{"ticker": "LIC", "overview": {"name": "Lifestyle Communities Limited", "country": "Australia", "industry": "Real Estate Management & Development"}, "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": "LIC", "has_prices": true, "as_of": "2026-09-18", "last": 4.62, "prev_close": 4.73, "change": -0.11000000000000032, "change_pct": -0.023255813953488438, "session_volume": 763186.0, "vwap_5": 4.664962006580209, "vwap_20": 5.046495075256487, "vwap_60": 5.15078780900982, "vwap_250": 5.043420748470854, "high_52w": 6.01, "low_52w": 4.5, "avg_volume_20": 234149.25, "sessions": 400, "market_cap": {"value": 575830455.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03152159", "src": "ASX", "ticker": "LIC", "cik": "", "company": "Lifestyle Communities Limited", "company_raw": "Lifestyle Communities Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in LIC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152159", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28244}, {"id": "ASX-03144944", "src": "ASX", "ticker": "LIC", "cik": "", "company": "Lifestyle Communities Limited", "company_raw": "Lifestyle Communities Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in LIC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144944", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51284}, {"id": "ASX-03144271", "src": "ASX", "ticker": "LIC", "cik": "", "company": "Lifestyle Communities Limited", "company_raw": "Lifestyle Communities Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in LIC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144271", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55604}, {"id": "ASX-03143069", "src": "ASX", "ticker": "LIC", "cik": "", "company": "Lifestyle Communities Limited", "company_raw": "Lifestyle Communities Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on LIC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143069", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57044}, {"id": "ASXSH-03139009", "src": "ASX", "ticker": "LIC", "cik": "", "company": "Lifestyle Communities Limited", "company_raw": "Lifestyle Communities Limited", "who": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "who_key": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A) walks away from LIC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03139009", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65684}, {"id": "ASX-03135179", "src": "ASX", "ticker": "LIC", "cik": "", "company": "Lifestyle Communities Limited", "company_raw": "Lifestyle Communities Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on LIC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135179", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87284}, {"id": "ASXSH-03095520", "src": "ASX", "ticker": "LIC", "cik": "", "company": "Lifestyle Communities Limited", "company_raw": "Lifestyle Communities Limited", "who": "JPMorgan Chase & Co. and its affiliates", "who_key": "JPMorgan Chase & Co. and its affiliates", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "JPMorgan Chase & Co. and its affiliates is no longer a substantial holder of LIC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03095520", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229844}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including t", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 4.913, "notice_date": "2026-09-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139009-3A702404", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03095520-3A694350", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131120-3A700888", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-31", "source_url": "https://www.marketindex.com.au/asx/lic", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-26", "source_url": "https://www.marketindex.com.au/asx/lic", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-22", "source_url": "https://www.marketindex.com.au/asx/lic", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-15", "source_url": "https://www.marketindex.com.au/asx/lic", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-24", "source_url": "https://www.marketindex.com.au/asx/lic", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-13", "source_url": "https://www.marketindex.com.au/asx/lic", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-12", "source_url": "https://www.marketindex.com.au/asx/lic", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-05", "source_url": "https://www.marketindex.com.au/asx/lic", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-04", "source_url": "https://www.marketindex.com.au/asx/lic", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-27", "source_url": "https://www.marketindex.com.au/asx/lic", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-26", "source_url": "https://www.marketindex.com.au/asx/lic", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-24", "source_url": "https://www.marketindex.com.au/asx/lic", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-07", "source_url": "https://www.marketindex.com.au/asx/lic", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-07", "source_url": "https://www.marketindex.com.au/asx/lic", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-03", "source_url": "https://www.marketindex.com.au/asx/lic", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-30", "source_url": "https://www.marketindex.com.au/asx/lic", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-25", "source_url": "https://www.marketindex.com.au/asx/lic", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-25", "source_url": "https://www.marketindex.com.au/asx/lic", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-24", "source_url": "https://www.marketindex.com.au/asx/lic", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-23", "source_url": "https://www.marketindex.com.au/asx/lic", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-23", "source_url": "https://www.marketindex.com.au/asx/lic", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-23", "source_url": "https://www.marketindex.com.au/asx/lic", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-16", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149407-3A704306"}, {"date": "2026-10-13", "form": "Issued Capital", "title": "Notification regarding unquoted securities - LIC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148120-3A704057"}, {"date": "2026-10-13", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148100-3A704052"}, {"date": "2026-10-08", "form": "Periodic Reports", "title": "Q1 FY27 Trading Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146331-3A703710"}, {"date": "2026-09-28", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140885-3A702702"}], "performance": {"ticker": "LIC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1998-12-15", "close": 4.0821, "volume": 335481.0}, {"date": "1998-12-16", "close": 4.3140375, "volume": 153988.0}, {"date": "1998-12-17", "close": 3.7573875, "volume": 53145.0}, {"date": "1998-12-18", "close": 3.52545, "volume": 57851.0}, {"date": "1998-12-21", "close": 3.432675, "volume": 14778.0}, {"date": "1998-12-22", "close": 3.7573875, "volume": 11630.0}, {"date": "1998-12-23", "close": 3.989325, "volume": 16227.0}, {"date": "1998-12-24", "close": 4.174875, "volume": 19617.0}, {"date": "1998-12-25", "close": 4.174875, "volume": null}, {"date": "1998-12-28", "close": 4.174875, "volume": null}, {"date": "1998-12-29", "close": 4.26765, "volume": 8903.0}, {"date": "1998-12-30", "close": 4.4995875, "volume": 52422.0}, {"date": "1998-12-31", "close": 4.917075, "volume": 60581.0}, {"date": "1999-01-01", "close": 4.917075, "volume": null}, {"date": "1999-01-04", "close": 5.75205, "volume": 110521.0}, {"date": "1999-01-05", "close": 5.288175, "volume": 794299.0}, {"date": "1999-01-06", "close": 5.9376, "volume": 112107.0}, {"date": "1999-01-07", "close": 6.12315, "volume": 153845.0}, {"date": "1999-01-08", "close": 5.75205, "volume": 23821.0}, {"date": "1999-01-11", "close": 5.9376, "volume": 33892.0}, {"date": "1999-01-12", "close": 5.659275, "volume": 11740.0}, {"date": "1999-01-13", "close": 5.75205, "volume": 31832.0}, {"date": "1999-01-14", "close": 5.473725, "volume": 17785.0}, {"date": "1999-01-15", "close": 5.5665, "volume": 11547.0}, {"date": "1999-01-18", "close": 5.5665, "volume": 10154.0}, {"date": "1999-01-19", "close": 5.473725, "volume": 18139.0}, {"date": "1999-01-20", "close": 5.659275, "volume": 22160.0}, {"date": "1999-01-21", "close": 5.75205, "volume": 2910.0}, {"date": "1999-01-22", "close": 5.473725, "volume": 6511.0}, {"date": "1999-01-25", "close": 5.473725, "volume": 9744.0}, {"date": "1999-01-26", "close": 5.473725, "volume": null}, {"date": "1999-01-27", "close": 5.844825, "volume": 34818.0}, {"date": "1999-01-28", "close": 7.7931, "volume": 149671.0}, {"date": "1999-01-29", "close": 9.2775, "volume": 292257.0}, {"date": "1999-02-01", "close": 11.133, "volume": 247585.0}, {"date": "1999-02-02", "close": 11.596875, "volume": 98773.0}, {"date": "1999-02-03", "close": 9.741375, "volume": 89704.0}, {"date": "1999-02-04", "close": 9.926925, "volume": 25654.0}, {"date": "1999-02-05", "close": 9.555825, "volume": 21455.0}, {"date": "1999-02-08", "close": 9.46305, "volume": 21371.0}, {"date": "1999-02-09", "close": 9.2775, "volume": 37068.0}, {"date": "1999-02-10", "close": 8.999175, "volume": 39249.0}, {"date": "1999-02-11", "close": 9.09195, "volume": 13732.0}, {"date": "1999-02-12", "close": 9.09195, "volume": 55026.0}, {"date": "1999-02-15", "close": 9.09195, "volume": 21909.0}, {"date": "1999-02-16", "close": 9.741375, "volume": 36200.0}, {"date": "1999-02-17", "close": 11.040225, "volume": 161380.0}, {"date": "1999-02-18", "close": 11.133, "volume": 206449.0}, {"date": "1999-02-19", "close": 11.040225, "volume": 18322.0}, {"date": "1999-02-22", "close": 10.483575, "volume": 17483.0}, {"date": "1999-02-23", "close": 9.2775, "volume": 24472.0}, {"date": "1999-02-24", "close": 9.741375, "volume": 19417.0}, {"date": "1999-02-25", "close": 9.370275, "volume": 10676.0}, {"date": "1999-02-26", "close": 9.370275, "volume": 20677.0}, {"date": "1999-03-01", "close": 9.46305, "volume": 5433.0}, {"date": "1999-03-02", "close": 9.46305, "volume": 14932.0}, {"date": "1999-03-03", "close": 9.741375, "volume": 10571.0}, {"date": "1999-03-04", "close": 10.0197, "volume": 8672.0}, {"date": "1999-03-05", "close": 10.3908, "volume": 37225.0}, {"date": "1999-03-08", "close": 10.7619, "volume": 22683.0}, {"date": "1999-03-09", "close": 10.7619, "volume": 18847.0}, {"date": "1999-03-10", "close": 10.854675, "volume": 12697.0}, {"date": "1999-03-11", "close": 10.854675, "volume": 29083.0}, {"date": "1999-03-12", "close": 11.133, "volume": 40213.0}, {"date": "1999-03-15", "close": 11.5041, "volume": 12635.0}, {"date": "1999-03-16", "close": 10.669125, "volume": 13667.0}, {"date": "1999-03-17", "close": 10.57635, "volume": 8639.0}, {"date": "1999-03-18", "close": 10.483575, "volume": 5882.0}, {"date": "1999-03-19", "close": 10.20525, "volume": 8065.0}, {"date": "1999-03-22", "close": 9.83415, "volume": 7237.0}, {"date": "1999-03-23", "close": 9.83415, "volume": 1121.0}, {"date": "1999-03-24", "close": 9.83415, "volume": 5820.0}, {"date": "1999-03-25", "close": 10.3908, "volume": 16727.0}, {"date": "1999-03-26", "close": 10.669125, "volume": 2204.0}, {"date": "1999-03-29", "close": 10.57635, "volume": 4013.0}, {"date": "1999-03-30", "close": 10.483575, "volume": 11055.0}, {"date": "1999-03-31", "close": 10.57635, "volume": 27978.0}, {"date": "1999-04-01", "close": 10.854675, "volume": 15712.0}, {"date": "1999-04-02", "close": 10.854675, "volume": null}, {"date": "1999-04-05", "close": 10.854675, "volume": null}, {"date": "1999-04-06", "close": 10.7619, "volume": 6961.0}, {"date": "1999-04-07", "close": 11.133, "volume": 18024.0}, {"date": "1999-04-08", "close": 10.854675, "volume": 673699.0}, {"date": "1999-04-09", "close": 12.0329175, "volume": 131407.0}, {"date": "1999-04-12", "close": 11.596875, "volume": 37745.0}, {"date": "1999-04-13", "close": 12.524625, "volume": 29794.0}, {"date": "1999-04-14", "close": 13.081275, "volume": 479695.0}, {"date": "1999-04-15", "close": 12.2463, "volume": 145686.0}, {"date": "1999-04-16", "close": 12.524625, "volume": 21771.0}, {"date": "1999-04-19", "close": 12.524625, "volume": 19409.0}, {"date": "1999-04-20", "close": 12.153525, "volume": 102043.0}, {"date": "1999-04-21", "close": 12.153525, "volume": 18695.0}, {"date": "1999-04-22", "close": 11.967975, "volume": 28912.0}, {"date": "1999-04-23", "close": 12.06075, "volume": 14739.0}, {"date": "1999-04-26", "close": 12.06075, "volume": 8405.0}, {"date": "1999-04-27", "close": 12.932835, "volume": 1380167.0}, {"date": "1999-04-28", "close": 13.17405, "volume": 30657.0}, {"date": "1999-04-29", "close": 12.895725, "volume": 27477.0}, {"date": "1999-04-30", "close": 12.2463, "volume": 14203.0}, {"date": "1999-05-03", "close": 11.8752, "volume": 20426.0}, {"date": "1999-05-04", "close": 11.8752, "volume": 39353.0}, {"date": "1999-05-05", "close": 11.596875, "volume": 65632.0}, {"date": "1999-05-06", "close": 11.8752, "volume": 8822.0}, {"date": "1999-05-07", "close": 12.153525, "volume": 18136.0}, {"date": "1999-05-10", "close": 12.2463, "volume": 38049.0}, {"date": "1999-05-11", "close": 12.80295, "volume": 28170.0}, {"date": "1999-05-12", "close": 12.80295, "volume": 38015.0}, {"date": "1999-05-13", "close": 12.6174, "volume": 13730.0}, {"date": "1999-05-14", "close": 12.80295, "volume": 22083.0}, {"date": "1999-05-17", "close": 12.06075, "volume": 31152.0}, {"date": "1999-05-18", "close": 12.2463, "volume": 7804.0}, {"date": "1999-05-19", "close": 12.2463, "volume": 9515.0}, {"date": "1999-05-20", "close": 12.153525, "volume": 5382.0}, {"date": "1999-05-21", "close": 11.596875, "volume": 10300.0}, {"date": "1999-05-24", "close": 11.8752, "volume": 11548.0}, {"date": "1999-05-25", "close": 12.06075, "volume": 14664.0}, {"date": "1999-05-26", "close": 11.8752, "volume": 3731.0}, {"date": "1999-05-27", "close": 11.68965, "volume": 7149.0}, {"date": "1999-05-28", "close": 11.5041, "volume": 9162.0}, {"date": "1999-05-31", "close": 11.133, "volume": 11727.0}, {"date": "1999-06-01", "close": 10.854675, "volume": 9324.0}, {"date": "1999-06-02", "close": 10.7619, "volume": 6003.0}, {"date": "1999-06-03", "close": 10.854675, "volume": 8360.0}, {"date": "1999-06-04", "close": 10.7619, "volume": 3270.0}, {"date": "1999-06-07", "close": 11.040225, "volume": 71513.0}, {"date": "1999-06-08", "close": 11.596875, "volume": 14942.0}, {"date": "1999-06-09", "close": 11.967975, "volume": 8098.0}, {"date": "1999-06-10", "close": 11.967975, "volume": 8099.0}, {"date": "1999-06-11", "close": 11.596875, "volume": 20471.0}, {"date": "1999-06-14", "close": 11.596875, "volume": null}, {"date": "1999-06-15", "close": 10.854675, "volume": 6976.0}, {"date": "1999-06-16", "close": 11.040225, "volume": 5422.0}, {"date": "1999-06-17", "close": 11.596875, "volume": 15662.0}, {"date": "1999-06-18", "close": 11.5041, "volume": 5101.0}, {"date": "1999-06-21", "close": 11.5041, "volume": 936.0}, {"date": "1999-06-22", "close": 11.782425, "volume": 9212.0}, {"date": "1999-06-23", "close": 11.782425, "volume": 8964.0}, {"date": "1999-06-24", "close": 12.06075, "volume": 12116.0}, {"date": "1999-06-25", "close": 12.524625, "volume": 12620.0}, {"date": "1999-06-28", "close": 12.524625, "volume": 10911.0}, {"date": "1999-06-29", "close": 12.524625, "volume": 6068.0}, {"date": "1999-06-30", "close": 12.895725, "volume": 14449.0}, {"date": "1999-07-01", "close": 12.524625, "volume": 11309.0}, {"date": "1999-07-02", "close": 12.524625, "volume": 9734.0}, {"date": "1999-07-05", "close": 12.524625, "volume": 9632.0}, {"date": "1999-07-06", "close": 12.6174, "volume": 6262.0}, {"date": "1999-07-07", "close": 12.6174, "volume": 5438.0}, {"date": "1999-07-08", "close": 12.6174, "volume": 3546.0}, {"date": "1999-07-09", "close": 12.524625, "volume": 3183.0}, {"date": "1999-07-12", "close": 12.524625, "volume": 13606.0}, {"date": "1999-07-13", "close": 12.524625, "volume": 1800.0}, {"date": "1999-07-14", "close": 12.153525, "volume": 3826.0}, {"date": "1999-07-15", "close": 12.153525, "volume": 4328.0}, {"date": "1999-07-16", "close": 12.153525, "volume": 3311.0}, {"date": "1999-07-19", "close": 12.710175, "volume": 17666.0}, {"date": "1999-07-20", "close": 13.17405, "volume": 21881.0}, {"date": "1999-07-21", "close": 13.081275, "volume": 173862.0}, {"date": "1999-07-22", "close": 13.17405, "volume": 4271.0}, {"date": "1999-07-23", "close": 13.452375, "volume": 9044.0}, {"date": "1999-07-26", "close": 13.637925, "volume": 10527.0}, {"date": "1999-07-27", "close": 13.823475, "volume": 8868.0}, {"date": "1999-07-28", "close": 14.380125, "volume": 26999.0}, {"date": "1999-07-29", "close": 14.565675, "volume": 25244.0}, {"date": "1999-07-30", "close": 13.91625, "volume": 9571.0}, {"date": "1999-08-02", "close": 13.637925, "volume": 21802.0}, {"date": "1999-08-03", "close": 13.91625, "volume": 21758.0}, {"date": "1999-08-04", "close": 13.91625, "volume": 8719.0}, {"date": "1999-08-05", "close": 13.17405, "volume": 9289.0}, {"date": "1999-08-06", "close": 12.710175, "volume": 9089.0}, {"date": "1999-08-09", "close": 12.9885, "volume": 16259.0}, {"date": "1999-08-10", "close": 12.80295, "volume": 5465.0}, {"date": "1999-08-11", "close": 12.710175, "volume": 63476.0}, {"date": "1999-08-12", "close": 12.80295, "volume": 6419.0}, {"date": "1999-08-13", "close": 12.9885, "volume": 2640.0}, {"date": "1999-08-16", "close": 13.452375, "volume": 6979.0}, {"date": "1999-08-17", "close": 13.266825, "volume": 2660.0}, {"date": "1999-08-18", "close": 13.3596, "volume": 4101.0}, {"date": "1999-08-19", "close": 13.452375, "volume": 1568.0}, {"date": "1999-08-20", "close": 12.9885, "volume": 1162.0}, {"date": "1999-08-23", "close": 12.9885, "volume": 3435.0}, {"date": "1999-08-24", "close": 12.710175, "volume": 36772.0}, {"date": "1999-08-25", "close": 12.895725, "volume": 2641.0}, {"date": "1999-08-26", "close": 13.17405, "volume": 1563.0}, {"date": "1999-08-27", "close": 13.266825, "volume": 1267.0}, {"date": "1999-08-30", "close": 12.895725, "volume": 3239.0}, {"date": "1999-08-31", "close": 13.452375, "volume": 11092.0}, {"date": "1999-09-01", "close": 13.3596, "volume": 18079.0}, {"date": "1999-09-02", "close": 13.3596, "volume": 9223.0}, {"date": "1999-09-03", "close": 12.9885, "volume": 7556.0}, {"date": "1999-09-06", "close": 12.80295, "volume": 24689.0}, {"date": "1999-09-07", "close": 12.895725, "volume": 3518.0}, {"date": "1999-09-08", "close": 11.782425, "volume": 11100.0}, {"date": "1999-09-09", "close": 12.43185, "volume": 3558.0}, {"date": "1999-09-10", "close": 12.80295, "volume": 2412.0}, {"date": "1999-09-13", "close": 12.80295, "volume": 5352.0}, {"date": "1999-09-14", "close": 12.43185, "volume": 3398.0}, {"date": "1999-09-15", "close": 12.6174, "volume": 13720.0}, {"date": "1999-09-16", "close": 12.524625, "volume": 2781.0}, {"date": "1999-09-17", "close": 12.06075, "volume": 4764.0}, {"date": "1999-09-20", "close": 12.339075, "volume": 2729.0}, {"date": "1999-09-21", "close": 12.339075, "volume": null}, {"date": "1999-09-22", "close": 12.06075, "volume": 7791.0}, {"date": "1999-09-23", "close": 12.339075, "volume": 7901.0}, {"date": "1999-09-24", "close": 12.06075, "volume": 5248.0}, {"date": "1999-09-27", "close": 11.967975, "volume": 7222.0}, {"date": "1999-09-28", "close": 12.2463, "volume": 16977.0}, {"date": "1999-09-29", "close": 12.06075, "volume": 10277.0}, {"date": "1999-09-30", "close": 12.153525, "volume": 3589.0}, {"date": "1999-10-01", "close": 12.153525, "volume": 24522.0}, {"date": "1999-10-04", "close": 12.06075, "volume": 3147.0}, {"date": "1999-10-05", "close": 11.68965, "volume": 9825.0}, {"date": "1999-10-06", "close": 11.225775, "volume": 17785.0}, {"date": "1999-10-07", "close": 11.225775, "volume": 19440.0}, {"date": "1999-10-08", "close": 11.31855, "volume": 67311.0}, {"date": "1999-10-11", "close": 11.411325, "volume": 77122.0}, {"date": "1999-10-12", "close": 11.31855, "volume": 10596.0}, {"date": "1999-10-13", "close": 11.31855, "volume": 8607.0}, {"date": "1999-10-14", "close": 11.225775, "volume": 43351.0}, {"date": "1999-10-15", "close": 11.040225, "volume": 5297.0}, {"date": "1999-10-18", "close": 10.854675, "volume": 19708.0}, {"date": "1999-10-19", "close": 10.669125, "volume": 34600.0}, {"date": "1999-10-20", "close": 10.94745, "volume": 21074.0}, {"date": "1999-10-21", "close": 10.94745, "volume": 2307.0}, {"date": "1999-10-22", "close": 11.133, "volume": 16319.0}, {"date": "1999-10-25", "close": 10.854675, "volume": 41091.0}, {"date": "1999-10-26", "close": 11.040225, "volume": 2176.0}, {"date": "1999-10-27", "close": 10.669125, "volume": 24816.0}, {"date": "1999-10-28", "close": 10.0197, "volume": 47218.0}, {"date": "1999-10-29", "close": 9.2775, "volume": 92317.0}, {"date": "1999-11-01", "close": 9.555825, "volume": 34373.0}, {"date": "1999-11-02", "close": 9.2775, "volume": 22188.0}, {"date": "1999-11-03", "close": 9.184725, "volume": 16813.0}, {"date": "1999-11-04", "close": 8.813625, "volume": 32697.0}, {"date": "1999-11-05", "close": 9.741375, "volume": 25792.0}, {"date": "1999-11-08", "close": 10.20525, "volume": 26285.0}, {"date": "1999-11-09", "close": 10.3908, "volume": 31615.0}, {"date": "1999-11-10", "close": 10.20525, "volume": 12886.0}, {"date": "1999-11-11", "close": 9.741375, "volume": 16158.0}, {"date": "1999-11-12", "close": 9.46305, "volume": 22853.0}, {"date": "1999-11-15", "close": 9.6486, "volume": 48258.0}, {"date": "1999-11-16", "close": 9.2775, "volume": 66507.0}, {"date": "1999-11-17", "close": 9.555825, "volume": 17699.0}, {"date": "1999-11-18", "close": 9.83415, "volume": 28514.0}, {"date": "1999-11-19", "close": 10.298025, "volume": 67366.0}, {"date": "1999-11-22", "close": 10.483575, "volume": 54155.0}, {"date": "1999-11-23", "close": 11.133, "volume": 53666.0}, {"date": "1999-11-24", "close": 11.596875, "volume": 58611.0}, {"date": "1999-11-25", "close": 10.94745, "volume": 30164.0}, {"date": "1999-11-26", "close": 11.31855, "volume": 26063.0}, {"date": "1999-11-29", "close": 10.854675, "volume": 16333.0}, {"date": "1999-11-30", "close": 10.854675, "volume": 21838.0}, {"date": "1999-12-01", "close": 11.31855, "volume": 32207.0}, {"date": "1999-12-02", "close": 11.411325, "volume": 30507.0}, {"date": "1999-12-03", "close": 11.31855, "volume": 20102.0}, {"date": "1999-12-06", "close": 11.5041, "volume": 26738.0}, {"date": "1999-12-07", "close": 12.80295, "volume": 132664.0}, {"date": "1999-12-08", "close": 12.06075, "volume": 66232.0}, {"date": "1999-12-09", "close": 12.524625, "volume": 26025.0}, {"date": "1999-12-10", "close": 12.6174, "volume": 22577.0}, {"date": "1999-12-13", "close": 12.339075, "volume": 13829.0}, {"date": "1999-12-14", "close": 12.153525, "volume": 9577.0}, {"date": "1999-12-15", "close": 11.5041, "volume": 22285.0}, {"date": "1999-12-16", "close": 11.133, "volume": 13620.0}, {"date": "1999-12-17", "close": 11.967975, "volume": 6838.0}, {"date": "1999-12-20", "close": 11.596875, "volume": 6500.0}, {"date": "1999-12-21", "close": 11.133, "volume": 23513.0}, {"date": "1999-12-22", "close": 11.133, "volume": 15212.0}, {"date": "1999-12-23", "close": 10.7619, "volume": 24787.0}, {"date": "1999-12-24", "close": 11.133, "volume": 3866.0}, {"date": "1999-12-27", "close": 11.133, "volume": null}, {"date": "1999-12-28", "close": 11.133, "volume": null}, {"date": "1999-12-29", "close": 10.94745, "volume": 13861.0}, {"date": "1999-12-30", "close": 11.5041, "volume": 6316.0}, {"date": "1999-12-31", "close": 11.5041, "volume": null}, {"date": "2000-01-03", "close": 11.5041, "volume": null}, {"date": "2000-01-04", "close": 11.68965, "volume": 13348.0}, {"date": "2000-01-05", "close": 11.133, "volume": 12001.0}, {"date": "2000-01-06", "close": 11.133, "volume": 13738.0}, {"date": "2000-01-07", "close": 11.133, "volume": 12189.0}, {"date": "2000-01-10", "close": 11.31855, "volume": 16461.0}, {"date": "2000-01-11", "close": 10.8825075, "volume": 20361.0}, {"date": "2000-01-12", "close": 10.854675, "volume": 13267.0}, {"date": "2000-01-13", "close": 10.57635, "volume": 23250.0}, {"date": "2000-01-14", "close": 11.040225, "volume": 42029.0}, {"date": "2000-01-17", "close": 11.68965, "volume": 79716.0}, {"date": "2000-01-18", "close": 12.06075, "volume": 81545.0}, {"date": "2000-01-19", "close": 11.8752, "volume": 36063.0}, {"date": "2000-01-20", "close": 11.8752, "volume": 16398.0}, {"date": "2000-01-21", "close": 11.8752, "volume": 25127.0}, {"date": "2000-01-24", "close": 12.43185, "volume": 24126.0}, {"date": "2000-01-25", "close": 12.153525, "volume": 22926.0}, {"date": "2000-01-26", "close": 12.153525, "volume": null}, {"date": "2000-01-27", "close": 12.43185, "volume": 24132.0}, {"date": "2000-01-28", "close": 12.635955, "volume": 24496.0}, {"date": "2000-01-31", "close": 12.6174, "volume": 13927.0}, {"date": "2000-02-01", "close": 12.153525, "volume": 6988.0}, {"date": "2000-02-02", "close": 12.6174, "volume": 15434.0}, {"date": "2000-02-03", "close": 12.43185, "volume": 30848.0}, {"date": "2000-02-07", "close": 12.43185, "volume": 22043.0}, {"date": "2000-02-08", "close": 12.43185, "volume": 15626.0}, {"date": "2000-02-09", "close": 12.6174, "volume": 24151.0}, {"date": "2000-02-10", "close": 12.524625, "volume": 14807.0}, {"date": "2000-02-11", "close": 12.635955, "volume": 16829.0}, {"date": "2000-02-14", "close": 12.6174, "volume": 16420.0}, {"date": "2000-02-16", "close": 14.65845, "volume": 135904.0}, {"date": "2000-02-17", "close": 15.122325, "volume": 115108.0}, {"date": "2000-02-21", "close": 15.9573, "volume": 54525.0}, {"date": "2000-02-23", "close": 16.050075, "volume": 133516.0}, {"date": "2000-02-24", "close": 16.6995, "volume": 105892.0}, {"date": "2000-02-25", "close": 17.25615, "volume": 107239.0}, {"date": "2000-02-28", "close": 17.348925, "volume": 50551.0}, {"date": "2000-02-29", "close": 15.9573, "volume": 24773.0}, {"date": "2000-03-01", "close": 14.936775, "volume": 40390.0}, {"date": "2000-03-02", "close": 14.380125, "volume": 51527.0}, {"date": "2000-03-03", "close": 15.307875, "volume": 30596.0}, {"date": "2000-03-06", "close": 16.3284, "volume": 54981.0}, {"date": "2000-03-07", "close": 16.606725, "volume": 22144.0}, {"date": "2000-03-08", "close": 16.6995, "volume": 42185.0}, {"date": "2000-03-09", "close": 16.977825, "volume": 30632.0}, {"date": "2000-03-13", "close": 18.091125, "volume": 28179.0}, {"date": "2000-03-14", "close": 17.62725, "volume": 19861.0}, {"date": "2000-03-15", "close": 16.88505, "volume": 24694.0}, {"date": "2000-03-16", "close": 16.88505, "volume": 20363.0}, {"date": "2000-03-17", "close": 17.534475, "volume": 28924.0}, {"date": "2000-03-20", "close": 17.905575, "volume": 23831.0}, {"date": "2000-03-21", "close": 19.85385, "volume": 76524.0}, {"date": "2000-03-22", "close": 20.4105, "volume": 63348.0}, {"date": "2000-03-23", "close": 19.018875, "volume": 36419.0}, {"date": "2000-03-24", "close": 19.2972, "volume": 21934.0}, {"date": "2000-03-27", "close": 20.4105, "volume": 30197.0}, {"date": "2000-03-28", "close": 21.802125, "volume": 66380.0}, {"date": "2000-03-29", "close": 24.585375, "volume": 120202.0}, {"date": "2000-03-30", "close": 25.27191, "volume": 70078.0}, {"date": "2000-03-31", "close": 25.1141925, "volume": 88962.0}, {"date": "2000-04-03", "close": 23.19375, "volume": 39881.0}, {"date": "2000-04-04", "close": 19.946625, "volume": 90735.0}, {"date": "2000-04-05", "close": 16.4490075, "volume": 124861.0}, {"date": "2000-04-06", "close": 19.018875, "volume": 38168.0}, {"date": "2000-04-07", "close": 20.688825, "volume": 41604.0}, {"date": "2000-04-10", "close": 20.7816, "volume": 