": 6.24, "volume": 1775940.0}, {"date": "2026-09-14", "close": 6.08, "volume": 1741977.0}, {"date": "2026-09-15", "close": 6.0, "volume": 1328595.0}, {"date": "2026-09-16", "close": 6.04, "volume": 1458263.0}, {"date": "2026-09-17", "close": 6.0, "volume": 1822726.0}, {"date": "2026-09-18", "close": 6.06, "volume": 5207383.0}], "refreshing": true}