51782.0}, {"date": "2000-04-11", "close": 19.48275, "volume": 34917.0}, {"date": "2000-04-12", "close": 20.59605, "volume": 24658.0}, {"date": "2000-04-13", "close": 20.4105, "volume": 48779.0}, {"date": "2000-04-14", "close": 20.22495, "volume": 26713.0}, {"date": "2000-04-17", "close": 15.77175, "volume": 66581.0}, {"date": "2000-04-18", "close": 17.348925, "volume": 69658.0}, {"date": "2000-04-19", "close": 16.6995, "volume": 29511.0}, {"date": "2000-04-20", "close": 16.050075, "volume": 352868.0}, {"date": "2000-04-26", "close": 15.493425, "volume": 8423.0}, {"date": "2000-04-27", "close": 14.844, "volume": 7897.0}, {"date": "2000-04-28", "close": 16.421175, "volume": 7437.0}, {"date": "2000-05-01", "close": 15.77175, "volume": 13667.0}, {"date": "2000-05-02", "close": 15.307875, "volume": 20654.0}, {"date": "2000-05-03", "close": 14.844, "volume": 18178.0}, {"date": "2000-05-04", "close": 13.637925, "volume": 16814.0}, {"date": "2000-05-05", "close": 13.637925, "volume": 4200.0}, {"date": "2000-05-08", "close": 12.9885, "volume": 8810.0}, {"date": "2000-05-09", "close": 11.967975, "volume": 13143.0}, {"date": "2000-05-10", "close": 11.133, "volume": 30310.0}, {"date": "2000-05-11", "close": 11.133, "volume": 12638.0}, {"date": "2000-05-12", "close": 12.524625, "volume": 49335.0}, {"date": "2000-05-15", "close": 12.43185, "volume": 51986.0}, {"date": "2000-05-16", "close": 11.68965, "volume": 15375.0}, {"date": "2000-05-17", "close": 11.782425, "volume": 6171.0}, {"date": "2000-05-18", "close": 12.06075, "volume": 4517.0}, {"date": "2000-05-19", "close": 11.782425, "volume": 2168.0}, {"date": "2000-05-22", "close": 11.133, "volume": 12021.0}, {"date": "2000-05-23", "close": 11.31855, "volume": 39037.0}, {"date": "2000-05-24", "close": 11.133, "volume": 16485.0}, {"date": "2000-05-25", "close": 11.133, "volume": 5605.0}, {"date": "2000-05-26", "close": 10.7619, "volume": 8765.0}, {"date": "2000-05-29", "close": 11.133, "volume": 10504.0}, {"date": "2000-05-30", "close": 12.339075, "volume": 20315.0}, {"date": "2000-05-31", "close": 11.782425, "volume": 13878.0}, {"date": "2000-06-01", "close": 12.0143625, "volume": 8470.0}, {"date": "2000-06-02", "close": 11.967975, "volume": 2292.0}, {"date": "2000-06-05", "close": 12.06075, "volume": 26314.0}, {"date": "2000-06-06", "close": 12.524625, "volume": 5928.0}, {"date": "2000-06-07", "close": 13.54515, "volume": 13814.0}, {"date": "2000-06-08", "close": 14.009025, "volume": 24167.0}, {"date": "2000-06-09", "close": 13.7307, "volume": 26408.0}, {"date": "2000-06-13", "close": 13.081275, "volume": 17095.0}, {"date": "2000-06-14", "close": 13.6843125, "volume": 15988.0}, {"date": "2000-06-15", "close": 13.91625, "volume": 11475.0}, {"date": "2000-06-16", "close": 13.91625, "volume": 9809.0}, {"date": "2000-06-19", "close": 13.54515, "volume": 13751.0}, {"date": "2000-06-20", "close": 13.823475, "volume": 12536.0}, {"date": "2000-06-21", "close": 13.91625, "volume": 19896.0}, {"date": "2000-06-22", "close": 14.380125, "volume": 11028.0}, {"date": "2000-06-23", "close": 14.28735, "volume": 6762.0}, {"date": "2000-06-26", "close": 14.380125, "volume": 9754.0}, {"date": "2000-06-27", "close": 15.2151, "volume": 16507.0}, {"date": "2000-06-28", "close": 16.606725, "volume": 19530.0}, {"date": "2000-06-29", "close": 17.0706, "volume": 61110.0}, {"date": "2000-06-30", "close": 15.5583675, "volume": 21434.0}, {"date": "2000-07-03", "close": 15.9573, "volume": 8508.0}, {"date": "2000-07-04", "close": 16.6995, "volume": 12958.0}, {"date": "2000-07-05", "close": 16.977825, "volume": 5138.0}, {"date": "2000-07-06", "close": 17.348925, "volume": 20179.0}, {"date": "2000-07-07", "close": 18.462225, "volume": 28691.0}, {"date": "2000-07-10", "close": 19.2972, "volume": 37648.0}, {"date": "2000-07-11", "close": 19.204425, "volume": 50759.0}, {"date": "2000-07-12", "close": 19.018875, "volume": 37476.0}, {"date": "2000-07-13", "close": 20.688825, "volume": 72327.0}, {"date": "2000-07-14", "close": 21.8856225, "volume": 106404.0}, {"date": "2000-07-17", "close": 21.245475, "volume": 49564.0}, {"date": "2000-07-18", "close": 19.85385, "volume": 25123.0}, {"date": "2000-07-19", "close": 19.48275, "volume": 13493.0}, {"date": "2000-07-20", "close": 19.018875, "volume": 17019.0}, {"date": "2000-07-21", "close": 19.575525, "volume": 12052.0}, {"date": "2000-07-24", "close": 20.0394, "volume": 11681.0}, {"date": "2000-07-25", "close": 20.59605, "volume": 12169.0}, {"date": "2000-07-26", "close": 19.946625, "volume": 9370.0}, {"date": "2000-07-27", "close": 19.5662475, "volume": 18175.0}, {"date": "2000-07-28", "close": 19.11165, "volume": 11354.0}, {"date": "2000-07-31", "close": 17.905575, "volume": 48591.0}, {"date": "2000-08-01", "close": 17.534475, "volume": 8572.0}, {"date": "2000-08-02", "close": 17.8128, "volume": 7733.0}, {"date": "2000-08-03", "close": 18.555, "volume": 20738.0}, {"date": "2000-08-04", "close": 18.555, "volume": 62370.0}, {"date": "2000-08-07", "close": 19.11165, "volume": 5806.0}, {"date": "2000-08-08", "close": 18.9261, "volume": 11586.0}, {"date": "2000-08-09", "close": 18.74055, "volume": 21508.0}, {"date": "2000-08-10", "close": 19.204425, "volume": 1184.0}, {"date": "2000-08-11", "close": 19.6683, "volume": 38091.0}, {"date": "2000-08-14", "close": 19.48275, "volume": 4578.0}, {"date": "2000-08-15", "close": 19.575525, "volume": 8971.0}, {"date": "2000-08-16", "close": 19.48275, "volume": 11593.0}, {"date": "2000-08-17", "close": 19.48275, "volume": 6546.0}, {"date": "2000-08-18", "close": 19.6683, "volume": 14269.0}, {"date": "2000-08-21", "close": 19.575525, "volume": 3874.0}, {"date": "2000-08-22", "close": 19.85385, "volume": 13557.0}, {"date": "2000-08-23", "close": 20.22495, "volume": 14401.0}, {"date": "2000-08-24", "close": 20.4105, "volume": 26329.0}, {"date": "2000-08-25", "close": 20.132175, "volume": 13274.0}, {"date": "2000-08-28", "close": 18.555, "volume": 2048.0}, {"date": "2000-08-29", "close": 18.555, "volume": 35839.0}, {"date": "2000-08-30", "close": 18.833325, "volume": 1721.0}, {"date": "2000-08-31", "close": 18.555, "volume": 4525.0}, {"date": "2000-09-01", "close": 18.74055, "volume": 4359.0}, {"date": "2000-09-04", "close": 18.36945, "volume": 1990.0}, {"date": "2000-09-05", "close": 17.62725, "volume": 4509.0}, {"date": "2000-09-06", "close": 18.276675, "volume": 4141.0}, {"date": "2000-09-07", "close": 17.8128, "volume": 2124.0}, {"date": "2000-09-08", "close": 17.62725, "volume": 19683.0}, {"date": "2000-09-11", "close": 17.25615, "volume": 4773.0}, {"date": "2000-09-12", "close": 16.792275, "volume": 9895.0}, {"date": "2000-09-13", "close": 16.6995, "volume": 18625.0}, {"date": "2000-09-14", "close": 16.235625, "volume": 2906.0}, {"date": "2000-09-15", "close": 16.050075, "volume": 14560.0}, {"date": "2000-09-18", "close": 15.5862, "volume": 8338.0}, {"date": "2000-09-19", "close": 15.77175, "volume": 5293.0}, {"date": "2000-09-20", "close": 16.6995, "volume": 13045.0}, {"date": "2000-09-21", "close": 15.77175, "volume": 2122.0}, {"date": "2000-09-22", "close": 14.844, "volume": 3387.0}, {"date": "2000-09-25", "close": 14.751225, "volume": 2950.0}, {"date": "2000-09-26", "close": 15.307875, "volume": 1828.0}, {"date": "2000-09-27", "close": 14.844, "volume": 6169.0}, {"date": "2000-09-28", "close": 14.844, "volume": 23878.0}, {"date": "2000-09-29", "close": 15.493425, "volume": 20496.0}, {"date": "2000-10-02", "close": 16.606725, "volume": 3573.0}, {"date": "2000-10-03", "close": 15.9573, "volume": 16075.0}, {"date": "2000-10-04", "close": 15.77175, "volume": 6530.0}, {"date": "2000-10-05", "close": 16.3284, "volume": 14551.0}, {"date": "2000-10-06", "close": 17.62725, "volume": 23708.0}, {"date": "2000-10-09", "close": 17.348925, "volume": 8251.0}, {"date": "2000-10-10", "close": 18.276675, "volume": 13407.0}, {"date": "2000-10-11", "close": 17.720025, "volume": 5429.0}, {"date": "2000-10-12", "close": 17.534475, "volume": 8723.0}, {"date": "2000-10-13", "close": 16.51395, "volume": 9273.0}, {"date": "2000-10-16", "close": 16.977825, "volume": 4686.0}, {"date": "2000-10-17", "close": 16.235625, "volume": 3449.0}, {"date": "2000-10-18", "close": 16.6995, "volume": 2287.0}, {"date": "2000-10-19", "close": 16.6995, "volume": 1604.0}, {"date": "2000-10-20", "close": 16.88505, "volume": 6342.0}, {"date": "2000-10-23", "close": 15.9573, "volume": 1317.0}, {"date": "2000-10-24", "close": 16.235625, "volume": 9602.0}, {"date": "2000-10-25", "close": 16.235625, "volume": 35948.0}, {"date": "2000-10-26", "close": 16.606725, "volume": 11158.0}, {"date": "2000-10-27", "close": 16.6995, "volume": 2698.0}, {"date": "2000-10-30", "close": 16.421175, "volume": 3956.0}, {"date": "2000-10-31", "close": 16.6995, "volume": 25058.0}, {"date": "2000-11-01", "close": 16.235625, "volume": 1256.0}, {"date": "2000-11-02", "close": 16.606725, "volume": 645.0}, {"date": "2000-11-03", "close": 16.606725, "volume": 8387.0}, {"date": "2000-11-06", "close": 16.235625, "volume": 12525.0}, {"date": "2000-11-07", "close": 16.51395, "volume": 5931.0}, {"date": "2000-11-08", "close": 16.606725, "volume": 3195.0}, {"date": "2000-11-09", "close": 16.6995, "volume": 18442.0}, {"date": "2000-11-10", "close": 17.163375, "volume": 8256.0}, {"date": "2000-11-13", "close": 17.4417, "volume": 5902.0}, {"date": "2000-11-14", "close": 17.163375, "volume": 7822.0}, {"date": "2000-11-15", "close": 17.4417, "volume": 3622.0}, {"date": "2000-11-16", "close": 17.163375, "volume": 7404.0}, {"date": "2000-11-17", "close": 17.62725, "volume": 7460.0}, {"date": "2000-11-20", "close": 17.348925, "volume": 12690.0}, {"date": "2000-11-21", "close": 16.977825, "volume": 4818.0}, {"date": "2000-11-22", "close": 17.534475, "volume": 9512.0}, {"date": "2000-11-23", "close": 17.62725, "volume": 13922.0}, {"date": "2000-11-24", "close": 17.62725, "volume": 13905.0}, {"date": "2000-11-27", "close": 17.4417, "volume": 3411.0}, {"date": "2000-11-28", "close": 17.25615, "volume": 4899.0}, {"date": "2000-11-29", "close": 16.977825, "volume": 4202.0}, {"date": "2000-11-30", "close": 16.6995, "volume": 951.0}, {"date": "2000-12-01", "close": 16.235625, "volume": 5427.0}, {"date": "2000-12-04", "close": 15.77175, "volume": 5502.0}, {"date": "2000-12-05", "close": 15.122325, "volume": 13019.0}, {"date": "2000-12-06", "close": 15.5862, "volume": 22965.0}, {"date": "2000-12-07", "close": 15.864525, "volume": 10073.0}, {"date": "2000-12-08", "close": 16.14285, "volume": 3641.0}, {"date": "2000-12-11", "close": 16.14285, "volume": 689.0}, {"date": "2000-12-12", "close": 15.9573, "volume": 2166.0}, {"date": "2000-12-13", "close": 15.678975, "volume": 5419.0}, {"date": "2000-12-14", "close": 15.122325, "volume": 5878.0}, {"date": "2000-12-15", "close": 14.936775, "volume": 4492.0}, {"date": "2000-12-18", "close": 14.009025, "volume": 4761.0}, {"date": "2000-12-19", "close": 14.65845, "volume": 4677.0}, {"date": "2000-12-20", "close": 14.009025, "volume": 9328.0}, {"date": "2000-12-21", "close": 12.895725, "volume": 7525.0}, {"date": "2000-12-22", "close": 12.43185, "volume": 9734.0}, {"date": "2000-12-27", "close": 12.9885, "volume": 2301.0}, {"date": "2000-12-28", "close": 12.9885, "volume": 3532.0}, {"date": "2000-12-29", "close": 12.69162, "volume": 18240.0}, {"date": "2001-01-02", "close": 12.524625, "volume": 4334.0}, {"date": "2001-01-03", "close": 12.2463, "volume": 9539.0}, {"date": "2001-01-04", "close": 12.80295, "volume": 6858.0}, {"date": "2001-01-05", "close": 12.524625, "volume": 1913.0}, {"date": "2001-01-08", "close": 12.524625, "volume": 3270.0}, {"date": "2001-01-09", "close": 12.6174, "volume": 6692.0}, {"date": "2001-01-10", "close": 12.710175, "volume": 4241.0}, {"date": "2001-01-11", "close": 12.80295, "volume": 7026.0}, {"date": "2001-01-12", "close": 13.081275, "volume": 53463.0}, {"date": "2001-01-15", "close": 12.9885, "volume": 4519.0}, {"date": "2001-01-16", "close": 12.9885, "volume": 2243.0}, {"date": "2001-01-17", "close": 13.7307, "volume": 3023.0}, {"date": "2001-01-18", "close": 14.1018, "volume": 24596.0}, {"date": "2001-01-19", "close": 14.714115, "volume": 39059.0}, {"date": "2001-01-22", "close": 15.40065, "volume": 19977.0}, {"date": "2001-01-23", "close": 15.7810275, "volume": 26182.0}, {"date": "2001-01-24", "close": 15.77175, "volume": 23642.0}, {"date": "2001-01-25", "close": 14.844, "volume": 14063.0}, {"date": "2001-01-29", "close": 15.3171525, "volume": 6532.0}, {"date": "2001-01-30", "close": 15.122325, "volume": 7357.0}, {"date": "2001-01-31", "close": 14.844, "volume": 5084.0}, {"date": "2001-02-01", "close": 15.122325, "volume": 19243.0}, {"date": "2001-02-02", "close": 15.2151, "volume": 51354.0}, {"date": "2001-02-05", "close": 14.844, "volume": 3396.0}, {"date": "2001-02-06", "close": 14.844, "volume": 106498.0}, {"date": "2001-02-07", "close": 14.4729, "volume": 6795.0}, {"date": "2001-02-08", "close": 14.4729, "volume": 1833.0}, {"date": "2001-02-09", "close": 14.194575, "volume": 22468.0}, {"date": "2001-02-12", "close": 14.380125, "volume": 2595.0}, {"date": "2001-02-13", "close": 14.194575, "volume": 1990.0}, {"date": "2001-02-14", "close": 14.194575, "volume": 15371.0}, {"date": "2001-02-15", "close": 14.65845, "volume": 3213.0}, {"date": "2001-02-16", "close": 14.380125, "volume": 3187.0}, {"date": "2001-02-19", "close": 14.380125, "volume": 5864.0}, {"date": "2001-02-20", "close": 14.194575, "volume": 7362.0}, {"date": "2001-02-21", "close": 14.194575, "volume": 2791.0}, {"date": "2001-02-22", "close": 14.1018, "volume": 92217.0}, {"date": "2001-02-23", "close": 13.91625, "volume": 2236.0}, {"date": "2001-02-26", "close": 13.91625, "volume": 2562.0}, {"date": "2001-02-27", "close": 14.380125, "volume": 7554.0}, {"date": "2001-02-28", "close": 14.380125, "volume": 5431.0}, {"date": "2001-03-01", "close": 13.7307, "volume": 186065.0}, {"date": "2001-03-02", "close": 13.3596, "volume": 2617.0}, {"date": "2001-03-05", "close": 12.895725, "volume": 25151.0}, {"date": "2001-03-06", "close": 12.710175, "volume": 1347.0}, {"date": "2001-03-07", "close": 12.710175, "volume": 3060.0}, {"date": "2001-03-08", "close": 12.710175, "volume": 8030.0}, {"date": "2001-03-09", "close": 12.710175, "volume": 5523.0}, {"date": "2001-03-12", "close": 12.9885, "volume": 11235.0}, {"date": "2001-03-13", "close": 12.80295, "volume": 8608.0}, {"date": "2001-03-14", "close": 12.06075, "volume": 3925.0}, {"date": "2001-03-15", "close": 11.133, "volume": 5557.0}, {"date": "2001-03-16", "close": 11.596875, "volume": 3024.0}, {"date": "2001-03-19", "close": 11.596875, "volume": 936.0}, {"date": "2001-03-20", "close": 11.133, "volume": 22646.0}, {"date": "2001-03-21", "close": 12.06075, "volume": 9400.0}, {"date": "2001-03-22", "close": 11.8752, "volume": 12321.0}, {"date": "2001-03-23", "close": 11.225775, "volume": 3099.0}, {"date": "2001-03-26", "close": 11.133, "volume": 10025.0}, {"date": "2001-03-27", "close": 11.225775, "volume": 2603.0}, {"date": "2001-03-28", "close": 10.57635, "volume": 5141.0}, {"date": "2001-03-29", "close": 10.0197, "volume": 13780.0}, {"date": "2001-03-30", "close": 8.442525, "volume": 14312.0}, {"date": "2001-04-02", "close": 8.72085, "volume": 9932.0}, {"date": "2001-04-03", "close": 8.1642, "volume": 9596.0}, {"date": "2001-04-04", "close": 8.071425, "volume": 8521.0}, {"date": "2001-04-05", "close": 7.514775, "volume": 6850.0}, {"date": "2001-04-06", "close": 8.1642, "volume": 23078.0}, {"date": "2001-04-09", "close": 8.071425, "volume": 12178.0}, {"date": "2001-04-10", "close": 7.885875, "volume": 13815.0}, {"date": "2001-04-11", "close": 7.422, "volume": 17157.0}, {"date": "2001-04-12", "close": 7.97865, "volume": 8937.0}, {"date": "2001-04-17", "close": 7.7931, "volume": 4478.0}, {"date": "2001-04-18", "close": 7.97865, "volume": 6772.0}, {"date": "2001-04-19", "close": 8.72085, "volume": 11707.0}, {"date": "2001-04-20", "close": 8.442525, "volume": 28431.0}, {"date": "2001-04-23", "close": 8.1642, "volume": 7235.0}, {"date": "2001-04-24", "close": 7.7931, "volume": 12509.0}, {"date": "2001-04-26", "close": 7.7931, "volume": 1798.0}, {"date": "2001-04-27", "close": 7.700325, "volume": 1182.0}, {"date": "2001-04-30", "close": 7.23645, "volume": 14583.0}, {"date": "2001-05-01", "close": 6.958125, "volume": 8337.0}, {"date": "2001-05-02", "close": 6.587025, "volume": 7788.0}, {"date": "2001-05-03", "close": 6.215925, "volume": 33037.0}, {"date": "2001-05-04", "close": 6.401475, "volume": 23640.0}, {"date": "2001-05-07", "close": 6.8189625, "volume": 22856.0}, {"date": "2001-05-08", "close": 6.587025, "volume": 124638.0}, {"date": "2001-05-09", "close": 7.23645, "volume": 22921.0}, {"date": "2001-05-10", "close": 7.885875, "volume": 8632.0}, {"date": "2001-05-11", "close": 8.1642, "volume": 17048.0}, {"date": "2001-05-14", "close": 8.5353, "volume": 23671.0}, {"date": "2001-05-15", "close": 8.256975, "volume": 11716.0}, {"date": "2001-05-16", "close": 7.885875, "volume": 8094.0}, {"date": "2001-05-17", "close": 8.256975, "volume": 18835.0}, {"date": "2001-05-18", "close": 8.071425, "volume": 2962.0}, {"date": "2001-05-21", "close": 7.885875, "volume": 14725.0}, {"date": "2001-05-22", "close": 8.1642, "volume": 8975.0}, {"date": "2001-05-23", "close": 8.34975, "volume": 7084.0}, {"date": "2001-05-24", "close": 8.34975, "volume": 13911.0}, {"date": "2001-05-25", "close": 8.34975, "volume": 2951.0}, {"date": "2001-05-28", "close": 8.34975, "volume": 5434.0}, {"date": "2001-05-29", "close": 8.34975, "volume": 16270.0}, {"date": "2001-05-30", "close": 8.34975, "volume": 14754.0}, {"date": "2001-05-31", "close": 8.071425, "volume": 5125.0}, {"date": "2001-06-01", "close": 7.514775, "volume": 532071.0}, {"date": "2001-06-04", "close": 7.885875, "volume": 14865.0}, {"date": "2001-06-05", "close": 7.422, "volume": 11619.0}, {"date": "2001-06-06", "close": 6.772575, "volume": 3955.0}, {"date": "2001-06-07", "close": 6.49425, "volume": 54025.0}, {"date": "2001-06-08", "close": 6.86535, "volume": 115790.0}, {"date": "2001-06-12", "close": 6.215925, "volume": 25428.0}, {"date": "2001-06-13", "close": 6.030375, "volume": 43232.0}, {"date": "2001-06-14", "close": 6.401475, "volume": 8201.0}, {"date": "2001-06-15", "close": 6.12315, "volume": 8738.0}, {"date": "2001-06-18", "close": 6.030375, "volume": 8346.0}, {"date": "2001-06-19", "close": 6.215925, "volume": 2943.0}, {"date": "2001-06-20", "close": 6.030375, "volume": 6499.0}, {"date": "2001-06-21", "close": 6.12315, "volume": 9596.0}, {"date": "2001-06-22", "close": 6.12315, "volume": 39976.0}, {"date": "2001-06-25", "close": 6.030375, "volume": 13635.0}, {"date": "2001-06-26", "close": 6.49425, "volume": 28096.0}, {"date": "2001-06-27", "close": 6.3087, "volume": 26135.0}, {"date": "2001-06-28", "close": 6.3087, "volume": 14174.0}, {"date": "2001-06-29", "close": 6.19737, "volume": 22466.0}, {"date": "2001-07-02", "close": 6.215925, "volume": 3284.0}, {"date": "2001-07-03", "close": 6.178815, "volume": 6485.0}, {"date": "2001-07-04", "close": 6.12315, "volume": 5233.0}, {"date": "2001-07-05", "close": 6.12315, "volume": 5000.0}, {"date": "2001-07-06", "close": 6.12315, "volume": 1382.0}, {"date": "2001-07-09", "close": 6.12315, "volume": 277237.0}, {"date": "2001-07-10", "close": 6.19737, "volume": 56386.0}, {"date": "2001-07-11", "close": 6.401475, "volume": 7030.0}, {"date": "2001-07-12", "close": 6.12315, "volume": 7608.0}, {"date": "2001-07-13", "close": 5.844825, "volume": 2138.0}, {"date": "2001-07-16", "close": 5.844825, "volume": 1040.0}, {"date": "2001-07-17", "close": 5.844825, "volume": 3534.0}, {"date": "2001-07-18", "close": 5.102625, "volume": 6451.0}, {"date": "2001-07-19", "close": 5.00985, "volume": 5002.0}, {"date": "2001-07-20", "close": 4.63875, "volume": 13440.0}, {"date": "2001-07-23", "close": 5.00985, "volume": 13429.0}, {"date": "2001-07-24", "close": 5.00985, "volume": 16312.0}, {"date": "2001-07-25", "close": 4.731525, "volume": 120597.0}, {"date": "2001-07-26", "close": 4.545975, "volume": 3761.0}, {"date": "2001-07-27", "close": 4.4532, "volume": 3458.0}, {"date": "2001-07-30", "close": 4.26765, "volume": 34254.0}, {"date": "2001-07-31", "close": 3.9800475, "volume": 4298.0}, {"date": "2001-08-01", "close": 4.174875, "volume": 20675.0}, {"date": "2001-08-02", "close": 3.989325, "volume": 3704.0}, {"date": "2001-08-03", "close": 4.545975, "volume": 32357.0}, {"date": "2001-08-06", "close": 4.5923625, "volume": 35198.0}, {"date": "2001-08-07", "close": 4.63875, "volume": 41306.0}, {"date": "2001-08-08", "close": 4.26765, "volume": 33485.0}, {"date": "2001-08-09", "close": 4.5181425, "volume": 13251.0}, {"date": "2001-08-10", "close": 4.26765, "volume": 19270.0}, {"date": "2001-08-13", "close": 4.63875, "volume": 198839.0}, {"date": "2001-08-14", "close": 4.360425, "volume": 44361.0}, {"date": "2001-08-15", "close": 4.545975, "volume": 18933.0}, {"date": "2001-08-16", "close": 4.360425, "volume": 34502.0}, {"date": "2001-08-17", "close": 4.26765, "volume": 6165.0}, {"date": "2001-08-20", "close": 4.0821, "volume": 14532.0}, {"date": "2001-08-21", "close": 3.989325, "volume": 4989.0}, {"date": "2001-08-22", "close": 3.711, "volume": 28844.0}, {"date": "2001-08-23", "close": 3.4790625, "volume": 16014.0}, {"date": "2001-08-24", "close": 3.3399, "volume": 17007.0}, {"date": "2001-08-27", "close": 3.2007375, "volume": 40984.0}, {"date": "2001-08-28", "close": 3.1079625, "volume": 42004.0}, {"date": "2001-08-29", "close": 2.9688, "volume": 17806.0}, {"date": "2001-08-30", "close": 3.061575, "volume": 12378.0}, {"date": "2001-08-31", "close": 2.764695, "volume": 23900.0}, {"date": "2001-09-03", "close": 2.8296375, "volume": 29234.0}, {"date": "2001-09-04", "close": 2.78325, "volume": 13803.0}, {"date": "2001-09-05", "close": 2.690475, "volume": 8481.0}, {"date": "2001-09-06", "close": 2.41215, "volume": 32622.0}, {"date": "2001-09-10", "close": 2.8296375, "volume": 53292.0}, {"date": "2001-09-11", "close": 2.7368625, "volume": 177604.0}, {"date": "2001-09-12", "close": 2.504925, "volume": 19348.0}, {"date": "2001-09-13", "close": 2.504925, "volume": 9641.0}, {"date": "2001-09-14", "close": 2.319375, "volume": 12337.0}, {"date": "2001-09-17", "close": 1.8091125, "volume": 68798.0}, {"date": "2001-09-18", "close": 1.9946625, "volume": 45879.0}, {"date": "2001-09-19", "close": 1.9946625, "volume": 104820.0}, {"date": "2001-09-20", "close": 1.9018875, "volume": 44025.0}, {"date": "2001-09-21", "close": 1.9018875, "volume": 20345.0}, {"date": "2001-09-24", "close": 1.7163375, "volume": 38211.0}, {"date": "2001-09-25", "close": 1.8091125, "volume": 41286.0}, {"date": "2001-09-26", "close": 1.6235625, "volume": 134905.0}, {"date": "2001-09-27", "close": 1.577175, "volume": 34973.0}, {"date": "2001-09-28", "close": 1.66995, "volume": 220989.0}, {"date": "2001-10-01", "close": 1.8091125, "volume": 86944.0}, {"date": "2001-10-02", "close": 1.7163375, "volume": 132031.0}, {"date": "2001-10-03", "close": 1.762725, "volume": 44308.0}, {"date": "2001-10-04", "close": 1.8091125, "volume": 61304.0}, {"date": "2001-10-05", "close": 2.04105, "volume": 181514.0}, {"date": "2001-10-08", "close": 2.2729875, "volume": 88708.0}, {"date": "2001-10-09", "close": 2.04105, "volume": 101919.0}, {"date": "2001-10-10", "close": 1.948275, "volume": 64049.0}, {"date": "2001-10-11", "close": 2.1802125, "volume": 29310.0}, {"date": "2001-10-12", "close": 1.9946625, "volume": 37316.0}, {"date": "2001-10-15", "close": 2.04105, "volume": 40000.0}, {"date": "2001-10-16", "close": 1.948275, "volume": 26089.0}, {"date": "2001-10-17", "close": 2.1245475, "volume": 312745.0}, {"date": "2001-10-18", "close": 2.1802125, "volume": 107847.0}, {"date": "2001-10-19", "close": 2.2729875, "volume": 112813.0}, {"date": "2001-10-22", "close": 2.5513125, "volume": 198001.0}, {"date": "2001-10-23", "close": 2.4585375, "volume": 156880.0}, {"date": "2001-10-24", "close": 2.319375, "volume": 36831.0}, {"date": "2001-10-25", "close": 2.2729875, "volume": 88224.0}, {"date": "2001-10-26", "close": 2.133825, "volume": 106003.0}, {"date": "2001-10-29", "close": 2.04105, "volume": 84746.0}, {"date": "2001-10-30", "close": 2.0317725, "volume": 123569.0}, {"date": "2001-10-31", "close": 2.04105, "volume": 62018.0}, {"date": "2001-11-01", "close": 2.1802125, "volume": 26510.0}, {"date": "2001-11-02", "close": 2.319375, "volume": 140598.0}, {"date": "2001-11-05", "close": 2.2729875, "volume": 82608.0}, {"date": "2001-11-06", "close": 2.319375, "volume": 22258.0}, {"date": "2001-11-07", "close": 2.1802125, "volume": 63087.0}, {"date": "2001-11-08", "close": 2.133825, "volume": 49026.0}, {"date": "2001-11-09", "close": 2.133825, "volume": 20441.0}, {"date": "2001-11-12", "close": 2.133825, "volume": 27322.0}, {"date": "2001-11-13", "close": 2.2266, "volume": 12277.0}, {"date": "2001-11-14", "close": 1.8555, "volume": 440719.0}, {"date": "2001-11-15", "close": 1.7163375, "volume": 222510.0}, {"date": "2001-11-16", "close": 1.4844, "volume": 303505.0}, {"date": "2001-11-19", "close": 1.5307875, "volume": 143550.0}, {"date": "2001-11-20", "close": 1.4844, "volume": 170182.0}, {"date": "2001-11-21", "close": 1.5307875, "volume": 61501.0}, {"date": "2001-11-22", "close": 1.5307875, "volume": 49625.0}, {"date": "2001-11-23", "close": 1.5307875, "volume": 88422.0}, {"date": "2001-11-26", "close": 1.4844, "volume": 67000.0}, {"date": "2001-11-27", "close": 1.4844, "volume": 76985.0}, {"date": "2001-11-28", "close": 1.4844, "volume": 112211.0}, {"date": "2001-11-29", "close": 1.391625, "volume": 147545.0}, {"date": "2001-11-30", "close": 1.29885, "volume": 68597.0}, {"date": "2001-12-03", "close": 1.280295, "volume": 32062.0}, {"date": "2001-12-04", "close": 1.2524625, "volume": 18826.0}, {"date": "2001-12-05", "close": 1.2524625, "volume": 23550.0}, {"date": "2001-12-06", "close": 1.2524625, "volume": 87990.0}, {"date": "2001-12-07", "close": 1.29885, "volume": 230315.0}, {"date": "2001-12-10", "close": 1.391625, "volume": 157901.0}, {"date": "2001-12-11", "close": 1.3452375, "volume": 144098.0}, {"date": "2001-12-12", "close": 1.29885, "volume": 121722.0}, {"date": "2001-12-13", "close": 1.29885, "volume": 49663.0}, {"date": "2001-12-14", "close": 1.29885, "volume": 43191.0}, {"date": "2001-12-17", "close": 1.2524625, "volume": 35644.0}, {"date": "2001-12-18", "close": 1.29885, "volume": 23685.0}, {"date": "2001-12-19", "close": 1.206075, "volume": 36055.0}, {"date": "2001-12-20", "close": 1.1596875, "volume": 101197.0}, {"date": "2001-12-21", "close": 1.1596875, "volume": 102539.0}, {"date": "2001-12-24", "close": 1.206075, "volume": 7545.0}, {"date": "2001-12-27", "close": 1.29885, "volume": 52852.0}, {"date": "2001-12-28", "close": 1.391625, "volume": 41099.0}, {"date": "2001-12-31", "close": 1.391625, "volume": 38265.0}, {"date": "2002-01-02", "close": 1.3452375, "volume": 19617.0}, {"date": "2002-01-03", "close": 1.3452375, "volume": 16960.0}, {"date": "2002-01-04", "close": 1.762725, "volume": 698690.0}, {"date": "2002-01-07", "close": 1.8555, "volume": 779677.0}, {"date": "2002-01-08", "close": 1.66995, "volume": 231693.0}, {"date": "2002-01-09", "close": 1.6235625, "volume": 118443.0}, {"date": "2002-01-10", "close": 1.66995, "volume": 51545.0}, {"date": "2002-01-11", "close": 1.6235625, "volume": 74771.0}, {"date": "2002-01-14", "close": 1.66995, "volume": 108371.0}, {"date": "2002-01-15", "close": 1.6235625, "volume": 32858.0}, {"date": "2002-01-16", "close": 1.66995, "volume": 26900.0}, {"date": "2002-01-17", "close": 1.6235625, "volume": 32390.0}, {"date": "2002-01-18", "close": 1.577175, "volume": 20498.0}, {"date": "2002-01-21", "close": 1.4844, "volume": 30396.0}, {"date": "2002-01-22", "close": 1.5307875, "volume": 20282.0}, {"date": "2002-01-23", "close": 1.577175, "volume": 13689.0}, {"date": "2002-01-24", "close": 1.4844, "volume": 15540.0}, {"date": "2002-01-25", "close": 1.4844, "volume": 7761.0}, {"date": "2002-01-29", "close": 1.577175, "volume": 24549.0}, {"date": "2002-01-30", "close": 1.5307875, "volume": 18808.0}, {"date": "2002-01-31", "close": 1.5307875, "volume": 26947.0}, {"date": "2002-02-01", "close": 1.5307875, "volume": 21711.0}, {"date": "2002-02-04", "close": 1.5307875, "volume": 16977.0}, {"date": "2002-02-05", "close": 1.4844, "volume": 5910.0}, {"date": "2002-02-06", "close": 1.29885, "volume": 97082.0}, {"date": "2002-02-07", "close": 1.29885, "volume": 45036.0}, {"date": "2002-02-08", "close": 1.29885, "volume": 3061.0}, {"date": "2002-02-11", "close": 1.29885, "volume": 22054.0}, {"date": "2002-02-12", "close": 1.29885, "volume": 20951.0}, {"date": "2002-02-13", "close": 1.29885, "volume": 5945.0}, {"date": "2002-02-14", "close": 1.29885, "volume": 20759.0}, {"date": "2002-02-15", "close": 1.29885, "volume": 57510.0}, {"date": "2002-02-18", "close": 1.2524625, "volume": 37110.0}, {"date": "2002-02-19", "close": 1.206075, "volume": 37857.0}, {"date": "2002-02-20", "close": 1.2524625, "volume": 115706.0}, {"date": "2002-02-21", "close": 1.206075, "volume": 54648.0}, {"date": "2002-02-22", "close": 1.0669125, "volume": 217480.0}, {"date": "2002-02-25", "close": 1.1596875, "volume": 25071.0}, {"date": "2002-02-26", "close": 1.1133, "volume": 34276.0}, {"date": "2002-02-27", "close": 1.0669125, "volume": 52030.0}, {"date": "2002-02-28", "close": 1.020525, "volume": 39008.0}, {"date": "2002-03-01", "close": 1.0669125, "volume": 37941.0}, {"date": "2002-03-04", "close": 1.1133, "volume": 68214.0}, {"date": "2002-03-05", "close": 0.92775, "volume": 548956.0}, {"date": "2002-03-06", "close": 0.8813625, "volume": 112961.0}, {"date": "2002-03-07", "close": 0.797865, "volume": 348997.0}, {"date": "2002-03-08", "close": 0.7700325, "volume": 127276.0}, {"date": "2002-03-11", "close": 0.834975, "volume": 99781.0}, {"date": "2002-03-12", "close": 0.834975, "volume": 57602.0}, {"date": "2002-03-13", "close": 0.89064, "volume": 159503.0}, {"date": "2002-03-14", "close": 0.8628075, "volume": 90153.0}, {"date": "2002-03-15", "close": 0.81642, "volume": 205550.0}, {"date": "2002-03-18", "close": 0.834975, "volume": 173849.0}, {"date": "2002-03-19", "close": 0.8256975, "volume": 56470.0}, {"date": "2002-03-20", "close": 0.81642, "volume": 29277.0}, {"date": "2002-03-21", "close": 0.81642, "volume": 25104.0}, {"date": "2002-03-22", "close": 0.797865, "volume": 39136.0}, {"date": "2002-03-25", "close": 0.797865, "volume": 85920.0}, {"date": "2002-03-26", "close": 0.7885875, "volume": 25714.0}, {"date": "2002-03-27", "close": 0.77931, "volume": 32491.0}, {"date": "2002-03-28", "close": 0.7422, "volume": 152735.0}, {"date": "2002-04-02", "close": 0.7422, "volume": 183367.0}, {"date": "2002-04-03", "close": 0.7422, "volume": 195520.0}, {"date": "2002-04-04", "close": 0.7422, "volume": 52029.0}, {"date": "2002-04-05", "close": 0.70509, "volume": 23821.0}, {"date": "2002-04-08", "close": 0.7700325, "volume": 103037.0}, {"date": "2002-04-09", "close": 0.7885875, "volume": 102094.0}, {"date": "2002-04-10", "close": 0.8813625, "volume": 58168.0}, {"date": "2002-04-11", "close": 0.8256975, "volume": 122052.0}, {"date": "2002-04-12", "close": 0.8256975, "volume": 52600.0}, {"date": "2002-04-15", "close": 0.81642, "volume": 18182.0}, {"date": "2002-04-16", "close": 0.85353, "volume": 56999.0}, {"date": "2002-04-17", "close": 0.834975, "volume": 15281.0}, {"date": "2002-04-18", "close": 0.7885875, "volume": 15996.0}, {"date": "2002-04-19", "close": 0.834975, "volume": 4883.0}, {"date": "2002-04-22", "close": 0.797865, "volume": 20695.0}, {"date": "2002-04-23", "close": 0.7885875, "volume": 84256.0}, {"date": "2002-04-24", "close": 0.7514775, "volume": 22384.0}, {"date": "2002-04-26", "close": 0.760755, "volume": 38702.0}, {"date": "2002-04-29", "close": 0.723645, "volume": 26384.0}, {"date": "2002-04-30", "close": 0.6958125, "volume": 48741.0}, {"date": "2002-05-01", "close": 0.686535, "volume": 8645.0}, {"date": "2002-05-02", "close": 0.575205, "volume": 108465.0}, {"date": "2002-05-03", "close": 0.6215925, "volume": 37941.0}, {"date": "2002-05-06", "close": 0.612315, "volume": 14966.0}, {"date": "2002-05-07", "close": 0.649425, "volume": 71147.0}, {"date": "2002-05-08", "close": 0.6215925, "volume": 10132.0}, {"date": "2002-05-09", "close": 0.6215925, "volume": 12781.0}, {"date": "2002-05-10", "close": 0.63087, "volume": 12935.0}, {"date": "2002-05-13", "close": 0.63087, "volume": 56740.0}, {"date": "2002-05-14", "close": 0.70509, "volume": 39110.0}, {"date": "2002-05-15", "close": 0.7143675, "volume": 26307.0}, {"date": "2002-05-16", "close": 0.797865, "volume": 35698.0}, {"date": "2002-05-17", "close": 0.7514775, "volume": 51969.0}, {"date": "2002-05-20", "close": 0.7700325, "volume": 34169.0}, {"date": "2002-05-21", "close": 0.92775, "volume": 79982.0}, {"date": "2002-05-22", "close": 1.020525, "volume": 321659.0}, {"date": "2002-05-23", "close": 0.8999175, "volume": 93052.0}, {"date": "2002-05-24", "close": 0.909195, "volume": 59563.0}, {"date": "2002-05-27", "close": 0.92775, "volume": 57699.0}, {"date": "2002-05-28", "close": 0.9741375, "volume": 20177.0}, {"date": "2002-05-29", "close": 1.020525, "volume": 33113.0}, {"date": "2002-05-30", "close": 0.9741375, "volume": 28224.0}, {"date": "2002-05-31", "close": 0.8999175, "volume": 108496.0}, {"date": "2002-06-03", "close": 0.9741375, "volume": 17095.0}, {"date": "2002-06-04", "close": 0.909195, "volume": 25335.0}, {"date": "2002-06-05", "close": 0.9184725, "volume": 31501.0}, {"date": "2002-06-06", "close": 0.8813625, "volume": 22439.0}, {"date": "2002-06-07", "close": 0.8442525, "volume": 81818.0}, {"date": "2002-06-11", "close": 0.834975, "volume": 49042.0}, {"date": "2002-06-12", "close": 0.81642, "volume": 21777.0}, {"date": "2002-06-13", "close": 0.760755, "volume": 17443.0}, {"date": "2002-06-14", "close": 0.723645, "volume": 27426.0}, {"date": "2002-06-17", "close": 0.6958125, "volume": 100365.0}, {"date": "2002-06-18", "close": 0.649425, "volume": 145337.0}, {"date": "2002-06-19", "close": 0.63087, "volume": 56200.0}, {"date": "2002-06-20", "close": 0.63087, "volume": 25476.0}, {"date": "2002-06-21", "close": 0.649425, "volume": 78131.0}, {"date": "2002-06-24", "close": 0.6215925, "volume": 84061.0}, {"date": "2002-06-25", "close": 0.6215925, "volume": 52365.0}, {"date": "2002-06-26", "close": 0.649425, "volume": 48704.0}, {"date": "2002-06-27", "close": 0.649425, "volume": 70198.0}, {"date": "2002-06-28", "close": 0.649425, "volume": 267020.0}, {"date": "2002-07-01", "close": 0.7422, "volume": 41636.0}, {"date": "2002-07-02", "close": 0.7422, "volume": 64376.0}, {"date": "2002-07-03", "close": 0.7422, "volume": 16222.0}, {"date": "2002-07-04", "close": 0.7514775, "volume": 2749.0}, {"date": "2002-07-05", "close": 0.7422, "volume": 19630.0}, {"date": "2002-07-08", "close": 0.7514775, "volume": 27348.0}, {"date": "2002-07-09", "close": 0.8071425, "volume": 2156.0}, {"date": "2002-07-10", "close": 0.7514775, "volume": 20587.0}, {"date": "2002-07-11", "close": 0.7514775, "volume": 1078.0}, {"date": "2002-07-12", "close": 0.7329225, "volume": 36674.0}, {"date": "2002-07-15", "close": 0.7143675, "volume": 28564.0}, {"date": "2002-07-16", "close": 0.7143675, "volume": 15123.0}, {"date": "2002-07-18", "close": 0.686535, "volume": 1693.0}, {"date": "2002-07-19", "close": 0.6587025, "volume": 32756.0}, {"date": "2002-07-22", "close": 0.6587025, "volume": 25415.0}, {"date": "2002-07-23", "close": 0.649425, "volume": 11587.0}, {"date": "2002-07-24", "close": 0.6215925, "volume": 21417.0}, {"date": "2002-07-25", "close": 0.612315, "volume": 45174.0}, {"date": "2002-07-26", "close": 0.6030375, "volume": 29111.0}, {"date": "2002-07-29", "close": 0.59376, "volume": 13473.0}, {"date": "2002-07-30", "close": 0.6215925, "volume": 29956.0}, {"date": "2002-07-31", "close": 0.6215925, "volume": 11210.0}, {"date": "2002-08-01", "close": 0.6215925, "volume": 6325.0}, {"date": "2002-08-02", "close": 0.6030375, "volume": 16299.0}, {"date": "2002-08-05", "close": 0.6030375, "volume": 5069.0}, {"date": "2002-08-06", "close": 0.6030375, "volume": 2802.0}, {"date": "2002-08-07", "close": 0.6030375, "volume": 13042.0}, {"date": "2002-08-08", "close": 0.6030375, "volume": 11975.0}, {"date": "2002-08-09", "close": 0.6401475, "volume": 13473.0}, {"date": "2002-08-12", "close": 0.66798, "volume": 7746.0}, {"date": "2002-08-13", "close": 0.6401475, "volume": 46848.0}, {"date": "2002-08-14", "close": 0.6401475, "volume": 2292.0}, {"date": "2002-08-15", "close": 0.6215925, "volume": 1078.0}, {"date": "2002-08-16", "close": 0.63087, "volume": 8294.0}, {"date": "2002-08-19", "close": 0.63087, "volume": 4312.0}, {"date": "2002-08-20", "close": 0.6958125, "volume": 24252.0}, {"date": "2002-08-21", "close": 0.6030375, "volume": 86230.0}, {"date": "2002-08-22", "close": 0.6401475, "volume": 8193.0}, {"date": "2002-08-23", "close": 0.6401475, "volume": 7276.0}, {"date": "2002-08-26", "close": 0.6401475, "volume": 828.0}, {"date": "2002-08-27", "close": 0.649425, "volume": 6898.0}, {"date": "2002-08-28", "close": 0.612315, "volume": 10305.0}, {"date": "2002-08-29", "close": 0.6401475, "volume": 4527.0}, {"date": "2002-08-30", "close": 0.612315, "volume": 37251.0}, {"date": "2002-09-02", "close": 0.6215925, "volume": 2695.0}, {"date": "2002-09-03", "close": 0.6401475, "volume": 26947.0}, {"date": "2002-09-04", "close": 0.6215925, "volume": 10240.0}, {"date": "2002-09-05", "close": 0.6215925, "volume": 10240.0}, {"date": "2002-09-06", "close": 0.6215925, "volume": 22933.0}, {"date": "2002-09-09", "close": 0.612315, "volume": 17659.0}, {"date": "2002-09-10", "close": 0.612315, "volume": 3263.0}, {"date": "2002-09-11", "close": 0.612315, "volume": 10779.0}, {"date": "2002-09-12", "close": 0.612315, "volume": 1109.0}, {"date": "2002-09-13", "close": 0.612315, "volume": 26192.0}, {"date": "2002-09-16", "close": 0.6030375, "volume": 15597.0}, {"date": "2002-09-17", "close": 0.6030375, "volume": 2695.0}, {"date": "2002-09-18", "close": 0.59376, "volume": 7006.0}, {"date": "2002-09-20", "close": 0.5102625, "volume": 14918.0}, {"date": "2002-09-23", "close": 0.51954, "volume": 4527.0}, {"date": "2002-09-24", "close": 0.5102625, "volume": 8300.0}, {"date": "2002-09-25", "close": 0.4545975, "volume": 23876.0}, {"date": "2002-09-26", "close": 0.463875, "volume": 9162.0}, {"date": "2002-09-27", "close": 0.44532, "volume": 17354.0}, {"date": "2002-09-30", "close": 0.4545975, "volume": 27701.0}, {"date": "2002-10-01", "close": 0.463875, "volume": 23686.0}, {"date": "2002-10-02", "close": 0.44532, "volume": 2695.0}, {"date": "2002-10-03", "close": 0.3989325, "volume": 29866.0}, {"date": "2002-10-04", "close": 0.3989325, "volume": 61.0}, {"date": "2002-10-07", "close": 0.3989325, "volume": 485.0}, {"date": "2002-10-09", "close": 0.463875, "volume": 3319.0}, {"date": "2002-10-10", "close": 0.4174875, "volume": 17345.0}, {"date": "2002-10-11", "close": 0.4174875, "volume": 259.0}, {"date": "2002-10-14", "close": 0.426765, "volume": 1617.0}, {"date": "2002-10-15", "close": 0.463875, "volume": 13473.0}, {"date": "2002-10-16", "close": 0.44532, "volume": 17237.0}, {"date": "2002-10-17", "close": 0.463875, "volume": 1099.0}, {"date": "2002-10-18", "close": 0.4917075, "volume": 7006.0}, {"date": "2002-10-21", "close": 0.463875, "volume": 8192.0}, {"date": "2002-10-22", "close": 0.4917075, "volume": 23248.0}, {"date": "2002-10-23", "close": 0.5288175, "volume": 9963.0}, {"date": "2002-10-24", "close": 0.55665, "volume": 22571.0}, {"date": "2002-10-25", "close": 0.55665, "volume": 1078.0}, {"date": "2002-10-28", "close": 0.5102625, "volume": 7761.0}, {"date": "2002-10-29", "close": 0.5102625, "volume": 15414.0}, {"date": "2002-10-31", "close": 0.575205, "volume": 431.0}, {"date": "2002-11-01", "close": 0.51954, "volume": 3988.0}, {"date": "2002-11-04", "close": 0.59376, "volume": 3773.0}, {"date": "2002-11-05", "close": 0.6030375, "volume": 4958.0}, {"date": "2002-11-06", "close": 0.575205, "volume": 13473.0}, {"date": "2002-11-07", "close": 0.575205, "volume": 2156.0}, {"date": "2002-11-08", "close": 0.5288175, "volume": 29103.0}, {"date": "2002-11-13", "close": 0.5288175, "volume": 2156.0}, {"date": "2002-11-14", "close": 0.4917075, "volume": 18778.0}, {"date": "2002-11-15", "close": 0.463875, "volume": 52041.0}, {"date": "2002-11-18", "close": 0.3711, "volume": 5066.0}, {"date": "2002-11-19", "close": 0.44532, "volume": 7222.0}, {"date": "2002-11-20", "close": 0.463875, "volume": 4312.0}, {"date": "2002-11-22", "close": 0.426765, "volume": 23730.0}, {"date": "2002-11-26", "close": 0.463875, "volume": 16362.0}, {"date": "2002-11-27", "close": 0.4360425, "volume": 10649.0}, {"date": "2002-12-03", "close": 0.4174875, "volume": 57936.0}, {"date": "2002-12-04", "close": 0.426765, "volume": 539.0}, {"date": "2002-12-06", "close": 0.426765, "volume": 1494.0}, {"date": "2002-12-09", "close": 0.4360425, "volume": 4312.0}, {"date": "2002-12-10", "close": 0.463875, "volume": 10240.0}, {"date": "2002-12-11", "close": 0.463875, "volume": 1078.0}, {"date": "2002-12-16", "close": 0.48243, "volume": 3234.0}, {"date": "2002-12-17", "close": 0.48243, "volume": 1078.0}, {"date": "2002-12-18", "close": 0.48243, "volume": 2156.0}, {"date": "2002-12-20", "close": 0.40821, "volume": 24101.0}, {"date": "2002-12-23", "close": 0.463875, "volume": 9378.0}, {"date": "2002-12-24", "close": 0.3803775, "volume": 32216.0}, {"date": "2002-12-27", "close": 0.4174875, "volume": 5389.0}, {"date": "2002-12-30", "close": 0.3711, "volume": 22096.0}, {"date": "2003-01-02", "close": 0.389655, "volume": 862.0}, {"date": "2003-01-03", "close": 0.389655, "volume": 42103.0}, {"date": "2003-01-06", "close": 0.3803775, "volume": 7394.0}, {"date": "2003-01-07", "close": 0.3803775, "volume": 291.0}, {"date": "2003-01-08", "close": 0.3803775, "volume": 7457.0}, {"date": "2003-01-09", "close": 0.3989325, "volume": 15322.0}, {"date": "2003-01-14", "close": 0.3803775, "volume": 4850.0}, {"date": "2003-01-15", "close": 0.389655, "volume": 2356.0}, {"date": "2003-01-17", "close": 0.426765, "volume": 5389.0}, {"date": "2003-01-20", "close": 0.4174875, "volume": 3773.0}, {"date": "2003-01-21", "close": 0.40821, "volume": 6806.0}, {"date": "2003-01-22", "close": 0.389655, "volume": 1778.0}, {"date": "2003-01-23", "close": 0.40821, "volume": 4850.0}, {"date": "2003-01-24", "close": 0.3711, "volume": 21009.0}, {"date": "2003-01-28", "close": 0.3711, "volume": 162.0}, {"date": "2003-01-29", "close": 0.3803775, "volume": 2156.0}, {"date": "2003-01-30", "close": 0.40821, "volume": 10509.0}, {"date": "2003-01-31", "close": 0.3432675, "volume": 9647.0}, {"date": "2003-02-04", "close": 0.3711, "volume": 2048.0}, {"date": "2003-02-07", "close": 0.389655, "volume": 8892.0}, {"date": "2003-02-10", "close": 0.3618225, "volume": 410.0}, {"date": "2003-02-11", "close": 0.3711, "volume": 2425.0}, {"date": "2003-02-12", "close": 0.3247125, "volume": 17246.0}, {"date": "2003-02-13", "close": 0.315435, "volume": 12611.0}, {"date": "2003-02-14", "close": 0.25977, "volume": 10876.0}, {"date": "2003-02-17", "close": 0.29688, "volume": 8623.0}, {"date": "2003-02-18", "close": 0.2876025, "volume": 16006.0}, {"date": "2003-02-19", "close": 0.3247125, "volume": 21708.0}, {"date": "2003-02-20", "close": 0.315435, "volume": 865.0}, {"date": "2003-02-21", "close": 0.3247125, "volume": 808.0}, {"date": "2003-02-24", "close": 0.352545, "volume": 4419.0}, {"date": "2003-02-26", "close": 0.352545, "volume": 2156.0}, {"date": "2003-02-27", "close": 0.40821, "volume": 9270.0}, {"date": "2003-02-28", "close": 0.426765, "volume": 5821.0}, {"date": "2003-03-03", "close": 0.352545, "volume": 11857.0}, {"date": "2003-03-05", "close": 0.3432675, "volume": 22515.0}, {"date": "2003-03-06", "close": 0.33399, "volume": 18711.0}, {"date": "2003-03-07", "close": 0.3711, "volume": 3773.0}, {"date": "2003-03-10", "close": 0.3711, "volume": 4850.0}, {"date": "2003-03-11", "close": 0.33399, "volume": 924.0}, {"date": "2003-03-12", "close": 0.33399, "volume": 7761.0}, {"date": "2003-03-13", "close": 0.33399, "volume": 7968.0}, {"date": "2003-03-17", "close": 0.3061575, "volume": 5928.0}, {"date": "2003-03-19", "close": 0.3061575, "volume": 762.0}, {"date": "2003-03-20", "close": 0.315435, "volume": 3126.0}, {"date": "2003-03-24", "close": 0.3061575, "volume": 14228.0}, {"date": "2003-03-25", "close": 0.29688, "volume": 8969.0}, {"date": "2003-03-26", "close": 0.352545, "volume": 2856.0}, {"date": "2003-03-27", "close": 0.3618225, "volume": 12935.0}, {"date": "2003-03-28", "close": 0.33399, "volume": 8731.0}, {"date": "2003-03-31", "close": 0.33399, "volume": 830.0}, {"date": "2003-04-01", "close": 0.33399, "volume": 2158.0}, {"date": "2003-04-03", "close": 0.33399, "volume": 2102.0}, {"date": "2003-04-04", "close": 0.33399, "volume": 22635.0}, {"date": "2003-04-08", "close": 0.3061575, "volume": 12288.0}, {"date": "2003-04-10", "close": 0.33399, "volume": 2274.0}, {"date": "2003-04-15", "close": 0.315435, "volume": 7006.0}, {"date": "2003-04-22", "close": 0.29688, "volume": 41498.0}, {"date": "2003-04-23", "close": 0.278325, "volume": 11954.0}, {"date": "2003-04-24", "close": 0.278325, "volume": 6467.0}, {"date": "2003-04-28", "close": 0.2690475, "volume": 3347.0}, {"date": "2003-04-30", "close": 0.2690475, "volume": 5928.0}, {"date": "2003-05-02", "close": 0.2876025, "volume": 6254.0}, {"date": "2003-05-05", "close": 0.29688, "volume": 5603.0}, {"date": "2003-05-06", "close": 0.278325, "volume": 1159.0}, {"date": "2003-05-07", "close": 0.2690475, "volume": 9512.0}, {"date": "2003-05-08", "close": 0.2876025, "volume": 8512.0}, {"date": "2003-05-09", "close": 0.278325, "volume": 27648.0}, {"date": "2003-05-13", "close": 0.278325, "volume": 506364.0}, {"date": "2003-05-14", "close": 0.29688, "volume": 31733.0}, {"date": "2003-05-15", "close": 0.3247125, "volume": 17787.0}, {"date": "2003-05-16", "close": 0.3803775, "volume": 67809.0}, {"date": "2003-05-19", "close": 0.33399, "volume": 2802.0}, {"date": "2003-05-20", "close": 0.29688, "volume": 31862.0}, {"date": "2003-05-21", "close": 0.278325, "volume": 22568.0}, {"date": "2003-05-22", "close": 0.278325, "volume": 1679.0}, {"date": "2003-05-23", "close": 0.278325, "volume": 216.0}, {"date": "2003-05-26", "close": 0.278325, "volume": 4312.0}, {"date": "2003-05-27", "close": 0.33399, "volume": 27182.0}, {"date": "2003-05-28", "close": 0.3247125, "volume": 18863.0}, {"date": "2003-05-29", "close": 0.3247125, "volume": 6468.0}, {"date": "2003-05-30", "close": 0.3247125, "volume": 216.0}, {"date": "2003-06-02", "close": 0.3061575, "volume": 31151.0}, {"date": "2003-06-03", "close": 0.3432675, "volume": 2371.0}, {"date": "2003-06-04", "close": 0.3247125, "volume": 33630.0}, {"date": "2003-06-05", "close": 0.25977, "volume": 10024.0}, {"date": "2003-06-06", "close": 0.278325, "volume": 1886.0}, {"date": "2003-06-10", "close": 0.2690475, "volume": 13321.0}, {"date": "2003-06-11", "close": 0.2876025, "volume": 949.0}, {"date": "2003-06-12", "close": 0.2876025, "volume": 7222.0}, {"date": "2003-06-13", "close": 0.33399, "volume": 27035.0}, {"date": "2003-06-16", "close": 0.29688, "volume": 1138.0}, {"date": "2003-06-17", "close": 0.3061575, "volume": 4251.0}, {"date": "2003-06-18", "close": 0.278325, "volume": 38911.0}, {"date": "2003-06-19", "close": 0.278325, "volume": 13085.0}, {"date": "2003-06-20", "close": 0.2690475, "volume": 3746.0}, {"date": "2003-06-23", "close": 0.2690475, "volume": 29268.0}, {"date": "2003-06-24", "close": 0.25977, "volume": 26239.0}, {"date": "2003-06-25", "close": 0.25977, "volume": 17030.0}, {"date": "2003-06-26", "close": 0.241215, "volume": 54743.0}, {"date": "2003-06-27", "close": 0.2504925, "volume": 37241.0}, {"date": "2003-06-30", "close": 0.241215, "volume": 220685.0}, {"date": "2003-07-01", "close": 0.2504925, "volume": 108.0}, {"date": "2003-07-02", "close": 0.2504925, "volume": 216.0}, {"date": "2003-07-03", "close": 0.25977, "volume": 2156.0}, {"date": "2003-07-07", "close": 0.2690475, "volume": 11318.0}, {"date": "2003-07-08", "close": 0.315435, "volume": 98702.0}, {"date": "2003-07-10", "close": 0.3061575, "volume": 625.0}, {"date": "2003-07-11", "close": 0.389655, "volume": 70062.0}, {"date": "2003-07-14", "close": 0.3618225, "volume": 24791.0}, {"date": "2003-07-15", "close": 0.463875, "volume": 144941.0}, {"date": "2003-07-16", "close": 0.5102625, "volume": 26182.0}, {"date": "2003-07-17", "close": 0.48243, "volume": 106591.0}, {"date": "2003-07-18", "close": 0.4917075, "volume": 90000.0}, {"date": "2003-07-21", "close": 0.48243, "volume": 65535.0}, {"date": "2003-07-22", "close": 0.4917075, "volume": 47007.0}, {"date": "2003-07-23", "close": 0.4174875, "volume": 31420.0}, {"date": "2003-07-24", "close": 0.463875, "volume": 8839.0}, {"date": "2003-07-25", "close": 0.4917075, "volume": 26211.0}, {"date": "2003-07-28", "close": 0.4917075, "volume": 6467.0}, {"date": "2003-07-29", "close": 0.500985, "volume": 1078.0}, {"date": "2003-07-31", "close": 0.5102625, "volume": 17785.0}, {"date": "2003-08-01", "close": 0.55665, "volume": 30132.0}, {"date": "2003-08-04", "close": 0.5659275, "volume": 38804.0}, {"date": "2003-08-05", "close": 0.6772575, "volume": 87210.0}, {"date": "2003-08-06", "close": 0.63087, "volume": 73727.0}, {"date": "2003-08-07", "close": 0.55665, "volume": 54581.0}, {"date": "2003-08-08", "close": 0.6030375, "volume": 16168.0}, {"date": "2003-08-11", "close": 0.63087, "volume": 23776.0}, {"date": "2003-08-12", "close": 0.55665, "volume": 30849.0}, {"date": "2003-08-13", "close": 0.51954, "volume": 54388.0}, {"date": "2003-08-14", "close": 0.5473725, "volume": 19779.0}, {"date": "2003-08-15", "close": 0.55665, "volume": 10666.0}, {"date": "2003-08-18", "close": 0.55665, "volume": 12396.0}, {"date": "2003-08-19", "close": 0.55665, "volume": 14713.0}, {"date": "2003-08-20", "close": 0.5102625, "volume": 27299.0}, {"date": "2003-08-21", "close": 0.4917075, "volume": 22282.0}, {"date": "2003-08-22", "close": 0.4731525, "volume": 28451.0}, {"date": "2003-08-25", "close": 0.51954, "volume": 431.0}, {"date": "2003-08-26", "close": 0.51954, "volume": 15360.0}, {"date": "2003-08-27", "close": 0.5288175, "volume": 7299.0}, {"date": "2003-08-28", "close": 0.500985, "volume": 25304.0}, {"date": "2003-08-29", "close": 0.55665, "volume": 27404.0}, {"date": "2003-09-01", "close": 0.5102625, "volume": 96757.0}, {"date": "2003-09-02", "close": 0.5102625, "volume": 21730.0}, {"date": "2003-09-03", "close": 0.463875, "volume": 27809.0}, {"date": "2003-09-04", "close": 0.4174875, "volume": 39571.0}, {"date": "2003-09-05", "close": 0.426765, "volume": 808.0}, {"date": "2003-09-08", "close": 0.4917075, "volume": 18216.0}, {"date": "2003-09-09", "close": 0.4731525, "volume": 10725.0}, {"date": "2003-09-10", "close": 0.4545975, "volume": 16006.0}, {"date": "2003-09-11", "close": 0.4545975, "volume": 6629.0}, {"date": "2003-09-12", "close": 0.500985, "volume": 7114.0}, {"date": "2003-09-15", "close": 0.5288175, "volume": 39199.0}, {"date": "2003-09-16", "close": 0.4917075, "volume": 1455.0}, {"date": "2003-09-17", "close": 0.612315, "volume": 123929.0}, {"date": "2003-09-18", "close": 0.5659275, "volume": 30757.0}, {"date": "2003-09-19", "close": 0.51954, "volume": 55079.0}, {"date": "2003-09-22", "close": 0.51954, "volume": 1078.0}, {"date": "2003-09-25", "close": 0.500985, "volume": 7006.0}, {"date": "2003-09-26", "close": 0.5102625, "volume": 4850.0}, {"date": "2003-09-29", "close": 0.5102625, "volume": 1617.0}, {"date": "2003-09-30", "close": 0.5102625, "volume": 36242.0}, {"date": "2003-10-01", "close": 0.4917075, "volume": 12692.0}, {"date": "2003-10-02", "close": 0.500985, "volume": 13150.0}, {"date": "2003-10-03", "close": 0.4731525, "volume": 33220.0}, {"date": "2003-10-06", "close": 0.48243, "volume": 32199.0}, {"date": "2003-10-07", "close": 0.4731525, "volume": 91943.0}, {"date": "2003-10-08", "close": 0.44532, "volume": 22096.0}, {"date": "2003-10-13", "close": 0.463875, "volume": 2156.0}, {"date": "2003-10-14", "close": 0.4731525, "volume": 24252.0}, {"date": "2003-10-15", "close": 0.48243, "volume": 5497.0}, {"date": "2003-10-16", "close": 0.48243, "volume": 4646.0}, {"date": "2003-10-17", "close": 0.4731525, "volume": 16168.0}, {"date": "2003-10-20", "close": 0.4731525, "volume": 14551.0}, {"date": "2003-10-21", "close": 0.4360425, "volume": 34292.0}, {"date": "2003-10-22", "close": 0.4360425, "volume": 36734.0}, {"date": "2003-10-23", "close": 0.426765, "volume": 15621.0}, {"date": "2003-10-24", "close": 0.4174875, "volume": 21734.0}, {"date": "2003-10-27", "close": 0.4174875, "volume": 2587.0}, {"date": "2003-10-28", "close": 0.4174875, "volume": 62987.0}, {"date": "2003-10-29", "close": 0.40821, "volume": 50110.0}, {"date": "2003-10-30", "close": 0.40821, "volume": 26895.0}, {"date": "2003-10-31", "close": 0.4174875, "volume": 5821.0}, {"date": "2003-11-03", "close": 0.4174875, "volume": 28025.0}, {"date": "2003-11-04", "close": 0.4174875, "volume": 45663.0}, {"date": "2003-11-05", "close": 0.4174875, "volume": 31258.0}, {"date": "2003-11-06", "close": 0.4174875, "volume": 3482.0}, {"date": "2003-11-07", "close": 0.4174875, "volume": 7545.0}, {"date": "2003-11-10", "close": 0.4360425, "volume": 1078.0}, {"date": "2003-11-11", "close": 0.4174875, "volume": 9425.0}, {"date": "2003-11-12", "close": 0.4360425, "volume": 35104.0}, {"date": "2003-11-13", "close": 0.44532, "volume": 3589.0}, {"date": "2003-11-14", "close": 0.4545975, "volume": 12908.0}, {"date": "2003-11-18", "close": 0.4360425, "volume": 38385.0}, {"date": "2003-11-19", "close": 0.4174875, "volume": 21558.0}, {"date": "2003-11-20", "close": 0.4174875, "volume": 34918.0}, {"date": "2003-11-21", "close": 0.4174875, "volume": 22377.0}, {"date": "2003-11-24", "close": 0.4174875, "volume": 3234.0}, {"date": "2003-11-25", "close": 0.4174875, "volume": 29023.0}, {"date": "2003-11-26", "close": 0.4174875, "volume": 1390.0}, {"date": "2003-11-28", "close": 0.3618225, "volume": 56129.0}, {"date": "2003-12-01", "close": 0.389655, "volume": 539.0}, {"date": "2003-12-02", "close": 0.3989325, "volume": 2984.0}, {"date": "2003-12-03", "close": 0.3989325, "volume": 140.0}, {"date": "2003-12-04", "close": 0.3711, "volume": 43115.0}, {"date": "2003-12-05", "close": 0.40821, "volume": 12396.0}, {"date": "2003-12-08", "close": 0.40821, "volume": 3684.0}, {"date": "2003-12-09", "close": 0.3711, "volume": 11857.0}, {"date": "2003-12-10", "close": 0.3803775, "volume": 16168.0}, {"date": "2003-12-11", "close": 0.33399, "volume": 609.0}, {"date": "2003-12-12", "close": 0.3711, "volume": 21665.0}, {"date": "2003-12-15", "close": 0.3711, "volume": 25222.0}, {"date": "2003-12-16", "close": 0.3803775, "volume": 2759.0}, {"date": "2003-12-17", "close": 0.40821, "volume": 2264.0}, {"date": "2003-12-18", "close": 0.40821, "volume": 11210.0}, {"date": "2003-12-19", "close": 0.3803775, "volume": 16168.0}, {"date": "2003-12-22", "close": 0.40821, "volume": 25653.0}, {"date": "2003-12-23", "close": 0.389655, "volume": 5935.0}, {"date": "2003-12-29", "close": 0.389655, "volume": 539.0}, {"date": "2004-01-05", "close": 0.3711, "volume": 5208.0}, {"date": "2004-01-06", "close": 0.389655, "volume": 2695.0}, {"date": "2004-01-07", "close": 0.389655, "volume": 2377.0}, {"date": "2004-01-08", "close": 0.389655, "volume": 2156.0}, {"date": "2004-01-09", "close": 0.463875, "volume": 87955.0}, {"date": "2004-01-12", "close": 0.48243, "volume": 194223.0}, {"date": "2004-01-13", "close": 0.4917075, "volume": 49334.0}, {"date": "2004-01-14", "close": 0.48243, "volume": 43880.0}, {"date": "2004-01-15", "close": 0.4731525, "volume": 108.0}, {"date": "2004-01-16", "close": 0.463875, "volume": 10779.0}, {"date": "2004-01-20", "close": 0.4360425, "volume": 8338.0}, {"date": "2004-01-22", "close": 0.4360425, "volume": 6036.0}, {"date": "2004-01-23", "close": 0.4174875, "volume": 4312.0}, {"date": "2004-01-27", "close": 0.426765, "volume": 2468.0}, {"date": "2004-01-28", "close": 0.4360425, "volume": 1811.0}, {"date": "2004-01-29", "close": 0.426765, "volume": 2910.0}, {"date": "2004-02-02", "close": 0.426765, "volume": 7890.0}, {"date": "2004-02-03", "close": 0.4545975, "volume": 10779.0}, {"date": "2004-02-04", "close": 0.426765, "volume": 20587.0}, {"date": "2004-02-06", "close": 0.4174875, "volume": 33364.0}, {"date": "2004-02-09", "close": 0.4174875, "volume": 83158.0}, {"date": "2004-02-10", "close": 0.4174875, "volume": 4897.0}, {"date": "2004-02-11", "close": 0.426765, "volume": 32660.0}, {"date": "2004-02-12", "close": 0.3989325, "volume": 37065.0}, {"date": "2004-02-13", "close": 0.3989325, "volume": 12180.0}, {"date": "2004-02-16", "close": 0.3803775, "volume": 4904.0}, {"date": "2004-02-17", "close": 0.3803775, "volume": 1886.0}, {"date": "2004-02-18", "close": 0.3803775, "volume": 3018.0}, {"date": "2004-02-19", "close": 0.3803775, "volume": 593.0}, {"date": "2004-02-20", "close": 0.4174875, "volume": 4312.0}, {"date": "2004-02-23", "close": 0.3803775, "volume": 9162.0}, {"date": "2004-02-24", "close": 0.389655, "volume": 5928.0}, {"date": "2004-02-25", "close": 0.389655, "volume": 10240.0}, {"date": "2004-02-26", "close": 0.3803775, "volume": 7006.0}, {"date": "2004-02-27", "close": 0.3803775, "volume": 7653.0}, {"date": "2004-03-01", "close": 0.25977, "volume": 206560.0}, {"date": "2004-03-02", "close": 0.2690475, "volume": 119543.0}, {"date": "2004-03-03", "close": 0.25977, "volume": 25546.0}, {"date": "2004-03-04", "close": 0.25977, "volume": 970.0}, {"date": "2004-03-05", "close": 0.278325, "volume": 37187.0}, {"date": "2004-03-08", "close": 0.278325, "volume": 16923.0}, {"date": "2004-03-09", "close": 0.25977, "volume": 35258.0}, {"date": "2004-03-10", "close": 0.278325, "volume": 19873.0}, {"date": "2004-03-11", "close": 0.278325, "volume": 2587.0}, {"date": "2004-03-12", "close": 0.29688, "volume": 36648.0}, {"date": "2004-03-15", "close": 0.29688, "volume": 36648.0}, {"date": "2004-03-16", "close": 0.2690475, "volume": 40959.0}, {"date": "2004-03-17", "close": 0.25977, "volume": 216.0}, {"date": "2004-03-19", "close": 0.2876025, "volume": 8240.0}, {"date": "2004-03-22", "close": 0.25977, "volume": 28348.0}, {"date": "2004-03-23", "close": 0.278325, "volume": 647.0}, {"date": "2004-03-24", "close": 0.278325, "volume": 39830.0}, {"date": "2004-03-25", "close": 0.2319375, "volume": 117085.0}, {"date": "2004-03-26", "close": 0.22266, "volume": 25869.0}, {"date": "2004-03-29", "close": 0.22266, "volume": 544.0}, {"date": "2004-03-30", "close": 0.22266, "volume": 11318.0}, {"date": "2004-03-31", "close": 0.22266, "volume": 5389.0}, {"date": "2004-04-01", "close": 0.22266, "volume": 30719.0}, {"date": "2004-04-02", "close": 0.22266, "volume": 7273.0}, {"date": "2004-04-05", "close": 0.2319375, "volume": 4850.0}, {"date": "2004-04-06", "close": 0.241215, "volume": 11463.0}, {"date": "2004-04-07", "close": 0.2319375, "volume": 18755.0}, {"date": "2004-04-08", "close": 0.22266, "volume": 2156.0}, {"date": "2004-04-14", "close": 0.22266, "volume": 44196.0}, {"date": "2004-04-15", "close": 0.22266, "volume": 108.0}, {"date": "2004-04-19", "close": 0.22266, "volume": 25263.0}, {"date": "2004-04-20", "close": 0.2319375, "volume": 9378.0}, {"date": "2004-04-21", "close": 0.22266, "volume": 50997.0}, {"date": "2004-04-22", "close": 0.2133825, "volume": 10240.0}, {"date": "2004-04-23", "close": 0.2133825, "volume": 2276.0}, {"date": "2004-04-26", "close": 0.22266, "volume": 41741.0}, {"date": "2004-04-27", "close": 0.2133825, "volume": 6500.0}, {"date": "2004-04-28", "close": 0.1762725, "volume": 85044.0}, {"date": "2004-04-29", "close": 0.204105, "volume": 20851.0}, {"date": "2004-04-30", "close": 0.204105, "volume": 1886.0}, {"date": "2004-05-03", "close": 0.2504925, "volume": 98922.0}, {"date": "2004-05-04", "close": 0.2319375, "volume": 16653.0}, {"date": "2004-05-05", "close": 0.1948275, "volume": 10984.0}, {"date": "2004-05-06", "close": 0.1948275, "volume": 14992.0}, {"date": "2004-05-10", "close": 0.1948275, "volume": 18636.0}, {"date": "2004-05-11", "close": 0.204105, "volume": 2220.0}, {"date": "2004-05-12", "close": 0.204105, "volume": 5280.0}, {"date": "2004-05-13", "close": 0.204105, "volume": 6514.0}, {"date": "2004-05-14", "close": 0.204105, "volume": 216.0}, {"date": "2004-05-17", "close": 0.2319375, "volume": 11359.0}, {"date": "2004-05-18", "close": 0.2133825, "volume": 416.0}, {"date": "2004-05-19", "close": 0.2133825, "volume": 647.0}, {"date": "2004-05-20", "close": 0.204105, "volume": 23309.0}, {"date": "2004-05-21", "close": 0.2133825, "volume": 539.0}, {"date": "2004-05-25", "close": 0.204105, "volume": 8350.0}, {"date": "2004-05-27", "close": 0.1948275, "volume": 58047.0}, {"date": "2004-05-28", "close": 0.18555, "volume": 1860.0}, {"date": "2004-05-31", "close": 0.1762725, "volume": 8192.0}, {"date": "2004-06-01", "close": 0.18555, "volume": 1563.0}, {"date": "2004-06-02", "close": 0.18555, "volume": 14935.0}, {"date": "2004-06-03", "close": 0.18555, "volume": 7468.0}, {"date": "2004-06-04", "close": 0.1762725, "volume": 18706.0}, {"date": "2004-06-07", "close": 0.166995, "volume": 63935.0}, {"date": "2004-06-08", "close": 0.166995, "volume": 86.0}, {"date": "2004-06-09", "close": 0.14844, "volume": 21259.0}, {"date": "2004-06-10", "close": 0.129885, "volume": 30903.0}, {"date": "2004-06-11", "close": 0.1391625, "volume": 16599.0}, {"date": "2004-06-15", "close": 0.1391625, "volume": 15942.0}, {"date": "2004-06-16", "close": 0.129885, "volume": 61665.0}, {"date": "2004-06-17", "close": 0.11133, "volume": 117589.0}, {"date": "2004-06-18", "close": 0.14844, "volume": 91558.0}, {"date": "2004-06-21", "close": 0.129885, "volume": 25835.0}, {"date": "2004-06-22", "close": 0.1391625, "volume": 72906.0}, {"date": "2004-06-23", "close": 0.1577175, "volume": 103986.0}, {"date": "2004-06-24", "close": 0.1391625, "volume": 86124.0}, {"date": "2004-06-25", "close": 0.1391625, "volume": 39396.0}, {"date": "2004-06-28", "close": 0.1391625, "volume": 3123.0}, {"date": "2004-06-29", "close": 0.166995, "volume": 54705.0}, {"date": "2004-06-30", "close": 0.1391625, "volume": 65104.0}, {"date": "2004-07-01", "close": 0.14844, "volume": 21892.0}, {"date": "2004-07-02", "close": 0.14844, "volume": 7976.0}, {"date": "2004-07-05", "close": 0.14844, "volume": 16597.0}, {"date": "2004-07-07", "close": 0.1577175, "volume": 3557.0}, {"date": "2004-07-08", "close": 0.1948275, "volume": 52277.0}, {"date": "2004-07-09", "close": 0.2319375, "volume": 11857.0}, {"date": "2004-07-12", "close": 0.18555, "volume": 69415.0}, {"date": "2004-07-13", "close": 0.166995, "volume": 2264.0}, {"date": "2004-07-14", "close": 0.18555, "volume": 13258.0}, {"date": "2004-07-15", "close": 0.166995, "volume": 431.0}, {"date": "2004-07-16", "close": 0.18555, "volume": 1293.0}, {"date": "2004-07-19", "close": 0.204105, "volume": 32336.0}, {"date": "2004-07-20", "close": 0.1948275, "volume": 5928.0}, {"date": "2004-07-21", "close": 0.18555, "volume": 14537.0}, {"date": "2004-07-23", "close": 0.18555, "volume": 10779.0}, {"date": "2004-07-26", "close": 0.166995, "volume": 29103.0}, {"date": "2004-07-29", "close": 0.166995, "volume": 4312.0}, {"date": "2004-07-30", "close": 0.166995, "volume": 1099.0}, {"date": "2004-08-02", "close": 0.166995, "volume": 16168.0}, {"date": "2004-08-03", "close": 0.166995, "volume": 539.0}, {"date": "2004-08-04", "close": 0.1762725, "volume": 2156.0}, {"date": "2004-08-05", "close": 0.166995, "volume": 21601.0}, {"date": "2004-08-06", "close": 0.166995, "volume": 216.0}, {"date": "2004-08-09", "close": 0.166995, "volume": 12396.0}, {"date": "2004-08-10", "close": 0.166995, "volume": 305.0}, {"date": "2004-08-11", "close": 0.1577175, "volume": 30101.0}, {"date": "2004-08-12", "close": 0.1577175, "volume": 11127.0}, {"date": "2004-08-13", "close": 0.1577175, "volume": 1401.0}, {"date": "2004-08-17", "close": 0.1577175, "volume": 1018.0}, {"date": "2004-08-23", "close": 0.166995, "volume": 3537.0}, {"date": "2004-08-24", "close": 0.1762725, "volume": 3535.0}, {"date": "2004-08-25", "close": 0.1762725, "volume": 1078.0}, {"date": "2004-08-26", "close": 0.166995, "volume": 216.0}, {"date": "2004-08-31", "close": 0.166995, "volume": 108.0}, {"date": "2004-09-01", "close": 0.129885, "volume": 134956.0}, {"date": "2004-09-02", "close": 0.1206075, "volume": 88405.0}, {"date": "2004-09-03", "close": 0.129885, "volume": 34146.0}, {"date": "2004-09-06", "close": 0.129885, "volume": 51730.0}, {"date": "2004-09-08", "close": 0.1206075, "volume": 1186.0}, {"date": "2004-09-09", "close": 0.1206075, "volume": 2156.0}, {"date": "2004-09-10", "close": 0.1206075, "volume": 5289.0}, {"date": "2004-09-13", "close": 0.1206075, "volume": 2682.0}, {"date": "2004-09-15", "close": 0.129885, "volume": 1738.0}, {"date": "2004-09-17", "close": 0.1206075, "volume": 16168.0}, {"date": "2004-09-21", "close": 0.129885, "volume": 1077.0}, {"date": "2004-09-23", "close": 0.1206075, "volume": 3773.0}, {"date": "2004-09-28", "close": 0.1206075, "volume": 9701.0}, {"date": "2004-09-29", "close": 0.1206075, "volume": 97.0}, {"date": "2004-10-01", "close": 0.1020525, "volume": 167411.0}, {"date": "2004-10-04", "close": 0.1020525, "volume": 10779.0}, {"date": "2004-10-05", "close": 0.0834975, "volume": 10779.0}, {"date": "2004-10-06", "close": 0.1020525, "volume": 19402.0}, {"date": "2004-10-07", "close": 0.11133, "volume": 10779.0}, {"date": "2004-10-08", "close": 0.1020525, "volume": 11102.0}, {"date": "2004-10-14", "close": 0.092775, "volume": 323.0}, {"date": "2004-10-15", "close": 0.092775, "volume": 1401.0}, {"date": "2004-10-18", "close": 0.092775, "volume": 2695.0}, {"date": "2004-10-20", "close": 0.11133, "volume": 5389.0}, {"date": "2004-10-21", "close": 0.11133, "volume": 37726.0}, {"date": "2004-10-22", "close": 0.092775, "volume": 1369.0}, {"date": "2004-10-27", "close": 0.11133, "volume": 116217.0}, {"date": "2004-10-28", "close": 0.1577175, "volume": 176624.0}, {"date": "2004-10-29", "close": 0.129885, "volume": 40515.0}, {"date": "2004-11-01", "close": 0.1391625, "volume": 6284.0}, {"date": "2004-11-02", "close": 0.1206075, "volume": 22959.0}, {"date": "2004-11-04", "close": 0.129885, "volume": 80552.0}, {"date": "2004-11-05", "close": 0.129885, "volume": 6931.0}, {"date": "2004-11-08", "close": 0.1577175, "volume": 86546.0}, {"date": "2004-11-09", "close": 0.1391625, "volume": 86230.0}, {"date": "2004-11-10", "close": 0.1391625, "volume": 4053.0}, {"date": "2004-11-12", "close": 0.14844, "volume": 6791.0}, {"date": "2004-11-15", "close": 0.1577175, "volume": 5389.0}, {"date": "2004-11-16", "close": 0.1577175, "volume": 23174.0}, {"date": "2004-11-17", "close": 0.1391625, "volume": 183207.0}, {"date": "2004-11-18", "close": 0.1391625, "volume": 10994.0}, {"date": "2004-11-19", "close": 0.1391625, "volume": 59283.0}, {"date": "2004-11-22", "close": 0.1391625, "volume": 1077.0}, {"date": "2004-11-23", "close": 0.14844, "volume": 5389.0}, {"date": "2004-11-24", "close": 0.129885, "volume": 94033.0}, {"date": "2004-11-25", "close": 0.129885, "volume": 28186.0}, {"date": "2004-11-26", "close": 0.129885, "volume": 16478.0}, {"date": "2004-11-29", "close": 0.1391625, "volume": 29014.0}, {"date": "2004-12-01", "close": 0.1206075, "volume": 7868.0}, {"date": "2004-12-02", "close": 0.129885, "volume": 82006.0}, {"date": "2004-12-03", "close": 0.14844, "volume": 82302.0}, {"date": "2004-12-06", "close": 0.1391625, "volume": 29965.0}, {"date": "2004-12-07", "close": 0.1391625, "volume": 216.0}, {"date": "2004-12-08", "close": 0.129885, "volume": 45088.0}, {"date": "2004-12-09", "close": 0.129885, "volume": 16947.0}, {"date": "2004-12-10", "close": 0.129885, "volume": 25150.0}, {"date": "2004-12-13", "close": 0.1391625, "volume": 25330.0}, {"date": "2004-12-14", "close": 0.1391625, "volume": 6467.0}, {"date": "2004-12-16", "close": 0.129885, "volume": 18719.0}, {"date": "2004-12-20", "close": 0.1391625, "volume": 82382.0}, {"date": "2004-12-21", "close": 0.1391625, "volume": 10994.0}, {"date": "2004-12-22", "close": 0.1391625, "volume": 42621.0}, {"date": "2004-12-24", "close": 0.1391625, "volume": 51240.0}, {"date": "2004-12-29", "close": 0.1391625, "volume": 6672.0}, {"date": "2004-12-30", "close": 0.14844, "volume": 35453.0}, {"date": "2004-12-31", "close": 0.14844, "volume": 1617.0}, {"date": "2005-01-04", "close": 0.1577175, "volume": 19025.0}, {"date": "2005-01-06", "close": 0.1391625, "volume": 21773.0}, {"date": "2005-01-10", "close": 0.1206075, "volume": 108.0}, {"date": "2005-01-11", "close": 0.1391625, "volume": 496.0}, {"date": "2005-01-12", "close": 0.1391625, "volume": 26947.0}, {"date": "2005-01-13", "close": 0.1206075, "volume": 24252.0}, {"date": "2005-01-17", "close": 0.1206075, "volume": 203.0}, {"date": "2005-01-18", "close": 0.14844, "volume": 6467.0}, {"date": "2005-01-20", "close": 0.1206075, "volume": 10024.0}, {"date": "2005-01-21", "close": 0.092775, "volume": 127189.0}, {"date": "2005-01-24", "close": 0.092775, "volume": 156292.0}, {"date": "2005-01-25", "close": 0.1206075, "volume": 132181.0}, {"date": "2005-01-27", "close": 0.11133, "volume": 21558.0}, {"date": "2005-01-28", "close": 0.11133, "volume": 22706.0}, {"date": "2005-01-31", "close": 0.1020525, "volume": 296385.0}, {"date": "2005-02-01", "close": 0.092775, "volume": 93699.0}, {"date": "2005-02-02", "close": 0.11133, "volume": 146733.0}, {"date": "2005-02-03", "close": 0.1206075, "volume": 85393.0}, {"date": "2005-02-04", "close": 0.1206075, "volume": 142280.0}, {"date": "2005-02-07", "close": 0.1206075, "volume": 55511.0}, {"date": "2005-02-08", "close": 0.11133, "volume": 10779.0}, {"date": "2005-02-09", "close": 0.1020525, "volume": 377.0}, {"date": "2005-02-10", "close": 0.11133, "volume": 53894.0}, {"date": "2005-02-15", "close": 0.1020525, "volume": 108.0}, {"date": "2005-02-16", "close": 0.1020525, "volume": 9270.0}, {"date": "2005-02-17", "close": 0.11133, "volume": 63325.0}, {"date": "2005-02-18", "close": 0.11133, "volume": 18389.0}, {"date": "2005-02-21", "close": 0.11133, "volume": 10024.0}, {"date": "2005-02-22", "close": 0.1206075, "volume": 125214.0}, {"date": "2005-02-23", "close": 0.1206075, "volume": 22443.0}, {"date": "2005-02-24", "close": 0.14844, "volume": 298572.0}, {"date": "2005-02-25", "close": 0.1206075, "volume": 93766.0}, {"date": "2005-02-28", "close": 0.11133, "volume": 105858.0}, {"date": "2005-03-01", "close": 0.11133, "volume": 2652.0}, {"date": "2005-03-03", "close": 0.1206075, "volume": 4666.0}, {"date": "2005-03-07", "close": 0.11133, "volume": 22096.0}, {"date": "2005-03-08", "close": 0.1206075, "volume": 32419.0}, {"date": "2005-03-09", "close": 0.1206075, "volume": 54.0}, {"date": "2005-03-10", "close": 0.1206075, "volume": 27888.0}, {"date": "2005-03-11", "close": 0.11133, "volume": 4313.0}, {"date": "2005-03-15", "close": 0.14844, "volume": 116674.0}, {"date": "2005-03-16", "close": 0.14844, "volume": 12288.0}, {"date": "2005-03-17", "close": 0.14844, "volume": 20049.0}, {"date": "2005-03-22", "close": 0.129885, "volume": 16168.0}, {"date": "2005-03-23", "close": 0.1206075, "volume": 25869.0}, {"date": "2005-03-24", "close": 0.129885, "volume": 2004.0}, {"date": "2005-03-29", "close": 0.1577175, "volume": 38265.0}, {"date": "2005-03-30", "close": 0.1577175, "volume": 51992.0}, {"date": "2005-03-31", "close": 0.1577175, "volume": 539.0}, {"date": "2005-04-01", "close": 0.1577175, "volume": 1617.0}, {"date": "2005-04-04", "close": 0.1762725, "volume": 29857.0}, {"date": "2005-04-07", "close": 0.1577175, "volume": 4850.0}, {"date": "2005-04-08", "close": 0.1577175, "volume": 10779.0}, {"date": "2005-04-11", "close": 0.166995, "volume": 9162.0}, {"date": "2005-04-12", "close": 0.1577175, "volume": 21558.0}, {"date": "2005-04-13", "close": 0.1577175, "volume": 647.0}, {"date": "2005-04-14", "close": 0.18555, "volume": 41378.0}, {"date": "2005-04-18", "close": 0.1577175, "volume": 25365.0}, {"date": "2005-04-20", "close": 0.1577175, "volume": 6467.0}, {"date": "2005-04-21", "close": 0.2319375, "volume": 51738.0}, {"date": "2005-04-22", "close": 0.204105, "volume": 21719.0}, {"date": "2005-04-26", "close": 0.1948275, "volume": 28510.0}, {"date": "2005-04-27", "close": 0.1948275, "volume": 53975.0}, {"date": "2005-05-02", "close": 0.1948275, "volume": 3557.0}, {"date": "2005-05-03", "close": 0.1948275, "volume": 67846.0}, {"date": "2005-05-04", "close": 0.1948275, "volume": 21008.0}, {"date": "2005-05-05", "close": 0.1948275, "volume": 22204.0}, {"date": "2005-05-06", "close": 0.1948275, "volume": 323.0}, {"date": "2005-05-10", "close": 0.204105, "volume": 38049.0}, {"date": "2005-05-11", "close": 0.1948275, "volume": 269.0}, {"date": "2005-05-12", "close": 0.1948275, "volume": 88537.0}, {"date": "2005-05-16", "close": 0.18555, "volume": 12576.0}, {"date": "2005-05-17", "close": 0.18555, "volume": 237.0}, {"date": "2005-05-18", "close": 0.18555, "volume": 1509.0}, {"date": "2005-05-19", "close": 0.1948275, "volume": 1509.0}, {"date": "2005-05-20", "close": 0.18555, "volume": 237.0}, {"date": "2005-05-23", "close": 0.1762725, "volume": 9693.0}, {"date": "2005-05-24", "close": 0.1762725, "volume": 5389.0}, {"date": "2005-05-25", "close": 0.1762725, "volume": 1086.0}, {"date": "2005-05-26", "close": 0.166995, "volume": 323.0}, {"date": "2005-05-30", "close": 0.1762725, "volume": 23767.0}, {"date": "2005-05-31", "close": 0.1762725, "volume": 2479.0}, {"date": "2005-06-01", "close": 0.1762725, "volume": 119270.0}, {"date": "2005-06-02", "close": 0.18555, "volume": 5756.0}, {"date": "2005-06-03", "close": 0.18555, "volume": 21007.0}, {"date": "2005-06-06", "close": 0.1762725, "volume": 2801.0}, {"date": "2005-06-07", "close": 0.1762725, "volume": 162.0}, {"date": "2005-06-08", "close": 0.1762725, "volume": 31983.0}, {"date": "2005-06-09", "close": 0.1762725, "volume": 44592.0}, {"date": "2005-06-10", "close": 0.1948275, "volume": 24716.0}, {"date": "2005-06-14", "close": 0.18555, "volume": 23422.0}, {"date": "2005-06-15", "close": 0.18555, "volume": 30149.0}, {"date": "2005-06-16", "close": 0.1762725, "volume": 38804.0}, {"date": "2005-06-17", "close": 0.18555, "volume": 21558.0}, {"date": "2005-06-20", "close": 0.18555, "volume": 40845.0}, {"date": "2005-06-21", "close": 0.18555, "volume": 22237.0}, {"date": "2005-06-22", "close": 0.18555, "volume": 9739.0}, {"date": "2005-06-23", "close": 0.18555, "volume": 15920.0}, {"date": "2005-06-24", "close": 0.18555, "volume": 1791.0}, {"date": "2005-06-27", "close": 0.1762725, "volume": 3940.0}, {"date": "2005-06-28", "close": 0.1762725, "volume": 9378.0}, {"date": "2005-06-29", "close": 0.1762725, "volume": 5052.0}, {"date": "2005-06-30", "close": 0.1762725, "volume": 34837.0}, {"date": "2005-07-01", "close": 0.1762725, "volume": 690.0}, {"date": "2005-07-04", "close": 0.1762725, "volume": 2156.0}, {"date": "2005-07-05", "close": 0.1762725, "volume": 108.0}, {"date": "2005-07-07", "close": 0.1762725, "volume": 808.0}, {"date": "2005-07-11", "close": 0.1762725, "volume": 66083.0}, {"date": "2005-07-12", "close": 0.1762725, "volume": 3234.0}, {"date": "2005-07-14", "close": 0.1762725, "volume": 410.0}, {"date": "2005-07-15", "close": 0.166995, "volume": 285637.0}, {"date": "2005-07-18", "close": 0.18555, "volume": 15899.0}, {"date": "2005-07-20", "close": 0.18555, "volume": 3611.0}, {"date": "2005-07-21", "close": 0.204105, "volume": 5389.0}, {"date": "2005-07-22", "close": 0.2133825, "volume": 60814.0}, {"date": "2005-07-25", "close": 0.2133825, "volume": 10779.0}, {"date": "2005-07-26", "close": 0.22266, "volume": 18356.0}, {"date": "2005-07-27", "close": 0.2133825, "volume": 48235.0}, {"date": "2005-07-29", "close": 0.22266, "volume": 22635.0}, {"date": "2005-08-01", "close": 0.22266, "volume": 506.0}, {"date": "2005-08-02", "close": 0.22266, "volume": 792.0}, {"date": "2005-08-03", "close": 0.22266, "volume": 46690.0}, {"date": "2005-08-05", "close": 0.2133825, "volume": 1078.0}, {"date": "2005-08-08", "close": 0.2319375, "volume": 10785.0}, {"date": "2005-08-09", "close": 0.22266, "volume": 226.0}, {"date": "2005-08-10", "close": 0.2133825, "volume": 25869.0}, {"date": "2005-08-11", "close": 0.22266, "volume": 45486.0}, {"date": "2005-08-12", "close": 0.22266, "volume": 4096.0}, {"date": "2005-08-16", "close": 0.2504925, "volume": 70601.0}, {"date": "2005-08-17", "close": 0.22266, "volume": 11857.0}, {"date": "2005-08-23", "close": 0.2319375, "volume": 54217.0}, {"date": "2005-08-24", "close": 0.2319375, "volume": 4312.0}, {"date": "2005-08-26", "close": 0.2319375, "volume": 539.0}, {"date": "2005-08-29", "close": 0.4174875, "volume": 228078.0}, {"date": "2005-08-30", "close": 0.4360425, "volume": 125519.0}, {"date": "2005-08-31", "close": 0.3989325, "volume": 45346.0}, {"date": "2005-09-01", "close": 0.389655, "volume": 14497.0}, {"date": "2005-09-02", "close": 0.463875, "volume": 319159.0}, {"date": "2005-09-05", "close": 0.166995, "volume": 1809928.0}, {"date": "2005-09-06", "close": 0.22266, "volume": 1023776.0}, {"date": "2005-09-07", "close": 0.1577175, "volume": 248019.0}, {"date": "2005-09-08", "close": 0.1948275, "volume": 192419.0}, {"date": "2005-09-09", "close": 0.1948275, "volume": 103513.0}, {"date": "2005-09-12", "close": 0.18555, "volume": 444519.0}, {"date": "2005-09-13", "close": 0.1577175, "volume": 8240.0}, {"date": "2005-09-14", "close": 0.1577175, "volume": 64673.0}, {"date": "2005-09-16", "close": 0.14844, "volume": 82054.0}, {"date": "2005-09-19", "close": 0.14844, "volume": 10643.0}, {"date": "2005-09-20", "close": 0.1391625, "volume": 90542.0}, {"date": "2005-09-21", "close": 0.1391625, "volume": 14347.0}, {"date": "2005-09-22", "close": 0.1391625, "volume": 22635.0}, {"date": "2005-09-23", "close": 0.129885, "volume": 43115.0}, {"date": "2005-09-26", "close": 0.1391625, "volume": 1401.0}, {"date": "2005-09-27", "close": 0.14844, "volume": 7006.0}, {"date": "2005-09-28", "close": 0.1391625, "volume": 4958.0}, {"date": "2005-09-30", "close": 0.166995, "volume": 32739.0}, {"date": "2005-10-03", "close": 0.129885, "volume": 57155.0}, {"date": "2005-10-04", "close": 0.129885, "volume": 16168.0}, {"date": "2005-10-05", "close": 0.129885, "volume": 7621.0}, {"date": "2005-10-07", "close": 0.1391625, "volume": 16168.0}, {"date": "2005-10-10", "close": 0.166995, "volume": 126112.0}, {"date": "2005-10-11", "close": 0.14844, "volume": 1078.0}, {"date": "2005-10-12", "close": 0.166995, "volume": 22528.0}, {"date": "2005-10-13", "close": 0.1577175, "volume": 60684.0}, {"date": "2005-10-14", "close": 0.14844, "volume": 16168.0}, {"date": "2005-10-17", "close": 0.14844, "volume": 31377.0}, {"date": "2005-10-18", "close": 0.14844, "volume": 150191.0}, {"date": "2005-10-19", "close": 0.1577175, "volume": 21558.0}, {"date": "2005-10-21", "close": 0.1577175, "volume": 11609.0}, {"date": "2005-10-24", "close": 0.14844, "volume": 16599.0}, {"date": "2005-10-25", "close": 0.166995, "volume": 160628.0}, {"date": "2005-10-26", "close": 0.166995, "volume": 39485.0}, {"date": "2005-10-27", "close": 0.166995, "volume": 14409.0}, {"date": "2005-10-28", "close": 0.166995, "volume": 87990.0}, {"date": "2005-10-31", "close": 0.1577175, "volume": 17138.0}, {"date": "2005-11-01", "close": 0.1577175, "volume": 9809.0}, {"date": "2005-11-02", "close": 0.14844, "volume": 59300.0}, {"date": "2005-11-03", "close": 0.1577175, "volume": 38014.0}, {"date": "2005-11-04", "close": 0.1577175, "volume": 1401.0}, {"date": "2005-11-07", "close": 0.1762725, "volume": 91620.0}, {"date": "2005-11-08", "close": 0.18555, "volume": 57018.0}, {"date": "2005-11-09", "close": 0.18555, "volume": 29642.0}, {"date": "2005-11-10", "close": 0.18555, "volume": 81705.0}, {"date": "2005-11-15", "close": 0.1762725, "volume": 755.0}, {"date": "2005-11-16", "close": 0.18555, "volume": 1268.0}, {"date": "2005-11-17", "close": 0.18555, "volume": 41093.0}, {"date": "2005-11-18", "close": 0.18555, "volume": 6036.0}, {"date": "2005-11-21", "close": 0.1948275, "volume": 40097.0}, {"date": "2005-11-22", "close": 0.18555, "volume": 21558.0}, {"date": "2005-11-23", "close": 0.1948275, "volume": 8127.0}, {"date": "2005-11-24", "close": 0.18555, "volume": 10779.0}, {"date": "2005-11-25", "close": 0.18555, "volume": 5389.0}, {"date": "2005-11-28", "close": 0.1762725, "volume": 31656.0}, {"date": "2005-11-30", "close": 0.166995, "volume": 15144.0}, {"date": "2005-12-01", "close": 0.166995, "volume": 3234.0}, {"date": "2005-12-05", "close": 0.1577175, "volume": 51684.0}, {"date": "2005-12-06", "close": 0.166995, "volume": 32336.0}, {"date": "2005-12-08", "close": 0.166995, "volume": 68230.0}, {"date": "2005-12-12", "close": 0.166995, "volume": 3880.0}, {"date": "2005-12-13", "close": 0.166995, "volume": 37941.0}, {"date": "2005-12-14", "close": 0.166995, "volume": 6467.0}, {"date": "2005-12-16", "close": 0.1577175, "volume": 970.0}, {"date": "2005-12-20", "close": 0.166995, "volume": 14192.0}, {"date": "2005-12-21", "close": 0.166995, "volume": 21558.0}, {"date": "2005-12-22", "close": 0.1762725, "volume": 26875.0}, {"date": "2005-12-29", "close": 0.1577175, "volume": 16132.0}, {"date": "2006-01-05", "close": 0.18555, "volume": 10779.0}, {"date": "2006-01-06", "close": 0.18555, "volume": 5831.0}, {"date": "2006-01-09", "close": 0.1762725, "volume": 21558.0}, {"date": "2006-01-10", "close": 0.18555, "volume": 32498.0}, {"date": "2006-01-11", "close": 0.18555, "volume": 68359.0}, {"date": "2006-01-12", "close": 0.204105, "volume": 10779.0}, {"date": "2006-01-13", "close": 0.1948275, "volume": 21773.0}, {"date": "2006-01-16", "close": 0.18555, "volume": 9324.0}, {"date": "2006-01-17", "close": 0.18555, "volume": 5389.0}, {"date": "2006-01-18", "close": 0.1948275, "volume": 81056.0}, {"date": "2006-01-19", "close": 0.204105, "volume": 61220.0}, {"date": "2006-01-20", "close": 0.1948275, "volume": 755.0}, {"date": "2006-01-23", "close": 0.2133825, "volume": 46864.0}, {"date": "2006-01-24", "close": 0.204105, "volume": 22280.0}, {"date": "2006-01-25", "close": 0.2133825, "volume": 43224.0}, {"date": "2006-01-27", "close": 0.2319375, "volume": 186905.0}, {"date": "2006-01-30", "close": 0.241215, "volume": 92630.0}, {"date": "2006-01-31", "close": 0.25977, "volume": 48368.0}, {"date": "2006-02-01", "close": 0.315435, "volume": 157909.0}, {"date": "2006-02-02", "close": 0.278325, "volume": 68661.0}, {"date": "2006-02-03", "close": 0.278325, "volume": 32336.0}, {"date": "2006-02-06", "close": 0.2876025, "volume": 39423.0}, {"date": "2006-02-07", "close": 0.2876025, "volume": 9830.0}, {"date": "2006-02-08", "close": 0.278325, "volume": 9024.0}, {"date": "2006-02-09", "close": 0.278325, "volume": 2946.0}, {"date": "2006-02-10", "close": 0.241215, "volume": 21019.0}, {"date": "2006-02-13", "close": 0.29688, "volume": 203773.0}, {"date": "2006-02-14", "close": 0.3432675, "volume": 194384.0}, {"date": "2006-02-15", "close": 0.352545, "volume": 158319.0}, {"date": "2006-02-16", "close": 0.3247125, "volume": 77785.0}, {"date": "2006-02-17", "close": 0.29688, "volume": 65148.0}, {"date": "2006-02-20", "close": 0.3061575, "volume": 410808.0}, {"date": "2006-02-21", "close": 0.241215, "volume": 291527.0}, {"date": "2006-02-22", "close": 0.241215, "volume": 25588.0}, {"date": "2006-02-23", "close": 0.241215, "volume": 21946.0}, {"date": "2006-02-24", "close": 0.2133825, "volume": 83309.0}, {"date": "2006-02-27", "close": 0.2133825, "volume": 12935.0}, {"date": "2006-03-01", "close": 0.2319375, "volume": 1078.0}, {"date": "2006-03-02", "close": 0.22266, "volume": 45810.0}, {"date": "2006-03-03", "close": 0.2133825, "volume": 6036.0}, {"date": "2006-03-06", "close": 0.22266, "volume": 10779.0}, {"date": "2006-03-07", "close": 0.22266, "volume": 15712.0}, {"date": "2006-03-08", "close": 0.2133825, "volume": 56481.0}, {"date": "2006-03-09", "close": 0.2133825, "volume": 31702.0}, {"date": "2006-03-10", "close": 0.2133825, "volume": 2425.0}, {"date": "2006-03-13", "close": 0.2133825, "volume": 539.0}, {"date": "2006-03-15", "close": 0.204105, "volume": 16168.0}, {"date": "2006-03-17", "close": 0.2319375, "volume": 27928.0}, {"date": "2006-03-21", "close": 0.2133825, "volume": 808.0}, {"date": "2006-03-23", "close": 0.2133825, "volume": 501.0}, {"date": "2006-03-24", "close": 0.204105, "volume": 3018.0}, {"date": "2006-03-27", "close": 0.204105, "volume": 5389.0}, {"date": "2006-03-28", "close": 0.204105, "volume": 1143.0}, {"date": "2006-03-29", "close": 0.2133825, "volume": 32543.0}, {"date": "2006-03-30", "close": 0.2133825, "volume": 3040.0}, {"date": "2006-03-31", "close": 0.204105, "volume": 118566.0}, {"date": "2006-04-03", "close": 0.1948275, "volume": 56804.0}, {"date": "2006-04-04", "close": 0.204105, "volume": 26731.0}, {"date": "2006-04-05", "close": 0.1948275, "volume": 24641.0}, {"date": "2006-04-06", "close": 0.204105, "volume": 1778.0}, {"date": "2006-04-07", "close": 0.204105, "volume": 19202.0}, {"date": "2006-04-10", "close": 0.204105, "volume": 6683.0}, {"date": "2006-04-11", "close": 0.204105, "volume": 5659.0}, {"date": "2006-04-12", "close": 0.1948275, "volume": 1509.0}, {"date": "2006-04-18", "close": 0.18555, "volume": 95823.0}, {"date": "2006-04-19", "close": 0.18555, "volume": 4312.0}, {"date": "2006-04-20", "close": 0.18555, "volume": 172.0}, {"date": "2006-04-21", "close": 0.18555, "volume": 755.0}, {"date": "2006-04-24", "close": 0.2133825, "volume": 87326.0}, {"date": "2006-04-26", "close": 0.2319375, "volume": 21558.0}, {"date": "2006-04-27", "close": 0.2319375, "volume": 19402.0}, {"date": "2006-04-28", "close": 0.2133825, "volume": 539.0}, {"date": "2006-05-01", "close": 0.2133825, "volume": 16168.0}, {"date": "2006-05-02", "close": 0.2133825, "volume": 8623.0}, {"date": "2006-05-03", "close": 0.18555, "volume": 17486.0}, {"date": "2006-05-04", "close": 0.18555, "volume": 17378.0}, {"date": "2006-05-05", "close": 0.1948275, "volume": 5389.0}, {"date": "2006-05-08", "close": 0.18555, "volume": 10779.0}, {"date": "2006-05-09", "close": 0.18555, "volume": 14659.0}, {"date": "2006-05-10", "close": 0.18555, "volume": 8108.0}, {"date": "2006-05-11", "close": 0.18555, "volume": 431.0}, {"date": "2006-05-12", "close": 0.1948275, "volume": 4312.0}, {"date": "2006-05-15", "close": 0.1762725, "volume": 43480.0}, {"date": "2006-05-16", "close": 0.18555, "volume": 1544.0}, {"date": "2006-05-17", "close": 0.1948275, "volume": 10711.0}, {"date": "2006-05-19", "close": 0.18555, "volume": 3913.0}, {"date": "2006-05-22", "close": 0.1762725, "volume": 9452.0}, {"date": "2006-05-23", "close": 0.1577175, "volume": 12208.0}, {"date": "2006-05-24", "close": 0.14844, "volume": 5821.0}, {"date": "2006-05-25", "close": 0.14844, "volume": 269.0}, {"date": "2006-05-26", "close": 0.1577175, "volume": 14228.0}, {"date": "2006-05-29", "close": 0.1948275, "volume": 18324.0}, {"date": "2006-05-30", "close": 0.1762725, "volume": 798.0}, {"date": "2006-05-31", "close": 0.1762725, "volume": 17785.0}, {"date": "2006-06-01", "close": 0.166995, "volume": 15953.0}, {"date": "2006-06-05", "close": 0.166995, "volume": 431.0}, {"date": "2006-06-07", "close": 0.1577175, "volume": 1186.0}, {"date": "2006-06-08", "close": 0.1577175, "volume": 216.0}, {"date": "2006-06-09", "close": 0.1391625, "volume": 133657.0}, {"date": "2006-06-13", "close": 0.14844, "volume": 6413.0}, {"date": "2006-06-14", "close": 0.1391625, "volume": 39894.0}, {"date": "2006-06-15", "close": 0.1391625, "volume": 9431.0}, {"date": "2006-06-16", "close": 0.1577175, "volume": 11102.0}, {"date": "2006-06-19", "close": 0.1577175, "volume": 10078.0}, {"date": "2006-06-20", "close": 0.1762725, "volume": 24257.0}, {"date": "2006-06-21", "close": 0.1391625, "volume": 29858.0}, {"date": "2006-06-22", "close": 0.1577175, "volume": 7006.0}, {"date": "2006-06-23", "close": 0.1577175, "volume": 420.0}, {"date": "2006-06-26", "close": 0.1577175, "volume": 15414.0}, {"date": "2006-06-27", "close": 0.1577175, "volume": 13784.0}, {"date": "2006-06-28", "close": 0.1577175, "volume": 8623.0}, {"date": "2006-06-29", "close": 0.1391625, "volume": 3234.0}, {"date": "2006-06-30", "close": 0.14844, "volume": 18076.0}, {"date": "2006-07-03", "close": 0.166995, "volume": 10994.0}, {"date": "2006-07-04", "close": 0.14844, "volume": 205.0}, {"date": "2006-07-06", "close": 0.166995, "volume": 43115.0}, {"date": "2006-07-07", "close": 0.166995, "volume": 13797.0}, {"date": "2006-07-10", "close": 0.166995, "volume": 21234.0}, {"date": "2006-07-11", "close": 0.166995, "volume": 3643.0}, {"date": "2006-07-12", "close": 0.166995, "volume": 5605.0}, {"date": "2006-07-13", "close": 0.166995, "volume": 15914.0}, {"date": "2006-07-17", "close": 0.1948275, "volume": 69923.0}, {"date": "2006-07-18", "close": 0.278325, "volume": 109411.0}, {"date": "2006-07-19", "close": 0.2504925, "volume": 54990.0}, {"date": "2006-07-21", "close": 0.2504925, "volume": 44329.0}, {"date": "2006-07-24", "close": 0.2690475, "volume": 12960.0}, {"date": "2006-07-26", "close": 0.25977, "volume": 7545.0}, {"date": "2006-07-31", "close": 0.18555, "volume": 81380.0}, {"date": "2006-08-03", "close": 0.18555, "volume": 539.0}, {"date": "2006-08-08", "close": 0.1948275, "volume": 596.0}, {"date": "2006-08-09", "close": 0.18555, "volume": 32336.0}, {"date": "2006-08-10", "close": 0.18555, "volume": 12510.0}, {"date": "2006-08-14", "close": 0.166995, "volume": 162.0}, {"date": "2006-08-17", "close": 0.166995, "volume": 216.0}, {"date": "2006-08-18", "close": 0.166995, "volume": 25919.0}, {"date": "2006-08-21", "close": 0.18555, "volume": 3658.0}, {"date": "2006-08-23", "close": 0.18555, "volume": 29320.0}, {"date": "2006-08-25", "close": 0.18555, "volume": 4312.0}, {"date": "2006-08-28", "close": 0.1948275, "volume": 2695.0}, {"date": "2006-08-29", "close": 0.18555, "volume": 5389.0}, {"date": "2006-08-30", "close": 0.18555, "volume": 16168.0}, {"date": "2006-08-31", "close": 0.166995, "volume": 231.0}, {"date": "2006-09-01", "close": 0.1762725, "volume": 140.0}, {"date": "2006-09-05", "close": 0.1762725, "volume": 13549.0}, {"date": "2006-09-06", "close": 0.1762725, "volume": 25794.0}, {"date": "2006-09-07", "close": 0.1762725, "volume": 11857.0}, {"date": "2006-09-08", "close": 0.1762725, "volume": 1186.0}, {"date": "2006-09-11", "close": 0.1762725, "volume": 19294.0}, {"date": "2006-09-12", "close": 0.166995, "volume": 13042.0}, {"date": "2006-09-14", "close": 0.166995, "volume": 5814.0}, {"date": "2006-09-18", "close": 0.18555, "volume": 1078.0}, {"date": "2006-09-19", "close": 0.166995, "volume": 1617.0}, {"date": "2006-09-22", "close": 0.166995, "volume": 1401.0}, {"date": "2006-09-26", "close": 0.18555, "volume": 2040.0}, {"date": "2006-09-29", "close": 0.166995, "volume": 10663.0}, {"date": "2006-10-02", "close": 0.166995, "volume": 2156.0}, {"date": "2006-10-05", "close": 0.1577175, "volume": 8077.0}, {"date": "2006-10-10", "close": 0.14844, "volume": 26947.0}, {"date": "2006-10-11", "close": 0.166995, "volume": 15929.0}, {"date": "2006-10-16", "close": 0.1577175, "volume": 4551.0}, {"date": "2006-10-18", "close": 0.166995, "volume": 30396.0}, {"date": "2006-10-19", "close": 0.166995, "volume": 25492.0}, {"date": "2006-10-20", "close": 0.166995, "volume": 2796.0}, {"date": "2006-10-24", "close": 0.1577175, "volume": 26947.0}, {"date": "2006-10-26", "close": 0.166995, "volume": 6467.0}, {"date": "2006-10-27", "close": 0.1577175, "volume": 431.0}, {"date": "2006-10-30", "close": 0.166995, "volume": 6764.0}, {"date": "2006-10-31", "close": 0.18555, "volume": 53894.0}, {"date": "2006-11-01", "close": 0.18555, "volume": 64673.0}, {"date": "2006-11-02", "close": 0.1762725, "volume": 6569.0}, {"date": "2006-11-03", "close": 0.1762725, "volume": 4210.0}, {"date": "2006-11-07", "close": 0.166995, "volume": 18089.0}, {"date": "2006-11-08", "close": 0.166995, "volume": 1832.0}, {"date": "2006-11-09", "close": 0.1948275, "volume": 98022.0}, {"date": "2006-11-10", "close": 0.2319375, "volume": 209470.0}, {"date": "2006-11-13", "close": 0.2133825, "volume": 15090.0}, {"date": "2006-11-14", "close": 0.2133825, "volume": 43115.0}, {"date": "2006-11-16", "close": 0.22266, "volume": 12935.0}, {"date": "2006-11-17", "close": 0.241215, "volume": 42145.0}, {"date": "2006-11-21", "close": 0.241215, "volume": 53894.0}, {"date": "2006-11-22", "close": 0.2133825, "volume": 14012.0}, {"date": "2006-11-23", "close": 0.204105, "volume": 43115.0}, {"date": "2006-11-24", "close": 0.2133825, "volume": 1969.0}, {"date": "2006-11-27", "close": 0.2504925, "volume": 74287.0}, {"date": "2006-11-28", "close": 0.22266, "volume": 16707.0}, {"date": "2006-11-29", "close": 0.22266, "volume": 129561.0}, {"date": "2006-11-30", "close": 0.2319375, "volume": 30181.0}, {"date": "2006-12-01", "close": 0.2504925, "volume": 89227.0}, {"date": "2006-12-04", "close": 0.241215, "volume": 12935.0}, {"date": "2006-12-05", "close": 0.2319375, "volume": 21558.0}, {"date": "2006-12-06", "close": 0.2319375, "volume": 5389.0}, {"date": "2006-12-07", "close": 0.2504925, "volume": 8623.0}, {"date": "2006-12-08", "close": 0.2504925, "volume": 109015.0}, {"date": "2006-12-11", "close": 0.25977, "volume": 52762.0}, {"date": "2006-12-12", "close": 0.241215, "volume": 5638.0}, {"date": "2006-12-13", "close": 0.2504925, "volume": 647.0}, {"date": "2006-12-14", "close": 0.2504925, "volume": 19294.0}, {"date": "2006-12-15", "close": 0.241215, "volume": 26786.0}, {"date": "2006-12-19", "close": 0.241215, "volume": 3234.0}, {"date": "2006-12-20", "close": 0.2319375, "volume": 86930.0}, {"date": "2006-12-21", "close": 0.22266, "volume": 2700.0}, {"date": "2006-12-28", "close": 0.2319375, "volume": 3234.0}, {"date": "2006-12-29", "close": 0.2319375, "volume": 2156.0}, {"date": "2007-01-02", "close": 0.2504925, "volume": 68984.0}, {"date": "2007-01-03", "close": 0.22266, "volume": 65750.0}, {"date": "2007-01-04", "close": 0.2319375, "volume": 5008.0}, {"date": "2007-01-08", "close": 0.2319375, "volume": 26947.0}, {"date": "2007-01-09", "close": 0.2319375, "volume": 21558.0}, {"date": "2007-01-10", "close": 0.22266, "volume": 1008.0}, {"date": "2007-01-12", "close": 0.22266, "volume": 26947.0}, {"date": "2007-01-16", "close": 0.22266, "volume": 12935.0}, {"date": "2007-01-18", "close": 0.22266, "volume": 6178.0}, {"date": "2007-01-19", "close": 0.2319375, "volume": 21773.0}, {"date": "2007-01-22", "close": 0.22266, "volume": 108.0}, {"date": "2007-01-23", "close": 0.22266, "volume": 1078.0}, {"date": "2007-01-24", "close": 0.2319375, "volume": 26947.0}, {"date": "2007-01-29", "close": 0.1948275, "volume": 539.0}, {"date": "2007-01-30", "close": 0.1948275, "volume": 755.0}, {"date": "2007-02-01", "close": 0.22266, "volume": 11210.0}, {"date": "2007-02-02", "close": 0.22266, "volume": 4850.0}, {"date": "2007-02-07", "close": 0.22266, "volume": 13473.0}, {"date": "2007-02-08", "close": 0.204105, "volume": 9324.0}, {"date": "2007-02-12", "close": 0.22266, "volume": 32899.0}, {"date": "2007-02-13", "close": 0.22266, "volume": 13181.0}, {"date": "2007-02-14", "close": 0.22266, "volume": 11857.0}, {"date": "2007-02-15", "close": 0.2133825, "volume": 10779.0}, {"date": "2007-02-16", "close": 0.2133825, "volume": 32336.0}, {"date": "2007-02-20", "close": 0.22266, "volume": 48381.0}, {"date": "2007-02-21", "close": 0.2133825, "volume": 539.0}, {"date": "2007-02-22", "close": 0.2133825, "volume": 10779.0}, {"date": "2007-02-23", "close": 0.204105, "volume": 539.0}, {"date": "2007-02-26", "close": 0.204105, "volume": 15214.0}, {"date": "2007-02-27", "close": 0.22266, "volume": 19129.0}, {"date": "2007-03-02", "close": 0.204105, "volume": 47094.0}, {"date": "2007-03-06", "close": 0.2319375, "volume": 3566.0}, {"date": "2007-03-12", "close": 0.1948275, "volume": 108.0}, {"date": "2007-03-19", "close": 0.2319375, "volume": 48441.0}, {"date": "2007-03-20", "close": 0.204105, "volume": 7427.0}, {"date": "2007-03-26", "close": 0.204105, "volume": 26947.0}, {"date": "2007-03-27", "close": 0.2133825, "volume": 4312.0}, {"date": "2007-03-28", "close": 0.22266, "volume": 11102.0}, {"date": "2007-03-30", "close": 0.2319375, "volume": 33285.0}, {"date": "2007-04-02", "close": 0.2319375, "volume": 44193.0}, {"date": "2007-04-03", "close": 0.2319375, "volume": 154686.0}, {"date": "2007-04-04", "close": 0.2319375, "volume": 11857.0}, {"date": "2007-04-05", "close": 0.2504925, "volume": 179109.0}, {"date": "2007-04-10", "close": 0.2504925, "volume": 13842.0}, {"date": "2007-04-11", "close": 0.241215, "volume": 14012.0}, {"date": "2007-04-12", "close": 0.2504925, "volume": 86230.0}, {"date": "2007-04-13", "close": 0.25977, "volume": 97224.0}, {"date": "2007-04-16", "close": 0.25977, "volume": 49386.0}, {"date": "2007-04-17", "close": 0.2876025, "volume": 173130.0}, {"date": "2007-04-18", "close": 0.3711, "volume": 325692.0}, {"date": "2007-04-19", "close": 0.33399, "volume": 172444.0}, {"date": "2007-04-20", "close": 0.3432675, "volume": 23309.0}, {"date": "2007-04-23", "close": 0.352545, "volume": 49616.0}, {"date": "2007-04-24", "close": 0.278325, "volume": 10994.0}, {"date": "2007-04-26", "close": 0.278325, "volume": 1832.0}, {"date": "2007-04-27", "close": 0.29688, "volume": 4312.0}, {"date": "2007-04-30", "close": 0.315435, "volume": 21137.0}, {"date": "2007-05-01", "close": 0.29688, "volume": 108.0}, {"date": "2007-05-02", "close": 0.29688, "volume": 16367.0}, {"date": "2007-05-03", "close": 0.315435, "volume": 28283.0}, {"date": "2007-05-04", "close": 0.2876025, "volume": 92076.0}, {"date": "2007-05-07", "close": 0.2876025, "volume": 28446.0}, {"date": "2007-05-09", "close": 0.29688, "volume": 216.0}, {"date": "2007-05-10", "close": 0.29688, "volume": 15629.0}, {"date": "2007-05-11", "close": 0.3618225, "volume": 244103.0}, {"date": "2007-05-14", "close": 0.3618225, "volume": 66043.0}, {"date": "2007-05-15", "close": 0.3247125, "volume": 40846.0}, {"date": "2007-05-16", "close": 0.3432675, "volume": 12449.0}, {"date": "2007-05-17", "close": 0.389655, "volume": 213315.0}, {"date": "2007-05-18", "close": 0.4917075, "volume": 315077.0}, {"date": "2007-05-21", "close": 0.500985, "volume": 533542.0}, {"date": "2007-06-18", "close": 2.78325, "volume": 78189.0}, {"date": "2007-06-19", "close": 2.2266, "volume": 125355.0}, {"date": "2007-06-20", "close": 2.0874375, "volume": 20614.0}, {"date": "2007-06-21", "close": 2.133825, "volume": 41261.0}, {"date": "2007-06-22", "close": 2.04105, "volume": 33926.0}, {"date": "2007-06-25", "close": 2.04105, "volume": 17153.0}, {"date": "2007-06-26", "close": 1.948275, "volume": 15211.0}, {"date": "2007-06-27", "close": 1.8555, "volume": 14716.0}, {"date": "2007-06-28", "close": 2.2266, "volume": 38051.0}, {"date": "2007-06-29", "close": 2.41215, "volume": 14551.0}, {"date": "2007-07-02", "close": 2.133825, "volume": 7303.0}, {"date": "2007-07-03", "close": 2.41215, "volume": 5730.0}, {"date": "2007-07-04", "close": 2.133825, "volume": 19841.0}, {"date": "2007-07-06", "close": 2.1802125, "volume": 1117.0}, {"date": "2007-07-09", "close": 2.133825, "volume": 18114.0}, {"date": "2007-07-10", "close": 2.133825, "volume": 1617.0}, {"date": "2007-07-12", "close": 2.133825, "volume": 108.0}, {"date": "2007-07-13", "close": 2.133825, "volume": 583.0}, {"date": "2007-07-16", "close": 1.8555, "volume": 17731.0}, {"date": "2007-07-17", "close": 1.8555, "volume": 9708.0}, {"date": "2007-07-18", "close": 1.8555, "volume": 404.0}, {"date": "2007-07-19", "close": 1.66995, "volume": 10934.0}, {"date": "2007-07-20", "close": 1.4844, "volume": 2479.0}, {"date": "2007-07-23", "close": 1.4380125, "volume": 10762.0}, {"date": "2007-07-24", "close": 1.577175, "volume": 7965.0}, {"date": "2007-07-25", "close": 1.4844, "volume": 1347.0}, {"date": "2007-07-26", "close": 1.577175, "volume": 152.0}, {"date": "2007-07-27", "close": 1.66995, "volume": 3690.0}, {"date": "2007-07-30", "close": 1.5307875, "volume": 7275.0}, {"date": "2007-07-31", "close": 1.4380125, "volume": 8084.0}, {"date": "2007-08-01", "close": 1.4380125, "volume": 2695.0}, {"date": "2007-08-02", "close": 1.391625, "volume": 6400.0}, {"date": "2007-08-03", "close": 1.5307875, "volume": 8623.0}, {"date": "2007-08-06", "close": 1.4844, "volume": 31.0}, {"date": "2007-08-07", "close": 1.4380125, "volume": 5902.0}, {"date": "2007-08-08", "close": 1.3452375, "volume": 5212.0}, {"date": "2007-08-10", "close": 1.391625, "volume": 1509.0}, {"date": "2007-08-15", "close": 1.4380125, "volume": 7792.0}, {"date": "2007-08-16", "close": 1.29885, "volume": 19003.0}, {"date": "2007-08-17", "close": 1.1596875, "volume": 6270.0}, {"date": "2007-08-20", "close": 1.391625, "volume": 6737.0}, {"date": "2007-08-21", "close": 1.391625, "volume": 1482.0}, {"date": "2007-08-22", "close": 1.2524625, "volume": 7045.0}, {"date": "2007-08-23", "close": 1.2524625, "volume": 269.0}, {"date": "2007-08-24", "close": 1.391625, "volume": 12705.0}, {"date": "2007-08-27", "close": 1.1596875, "volume": 21558.0}, {"date": "2007-08-28", "close": 1.391625, "volume": 2695.0}, {"date": "2007-08-29", "close": 1.4844, "volume": 12081.0}, {"date": "2007-08-30", "close": 1.5307875, "volume": 4174.0}, {"date": "2007-08-31", "close": 1.7163375, "volume": 539.0}, {"date": "2007-09-03", "close": 1.391625, "volume": 8451.0}, {"date": "2007-09-04", "close": 1.391625, "volume": 1333.0}, {"date": "2007-09-06", "close": 1.391625, "volume": 8084.0}, {"date": "2007-09-07", "close": 1.29885, "volume": 5384.0}, {"date": "2007-09-13", "close": 1.29885, "volume": 539.0}, {"date": "2007-09-14", "close": 1.391625, "volume": 323.0}, {"date": "2007-09-17", "close": 1.4844, "volume": 539.0}, {"date": "2007-09-18", "close": 1.4844, "volume": 1060.0}, {"date": "2007-09-19", "close": 1.391625, "volume": 13473.0}, {"date": "2007-09-20", "close": 1.391625, "volume": 2425.0}, {"date": "2007-09-21", "close": 1.391625, "volume": 2695.0}, {"date": "2007-09-24", "close": 1.4844, "volume": 7141.0}, {"date": "2007-09-26", "close": 1.4844, "volume": 862.0}, {"date": "2007-09-27", "close": 1.4844, "volume": 3975.0}, {"date": "2007-10-01", "close": 1.3452375, "volume": 824.0}, {"date": "2007-10-02", "close": 1.4380125, "volume": 9387.0}, {"date": "2007-10-03", "close": 1.4380125, "volume": 3449.0}, {"date": "2007-10-04", "close": 1.3452375, "volume": 1940.0}, {"date": "2007-10-05", "close": 1.3452375, "volume": 5519.0}, {"date": "2007-10-08", "close": 1.29885, "volume": 2695.0}, {"date": "2007-10-09", "close": 1.29885, "volume": 3550.0}, {"date": "2007-10-12", "close": 1.206075, "volume": 2695.0}, {"date": "2007-10-15", "close": 1.29885, "volume": 539.0}, {"date": "2007-10-17", "close": 1.391625, "volume": 3247.0}, {"date": "2007-10-18", "close": 1.391625, "volume": 1738.0}, {"date": "2007-10-19", "close": 1.4844, "volume": 5060.0}, {"date": "2007-10-22", "close": 1.4844, "volume": 6123.0}, {"date": "2007-10-24", "close": 1.4844, "volume": 2635.0}, {"date": "2007-10-25", "close": 1.577175, "volume": 7323.0}, {"date": "2007-10-26", "close": 1.577175, "volume": 3995.0}, {"date": "2007-10-30", "close": 1.577175, "volume": 4278.0}, {"date": "2007-11-02", "close": 1.577175, "volume": 377.0}, {"date": "2007-11-07", "close": 1.577175, "volume": 8917.0}, {"date": "2007-11-08", "close": 1.6235625, "volume": 16276.0}, {"date": "2007-11-09", "close": 1.6235625, "volume": 730.0}, {"date": "2007-11-12", "close": 1.66995, "volume": 117925.0}, {"date": "2007-11-13", "close": 1.762725, "volume": 2573.0}, {"date": "2007-11-14", "close": 1.66995, "volume": 3554.0}, {"date": "2007-11-15", "close": 1.66995, "volume": 14309.0}, {"date": "2007-11-16", "close": 1.66995, "volume": 2908.0}, {"date": "2007-11-19", "close": 1.577175, "volume": 178.0}, {"date": "2007-11-21", "close": 1.577175, "volume": 14050.0}, {"date": "2007-11-26", "close": 1.4844, "volume": 269.0}, {"date": "2007-11-30", "close": 1.391625, "volume": 135.0}, {"date": "2007-12-04", "close": 1.762725, "volume": 2946111.0}, {"date": "2007-12-05", "close": 2.04105, "volume": 4312.0}, {"date": "2007-12-06", "close": 1.66995, "volume": 20189.0}, {"date": "2007-12-07", "close": 1.9946625, "volume": 148467.0}, {"date": "2007-12-10", "close": 1.8555, "volume": 52654.0}, {"date": "2007-12-11", "close": 1.66995, "volume": 40305.0}, {"date": "2007-12-13", "close": 1.8555, "volume": 1725.0}, {"date": "2007-12-17", "close": 1.8555, "volume": 36001.0}, {"date": "2007-12-19", "close": 1.762725, "volume": 10779.0}, {"date": "2007-12-20", "close": 1.762725, "volume": 9701.0}, {"date": "2007-12-24", "close": 1.66995, "volume": 38804.0}, {"date": "2007-12-27", "close": 1.8555, "volume": 1078.0}, {"date": "2008-01-03", "close": 1.762725, "volume": 108.0}, {"date": "2008-01-04", "close": 1.762725, "volume": 2371.0}, {"date": "2008-01-07", "close": 1.66995, "volume": 37914.0}, {"date": "2008-01-10", "close": 1.66995, "volume": 24.0}, {"date": "2008-01-11", "close": 1.391625, "volume": 3692.0}, {"date": "2008-01-14", "close": 1.66995, "volume": 2425.0}, {"date": "2008-01-15", "close": 1.5307875, "volume": 674.0}, {"date": "2008-01-18", "close": 1.4844, "volume": 6804.0}, {"date": "2008-01-21", "close": 1.4844, "volume": 4279.0}, {"date": "2008-01-22", "close": 1.391625, "volume": 5389.0}, {"date": "2008-01-23", "close": 1.391625, "volume": 2695.0}, {"date": "2008-01-24", "close": 1.577175, "volume": 7364.0}, {"date": "2008-01-25", "close": 1.4844, "volume": 20626.0}, {"date": "2008-01-31", "close": 1.4844, "volume": 2695.0}, {"date": "2008-02-01", "close": 1.4844, "volume": 2425.0}, {"date": "2008-02-04", "close": 1.4844, "volume": 350.0}, {"date": "2008-02-05", "close": 1.391625, "volume": 9701.0}, {"date": "2008-02-08", "close": 1.391625, "volume": 808.0}, {"date": "2008-02-11", "close": 1.391625, "volume": 8084.0}, {"date": "2008-02-12", "close": 1.391625, "volume": 8769.0}, {"date": "2008-02-14", "close": 1.391625, "volume": 1078.0}, {"date": "2008-02-15", "close": 1.391625, "volume": 1617.0}, {"date": "2008-02-19", "close": 1.391625, "volume": 472.0}, {"date": "2008-02-21", "close": 1.391625, "volume": 2169.0}, {"date": "2008-02-22", "close": 1.391625, "volume": 660.0}, {"date": "2008-02-27", "close": 1.391625, "volume": 8414.0}, {"date": "2008-02-28", "close": 1.391625, "volume": 2365.0}, {"date": "2008-02-29", "close": 1.577175, "volume": 1639.0}, {"date": "2008-03-04", "close": 1.391625, "volume": 2156.0}, {"date": "2008-03-06", "close": 1.206075, "volume": 6656.0}, {"date": "2008-03-07", "close": 1.391625, "volume": 19.0}, {"date": "2008-03-10", "close": 1.391625, "volume": 5370.0}, {"date": "2008-03-18", "close": 1.020525, "volume": 4123.0}, {"date": "2008-03-19", "close": 1.1133, "volume": 7761.0}, {"date": "2008-03-20", "close": 0.92775, "volume": 23498.0}, {"date": "2008-03-25", "close": 0.92775, "volume": 359.0}, {"date": "2008-03-31", "close": 1.29885, "volume": 2156.0}, {"date": "2008-04-02", "close": 1.29885, "volume": 1078.0}, {"date": "2008-04-10", "close": 1.1133, "volume": 846.0}, {"date": "2008-04-14", "close": 0.9741375, "volume": 431.0}, {"date": "2008-04-22", "close": 0.9741375, "volume": 269.0}, {"date": "2008-04-23", "close": 1.020525, "volume": 674.0}, {"date": "2008-04-29", "close": 1.0669125, "volume": 253.0}, {"date": "2008-04-30", "close": 1.206075, "volume": 9431.0}, {"date": "2008-05-01", "close": 1.3452375, "volume": 5910.0}, {"date": "2008-05-02", "close": 1.3452375, "volume": 523.0}, {"date": "2008-05-06", "close": 1.206075, "volume": 4042.0}, {"date": "2008-05-12", "close": 0.9741375, "volume": 1078.0}, {"date": "2008-05-15", "close": 0.92775, "volume": 445163.0}, {"date": "2008-05-19", "close": 0.9741375, "volume": 135.0}, {"date": "2008-05-20", "close": 0.9741375, "volume": 1107.0}, {"date": "2008-05-23", "close": 1.2524625, "volume": 1024.0}, {"date": "2008-05-26", "close": 1.2524625, "volume": 2479.0}, {"date": "2008-05-27", "close": 1.2524625, "volume": 3301.0}, {"date": "2008-05-28", "close": 1.2524625, "volume": 189.0}, {"date": "2008-06-03", "close": 1.2524625, "volume": 2156.0}, {"date": "2008-06-04", "close": 1.206075, "volume": 2708.0}, {"date": "2008-06-05", "close": 1.206075, "volume": 1078.0}, {"date": "2008-06-06", "close": 1.2524625, "volume": 19334.0}, {"date": "2008-06-10", "close": 1.2524625, "volume": 27.0}, {"date": "2008-06-11", "close": 1.2524625, "volume": 27.0}, {"date": "2008-06-12", "close": 1.2524625, "volume": 42.0}, {"date": "2008-06-16", "close": 1.206075, "volume": 1993.0}, {"date": "2008-06-17", "close": 1.206075, "volume": 975.0}, {"date": "2008-06-18", "close": 1.206075, "volume": 10070.0}, {"date": "2008-06-19", "close": 1.1133, "volume": 16376.0}, {"date": "2008-06-20", "close": 1.1133, "volume": 13015.0}, {"date": "2008-06-23", "close": 0.9741375, "volume": 1513.0}, {"date": "2008-06-24", "close": 0.9741375, "volume": 27379.0}, {"date": "2008-06-25", "close": 0.92775, "volume": 1145.0}, {"date": "2008-06-26", "close": 0.92775, "volume": 4527.0}, {"date": "2008-06-27", "close": 0.92775, "volume": 94.0}, {"date": "2008-06-30", "close": 0.92775, "volume": 5140.0}, {"date": "2008-07-02", "close": 1.1133, "volume": 4042.0}, {"date": "2008-07-04", "close": 0.92775, "volume": 5389.0}, {"date": "2008-07-07", "close": 0.92775, "volume": 5215.0}, {"date": "2008-07-14", "close": 0.92775, "volume": 229.0}, {"date": "2008-07-15", "close": 0.92775, "volume": 6737.0}, {"date": "2008-07-17", "close": 0.92775, "volume": 3449.0}, {"date": "2008-07-18", "close": 0.92775, "volume": 5713.0}, {"date": "2008-07-30", "close": 0.92775, "volume": 2196.0}, {"date": "2008-08-05", "close": 0.92775, "volume": 13069.0}, {"date": "2008-08-06", "close": 0.92775, "volume": 18337.0}, {"date": "2008-08-12", "close": 0.92775, "volume": 2695.0}, {"date": "2008-08-19", "close": 0.7422, "volume": 54.0}, {"date": "2008-08-20", "close": 0.92775, "volume": 6585.0}, {"date": "2008-08-26", "close": 0.92775, "volume": 3055.0}, {"date": "2008-08-29", "close": 0.909195, "volume": 27.0}, {"date": "2008-09-15", "close": 0.649425, "volume": 5389.0}, {"date": "2008-09-16", "close": 0.7885875, "volume": 10927.0}, {"date": "2008-09-17", "close": 0.7885875, "volume": 3085.0}, {"date": "2008-09-18", "close": 0.7422, "volume": 14551.0}, {"date": "2008-09-22", "close": 0.7422, "volume": 4042.0}, {"date": "2008-09-23", "close": 0.55665, "volume": 58623.0}, {"date": "2008-09-24", "close": 0.55665, "volume": 43115.0}, {"date": "2008-09-25", "close": 0.5288175, "volume": 10994.0}, {"date": "2008-09-29", "close": 0.6958125, "volume": 16977.0}, {"date": "2008-09-30", "close": 0.649425, "volume": 877.0}, {"date": "2008-10-01", "close": 0.5102625, "volume": 26893.0}, {"date": "2008-10-07", "close": 0.3989325, "volume": 21019.0}, {"date": "2008-10-08", "close": 0.463875, "volume": 50800.0}, {"date": "2008-10-10", "close": 0.463875, "volume": 7107.0}, {"date": "2008-10-15", "close": 0.463875, "volume": 11955.0}, {"date": "2008-10-16", "close": 0.463875, "volume": 1832.0}, {"date": "2008-10-21", "close": 0.463875, "volume": 5389.0}, {"date": "2008-10-29", "close": 0.463875, "volume": 6448.0}, {"date": "2008-11-13", "close": 0.3711, "volume": 22635.0}, {"date": "2008-11-14", "close": 0.3711, "volume": 10778.0}, {"date": "2009-01-05", "close": 0.3711, "volume": 26388.0}, {"date": "2009-01-27", "close": 0.3711, "volume": 6163.0}, {"date": "2009-02-04", "close": 0.3711, "volume": 17366.0}, {"date": "2009-02-26", "close": 0.3711, "volume": 135.0}, {"date": "2009-03-13", "close": 0.2319375, "volume": 269.0}, {"date": "2009-03-16", "close": 0.3711, "volume": 5389.0}, {"date": "2009-03-17", "close": 0.3711, "volume": 135.0}, {"date": "2009-03-20", "close": 0.2319375, "volume": 108.0}, {"date": "2009-03-24", "close": 0.2319375, "volume": 539.0}, {"date": "2009-03-27", "close": 0.3711, "volume": 1347.0}, {"date": "2009-03-31", "close": 0.3711, "volume": 11991.0}, {"date": "2009-04-02", "close": 0.3711, "volume": 215575.0}, {"date": "2009-04-03", "close": 0.3711, "volume": 10779.0}, {"date": "2009-04-06", "close": 0.3711, "volume": 5389.0}, {"date": "2009-04-09", "close": 0.3711, "volume": 741.0}, {"date": "2009-04-14", "close": 0.3711, "volume": 10038.0}, {"date": "2009-04-22", "close": 0.2876025, "volume": 269.0}, {"date": "2009-04-27", "close": 0.2876025, "volume": 4312.0}, {"date": "2009-04-28", "close": 0.2876025, "volume": 135.0}, {"date": "2009-05-06", "close": 0.3711, "volume": 53557.0}, {"date": "2009-05-07", "close": 0.3711, "volume": 41874.0}, {"date": "2009-05-08", "close": 0.3711, "volume": 47337.0}, {"date": "2009-05-11", "close": 0.3711, "volume": 68886.0}, {"date": "2009-05-12", "close": 0.3711, "volume": 10779.0}, {"date": "2009-05-18", "close": 0.3711, "volume": 19799.0}, {"date": "2009-05-25", "close": 0.3247125, "volume": 3557.0}, {"date": "2009-05-29", "close": 0.3247125, "volume": 269.0}, {"date": "2009-06-01", "close": 0.3247125, "volume": 404.0}, {"date": "2009-06-03", "close": 0.3247125, "volume": 3310.0}, {"date": "2009-06-04", "close": 0.33399, "volume": 2156.0}, {"date": "2009-06-10", "close": 0.33399, "volume": 3982.0}, {"date": "2009-06-11", "close": 0.3247125, "volume": 269.0}, {"date": "2009-06-15", "close": 0.3247125, "volume": 674.0}, {"date": "2009-06-16", "close": 0.3247125, "volume": 2695.0}, {"date": "2009-06-17", "close": 0.3247125, "volume": 366.0}, {"date": "2009-06-19", "close": 0.3247125, "volume": 7044.0}, {"date": "2009-06-22", "close": 0.278325, "volume": 39234.0}, {"date": "2009-06-23", "close": 0.33399, "volume": 10663.0}, {"date": "2009-06-24", "close": 0.278325, "volume": 10300.0}, {"date": "2009-06-25", "close": 0.3711, "volume": 11156.0}, {"date": "2009-06-26", "close": 0.3711, "volume": 2169.0}, {"date": "2009-06-29", "close": 0.3711, "volume": 674.0}, {"date": "2009-07-02", "close": 0.463875, "volume": 2695.0}, {"date": "2009-07-03", "close": 0.463875, "volume": 13473.0}, {"date": "2009-07-06", "close": 0.5102625, "volume": 2129.0}, {"date": "2009-07-15", "close": 0.463875, "volume": 539.0}, {"date": "2009-07-16", "close": 0.463875, "volume": 2470.0}, {"date": "2009-07-20", "close": 0.463875, "volume": 199.0}, {"date": "2009-07-21", "close": 0.463875, "volume": 81.0}, {"date": "2009-07-22", "close": 0.463875, "volume": 3234.0}, {"date": "2009-07-24", "close": 0.463875, "volume": 1509.0}, {"date": "2009-07-29", "close": 0.5102625, "volume": 3261.0}, {"date": "2009-07-31", "close": 0.5102625, "volume": 269.0}, {"date": "2009-08-05", "close": 0.5102625, "volume": 1617.0}, {"date": "2009-08-06", "close": 0.51954, "volume": 162.0}, {"date": "2009-08-10", "close": 0.5288175, "volume": 75.0}, {"date": "2009-08-11", "close": 0.55665, "volume": 26947.0}, {"date": "2009-08-13", "close": 0.55665, "volume": 5389.0}, {"date": "2009-08-14", "close": 0.5102625, "volume": 19747.0}, {"date": "2009-08-17", "close": 0.55665, "volume": 2156.0}, {"date": "2009-08-18", "close": 0.55665, "volume": 19238.0}, {"date": "2009-08-19", "close": 0.55665, "volume": 59283.0}, {"date": "2009-08-21", "close": 0.55665, "volume": 356.0}, {"date": "2009-08-24", "close": 0.649425, "volume": 1617.0}, {"date": "2009-08-25", "close": 0.649425, "volume": 45271.0}, {"date": "2009-08-28", "close": 0.649425, "volume": 808.0}, {"date": "2009-08-31", "close": 0.649425, "volume": 1240.0}, {"date": "2009-09-03", "close": 0.649425, "volume": 121.0}, {"date": "2009-09-04", "close": 0.649425, "volume": 2695.0}, {"date": "2009-09-08", "close": 0.649425, "volume": 2210.0}, {"date": "2009-09-09", "close": 0.649425, "volume": 2695.0}, {"date": "2009-09-10", "close": 0.649425, "volume": 19171.0}, {"date": "2009-09-11", "close": 0.649425, "volume": 12920.0}, {"date": "2009-09-16", "close": 0.649425, "volume": 27.0}, {"date": "2009-09-17", "close": 0.6958125, "volume": 24744.0}, {"date": "2009-09-21", "close": 0.649425, "volume": 18593.0}, {"date": "2009-09-22", "close": 0.649425, "volume": 3503.0}, {"date": "2009-09-29", "close": 0.649425, "volume": 7545.0}, {"date": "2009-10-07", "close": 0.6958125, "volume": 4042.0}, {"date": "2009-10-09", "close": 0.6958125, "volume": 12171.0}, {"date": "2009-10-16", "close": 0.6958125, "volume": 2156.0}, {"date": "2009-10-19", "close": 0.649425, "volume": 1617.0}, {"date": "2009-10-20", "close": 0.6958125, "volume": 20060.0}, {"date": "2009-10-21", "close": 0.649425, "volume": 7545.0}, {"date": "2009-10-22", "close": 0.649425, "volume": 49.0}, {"date": "2009-10-23", "close": 0.6587025, "volume": 916.0}, {"date": "2009-10-28", "close": 0.6587025, "volume": 5.0}, {"date": "2009-10-29", "close": 0.6587025, "volume": 2695.0}, {"date": "2009-10-30", "close": 0.649425, "volume": 18054.0}, {"date": "2009-11-02", "close": 0.649425, "volume": 2695.0}, {"date": "2009-11-04", "close": 0.649425, "volume": 2695.0}, {"date": "2009-11-12", "close": 0.649425, "volume": 2156.0}, {"date": "2009-11-16", "close": 0.6587025, "volume": 14255.0}, {"date": "2009-11-23", "close": 0.66798, "volume": 539.0}, {"date": "2009-11-24", "close": 0.6958125, "volume": 7493.0}, {"date": "2009-11-26", "close": 0.6958125, "volume": 109160.0}, {"date": "2009-11-27", "close": 0.7422, "volume": 19067.0}, {"date": "2009-12-02", "close": 0.6958125, "volume": 29437.0}, {"date": "2009-12-03", "close": 0.6958125, "volume": 1651.0}, {"date": "2009-12-17", "close": 0.649425, "volume": 5389.0}, {"date": "2009-12-18", "close": 0.6958125, "volume": 1.0}, {"date": "2009-12-21", "close": 0.649425, "volume": 19.0}, {"date": "2010-01-05", "close": 0.649425, "volume": 25148.0}, {"date": "2010-01-06", "close": 0.649425, "volume": 3397.0}, {"date": "2010-01-08", "close": 0.649425, "volume": 19739.0}, {"date": "2010-01-11", "close": 0.649425, "volume": 121.0}, {"date": "2010-01-14", "close": 0.649425, "volume": 13276.0}, {"date": "2010-01-18", "close": 0.649425, "volume": 3894.0}, {"date": "2010-01-19", "close": 0.649425, "volume": 11048.0}, {"date": "2010-01-20", "close": 0.686535, "volume": 7047.0}, {"date": "2010-01-21", "close": 0.5659275, "volume": 13.0}, {"date": "2010-01-22", "close": 0.6030375, "volume": 27274.0}, {"date": "2010-02-08", "close": 0.6030375, "volume": 26947.0}, {"date": "2010-02-09", "close": 0.55665, "volume": 13015.0}, {"date": "2010-02-10", "close": 0.55665, "volume": 1347.0}, {"date": "2010-02-11", "close": 0.55665, "volume": 36188.0}, {"date": "2010-02-15", "close": 0.55665, "volume": 37827.0}, {"date": "2010-02-16", "close": 0.55665, "volume": 3002.0}, {"date": "2010-02-17", "close": 0.55665, "volume": 53894.0}, {"date": "2010-02-24", "close": 0.55665, "volume": 28887.0}, {"date": "2010-02-25", "close": 0.5659275, "volume": 40636.0}, {"date": "2010-02-26", "close": 0.59376, "volume": 7024.0}, {"date": "2010-03-01", "close": 0.5844825, "volume": 5319.0}, {"date": "2010-03-02", "close": 0.5844825, "volume": 162.0}, {"date": "2010-03-03", "close": 0.6030375, "volume": 129615.0}, {"date": "2010-03-05", "close": 0.6030375, "volume": 105093.0}, {"date": "2010-03-08", "close": 0.59376, "volume": 25088.0}, {"date": "2010-03-09", "close": 0.6030375, "volume": 10779.0}, {"date": "2010-03-10", "close": 0.6030375, "volume": 21558.0}, {"date": "2010-03-11", "close": 0.6030375, "volume": 12745.0}, {"date": "2010-03-12", "close": 0.6030375, "volume": 21558.0}, {"date": "2010-03-16", "close": 0.59376, "volume": 3436.0}, {"date": "2010-03-18", "close": 0.6030375, "volume": 10779.0}, {"date": "2010-03-19", "close": 0.6030375, "volume": 35052.0}, {"date": "2010-03-22", "close": 0.6030375, "volume": 28999.0}, {"date": "2010-03-23", "close": 0.59376, "volume": 10779.0}, {"date": "2010-03-24", "close": 0.55665, "volume": 227.0}, {"date": "2010-03-25", "close": 0.55665, "volume": 404.0}, {"date": "2010-04-01", "close": 0.55665, "volume": 15.0}, {"date": "2010-04-06", "close": 0.55665, "volume": 21450.0}, {"date": "2010-04-08", "close": 0.51954, "volume": 1710.0}, {"date": "2010-04-09", "close": 0.51954, "volume": 100.0}, {"date": "2010-04-12", "close": 0.51954, "volume": 9983.0}, {"date": "2010-04-13", "close": 0.51954, "volume": 74.0}, {"date": "2010-04-14", "close": 0.55665, "volume": 4491.0}, {"date": "2010-04-15", "close": 0.55665, "volume": 22563.0}, {"date": "2010-04-16", "close": 0.55665, "volume": 99959.0}, {"date": "2010-04-19", "close": 0.51954, "volume": 4301.0}, {"date": "2010-04-21", "close": 0.55665, "volume": 10779.0}, {"date": "2010-05-11", "close": 0.463875, "volume": 21558.0}, {"date": "2010-05-12", "close": 0.463875, "volume": 135.0}, {"date": "2010-05-17", "close": 0.5102625, "volume": 42738.0}, {"date": "2010-05-18", "close": 0.5102625, "volume": 24279.0}, {"date": "2010-05-19", "close": 0.5102625, "volume": 323.0}, {"date": "2010-05-20", "close": 0.55665, "volume": 140554.0}, {"date": "2010-05-21", "close": 0.55665, "volume": 31474.0}, {"date": "2010-05-25", "close": 0.6401475, "volume": 862.0}, {"date": "2010-05-27", "close": 0.463875, "volume": 49798.0}, {"date": "2010-05-28", "close": 0.55665, "volume": 10672.0}, {"date": "2010-05-31", "close": 0.55665, "volume": 502.0}, {"date": "2010-06-02", "close": 0.55665, "volume": 33374.0}, {"date": "2010-06-03", "close": 0.55665, "volume": 491.0}, {"date": "2010-06-10", "close": 0.55665, "volume": 1267.0}, {"date": "2010-06-16", "close": 0.6030375, "volume": 338296.0}, {"date": "2010-06-18", "close": 0.6030375, "volume": 26234.0}, {"date": "2010-06-21", "close": 0.6030375, "volume": 219462.0}, {"date": "2010-06-22", "close": 0.6030375, "volume": 2216.0}, {"date": "2010-06-23", "close": 0.55665, "volume": 46853.0}, {"date": "2010-06-25", "close": 0.55665, "volume": 7006.0}, {"date": "2010-06-28", "close": 0.6030375, "volume": 21234.0}, {"date": "2010-06-29", "close": 0.55665, "volume": 3952.0}, {"date": "2010-07-01", "close": 0.6030375, "volume": 228591.0}, {"date": "2010-07-05", "close": 0.6030375, "volume": 10779.0}, {"date": "2010-07-06", "close": 0.6030375, "volume": 6916.0}, {"date": "2010-07-07", "close": 0.6030375, "volume": 37187.0}, {"date": "2010-07-08", "close": 0.649425, "volume": 2156.0}, {"date": "2010-07-14", "close": 0.6030375, "volume": 16303.0}, {"date": "2010-07-20", "close": 0.6030375, "volume": 16923.0}, {"date": "2010-07-22", "close": 0.6030375, "volume": 808.0}, {"date": "2010-07-26", "close": 0.6030375, "volume": 16168.0}, {"date": "2010-07-27", "close": 0.6030375, "volume": 573.0}, {"date": "2010-08-02", "close": 0.6030375, "volume": 108.0}, {"date": "2010-08-04", "close": 0.6030375, "volume": 2425.0}, {"date": "2010-08-12", "close": 0.6030375, "volume": 3011.0}, {"date": "2010-08-17", "close": 0.6030375, "volume": 18546.0}, {"date": "2010-08-18", "close": 0.649425, "volume": 14012.0}, {"date": "2010-08-19", "close": 0.6030375, "volume": 43.0}, {"date": "2010-08-23", "close": 0.6030375, "volume": 445.0}, {"date": "2010-08-25", "close": 0.6030375, "volume": 4939.0}, {"date": "2010-08-27", "close": 0.6030375, "volume": 6737.0}, {"date": "2010-09-06", "close": 0.6030375, "volume": 1078.0}, {"date": "2010-09-10", "close": 0.612315, "volume": 1617.0}, {"date": "2010-09-14", "close": 0.63087, "volume": 1078.0}, {"date": "2010-09-16", "close": 0.612315, "volume": 849.0}, {"date": "2010-09-20", "close": 0.6030375, "volume": 37726.0}, {"date": "2010-09-30", "close": 0.6030375, "volume": 17965.0}, {"date": "2010-10-04", "close": 0.6030375, "volume": 3593.0}, {"date": "2010-10-11", "close": 0.649425, "volume": 30181.0}, {"date": "2010-10-12", "close": 0.55665, "volume": 22519.0}, {"date": "2010-10-22", "close": 0.649425, "volume": 1994.0}, {"date": "2010-10-26", "close": 0.59376, "volume": 43869.0}, {"date": "2010-10-28", "close": 0.59376, "volume": 1374.0}, {"date": "2010-11-01", "close": 0.59376, "volume": 9970.0}, {"date": "2010-11-04", "close": 0.6215925, "volume": 2826.0}, {"date": "2010-11-08", "close": 0.63087, "volume": 135.0}, {"date": "2010-11-11", "close": 0.63087, "volume": 10644.0}, {"date": "2010-11-12", "close": 0.59376, "volume": 21419.0}, {"date": "2010-11-15", "close": 0.59376, "volume": 18783.0}, {"date": "2010-11-16", "close": 0.649425, "volume": 3773.0}, {"date": "2010-11-17", "close": 0.6772575, "volume": 10214.0}, {"date": "2010-11-23", "close": 0.7422, "volume": 65398.0}, {"date": "2010-11-24", "close": 0.7422, "volume": 911.0}, {"date": "2010-11-30", "close": 0.7422, "volume": 125285.0}, {"date": "2010-12-07", "close": 0.7514775, "volume": 137861.0}, {"date": "2010-12-08", "close": 0.6958125, "volume": 35354.0}, {"date": "2010-12-13", "close": 0.649425, "volume": 582.0}, {"date": "2010-12-14", "close": 0.7422, "volume": 109.0}, {"date": "2010-12-23", "close": 0.6958125, "volume": 2156.0}, {"date": "2010-12-30", "close": 0.649425, "volume": 2156.0}, {"date": "2011-01-07", "close": 0.63087, "volume": 6682.0}, {"date": "2011-01-14", "close": 0.6958125, "volume": 2695.0}, {"date": "2011-01-17", "close": 0.6958125, "volume": 8084.0}, {"date": "2011-01-25", "close": 0.649425, "volume": 10779.0}, {"date": "2011-01-28", "close": 0.649425, "volume": 2156.0}, {"date": "2011-02-02", "close": 0.649425, "volume": 27.0}, {"date": "2011-02-04", "close": 0.6587025, "volume": 90258.0}, {"date": "2011-02-07", "close": 0.6587025, "volume": 9434.0}, {"date": "2011-02-08", "close": 0.612315, "volume": 4056.0}, {"date": "2011-02-15", "close": 0.649425, "volume": 57.0}, {"date": "2011-02-21", "close": 0.649425, "volume": 5659.0}, {"date": "2011-02-23", "close": 0.7422, "volume": 2156.0}, {"date": "2011-02-24", "close": 0.7422, "volume": 54042.0}, {"date": "2011-02-28", "close": 0.7885875, "volume": 539.0}, {"date": "2011-03-02", "close": 0.7422, "volume": 4387.0}, {"date": "2011-03-03", "close": 0.7422, "volume": 1981.0}, {"date": "2011-03-07", "close": 0.7422, "volume": 27.0}, {"date": "2011-03-10", "close": 0.7700325, "volume": 5620.0}, {"date": "2011-03-15", "close": 0.797865, "volume": 10779.0}, {"date": "2011-03-17", "close": 0.834975, "volume": 26727.0}, {"date": "2011-03-18", "close": 0.7885875, "volume": 2236.0}, {"date": "2011-03-24", "close": 0.834975, "volume": 12225.0}, {"date": "2011-03-29", "close": 0.8256975, "volume": 1617.0}, {"date": "2011-04-06", "close": 0.7422, "volume": 379.0}, {"date": "2011-04-07", "close": 0.92775, "volume": 28522.0}, {"date": "2011-04-11", "close": 0.92775, "volume": 620.0}, {"date": "2011-05-02", "close": 0.834975, "volume": 620.0}, {"date": "2011-05-03", "close": 0.8813625, "volume": 539.0}, {"date": "2011-05-09", "close": 0.92775, "volume": 567.0}, {"date": "2011-05-10", "close": 0.92775, "volume": 2431.0}, {"date": "2011-05-11", "close": 0.8813625, "volume": 808.0}, {"date": "2011-05-12", "close": 0.834975, "volume": 13689.0}, {"date": "2011-05-16", "close": 0.7422, "volume": 2156.0}, {"date": "2011-05-19", "close": 0.834975, "volume": 1617.0}, {"date": "2011-05-24", "close": 0.834975, "volume": 1213.0}, {"date": "2011-05-25", "close": 0.834975, "volume": 135.0}, {"date": "2011-05-27", "close": 0.85353, "volume": 808.0}, {"date": "2011-06-02", "close": 0.834975, "volume": 19563.0}, {"date": "2011-06-03", "close": 0.834975, "volume": 2711.0}, {"date": "2011-06-07", "close": 0.92775, "volume": 10779.0}, {"date": "2011-06-09", "close": 0.834975, "volume": 1347.0}, {"date": "2011-06-10", "close": 0.834975, "volume": 10671.0}, {"date": "2011-06-14", "close": 0.834975, "volume": 3234.0}, {"date": "2011-06-21", "close": 0.7514775, "volume": 3719.0}, {"date": "2011-06-24", "close": 0.834975, "volume": 380.0}, {"date": "2011-06-27", "close": 0.834975, "volume": 290.0}, {"date": "2011-06-29", "close": 0.834975, "volume": 54.0}, {"date": "2011-06-30", "close": 0.834975, "volume": 2474.0}, {"date": "2011-07-04", "close": 0.834975, "volume": 19239.0}, {"date": "2011-07-12", "close": 0.834975, "volume": 14821.0}, {"date": "2011-07-13", "close": 0.834975, "volume": 1347.0}, {"date": "2011-07-14", "close": 0.834975, "volume": 16.0}, {"date": "2011-07-19", "close": 0.92775, "volume": 19941.0}, {"date": "2011-07-20", "close": 1.0669125, "volume": 431.0}, {"date": "2011-07-21", "close": 0.8813625, "volume": 108.0}, {"date": "2011-07-22", "close": 1.020525, "volume": 1199.0}, {"date": "2011-07-25", "close": 1.0669125, "volume": 10671.0}, {"date": "2011-07-26", "close": 1.0669125, "volume": 1756.0}, {"date": "2011-07-29", "close": 1.0669125, "volume": 2156.0}, {"date": "2011-08-01", "close": 1.0669125, "volume": 1011.0}, {"date": "2011-08-03", "close": 1.0669125, "volume": 7465.0}, {"date": "2011-08-05", "close": 0.834975, "volume": 14120.0}, {"date": "2011-08-08", "close": 0.9741375, "volume": 12288.0}, {"date": "2011-08-09", "close": 1.020525, "volume": 269.0}, {"date": "2011-08-10", "close": 1.1596875, "volume": 2156.0}, {"date": "2011-08-12", "close": 1.020525, "volume": 647858.0}, {"date": "2011-08-15", "close": 0.9741375, "volume": 4149.0}, {"date": "2011-08-16", "close": 0.92775, "volume": 43516.0}, {"date": "2011-08-19", "close": 0.9741375, "volume": 6844.0}, {"date": "2011-08-22", "close": 1.020525, "volume": 2156.0}, {"date": "2011-08-23", "close": 1.0669125, "volume": 4635.0}, {"date": "2011-08-24", "close": 1.1133, "volume": 2156.0}, {"date": "2011-08-25", "close": 1.020525, "volume": 78.0}, {"date": "2011-08-26", "close": 1.1133, "volume": 10684.0}, {"date": "2011-08-29", "close": 1.206075, "volume": 8515.0}, {"date": "2011-08-30", "close": 1.206075, "volume": 29210.0}, {"date": "2011-08-31", "close": 1.206075, "volume": 6898.0}, {"date": "2011-09-01", "close": 1.2524625, "volume": 13366.0}, {"date": "2011-09-02", "close": 1.2524625, "volume": 25214.0}, {"date": "2011-09-05", "close": 1.29885, "volume": 898.0}, {"date": "2011-09-07", "close": 1.29885, "volume": 2156.0}, {"date": "2011-09-08", "close": 1.2524625, "volume": 5066.0}, {"date": "2011-09-12", "close": 1.206075, "volume": 7270.0}, {"date": "2011-09-15", "close": 1.1133, "volume": 17893.0}, {"date": "2011-09-16", "close": 1.206075, "volume": 4312.0}, {"date": "2011-09-20", "close": 1.1596875, "volume": 21989.0}, {"date": "2011-09-21", "close": 1.1133, "volume": 16168.0}, {"date": "2011-09-22", "close": 1.1133, "volume": 2021.0}, {"date": "2011-09-23", "close": 0.92775, "volume": 6189.0}, {"date": "2011-09-26", "close": 0.92775, "volume": 1976.0}, {"date": "2011-09-27", "close": 1.0669125, "volume": 469.0}, {"date": "2011-09-28", "close": 1.0669125, "volume": 7283.0}, {"date": "2011-10-03", "close": 1.0669125, "volume": 126161.0}, {"date": "2011-10-04", "close": 1.0669125, "volume": 8084.0}, {"date": "2011-10-05", "close": 1.1133, "volume": 489.0}, {"date": "2011-10-07", "close": 1.0669125, "volume": 1617.0}, {"date": "2011-10-12", "close": 1.0669125, "volume": 485.0}, {"date": "2011-10-17", "close": 1.0669125, "volume": 8892.0}, {"date": "2011-10-19", "close": 1.1133, "volume": 43600.0}, {"date": "2011-10-20", "close": 1.0669125, "volume": 601164.0}, {"date": "2011-10-24", "close": 1.0669125, "volume": 702.0}, {"date": "2011-10-25", "close": 1.020525, "volume": 13682.0}, {"date": "2011-10-26", "close": 1.0669125, "volume": 4042.0}, {"date": "2011-10-27", "close": 1.020525, "volume": 108.0}, {"date": "2011-10-31", "close": 1.020525, "volume": 2657.0}, {"date": "2011-11-04", "close": 1.1133, "volume": 539.0}, {"date": "2011-11-07", "close": 1.0669125, "volume": 2695.0}, {"date": "2011-11-08", "close": 1.1133, "volume": 6467.0}, {"date": "2011-11-09", "close": 1.0669125, "volume": 107788.0}, {"date": "2011-11-11", "close": 1.0669125, "volume": 7545.0}, {"date": "2011-11-14", "close": 1.0669125, "volume": 5389.0}, {"date": "2011-11-16", "close": 1.0669125, "volume": 647.0}, {"date": "2011-11-28", "close": 1.020525, "volume": 1078.0}, {"date": "2011-11-30", "close": 0.92775, "volume": 10779.0}, {"date": "2011-12-06", "close": 0.909195, "volume": 131932.0}, {"date": "2011-12-07", "close": 0.8999175, "volume": 562.0}, {"date": "2011-12-08", "close": 0.92775, "volume": 17400.0}, {"date": "2011-12-13", "close": 0.92775, "volume": 13150.0}, {"date": "2011-12-19", "close": 0.834975, "volume": 77607.0}, {"date": "2011-12-30", "close": 0.9741375, "volume": 105429.0}, {"date": "2012-01-04", "close": 1.020525, "volume": 1458.0}, {"date": "2012-01-10", "close": 1.0669125, "volume": 1401.0}, {"date": "2012-01-16", "close": 0.9741375, "volume": 10779.0}, {"date": "2012-01-18", "close": 1.0669125, "volume": 11857.0}, {"date": "2012-01-19", "close": 1.020525, "volume": 2156.0}, {"date": "2012-01-24", "close": 1.020525, "volume": 7545.0}, {"date": "2012-01-25", "close": 1.020525, "volume": 1078.0}, {"date": "2012-01-31", "close": 0.9741375, "volume": 26947.0}, {"date": "2012-02-02", "close": 0.9741375, "volume": 992.0}, {"date": "2012-02-08", "close": 0.9741375, "volume": 4312.0}, {"date": "2012-02-13", "close": 1.020525, "volume": 991.0}, {"date": "2012-02-16", "close": 1.020525, "volume": 898.0}, {"date": "2012-02-20", "close": 0.9741375, "volume": 67862.0}, {"date": "2012-02-21", "close": 0.9741375, "volume": 728.0}, {"date": "2012-02-22", "close": 0.8813625, "volume": 1940.0}, {"date": "2012-02-23", "close": 0.8813625, "volume": 1078.0}, {"date": "2012-03-07", "close": 0.9184725, "volume": 19487.0}, {"date": "2012-03-08", "close": 0.92775, "volume": 12036.0}, {"date": "2012-03-14", "close": 0.92775, "volume": 34804.0}, {"date": "2012-03-15", "close": 0.9741375, "volume": 3234.0}, {"date": "2012-03-20", "close": 0.92775, "volume": 916.0}, {"date": "2012-03-21", "close": 0.9741375, "volume": 1801.0}, {"date": "2012-03-22", "close": 1.020525, "volume": 1482.0}, {"date": "2012-03-23", "close": 1.020525, "volume": 2695.0}, {"date": "2012-03-26", "close": 0.9741375, "volume": 898.0}, {"date": "2012-03-28", "close": 1.020525, "volume": 647.0}, {"date": "2012-03-30", "close": 1.020525, "volume": 2258.0}, {"date": "2012-04-04", "close": 1.020525, "volume": 3503.0}, {"date": "2012-04-11", "close": 1.1133, "volume": 1347.0}, {"date": "2012-04-18", "close": 1.1133, "volume": 2092.0}, {"date": "2012-04-23", "close": 1.1133, "volume": 2285.0}, {"date": "2012-04-24", "close": 0.9741375, "volume": 107788.0}, {"date": "2012-05-01", "close": 0.9741375, "volume": 2812.0}, {"date": "2012-05-10", "close": 0.92775, "volume": 7006.0}, {"date": "2012-05-14", "close": 0.9741375, "volume": 1078.0}, {"date": "2012-05-16", "close": 0.92775, "volume": 11911.0}, {"date": "2012-05-17", "close": 0.8813625, "volume": 11776.0}, {"date": "2012-05-25", "close": 0.8813625, "volume": 4802.0}, {"date": "2012-05-28", "close": 0.8813625, "volume": 62813.0}, {"date": "2012-05-30", "close": 0.834975, "volume": 2565.0}, {"date": "2012-05-31", "close": 0.797865, "volume": 1271.0}, {"date": "2012-06-01", "close": 0.834975, "volume": 1172.0}, {"date": "2012-06-04", "close": 0.834975, "volume": 5265.0}, {"date": "2012-06-05", "close": 0.834975, "volume": 647.0}, {"date": "2012-06-07", "close": 0.834975, "volume": 113177.0}, {"date": "2012-06-18", "close": 0.834975, "volume": 16168.0}, {"date": "2012-06-19", "close": 0.7885875, "volume": 533.0}, {"date": "2012-06-26", "close": 0.7422, "volume": 35406.0}, {"date": "2012-06-27", "close": 0.7422, "volume": 10779.0}, {"date": "2012-07-02", "close": 0.649425, "volume": 32336.0}, {"date": "2012-07-03", "close": 0.649425, "volume": 25869.0}, {"date": "2012-07-05", "close": 0.66798, "volume": 8068.0}, {"date": "2012-07-13", "close": 0.6958125, "volume": 23220.0}, {"date": "2012-07-24", "close": 0.7422, "volume": 1680.0}, {"date": "2012-07-31", "close": 0.8256975, "volume": 3072.0}, {"date": "2012-08-01", "close": 0.834975, "volume": 6889.0}, {"date": "2012-08-02", "close": 0.8813625, "volume": 3800.0}, {"date": "2012-08-03", "close": 0.8813625, "volume": 99.0}, {"date": "2012-08-10", "close": 0.9741375, "volume": 18356.0}, {"date": "2012-08-13", "close": 0.9741375, "volume": 4850.0}, {"date": "2012-08-15", "close": 0.9741375, "volume": 10779.0}, {"date": "2012-08-16", "close": 0.9741375, "volume": 1617.0}, {"date": "2012-08-22", "close": 0.9741375, "volume": 862.0}, {"date": "2012-09-06", "close": 0.92775, "volume": 16168.0}, {"date": "2012-09-07", "close": 0.9741375, "volume": 24468.0}, {"date": "2012-09-11", "close": 0.92775, "volume": 2156.0}, {"date": "2012-09-12", "close": 0.92775, "volume": 25580.0}, {"date": "2012-09-28", "close": 0.92775, "volume": 19009.0}, {"date": "2012-10-02", "close": 0.92775, "volume": 46.0}, {"date": "2012-10-04", "close": 0.92775, "volume": 5081.0}, {"date": "2012-11-14", "close": 0.92775, "volume": 21558.0}, {"date": "2012-11-15", "close": 0.92775, "volume": 32336.0}, {"date": "2012-11-21", "close": 0.7422, "volume": 30846.0}, {"date": "2012-11-26", "close": 0.7422, "volume": 5053.0}, {"date": "2012-11-27", "close": 0.761992, "volume": 20210.0}, {"date": "2012-11-28", "close": 0.959912, "volume": 1516.0}, {"date": "2012-11-29", "close": 0.84116, "volume": 20210.0}, {"date": "2012-11-30", "close": 0.79168, "volume": 30315.0}, {"date": "2012-12-03", "close": 0.752096, "volume": 41431.0}, {"date": "2012-12-05", "close": 0.722408, "volume": 30315.0}, {"date": "2012-12-07", "close": 0.7422, "volume": 10105.0}, {"date": "2012-12-10", "close": 0.811472, "volume": 6316.0}, {"date": "2012-12-11", "close": 0.801576, "volume": 18716.0}, {"date": "2012-12-21", "close": 0.84116, "volume": 48381.0}, {"date": "2012-12-28", "close": 0.84116, "volume": 9196.0}, {"date": "2012-12-31", "close": 0.84116, "volume": 14194.0}, {"date": "2013-01-02", "close": 0.89064, "volume": 10105.0}, {"date": "2013-01-03", "close": 0.89064, "volume": 10423.0}, {"date": "2013-01-04", "close": 0.89064, "volume": 7579.0}, {"date": "2013-01-08", "close": 0.89064, "volume": 11426.0}, {"date": "2013-01-09", "close": 0.89064, "volume": 28300.0}, {"date": "2013-01-14", "close": 0.89064, "volume": 5558.0}, {"date": "2013-01-15", "close": 0.89064, "volume": 47494.0}, {"date": "2013-01-16", "close": 0.89064, "volume": 20547.0}, {"date": "2013-01-17", "close": 0.89064, "volume": 40394.0}, {"date": "2013-01-18", "close": 0.880744, "volume": 46235.0}, {"date": "2013-01-22", "close": 0.870848, "volume": 10105.0}, {"date": "2013-01-24", "close": 0.89064, "volume": 32915.0}, {"date": "2013-01-25", "close": 0.89064, "volume": 2158627.0}, {"date": "2013-01-29", "close": 0.89064, "volume": 35383.0}, {"date": "2013-01-30", "close": 0.880744, "volume": 3072.0}, {"date": "2013-01-31", "close": 0.880744, "volume": 5709.0}, {"date": "2013-02-01", "close": 0.89064, "volume": 10105.0}, {"date": "2013-02-05", "close": 0.880744, "volume": 24252.0}, {"date": "2013-02-07", "close": 0.851056, "volume": 7089.0}, {"date": "2013-02-11", "close": 0.880744, "volume": 42578.0}, {"date": "2013-02-12", "close": 0.880744, "volume": 11603.0}, {"date": "2013-02-13", "close": 0.84116, "volume": 124337.0}, {"date": "2013-02-14", "close": 0.84116, "volume": 1213.0}, {"date": "2013-02-18", "close": 0.84116, "volume": 43561.0}, {"date": "2013-02-19", "close": 0.821368, "volume": 657.0}, {"date": "2013-02-20", "close": 0.821368, "volume": 5911.0}, {"date": "2013-02-21", "close": 0.821368, "volume": 202102.0}, {"date": "2013-02-22", "close": 0.79168, "volume": 1626920.0}, {"date": "2013-02-26", "close": 0.752096, "volume": 75964.0}, {"date": "2013-02-27", "close": 0.752096, "volume": 758.0}, {"date": "2013-02-28", "close": 0.712512, "volume": 26778.0}, {"date": "2013-03-01", "close": 0.712512, "volume": 10105.0}, {"date": "2013-03-04", "close": 0.712512, "volume": 141374.0}, {"date": "2013-03-05", "close": 0.712512, "volume": 166678.0}, {"date": "2013-03-06", "close": 0.712512, "volume": 115022.0}, {"date": "2013-03-07", "close": 0.69272, "volume": 107939.0}, {"date": "2013-03-08", "close": 0.761992, "volume": 112912.0}, {"date": "2013-03-12", "close": 0.732304, "volume": 7017.0}, {"date": "2013-03-13", "close": 0.732304, "volume": 20210.0}, {"date": "2013-03-14", "close": 0.732304, "volume": 10105.0}, {"date": "2013-03-15", "close": 0.732304, "volume": 38607.0}, {"date": "2013-03-22", "close": 0.702616, "volume": 20693.0}, {"date": "2013-03-25", "close": 0.702616, "volume": 22933.0}, {"date": "2013-03-26", "close": 0.722408, "volume": 1667.0}, {"date": "2013-03-28", "close": 0.7422, "volume": 315784.0}, {"date": "2013-04-19", "close": 0.752096, "volume": 909.0}, {"date": "2013-04-22", "close": 0.771888, "volume": 2173.0}, {"date": "2013-04-26", "close": 0.771888, "volume": 7579.0}, {"date": "2013-04-29", "close": 0.801576, "volume": 232417.0}, {"date": "2013-05-01", "close": 0.771888, "volume": 81851.0}, {"date": "2013-05-03", "close": 0.79168, "volume": 1011823.0}, {"date": "2013-05-06", "close": 0.79168, "volume": 87058.0}, {"date": "2013-05-10", "close": 0.79168, "volume": 5053.0}, {"date": "2013-05-16", "close": 0.79168, "volume": 87796.0}, {"date": "2013-05-17", "close": 0.821368, "volume": 22736.0}, {"date": "2013-05-20", "close": 0.851056, "volume": 36085.0}, {"date": "2013-05-22", "close": 0.875796, "volume": 99.0}, {"date": "2013-05-23", "close": 0.79168, "volume": 18947.0}, {"date": "2013-05-24", "close": 0.79168, "volume": 21700.0}, {"date": "2013-05-27", "close": 0.79168, "volume": 379.0}, {"date": "2013-05-28", "close": 0.79168, "volume": 131431.0}, {"date": "2013-05-30", "close": 0.79168, "volume": 54312.0}, {"date": "2013-06-06", "close": 0.79168, "volume": 13302.0}, {"date": "2013-06-14", "close": 0.771888, "volume": 10105.0}, {"date": "2013-06-18", "close": 0.771888, "volume": 1642.0}, {"date": "2013-06-20", "close": 0.771888, "volume": 1330.0}, {"date": "2013-06-21", "close": 0.771888, "volume": 44923.0}, {"date": "2013-06-26", "close": 0.712512, "volume": 2400.0}, {"date": "2013-06-27", "close": 0.771888, "volume": 7703.0}, {"date": "2013-06-28", "close": 0.771888, "volume": 23867.0}, {"date": "2013-07-05", "close": 0.771888, "volume": 35587.0}, {"date": "2013-07-09", "close": 0.712512, "volume": 55073.0}, {"date": "2013-07-11", "close": 0.732304, "volume": 10105.0}, {"date": "2013-07-16", "close": 0.747148, "volume": 8084.0}, {"date": "2013-07-18", "close": 0.747148, "volume": 40420.0}, {"date": "2013-07-22", "close": 0.761992, "volume": 5169.0}, {"date": "2013-07-23", "close": 0.781784, "volume": 135571.0}, {"date": "2013-08-01", "close": 0.781784, "volume": 14626.0}, {"date": "2013-08-07", "close": 0.76694, "volume": 2274.0}, {"date": "2013-08-08", "close": 0.781784, "volume": 12177.0}, {"date": "2013-08-14", "close": 0.84116, "volume": 2660.0}, {"date": "2013-08-20", "close": 0.84116, "volume": 2858.0}, {"date": "2013-08-21", "close": 0.870848, "volume": 79890.0}, {"date": "2013-08-22", "close": 0.895588, "volume": 337561.0}, {"date": "2013-08-23", "close": 0.89064, "volume": 61348.0}, {"date": "2013-08-27", "close": 0.89064, "volume": 22231.0}, {"date": "2013-08-28", "close": 0.89064, "volume": 15158.0}, {"date": "2013-09-03", "close": 0.89064, "volume": 22246.0}, {"date": "2013-09-10", "close": 0.870848, "volume": 50678.0}, {"date": "2013-09-11", "close": 0.89064, "volume": 212992.0}, {"date": "2013-09-12", "close": 0.89064, "volume": 206024.0}, {"date": "2013-09-13", "close": 0.900536, "volume": 114717.0}, {"date": "2013-09-16", "close": 0.910432, "volume": 77279.0}, {"date": "2013-09-18", "close": 0.900536, "volume": 7579.0}, {"date": "2013-09-19", "close": 0.91538, "volume": 50525.0}, {"date": "2013-09-23", "close": 0.984652, "volume": 81206.0}, {"date": "2013-09-24", "close": 0.9896, "volume": 22025.0}, {"date": "2013-09-25", "close": 0.9896, "volume": 5053.0}, {"date": "2013-09-26", "close": 1.009392, "volume": 50526.0}, {"date": "2013-09-30", "close": 1.009392, "volume": 196523.0}, {"date": "2013-10-01", "close": 1.03908, "volume": 72508.0}, {"date": "2013-10-02", "close": 1.024236, "volume": 117585.0}, {"date": "2013-10-03", "close": 0.9896, "volume": 20210.0}, {"date": "2013-10-04", "close": 1.009392, "volume": 73616.0}, {"date": "2013-10-07", "close": 1.019288, "volume": 12530.0}, {"date": "2013-10-08", "close": 1.009392, "volume": 39874.0}, {"date": "2013-10-09", "close": 0.9896, "volume": 23492.0}, {"date": "2013-10-10", "close": 0.9896, "volume": 12009.0}, {"date": "2013-10-15", "close": 1.029184, "volume": 63696.0}, {"date": "2013-10-17", "close": 1.029184, "volume": 10776.0}, {"date": "2013-10-18", "close": 1.044028, "volume": 18815.0}, {"date": "2013-10-21", "close": 1.029184, "volume": 123195.0}, {"date": "2013-10-22", "close": 1.03908, "volume": 45568.0}, {"date": "2013-10-23", "close": 1.03908, "volume": 2043.0}, {"date": "2013-10-24", "close": 1.058872, "volume": 129068.0}, {"date": "2013-10-25", "close": 1.03908, "volume": 37389.0}, {"date": "2013-10-29", "close": 1.058872, "volume": 77476.0}, {"date": "2013-10-30", "close": 1.009392, "volume": 2021.0}, {"date": "2013-10-31", "close": 1.019288, "volume": 9095.0}, {"date": "2013-11-01", "close": 1.058872, "volume": 25011.0}, {"date": "2013-11-04", "close": 1.058872, "volume": 3016.0}, {"date": "2013-11-07", "close": 1.08856, "volume": 15158.0}, {"date": "2013-11-08", "close": 1.08856, "volume": 5053.0}, {"date": "2013-11-11", "close": 1.13804, "volume": 14698.0}, {"date": "2013-11-12", "close": 1.13804, "volume": 190014.0}, {"date": "2013-11-13", "close": 1.13804, "volume": 1757.0}, {"date": "2013-11-18", "close": 1.152884, "volume": 31245.0}, {"date": "2013-11-20", "close": 1.13804, "volume": 24631.0}, {"date": "2013-11-22", "close": 1.128144, "volume": 2.0}, {"date": "2013-11-26", "close": 1.118248, "volume": 505.0}, {"date": "2013-11-27", "close": 1.068768, "volume": 6816.0}, {"date": "2013-11-28", "close": 1.068768, "volume": 9787.0}, {"date": "2013-12-02", "close": 1.118248, "volume": 2130.0}, {"date": "2013-12-09", "close": 1.118248, "volume": 2413.0}, {"date": "2013-12-11", "close": 1.128144, "volume": 1010857.0}, {"date": "2013-12-12", "close": 1.1133, "volume": 580.0}, {"date": "2013-12-13", "close": 1.118248, "volume": 7678.0}, {"date": "2013-12-16", "close": 1.1133, "volume": 22778.0}, {"date": "2013-12-17", "close": 1.118248, "volume": 897.0}, {"date": "2013-12-20", "close": 1.108352, "volume": 15158.0}, {"date": "2013-12-23", "close": 1.128144, "volume": 80741.0}, {"date": "2013-12-24", "close": 1.123196, "volume": 7409.0}, {"date": "2013-12-27", "close": 1.128144, "volume": 8872.0}, {"date": "2013-12-30", "close": 1.078664, "volume": 5053.0}, {"date": "2013-12-31", "close": 1.08856, "volume": 694.0}, {"date": "2014-01-02", "close": 1.13804, "volume": 306678.0}, {"date": "2014-01-03", "close": 1.13804, "volume": 14741.0}, {"date": "2014-01-06", "close": 1.13804, "volume": 39882.0}, {"date": "2014-01-07", "close": 1.128144, "volume": 8013.0}, {"date": "2014-01-13", "close": 1.098456, "volume": 339582.0}, {"date": "2014-01-14", "close": 1.098456, "volume": 83.0}, {"date": "2014-01-15", "close": 1.108352, "volume": 217605.0}, {"date": "2014-01-16", "close": 1.133092, "volume": 52228.0}, {"date": "2014-01-17", "close": 1.133092, "volume": 1337423.0}, {"date": "2014-01-20", "close": 1.1133, "volume": 8298.0}, {"date": "2014-01-21", "close": 1.128144, "volume": 11203.0}, {"date": "2014-01-22", "close": 1.128144, "volume": 55.0}, {"date": "2014-01-23", "close": 1.133092, "volume": 62257.0}, {"date": "2014-01-24", "close": 1.13804, "volume": 62238.0}, {"date": "2014-01-28", "close": 1.147936, "volume": 14523.0}, {"date": "2014-01-29", "close": 1.167728, "volume": 8598.0}, {"date": "2014-01-30", "close": 1.147936, "volume": 5339.0}, {"date": "2014-01-31", "close": 1.098456, "volume": 17868.0}, {"date": "2014-02-04", "close": 1.123196, "volume": 265.0}, {"date": "2014-02-05", "close": 1.128144, "volume": 8863.0}, {"date": "2014-02-06", "close": 1.128144, "volume": 22162.0}, {"date": "2014-02-10", "close": 1.13804, "volume": 827.0}, {"date": "2014-02-11", "close": 1.098456, "volume": 2678.0}, {"date": "2014-02-13", "close": 1.108352, "volume": 14537.0}, {"date": "2014-02-14", "close": 1.13804, "volume": 1014.0}, {"date": "2014-02-17", "close": 1.147936, "volume": 31804.0}, {"date": "2014-02-18", "close": 1.157832, "volume": 1064.0}, {"date": "2014-02-19", "close": 1.157832, "volume": 135679.0}, {"date": "2014-02-20", "close": 1.237, "volume": 259065.0}, {"date": "2014-02-21", "close": 1.256792, "volume": 26730.0}, {"date": "2014-02-25", "close": 1.18752, "volume": 108983.0}, {"date": "2014-02-26", "close": 1.237, "volume": 226304.0}, {"date": "2014-02-27", "close": 1.18752, "volume": 10358.0}, {"date": "2014-02-28", "close": 1.232052, "volume": 429477.0}, {"date": "2014-03-04", "close": 1.18752, "volume": 17931.0}, {"date": "2014-03-05", "close": 1.13804, "volume": 170886.0}, {"date": "2014-03-07", "close": 1.142988, "volume": 45117.0}, {"date": "2014-03-10", "close": 1.142988, "volume": 1618.0}, {"date": "2014-03-11", "close": 1.167728, "volume": 27349.0}, {"date": "2014-03-12", "close": 1.18752, "volume": 5741.0}, {"date": "2014-03-13", "close": 1.18752, "volume": 604941.0}, {"date": "2014-03-14", "close": 1.237, "volume": 37569.0}, {"date": "2014-03-18", "close": 1.207312, "volume": 24120.0}, {"date": "2014-03-19", "close": 1.18752, "volume": 35478.0}, {"date": "2014-03-20", "close": 1.207312, "volume": 970022.0}, {"date": "2014-03-21", "close": 1.237, "volume": 5.0}, {"date": "2014-03-24", "close": 1.237, "volume": 10.0}, {"date": "2014-03-25", "close": 1.237, "volume": 24252.0}, {"date": "2014-03-26", "close": 1.18752, "volume": 4256.0}, {"date": "2014-03-27", "close": 1.237, "volume": 5005.0}, {"date": "2014-03-28", "close": 1.237, "volume": 6.0}, {"date": "2014-03-31", "close": 1.217208, "volume": 1401447.0}, {"date": "2014-04-01", "close": 1.237, "volume": 6.0}, {"date": "2014-04-02", "close": 1.237, "volume": 89480.0}, {"date": "2014-04-03", "close": 1.227104, "volume": 223043.0}, {"date": "2014-04-04", "close": 1.246896, "volume": 51526.0}, {"date": "2014-04-07", "close": 1.246896, "volume": 23850.0}, {"date": "2014-04-08", "close": 1.266688, "volume": 74208.0}, {"date": "2014-04-09", "close": 1.256792, "volume": 8132.0}, {"date": "2014-04-10", "close": 1.246896, "volume": 397.0}, {"date": "2014-04-15", "close": 1.28648, "volume": 39685.0}, {"date": "2014-04-16", "close": 1.28648, "volume": 331459.0}, {"date": "2014-04-17", "close": 1.276584, "volume": 2586.0}, {"date": "2014-04-22", "close": 1.266688, "volume": 1.0}, {"date": "2014-04-23", "close": 1.266688, "volume": 3502.0}, {"date": "2014-04-24", "close": 1.28648, "volume": 40977.0}, {"date": "2014-04-28", "close": 1.45966, "volume": 7766.0}, {"date": "2014-04-29", "close": 1.45966, "volume": 1213.0}, {"date": "2014-05-02", "close": 1.38544, "volume": 4749.0}, {"date": "2014-05-05", "close": 1.33596, "volume": 9750.0}, {"date": "2014-05-06", "close": 1.345856, "volume": 4402.0}, {"date": "2014-05-07", "close": 1.340908, "volume": 49636.0}, {"date": "2014-05-08", "close": 1.316168, "volume": 36637.0}, {"date": "2014-05-09", "close": 1.345856, "volume": 13601.0}, {"date": "2014-05-12", "close": 1.38544, "volume": 7946.0}, {"date": "2014-05-13", "close": 1.355752, "volume": 21752.0}, {"date": "2014-05-14", "close": 1.38544, "volume": 16168.0}, {"date": "2014-05-15", "close": 1.350804, "volume": 45190.0}, {"date": "2014-05-19", "close": 1.345856, "volume": 32725.0}, {"date": "2014-05-20", "close": 1.28648, "volume": 21478.0}, {"date": "2014-05-21", "close": 1.350804, "volume": 26758.0}, {"date": "2014-05-22", "close": 1.38544, "volume": 605.0}, {"date": "2014-05-23", "close": 1.345856, "volume": 21494.0}, {"date": "2014-05-26", "close": 1.380492, "volume": 21335.0}, {"date": "2014-05-27", "close": 1.380492, "volume": 1123.0}, {"date": "2014-05-28", "close": 1.380492, "volume": 9645.0}, {"date": "2014-05-29", "close": 1.370596, "volume": 12514.0}, {"date": "2014-06-02", "close": 1.390388, "volume": 18244.0}, {"date": "2014-06-03", "close": 1.425024, "volume": 3477.0}, {"date": "2014-06-04", "close": 1.405232, "volume": 1131.0}, {"date": "2014-06-05", "close": 1.405232, "volume": 2405.0}, {"date": "2014-06-06", "close": 1.429972, "volume": 23422.0}, {"date": "2014-06-10", "close": 1.429972, "volume": 2204154.0}, {"date": "2014-06-11", "close": 1.420076, "volume": 25518.0}, {"date": "2014-06-12", "close": 1.454712, "volume": 33114.0}, {"date": "2014-06-13", "close": 1.464608, "volume": 47809.0}, {"date": "2014-06-16", "close": 1.593256, "volume": 9908.0}, {"date": "2014-06-17", "close": 1.538828, "volume": 10645.0}, {"date": "2014-06-18", "close": 1.504192, "volume": 15396.0}, {"date": "2014-06-19", "close": 1.454712, "volume": 83904.0}, {"date": "2014-06-20", "close": 1.464608, "volume": 2204.0}, {"date": "2014-06-23", "close": 1.474504, "volume": 72.0}, {"date": "2014-06-24", "close": 1.4844, "volume": 3311.0}, {"date": "2014-06-26", "close": 1.613048, "volume": 51031.0}, {"date": "2014-06-27", "close": 1.63284, "volume": 9014.0}, {"date": "2014-06-30", "close": 1.588308, "volume": 16563.0}, {"date": "2014-07-01", "close": 1.598204, "volume": 1.0}, {"date": "2014-07-02", "close": 1.563568, "volume": 65297.0}, {"date": "2014-07-03", "close": 1.563568, "volume": 1.0}, {"date": "2014-07-04", "close": 1.563568, "volume": 1538.0}, {"date": "2014-07-07", "close": 1.563568, "volume": 1.0}, {"date": "2014-07-08", "close": 1.563568, "volume": 19608.0}, {"date": "2014-07-09", "close": 1.543776, "volume": 4242.0}, {"date": "2014-07-10", "close": 1.543776, "volume": 5431.0}, {"date": "2014-07-11", "close": 1.53388, "volume": 37508.0}, {"date": "2014-07-14", "close": 1.464608, "volume": 42742.0}, {"date": "2014-07-15", "close": 1.464608, "volume": 70.0}, {"date": "2014-07-16", "close": 1.464608, "volume": 70.0}, {"date": "2014-07-17", "close": 1.504192, "volume": 3681.0}, {"date": "2014-07-18", "close": 1.53388, "volume": 8305.0}, {"date": "2014-07-21", "close": 1.474504, "volume": 56267.0}, {"date": "2014-07-22", "close": 1.474504, "volume": 6390.0}, {"date": "2014-07-23", "close": 1.4844, "volume": 118513.0}, {"date": "2014-07-24", "close": 1.494296, "volume": 7983.0}, {"date": "2014-07-25", "close": 1.4844, "volume": 65825.0}, {"date": "2014-07-28", "close": 1.4844, "volume": 20210.0}, {"date": "2014-07-29", "close": 1.4844, "volume": 23142.0}, {"date": "2014-07-30", "close": 1.523984, "volume": 20210.0}, {"date": "2014-07-31", "close": 1.63284, "volume": 57924.0}, {"date": "2014-08-01", "close": 1.63284, "volume": 27787.0}, {"date": "2014-08-04", "close": 1.7318, "volume": 76748.0}, {"date": "2014-08-05", "close": 1.692216, "volume": 113097.0}, {"date": "2014-08-06", "close": 1.78128, "volume": 31181.0}, {"date": "2014-08-07", "close": 1.68232, "volume": 84290.0}, {"date": "2014-08-08", "close": 1.712008, "volume": 61710.0}, {"date": "2014-08-11", "close": 1.68232, "volume": 33717.0}, {"date": "2014-08-12", "close": 1.835708, "volume": 42665.0}, {"date": "2014-08-13", "close": 1.78128, "volume": 44968.0}, {"date": "2014-08-14", "close": 1.83076, "volume": 29093.0}, {"date": "2014-08-15", "close": 1.83076, "volume": 28903.0}, {"date": "2014-08-18", "close": 1.810968, "volume": 17381.0}, {"date": "2014-08-19", "close": 1.815916, "volume": 218436.0}, {"date": "2014-08-20", "close": 1.83076, "volume": 55857.0}, {"date": "2014-08-21", "close": 1.78128, "volume": 113162.0}, {"date": "2014-08-22", "close": 1.7318, "volume": 57779.0}, {"date": "2014-08-25", "close": 1.702112, "volume": 20398.0}, {"date": "2014-08-26", "close": 1.667476, "volume": 65208.0}, {"date": "2014-08-27", "close": 1.667476, "volume": 78457.0}, {"date": "2014-08-28", "close": 1.70706, "volume": 67992.0}, {"date": "2014-08-29", "close": 1.78128, "volume": 86983.0}, {"date": "2014-09-01", "close": 1.845604, "volume": 41574.0}, {"date": "2014-09-02", "close": 1.83076, "volume": 33830.0}, {"date": "2014-09-03", "close": 1.820864, "volume": 15992.0}, {"date": "2014-09-04", "close": 1.78128, "volume": 22930.0}, {"date": "2014-09-05", "close": 1.78128, "volume": 26313.0}, {"date": "2014-09-09", "close": 1.78128, "volume": 21521.0}, {"date": "2014-09-10", "close": 1.761488, "volume": 7092.0}, {"date": "2014-09-11", "close": 1.761488, "volume": 644.0}, {"date": "2014-09-12", "close": 1.766436, "volume": 24690.0}, {"date": "2014-09-15", "close": 1.7318, "volume": 18010.0}, {"date": "2014-09-16", "close": 1.761488, "volume": 8213.0}, {"date": "2014-09-18", "close": 1.78128, "volume": 510204.0}, {"date": "2014-09-19", "close": 1.761488, "volume": 5053.0}, {"date": "2014-09-22", "close": 1.721904, "volume": 2245.0}, {"date": "2014-09-23", "close": 1.721904, "volume": 24819.0}, {"date": "2014-09-24", "close": 1.721904, "volume": 69137.0}, {"date": "2014-09-25", "close": 1.721904, "volume": 20868.0}, {"date": "2014-09-26", "close": 1.7318, "volume": 94240.0}, {"date": "2014-09-29", "close": 1.721904, "volume": 55708.0}, {"date": "2014-09-30", "close": 1.736748, "volume": 28656.0}, {"date": "2014-10-01", "close": 1.741696, "volume": 86338.0}, {"date": "2014-10-02", "close": 1.741696, "volume": 105220.0}, {"date": "2014-10-06", "close": 1.771384, "volume": 41246.0}, {"date": "2014-10-08", "close": 1.761488, "volume": 12247.0}, {"date": "2014-10-09", "close": 1.83076, "volume": 2159265.0}, {"date": "2014-10-10", "close": 1.835708, "volume": 109162.0}, {"date": "2014-10-13", "close": 1.791176, "volume": 23747.0}, {"date": "2014-10-14", "close": 1.850552, "volume": 224603.0}, {"date": "2014-10-15", "close": 1.850552, "volume": 124769.0}, {"date": "2014-10-16", "close": 1.791176, "volume": 48722.0}, {"date": "2014-10-17", "close": 1.840656, "volume": 1112.0}, {"date": "2014-10-20", "close": 1.900032, "volume": 46742.0}, {"date": "2014-10-21", "close": 1.88024, "volume": 1069067.0}, {"date": "2014-10-22", "close": 1.83076, "volume": 32685.0}, {"date": "2014-10-23", "close": 1.850552, "volume": 606511.0}, {"date": "2014-10-24", "close": 1.92972, "volume": 72131.0}, {"date": "2014-10-27", "close": 1.974252, "volume": 87757.0}, {"date": "2014-10-28", "close": 1.989096, "volume": 119268.0}, {"date": "2014-10-29", "close": 1.9792, "volume": 66890.0}, {"date": "2014-10-30", "close": 1.9792, "volume": 1006215.0}, {"date": "2014-10-31", "close": 1.969304, "volume": 1058660.0}, {"date": "2014-11-03", "close": 1.9792, "volume": 63459.0}, {"date": "2014-11-04", "close": 1.9792, "volume": 8009.0}, {"date": "2014-11-05", "close": 1.92972, "volume": 42267.0}, {"date": "2014-11-06", "close": 1.900032, "volume": 50885.0}, {"date": "2014-11-07", "close": 1.924772, "volume": 31872.0}, {"date": "2014-11-10", "close": 1.959408, "volume": 28566.0}, {"date": "2014-11-11", "close": 1.959408, "volume": 37976.0}, {"date": "2014-11-12", "close": 1.949512, "volume": 32952.0}, {"date": "2014-11-13", "close": 1.959408, "volume": 10714.0}, {"date": "2014-11-14", "close": 1.974252, "volume": 1034404.0}, {"date": "2014-11-17", "close": 1.959408, "volume": 1104076.0}, {"date": "2014-11-18", "close": 1.969304, "volume": 87100.0}, {"date": "2014-11-19", "close": 1.974252, "volume": 282408.0}, {"date": "2014-11-20", "close": 1.9792, "volume": 119521.0}, {"date": "2014-11-21", "close": 1.969304, "volume": 57789.0}, {"date": "2014-11-24", "close": 1.9792, "volume": 62294.0}, {"date": "2014-11-25", "close": 1.998992, "volume": 261516.0}, {"date": "2014-11-26", "close": 1.969304, "volume": 124366.0}, {"date": "2014-11-27", "close": 1.9792, "volume": 17193.0}, {"date": "2014-11-28", "close": 1.9792, "volume": 11629.0}, {"date": "2014-12-01", "close": 1.9792, "volume": 67818.0}, {"date": "2014-12-02", "close": 1.9792, "volume": 1015034.0}, {"date": "2014-12-03", "close": 2.008888, "volume": 37868.0}, {"date": "2014-12-04", "close": 2.008888, "volume": 69851.0}, {"date": "2014-12-05", "close": 2.008888, "volume": 33892.0}, {"date": "2014-12-08", "close": 1.998992, "volume": 103472.0}, {"date": "2014-12-09", "close": 2.008888, "volume": 39389.0}, {"date": "2014-12-10", "close": 2.008888, "volume": 82527.0}, {"date": "2014-12-11", "close": 2.008888, "volume": 1561306.0}, {"date": "2014-12-12", "close": 1.92972, "volume": 135256.0}, {"date": "2014-12-15", "close": 1.885188, "volume": 274557.0}, {"date": "2014-12-16", "close": 1.746644, "volume": 459063.0}, {"date": "2014-12-17", "close": 1.78128, "volume": 217670.0}, {"date": "2014-12-18", "close": 1.751592, "volume": 70686.0}, {"date": "2014-12-19", "close": 1.761488, "volume": 134982.0}, {"date": "2014-12-22", "close": 1.761488, "volume": 108315.0}, {"date": "2014-12-23", "close": 1.810968, "volume": 46458.0}, {"date": "2014-12-24", "close": 1.845604, "volume": 490.0}, {"date": "2014-12-29", "close": 1.8555, "volume": 20541.0}, {"date": "2014-12-30", "close": 1.8555, "volume": 2813.0}, {"date": "2014-12-31", "close": 1.820864, "volume": 14160.0}, {"date": "2015-01-02", "close": 1.761488, "volume": 46806.0}, {"date": "2015-01-05", "close": 1.786228, "volume": 26195.0}, {"date": "2015-01-06", "close": 1.865396, "volume": 15600.0}, {"date": "2015-01-07", "close": 1.865396, "volume": 19902.0}, {"date": "2015-01-08", "close": 1.92972, "volume": 12267.0}, {"date": "2015-01-09", "close": 1.9792, "volume": 55512.0}, {"date": "2015-01-12", "close": 1.934668, "volume": 8763.0}, {"date": "2015-01-13", "close": 1.944564, "volume": 18181.0}, {"date": "2015-01-14", "close": 1.919824, "volume": 250260.0}, {"date": "2015-01-15", "close": 1.92972, "volume": 11308.0}, {"date": "2015-01-16", "close": 1.885188, "volume": 9828.0}, {"date": "2015-01-19", "close": 1.909928, "volume": 10369.0}, {"date": "2015-01-20", "close": 1.88024, "volume": 20399.0}, {"date": "2015-01-21", "close": 1.90498, "volume": 18731.0}, {"date": "2015-01-22", "close": 1.909928, "volume": 8984.0}, {"date": "2015-01-23", "close": 1.88024, "volume": 12100.0}, {"date": "2015-01-27", "close": 1.88024, "volume": 7696.0}, {"date": "2015-01-28", "close": 1.88024, "volume": 28991.0}, {"date": "2015-01-29", "close": 1.909928, "volume": 3096.0}, {"date": "2015-01-30", "close": 1.909928, "volume": 26894.0}, {"date": "2015-02-02", "close": 1.95446, "volume": 61369.0}, {"date": "2015-02-03", "close": 1.95446, "volume": 46001.0}, {"date": "2015-02-04", "close": 1.95446, "volume": 8235.0}, {"date": "2015-02-05", "close": 1.914876, "volume": 8084.0}, {"date": "2015-02-06", "close": 1.92972, "volume": 34903.0}, {"date": "2015-02-09", "close": 1.949512, "volume": 213799.0}, {"date": "2015-02-10", "close": 1.959408, "volume": 123154.0}, {"date": "2015-02-11", "close": 1.959408, "volume": 44032.0}, {"date": "2015-02-12", "close": 1.9792, "volume": 16489.0}, {"date": "2015-02-13", "close": 1.969304, "volume": 44767.0}, {"date": "2015-02-16", "close": 1.9792, "volume": 86882.0}, {"date": "2015-02-17", "close": 2.196912, "volume": 672385.0}, {"date": "2015-02-18", "close": 1.998992, "volume": 234219.0}, {"date": "2015-02-19", "close": 2.167224, "volume": 62937.0}, {"date": "2015-02-20", "close": 2.157328, "volume": 32524.0}, {"date": "2015-02-23", "close": 2.37504, "volume": 85196.0}, {"date": "2015-02-24", "close": 2.2266, "volume": 69123.0}, {"date": "2015-02-25", "close": 2.2266, "volume": 9242.0}, {"date": "2015-02-26", "close": 2.27608, "volume": 31481.0}, {"date": "2015-02-27", "close": 2.37504, "volume": 39943.0}, {"date": "2015-03-02", "close": 2.365144, "volume": 72317.0}, {"date": "2015-03-03", "close": 2.37504, "volume": 28387.0}, {"date": "2015-03-04", "close": 2.37504, "volume": 3596.0}, {"date": "2015-03-05", "close": 2.295872, "volume": 63245.0}, {"date": "2015-03-06", "close": 2.345352, "volume": 1011.0}, {"date": "2015-03-09", "close": 2.37504, "volume": 20779.0}, {"date": "2015-03-10", "close": 2.295872, "volume": 18578.0}, {"date": "2015-03-11", "close": 2.295872, "volume": 43752.0}, {"date": "2015-03-12", "close": 2.315664, "volume": 26744.0}, {"date": "2015-03-13", "close": 2.315664, "volume": 2231.0}, {"date": "2015-03-16", "close": 2.345352, "volume": 437588.0}, {"date": "2015-03-17", "close": 2.32556, "volume": 4746.0}, {"date": "2015-03-18", "close": 2.315664, "volume": 3426.0}, {"date": "2015-03-19", "close": 2.315664, "volume": 2657.0}, {"date": "2015-03-20", "close": 2.32556, "volume": 8122.0}, {"date": "2015-03-23", "close": 2.32556, "volume": 42130.0}, {"date": "2015-03-24", "close": 2.295872, "volume": 139738.0}, {"date": "2015-03-25", "close": 2.335456, "volume": 19820.0}, {"date": "2015-03-26", "close": 2.335456, "volume": 55077.0}, {"date": "2015-03-27", "close": 2.335456, "volume": 19368.0}, {"date": "2015-03-30", "close": 2.335456, "volume": 20461.0}, {"date": "2015-03-31", "close": 2.345352, "volume": 29695.0}, {"date": "2015-04-01", "close": 2.37504, "volume": 44442.0}, {"date": "2015-04-02", "close": 2.37504, "volume": 7155.0}, {"date": "2015-04-07", "close": 2.37504, "volume": 55235.0}, {"date": "2015-04-08", "close": 2.37504, "volume": 56577.0}, {"date": "2015-04-09", "close": 2.404728, "volume": 17037.0}, {"date": "2015-04-10", "close": 2.414624, "volume": 21499.0}, {"date": "2015-04-13", "close": 2.662024, "volume": 104000.0}, {"date": "2015-04-14", "close": 2.642232, "volume": 858040.0}, {"date": "2015-04-15", "close": 2.52348, "volume": 10774.0}, {"date": "2015-04-16", "close": 2.533376, "volume": 12041.0}, {"date": "2015-04-17", "close": 2.52348, "volume": 4795.0}, {"date": "2015-04-20", "close": 2.434416, "volume": 13939.0}, {"date": "2015-04-21", "close": 2.394832, "volume": 4140.0}, {"date": "2015-04-22", "close": 2.394832, "volume": 29429.0}, {"date": "2015-04-23", "close": 2.394832, "volume": 21365.0}, {"date": "2015-04-24", "close": 2.414624, "volume": 23928.0}, {"date": "2015-04-27", "close": 2.474, "volume": 17373.0}, {"date": "2015-04-28", "close": 2.434416, "volume": 36456.0}, {"date": "2015-04-29", "close": 2.513584, "volume": 22942.0}, {"date": "2015-04-30", "close": 2.513584, "volume": 16339.0}, {"date": "2015-05-01", "close": 2.464104, "volume": 551160.0}, {"date": "2015-05-04", "close": 2.493792, "volume": 23166.0}, {"date": "2015-05-05", "close": 2.533376, "volume": 331847.0}, {"date": "2015-05-06", "close": 2.52348, "volume": 30097.0}, {"date": "2015-05-07", "close": 2.503688, "volume": 29639.0}, {"date": "2015-05-08", "close": 2.553168, "volume": 154734.0}, {"date": "2015-05-11", "close": 2.57296, "volume": 20493.0}, {"date": "2015-05-12", "close": 2.52348, "volume": 63416.0}, {"date": "2015-05-13", "close": 2.52348, "volume": 704669.0}, {"date": "2015-05-14", "close": 2.493792, "volume": 7961.0}, {"date": "2015-05-15", "close": 2.464104, "volume": 49918.0}, {"date": "2015-05-18", "close": 2.474, "volume": 21248.0}, {"date": "2015-05-19", "close": 2.493792, "volume": 20037.0}, {"date": "2015-05-20", "close": 2.493792, "volume": 1123.0}, {"date": "2015-05-22", "close": 2.493792, "volume": 148655.0}, {"date": "2015-05-25", "close": 2.503688, "volume": 10339.0}, {"date": "2015-05-26", "close": 2.483896, "volume": 29101.0}, {"date": "2015-05-27", "close": 2.474, "volume": 72952.0}, {"date": "2015-05-28", "close": 2.404728, "volume": 155412.0}, {"date": "2015-05-29", "close": 2.394832, "volume": 275457.0}, {"date": "2015-06-01", "close": 2.37504, "volume": 58841.0}, {"date": "2015-06-02", "close": 2.394832, "volume": 140548.0}, {"date": "2015-06-03", "close": 2.394832, "volume": 5078.0}, {"date": "2015-06-04", "close": 2.404728, "volume": 11147.0}, {"date": "2015-06-05", "close": 2.414624, "volume": 57432.0}, {"date": "2015-06-09", "close": 2.394832, "volume": 22063.0}, {"date": "2015-06-10", "close": 2.394832, "volume": 65842.0}, {"date": "2015-06-11", "close": 2.483896, "volume": 34297.0}, {"date": "2015-06-12", "close": 2.483896, "volume": 46803.0}, {"date": "2015-06-15", "close": 2.483896, "volume": 2863.0}, {"date": "2015-06-16", "close": 2.444312, "volume": 5888.0}, {"date": "2015-06-17", "close": 2.493792, "volume": 12126.0}, {"date": "2015-06-18", "close": 2.513584, "volume": 21134.0}, {"date": "2015-06-19", "close": 2.37504, "volume": 914372.0}, {"date": "2015-06-22", "close": 2.434416, "volume": 4699.0}, {"date": "2015-06-23", "close": 2.37504, "volume": 64381.0}, {"date": "2015-06-26", "close": 2.37504, "volume": 12013.0}, {"date": "2015-06-29", "close": 2.37504, "volume": 41084.0}, {"date": "2015-06-30", "close": 2.414624, "volume": 17003.0}, {"date": "2015-07-01", "close": 2.37504, "volume": 5107.0}, {"date": "2015-07-02", "close": 2.434416, "volume": 15150.0}, {"date": "2015-07-03", "close": 2.37504, "volume": 36386.0}, {"date": "2015-07-06", "close": 2.37504, "volume": 4369.0}, {"date": "2015-07-07", "close": 2.37504, "volume": 91954.0}, {"date": "2015-07-09", "close": 2.454208, "volume": 14049.0}, {"date": "2015-07-10", "close": 2.454208, "volume": 3383.0}, {"date": "2015-07-13", "close": 2.454208, "volume": 5053.0}, {"date": "2015-07-14", "close": 2.474, "volume": 17712.0}, {"date": "2015-07-15", "close": 2.464104, "volume": 344098.0}, {"date": "2015-07-16", "close": 2.493792, "volume": 5360.0}, {"date": "2015-07-17", "close": 2.503688, "volume": 2886.0}, {"date": "2015-07-20", "close": 2.474, "volume": 3886.0}, {"date": "2015-07-21", "close": 2.464104, "volume": 4861.0}, {"date": "2015-07-22", "close": 2.464104, "volume": 1790.0}, {"date": "2015-07-23", "close": 2.464104, "volume": 11289.0}, {"date": "2015-07-24", "close": 2.37504, "volume": 63057.0}, {"date": "2015-07-27", "close": 2.37504, "volume": 7074.0}, {"date": "2015-07-28", "close": 2.37504, "volume": 2627.0}, {"date": "2015-07-29", "close": 2.384936, "volume": 81481.0}, {"date": "2015-07-30", "close": 2.384936, "volume": 2829.0}, {"date": "2015-07-31", "close": 2.513584, "volume": 25818.0}, {"date": "2015-08-03", "close": 2.483896, "volume": 9933.0}, {"date": "2015-08-04", "close": 2.52348, "volume": 11736.0}, {"date": "2015-08-05", "close": 2.52348, "volume": 10206.0}, {"date": "2015-08-06", "close": 2.57296, "volume": 1188.0}, {"date": "2015-08-07", "close": 2.474, "volume": 3124.0}, {"date": "2015-08-10", "close": 2.563064, "volume": 3032.0}, {"date": "2015-08-11", "close": 2.57296, "volume": 20531.0}, {"date": "2015-08-13", "close": 2.474, "volume": 2858.0}, {"date": "2015-08-14", "close": 2.57296, "volume": 22572.0}, {"date": "2015-08-17", "close": 2.57296, "volume": 48758.0}, {"date": "2015-08-18", "close": 2.553168, "volume": 4065.0}, {"date": "2015-08-19", "close": 2.652128, "volume": 29157.0}, {"date": "2015-08-20", "close": 2.652128, "volume": 58917.0}, {"date": "2015-08-21", "close": 2.67192, "volume": 37425.0}, {"date": "2015-08-24", "close": 2.662024, "volume": 21440.0}, {"date": "2015-08-25", "close": 2.662024, "volume": 114524.0}, {"date": "2015-08-26", "close": 2.57296, "volume": 71584.0}, {"date": "2015-08-27", "close": 2.57296, "volume": 37383.0}, {"date": "2015-08-28", "close": 2.62244, "volume": 2161.0}, {"date": "2015-08-31", "close": 2.553168, "volume": 47424.0}, {"date": "2015-09-01", "close": 2.553168, "volume": 6747.0}, {"date": "2015-09-02", "close": 2.57296, "volume": 123257.0}, {"date": "2015-09-03", "close": 2.533376, "volume": 33425.0}, {"date": "2015-09-04", "close": 2.57296, "volume": 13406.0}, {"date": "2015-09-07", "close": 2.592752, "volume": 4345.0}, {"date": "2015-09-08", "close": 2.582856, "volume": 14238.0}, {"date": "2015-09-09", "close": 2.592752, "volume": 61975.0}, {"date": "2015-09-10", "close": 2.67192, "volume": 909.0}, {"date": "2015-09-11", "close": 2.612544, "volume": 9908.0}, {"date": "2015-09-14", "close": 2.77088, "volume": 13408.0}, {"date": "2015-09-15", "close": 2.77088, "volume": 808.0}, {"date": "2015-09-16", "close": 2.602648, "volume": 81593.0}, {"date": "2015-09-17", "close": 2.652128, "volume": 24691.0}, {"date": "2015-09-18", "close": 2.67192, "volume": 5356.0}, {"date": "2015-09-21", "close": 2.592752, "volume": 3455.0}, {"date": "2015-09-22", "close": 2.602648, "volume": 65785.0}, {"date": "2015-09-23", "close": 2.760984, "volume": 47076.0}, {"date": "2015-09-24", "close": 2.701608, "volume": 1101757.0}, {"date": "2015-09-25", "close": 2.7214, "volume": 29987.0}, {"date": "2015-09-28", "close": 2.691712, "volume": 22574.0}, {"date": "2015-09-29", "close": 2.67192, "volume": 9838.0}, {"date": "2015-09-30", "close": 2.67192, "volume": 15824.0}, {"date": "2015-10-01", "close": 2.711504, "volume": 14547.0}, {"date": "2015-10-02", "close": 2.681816, "volume": 6360.0}, {"date": "2015-10-05", "close": 2.681816, "volume": 3419.0}, {"date": "2015-10-06", "close": 2.7214, "volume": 19874.0}, {"date": "2015-10-07", "close": 2.760984, "volume": 1839.0}, {"date": "2015-10-08", "close": 2.691712, "volume": 8967.0}, {"date": "2015-10-09", "close": 2.642232, "volume": 7307.0}, {"date": "2015-10-12", "close": 2.57296, "volume": 27328.0}, {"date": "2015-10-13", "close": 2.662024, "volume": 5835.0}, {"date": "2015-10-14", "close": 2.662024, "volume": 2553.0}, {"date": "2015-10-16", "close": 2.62244, "volume": 4859.0}, {"date": "2015-10-19", "close": 2.582856, "volume": 44931.0}, {"date": "2015-10-20", "close": 2.582856, "volume": 123091.0}, {"date": "2015-10-21", "close": 2.563064, "volume": 30122.0}, {"date": "2015-10-22", "close": 2.503688, "volume": 20435.0}, {"date": "2015-10-23", "close": 2.503688, "volume": 15074.0}, {"date": "2015-10-26", "close": 2.52348, "volume": 12626.0}, {"date": "2015-10-27", "close": 2.533376, "volume": 3213.0}, {"date": "2015-10-28", "close": 2.582856, "volume": 15479.0}, {"date": "2015-10-29", "close": 2.62244, "volume": 38155.0}, {"date": "2015-10-30", "close": 2.62244, "volume": 3637.0}, {"date": "2015-11-02", "close": 2.62244, "volume": 7757.0}, {"date": "2015-11-03", "close": 2.62244, "volume": 3388.0}, {"date": "2015-11-04", "close": 2.52348, "volume": 167770.0}, {"date": "2015-11-05", "close": 2.52348, "volume": 82381.0}, {"date": "2015-11-06", "close": 2.533376, "volume": 5372.0}, {"date": "2015-11-09", "close": 2.543272, "volume": 36867.0}, {"date": "2015-11-10", "close": 2.553168, "volume": 17315.0}, {"date": "2015-11-11", "close": 2.57296, "volume": 85286.0}, {"date": "2015-11-12", "close": 2.474, "volume": 1338519.0}, {"date": "2015-11-13", "close": 2.42452, "volume": 28145.0}, {"date": "2015-11-16", "close": 2.394832, "volume": 23692.0}, {"date": "2015-11-17", "close": 2.394832, "volume": 23231.0}, {"date": "2015-11-18", "close": 2.37504, "volume": 50377.0}, {"date": "2015-11-19", "close": 2.454208, "volume": 19993.0}, {"date": "2015-11-20", "close": 2.52348, "volume": 25370.0}, {"date": "2015-11-23", "close": 2.553168, "volume": 66996.0}, {"date": "2015-11-24", "close": 2.57296, "volume": 151181.0}, {"date": "2015-11-25", "close": 2.57296, "volume": 15138.0}, {"date": "2015-11-26", "close": 2.662024, "volume": 837813.0}, {"date": "2015-11-27", "close": 2.662024, "volume": 7132.0}, {"date": "2015-11-30", "close": 2.592752, "volume": 776.0}, {"date": "2015-12-01", "close": 2.57296, "volume": 1885.0}, {"date": "2015-12-02", "close": 2.493792, "volume": 25573.0}, {"date": "2015-12-03", "close": 2.52348, "volume": 361623.0}, {"date": "2015-12-04", "close": 2.474, "volume": 14127.0}, {"date": "2015-12-07", "close": 2.493792, "volume": 18212.0}, {"date": "2015-12-08", "close": 2.454208, "volume": 34540.0}, {"date": "2015-12-09", "close": 2.454208, "volume": 47352.0}, {"date": "2015-12-11", "close": 2.52348, "volume": 22982.0}, {"date": "2015-12-14", "close": 2.454208, "volume": 16474.0}, {"date": "2015-12-15", "close": 2.454208, "volume": 8549.0}, {"date": "2015-12-16", "close": 2.464104, "volume": 41.0}, {"date": "2015-12-17", "close": 2.493792, "volume": 42640.0}, {"date": "2015-12-18", "close": 2.52348, "volume": 7184.0}, {"date": "2015-12-21", "close": 2.503688, "volume": 5678.0}, {"date": "2015-12-23", "close": 2.474, "volume": 4214.0}, {"date": "2015-12-29", "close": 2.464104, "volume": 8304.0}, {"date": "2015-12-30", "close": 2.474, "volume": 122809.0}, {"date": "2015-12-31", "close": 2.483896, "volume": 2173.0}, {"date": "2016-01-04", "close": 2.474, "volume": 19667.0}, {"date": "2016-01-05", "close": 2.474, "volume": 5753.0}, {"date": "2016-01-06", "close": 2.513584, "volume": 11946.0}, {"date": "2016-01-07", "close": 2.474, "volume": 125925.0}, {"date": "2016-01-08", "close": 2.464104, "volume": 1392.0}, {"date": "2016-01-11", "close": 2.592752, "volume": 14309.0}, {"date": "2016-01-12", "close": 2.62244, "volume": 54091.0}, {"date": "2016-01-13", "close": 2.57296, "volume": 2455.0}, {"date": "2016-01-15", "close": 2.464104, "volume": 2255.0}, {"date": "2016-01-18", "close": 2.474, "volume": 5327.0}, {"date": "2016-01-20", "close": 2.454208, "volume": 93514.0}, {"date": "2016-01-21", "close": 2.474, "volume": 24908.0}, {"date": "2016-01-22", "close": 2.474, "volume": 11603.0}, {"date": "2016-01-25", "close": 2.474, "volume": 3128.0}, {"date": "2016-01-27", "close": 2.543272, "volume": 12923.0}, {"date": "2016-01-28", "close": 2.503688, "volume": 77576.0}, {"date": "2016-01-29", "close": 2.493792, "volume": 1011.0}, {"date": "2016-02-01", "close": 2.464104, "volume": 36886.0}, {"date": "2016-02-02", "close": 2.52348, "volume": 13014.0}, {"date": "2016-02-03", "close": 2.474, "volume": 1952.0}, {"date": "2016-02-04", "close": 2.52348, "volume": 8602.0}, {"date": "2016-02-05", "close": 2.474, "volume": 24714.0}, {"date": "2016-02-08", "close": 2.52348, "volume": 2432.0}, {"date": "2016-02-09", "close": 2.464104, "volume": 1388398.0}, {"date": "2016-02-10", "close": 2.454208, "volume": 61613.0}, {"date": "2016-02-11", "close": 2.394832, "volume": 28901.0}, {"date": "2016-02-12", "close": 2.394832, "volume": 3197.0}, {"date": "2016-02-15", "close": 2.394832, "volume": 10077.0}, {"date": "2016-02-16", "close": 2.474, "volume": 52293.0}, {"date": "2016-02-17", "close": 2.474, "volume": 13428.0}, {"date": "2016-02-18", "close": 2.474, "volume": 11283.0}, {"date": "2016-02-19", "close": 2.483896, "volume": 216653.0}, {"date": "2016-02-22", "close": 2.612544, "volume": 31830.0}, {"date": "2016-02-23", "close": 2.57296, "volume": 11583.0}, {"date": "2016-02-24", "close": 2.57296, "volume": 6052.0}, {"date": "2016-02-25", "close": 2.582856, "volume": 3681.0}, {"date": "2016-02-26", "close": 2.662024, "volume": 16626.0}, {"date": "2016-02-29", "close": 2.52348, "volume": 123865.0}, {"date": "2016-03-01", "close": 2.582856, "volume": 2892.0}, {"date": "2016-03-02", "close": 2.57296, "volume": 32383.0}, {"date": "2016-03-03", "close": 2.602648, "volume": 6464.0}, {"date": "2016-03-04", "close": 2.582856, "volume": 2060.0}, {"date": "2016-03-07", "close": 2.582856, "volume": 20748.0}, {"date": "2016-03-08", "close": 2.592752, "volume": 26507.0}, {"date": "2016-03-09", "close": 2.582856, "volume": 28532.0}, {"date": "2016-03-10", "close": 2.592752, "volume": 20813.0}, {"date": "2016-03-14", "close": 2.474, "volume": 138428.0}, {"date": "2016-03-15", "close": 2.543272, "volume": 23220.0}, {"date": "2016-03-17", "close": 2.543272, "volume": 11601.0}, {"date": "2016-03-18", "close": 2.563064, "volume": 95769.0}, {"date": "2016-03-22", "close": 2.513584, "volume": 12135.0}, {"date": "2016-03-23", "close": 2.563064, "volume": 6126.0}, {"date": "2016-03-24", "close": 2.513584, "volume": 55380.0}, {"date": "2016-03-29", "close": 2.563064, "volume": 24532.0}, {"date": "2016-03-30", "close": 2.57296, "volume": 6996.0}, {"date": "2016-03-31", "close": 2.52348, "volume": 5558.0}, {"date": "2016-04-01", "close": 2.533376, "volume": 214.0}, {"date": "2016-04-04", "close": 2.513584, "volume": 24677.0}, {"date": "2016-04-05", "close": 2.483896, "volume": 48059.0}, {"date": "2016-04-06", "close": 2.513584, "volume": 4042.0}, {"date": "2016-04-07", "close": 2.52348, "volume": 59778.0}, {"date": "2016-04-08", "close": 2.474, "volume": 115994.0}, {"date": "2016-04-11", "close": 2.394832, "volume": 83522.0}, {"date": "2016-04-12", "close": 2.394832, "volume": 162463.0}, {"date": "2016-04-13", "close": 2.394832, "volume": 103674.0}, {"date": "2016-04-14", "close": 2.464104, "volume": 39315.0}, {"date": "2016-04-15", "close": 2.474, "volume": 905219.0}, {"date": "2016-04-18", "close": 2.483896, "volume": 429.0}, {"date": "2016-04-19", "close": 2.503688, "volume": 90658.0}, {"date": "2016-04-20", "close": 2.553168, "volume": 264831.0}, {"date": "2016-04-21", "close": 2.563064, "volume": 25179.0}, {"date": "2016-04-22", "close": 2.563064, "volume": 3889.0}, {"date": "2016-04-26", "close": 2.513584, "volume": 24782.0}, {"date": "2016-04-27", "close": 2.553168, "volume": 598045.0}, {"date": "2016-04-28", "close": 2.642232, "volume": 92420.0}, {"date": "2016-04-29", "close": 2.77088, "volume": 21011.0}, {"date": "2016-05-02", "close": 2.751088, "volume": 51100.0}, {"date": "2016-05-03", "close": 2.82036, "volume": 34167.0}, {"date": "2016-05-04", "close": 2.86984, "volume": 9557.0}, {"date": "2016-05-05", "close": 2.82036, "volume": 3876.0}, {"date": "2016-05-06", "close": 2.82036, "volume": 2826.0}, {"date": "2016-05-09", "close": 2.929216, "volume": 2294.0}, {"date": "2016-05-10", "close": 2.978696, "volume": 8664.0}, {"date": "2016-05-11", "close": 2.929216, "volume": 25243.0}, {"date": "2016-05-12", "close": 2.86984, "volume": 436.0}, {"date": "2016-05-13", "close": 3.008384, "volume": 26806.0}, {"date": "2016-05-16", "close": 3.008384, "volume": 24894.0}, {"date": "2016-05-17", "close": 2.958904, "volume": 31775.0}, {"date": "2016-05-19", "close": 2.889632, "volume": 4362.0}, {"date": "2016-05-20", "close": 2.9688, "volume": 33474.0}, {"date": "2016-05-23", "close": 2.850048, "volume": 8526.0}, {"date": "2016-05-24", "close": 2.82036, "volume": 31269.0}, {"date": "2016-05-25", "close": 2.77088, "volume": 29139.0}, {"date": "2016-05-26", "close": 2.780776, "volume": 104872.0}, {"date": "2016-05-27", "close": 2.82036, "volume": 8215.0}, {"date": "2016-05-30", "close": 2.810464, "volume": 11512.0}, {"date": "2016-05-31", "close": 2.879736, "volume": 15837.0}, {"date": "2016-06-01", "close": 2.850048, "volume": 13084.0}, {"date": "2016-06-03", "close": 2.91932, "volume": 131.0}, {"date": "2016-06-06", "close": 2.9688, "volume": 37181.0}, {"date": "2016-06-07", "close": 2.998488, "volume": 12373.0}, {"date": "2016-06-08", "close": 3.01828, "volume": 6063.0}, {"date": "2016-06-09", "close": 2.988592, "volume": 8886.0}, {"date": "2016-06-10", "close": 2.909424, "volume": 7338.0}, {"date": "2016-06-14", "close": 2.830256, "volume": 35986.0}, {"date": "2016-06-15", "close": 2.879736, "volume": 26053.0}, {"date": "2016-06-16", "close": 2.958904, "volume": 20677.0}, {"date": "2016-06-17", "close": 2.949008, "volume": 45679.0}, {"date": "2016-06-20", "close": 2.879736, "volume": 42422.0}, {"date": "2016-06-22", "close": 2.889632, "volume": 12520.0}, {"date": "2016-06-23", "close": 2.879736, "volume": 12898.0}, {"date": "2016-06-24", "close": 2.86984, "volume": 32408.0}, {"date": "2016-06-27", "close": 2.91932, "volume": 29369.0}, {"date": "2016-06-28", "close": 2.86984, "volume": 10321.0}, {"date": "2016-06-29", "close": 2.86984, "volume": 440.0}, {"date": "2016-06-30", "close": 2.879736, "volume": 2320.0}, {"date": "2016-07-01", "close": 2.909424, "volume": 5358.0}, {"date": "2016-07-04", "close": 2.91932, "volume": 91226.0}, {"date": "2016-07-08", "close": 2.86984, "volume": 2194.0}, {"date": "2016-07-11", "close": 2.86984, "volume": 2149.0}, {"date": "2016-07-12", "close": 2.86984, "volume": 22122.0}, {"date": "2016-07-13", "close": 2.830256, "volume": 43553.0}, {"date": "2016-07-14", "close": 2.91932, "volume": 4894.0}, {"date": "2016-07-15", "close": 2.86984, "volume": 32193.0}, {"date": "2016-07-18", "close": 2.859944, "volume": 38973.0}, {"date": "2016-07-19", "close": 2.859944, "volume": 33196.0}, {"date": "2016-07-20", "close": 2.889632, "volume": 177403.0}, {"date": "2016-07-22", "close": 2.840152, "volume": 14879.0}, {"date": "2016-07-25", "close": 2.82036, "volume": 17130.0}, {"date": "2016-07-26", "close": 2.830256, "volume": 386.0}, {"date": "2016-07-27", "close": 2.850048, "volume": 11652.0}, {"date": "2016-07-28", "close": 2.850048, "volume": 13719.0}, {"date": "2016-07-29", "close": 2.949008, "volume": 4076.0}, {"date": "2016-08-01", "close": 3.028176, "volume": 575197.0}, {"date": "2016-08-02", "close": 3.097448, "volume": 58460.0}, {"date": "2016-08-03", "close": 3.245888, "volume": 66272.0}, {"date": "2016-08-04", "close": 3.285472, "volume": 18108.0}, {"date": "2016-08-05", "close": 3.41412, "volume": 18913.0}, {"date": "2016-08-08", "close": 3.433912, "volume": 1427435.0}, {"date": "2016-08-09", "close": 3.473496, "volume": 27846.0}, {"date": "2016-08-10", "close": 3.36464, "volume": 38713.0}, {"date": "2016-08-11", "close": 3.344848, "volume": 10214.0}, {"date": "2016-08-12", "close": 3.285472, "volume": 39438.0}, {"date": "2016-08-15", "close": 3.334952, "volume": 17251.0}, {"date": "2016-08-16", "close": 3.36464, "volume": 29679.0}, {"date": "2016-08-17", "close": 3.354744, "volume": 18307.0}, {"date": "2016-08-18", "close": 3.41412, "volume": 23262.0}, {"date": "2016-08-19", "close": 3.36464, "volume": 69179.0}, {"date": "2016-08-22", "close": 3.354744, "volume": 53443.0}, {"date": "2016-08-23", "close": 3.275576, "volume": 103935.0}, {"date": "2016-08-24", "close": 3.16672, "volume": 102900.0}, {"date": "2016-08-25", "close": 3.186512, "volume": 114241.0}, {"date": "2016-08-26", "close": 3.196408, "volume": 7445.0}, {"date": "2016-08-29", "close": 3.186512, "volume": 56765.0}, {"date": "2016-08-30", "close": 3.26568, "volume": 244615.0}, {"date": "2016-08-31", "close": 3.31516, "volume": 37777.0}, {"date": "2016-09-01", "close": 3.235992, "volume": 58155.0}, {"date": "2016-09-02", "close": 3.226096, "volume": 24036.0}, {"date": "2016-09-05", "close": 3.186512, "volume": 43906.0}, {"date": "2016-09-06", "close": 3.186512, "volume": 11519.0}, {"date": "2016-09-07", "close": 3.2162, "volume": 130578.0}, {"date": "2016-09-08", "close": 3.2162, "volume": 34929.0}, {"date": "2016-09-09", "close": 3.2162, "volume": 16472.0}, {"date": "2016-09-12", "close": 3.235992, "volume": 52618.0}, {"date": "2016-09-13", "close": 3.36464, "volume": 1520372.0}, {"date": "2016-09-14", "close": 3.36464, "volume": 2492.0}, {"date": "2016-09-15", "close": 3.36464, "volume": 19827.0}, {"date": "2016-09-16", "close": 3.285472, "volume": 3757.0}, {"date": "2016-09-19", "close": 3.344848, "volume": 11778.0}, {"date": "2016-09-20", "close": 3.36464, "volume": 23392.0}, {"date": "2016-09-21", "close": 3.31516, "volume": 473599.0}, {"date": "2016-09-22", "close": 3.2162, "volume": 184564.0}, {"date": "2016-09-26", "close": 3.275576, "volume": 216465.0}, {"date": "2016-09-27", "close": 3.473496, "volume": 43686.0}, {"date": "2016-09-28", "close": 3.51308, "volume": 104591.0}, {"date": "2016-09-29", "close": 3.384432, "volume": 53987.0}, {"date": "2016-09-30", "close": 3.394328, "volume": 7470.0}, {"date": "2016-10-03", "close": 3.394328, "volume": 21.0}, {"date": "2016-10-04", "close": 3.473496, "volume": 37555.0}, {"date": "2016-10-05", "close": 3.51308, "volume": 60872.0}, {"date": "2016-10-06", "close": 3.483392, "volume": 41531.0}, {"date": "2016-10-07", "close": 3.503184, "volume": 44358.0}, {"date": "2016-10-10", "close": 3.522976, "volume": 77531.0}, {"date": "2016-10-11", "close": 3.66152, "volume": 77723.0}, {"date": "2016-10-12", "close": 3.720896, "volume": 27225.0}, {"date": "2016-10-13", "close": 3.849544, "volume": 73204.0}, {"date": "2016-10-14", "close": 3.839648, "volume": 17474.0}, {"date": "2016-10-17", "close": 3.800064, "volume": 7532.0}, {"date": "2016-10-18", "close": 3.800064, "volume": 110930.0}, {"date": "2016-10-19", "close": 3.750584, "volume": 5578.0}, {"date": "2016-10-20", "close": 3.681312, "volume": 123445.0}, {"date": "2016-10-21", "close": 3.671416, "volume": 24170.0}, {"date": "2016-10-24", "close": 3.691208, "volume": 21833.0}, {"date": "2016-10-25", "close": 3.691208, "volume": 7870.0}, {"date": "2016-10-26", "close": 3.66152, "volume": 43668.0}, {"date": "2016-10-27", "close": 3.592248, "volume": 8833.0}, {"date": "2016-10-28", "close": 3.503184, "volume": 18577.0}, {"date": "2016-10-31", "close": 3.641728, "volume": 34618.0}, {"date": "2016-11-01", "close": 3.542768, "volume": 13787.0}, {"date": "2016-11-02", "close": 3.56256, "volume": 7318.0}, {"date": "2016-11-03", "close": 3.56256, "volume": 22719.0}, {"date": "2016-11-04", "close": 3.542768, "volume": 25121.0}, {"date": "2016-11-07", "close": 3.522976, "volume": 19651.0}, {"date": "2016-11-08", "close": 3.61204, "volume": 46437.0}, {"date": "2016-11-09", "close": 3.61204, "volume": 3997.0}, {"date": "2016-11-10", "close": 3.641728, "volume": 43320.0}, {"date": "2016-11-11", "close": 3.66152, "volume": 17945.0}, {"date": "2016-11-14", "close": 3.61204, "volume": 20487.0}, {"date": "2016-11-15", "close": 3.542768, "volume": 12842.0}, {"date": "2016-11-16", "close": 3.602144, "volume": 1912.0}, {"date": "2016-11-18", "close": 3.631832, "volume": 15137.0}, {"date": "2016-11-21", "close": 3.572456, "volume": 36330.0}, {"date": "2016-11-22", "close": 3.493288, "volume": 72022.0}, {"date": "2016-11-23", "close": 3.493288, "volume": 34797.0}, {"date": "2016-11-24", "close": 3.503184, "volume": 10163.0}, {"date": "2016-11-25", "close": 3.51308, "volume": 2501.0}, {"date": "2016-11-28", "close": 3.4636, "volume": 17605.0}, {"date": "2016-11-29", "close": 3.483392, "volume": 27221.0}, {"date": "2016-11-30", "close": 3.473496, "volume": 27072.0}, {"date": "2016-12-01", "close": 3.4636, "volume": 25853.0}, {"date": "2016-12-02", "close": 3.4636, "volume": 8899.0}, {"date": "2016-12-05", "close": 3.4636, "volume": 93928.0}, {"date": "2016-12-06", "close": 3.36464, "volume": 28991.0}, {"date": "2016-12-07", "close": 3.325056, "volume": 31707.0}, {"date": "2016-12-08", "close": 3.255784, "volume": 28444.0}, {"date": "2016-12-09", "close": 3.245888, "volume": 22900.0}, {"date": "2016-12-12", "close": 3.334952, "volume": 34727.0}, {"date": "2016-12-14", "close": 3.334952, "volume": 10022.0}, {"date": "2016-12-15", "close": 3.483392, "volume": 13244.0}, {"date": "2016-12-16", "close": 3.473496, "volume": 12302.0}, {"date": "2016-12-19", "close": 3.483392, "volume": 2568.0}, {"date": "2016-12-20", "close": 3.691208, "volume": 15786.0}, {"date": "2016-12-21", "close": 3.56256, "volume": 213693.0}, {"date": "2016-12-22", "close": 3.56256, "volume": 148600.0}, {"date": "2016-12-23", "close": 3.740688, "volume": 26835.0}, {"date": "2016-12-28", "close": 3.76048, "volume": 19024.0}, {"date": "2016-12-29", "close": 3.750584, "volume": 1892.0}, {"date": "2016-12-30", "close": 3.928712, "volume": 4359.0}, {"date": "2017-01-03", "close": 3.90892, "volume": 19502.0}, {"date": "2017-01-04", "close": 3.829752, "volume": 7978.0}, {"date": "2017-01-05", "close": 3.800064, "volume": 715.0}, {"date": "2017-01-06", "close": 3.711, "volume": 5839.0}, {"date": "2017-01-09", "close": 3.61204, "volume": 17614.0}, {"date": "2017-01-10", "close": 3.602144, "volume": 5298.0}, {"date": "2017-01-11", "close": 3.701104, "volume": 6745.0}, {"date": "2017-01-12", "close": 3.641728, "volume": 409.0}, {"date": "2017-01-13", "close": 3.582352, "volume": 1660.0}, {"date": "2017-01-16", "close": 3.56256, "volume": 23475.0}, {"date": "2017-01-17", "close": 3.61204, "volume": 394.0}, {"date": "2017-01-18", "close": 3.572456, "volume": 24318.0}, {"date": "2017-01-19", "close": 3.582352, "volume": 16390.0}, {"date": "2017-01-20", "close": 3.621936, "volume": 606.0}, {"date": "2017-01-23", "close": 3.711, "volume": 41931.0}, {"date": "2017-01-24", "close": 3.61204, "volume": 21254.0}, {"date": "2017-01-25", "close": 3.61204, "volume": 10718.0}, {"date": "2017-01-27", "close": 3.61204, "volume": 27132.0}, {"date": "2017-01-30", "close": 3.701104, "volume": 41407.0}, {"date": "2017-01-31", "close": 3.711, "volume": 13148.0}, {"date": "2017-02-01", "close": 3.631832, "volume": 13939.0}, {"date": "2017-02-02", "close": 3.631832, "volume": 7889.0}, {"date": "2017-02-03", "close": 3.651624, "volume": 15644.0}, {"date": "2017-02-06", "close": 3.76048, "volume": 26159.0}, {"date": "2017-02-07", "close": 3.750584, "volume": 4598.0}, {"date": "2017-02-08", "close": 3.681312, "volume": 26036.0}, {"date": "2017-02-09", "close": 3.730792, "volume": 142638.0}, {"date": "2017-02-10", "close": 3.671416, "volume": 3518.0}, {"date": "2017-02-14", "close": 3.671416, "volume": 286745.0}, {"date": "2017-02-15", "close": 3.711, "volume": 4286.0}, {"date": "2017-02-16", "close": 3.720896, "volume": 27749.0}, {"date": "2017-02-17", "close": 3.711, "volume": 27827.0}, {"date": "2017-02-20", "close": 3.780272, "volume": 6729.0}, {"date": "2017-02-21", "close": 3.918816, "volume": 16679.0}, {"date": "2017-02-22", "close": 3.829752, "volume": 14038.0}, {"date": "2017-02-23", "close": 3.819856, "volume": 6089.0}, {"date": "2017-02-24", "close": 3.839648, "volume": 25051.0}, {"date": "2017-02-27", "close": 3.819856, "volume": 14705.0}, {"date": "2017-02-28", "close": 3.76048, "volume": 30264.0}, {"date": "2017-03-01", "close": 3.671416, "volume": 9682.0}, {"date": "2017-03-02", "close": 3.671416, "volume": 21786.0}, {"date": "2017-03-03", "close": 3.720896, "volume": 29199.0}, {"date": "2017-03-06", "close": 3.819856, "volume": 19453.0}, {"date": "2017-03-07", "close": 3.90892, "volume": 23110.0}, {"date": "2017-03-08", "close": 3.85944, "volume": 16510.0}, {"date": "2017-03-09", "close": 3.90892, "volume": 9900.0}, {"date": "2017-03-10", "close": 3.869336, "volume": 37357.0}, {"date": "2017-03-13", "close": 3.90892, "volume": 17886.0}, {"date": "2017-03-14", "close": 3.9584, "volume": 101983.0}, {"date": "2017-03-15", "close": 3.997984, "volume": 42346.0}, {"date": "2017-03-16", "close": 4.05736, "volume": 27457.0}, {"date": "2017-03-17", "close": 4.00788, "volume": 96604.0}, {"date": "2017-03-20", "close": 4.15632, "volume": 12111.0}, {"date": "2017-03-21", "close": 4.10684, "volume": 16153.0}, {"date": "2017-03-22", "close": 4.05736, "volume": 8662.0}, {"date": "2017-03-23", "close": 4.077152, "volume": 5731.0}, {"date": "2017-03-24", "close": 4.15632, "volume": 27484.0}, {"date": "2017-03-27", "close": 4.077152, "volume": 25379.0}, {"date": "2017-03-28", "close": 4.10684, "volume": 19810.0}, {"date": "2017-03-29", "close": 4.00788, "volume": 5742.0}, {"date": "2017-03-30", "close": 3.9584, "volume": 5859.0}, {"date": "2017-03-31", "close": 3.9584, "volume": 63788.0}, {"date": "2017-04-03", "close": 3.9584, "volume": 32226.0}, {"date": "2017-04-04", "close": 3.849544, "volume": 30129.0}, {"date": "2017-04-05", "close": 3.76048, "volume": 20699.0}, {"date": "2017-04-06", "close": 3.711, "volume": 19577.0}, {"date": "2017-04-07", "close": 3.90892, "volume": 31097.0}, {"date": "2017-04-10", "close": 3.80996, "volume": 98552.0}, {"date": "2017-04-11", "close": 3.829752, "volume": 229723.0}, {"date": "2017-04-12", "close": 3.80996, "volume": 26283.0}, {"date": "2017-04-13", "close": 3.800064, "volume": 44612.0}, {"date": "2017-04-18", "close": 3.90892, "volume": 13824.0}, {"date": "2017-04-19", "close": 3.90892, "volume": 4863.0}, {"date": "2017-04-20", "close": 3.938608, "volume": 20451.0}, {"date": "2017-04-21", "close": 3.879232, "volume": 36042.0}, {"date": "2017-04-24", "close": 4.047464, "volume": 19642.0}, {"date": "2017-04-26", "close": 3.968296, "volume": 2301.0}, {"date": "2017-04-27", "close": 3.948504, "volume": 5268.0}, {"date": "2017-04-28", "close": 3.879232, "volume": 35180.0}, {"date": "2017-05-01", "close": 3.9584, "volume": 10595.0}, {"date": "2017-05-02", "close": 3.9584, "volume": 3254.0}, {"date": "2017-05-03", "close": 3.90892, "volume": 23302.0}, {"date": "2017-05-04", "close": 3.899024, "volume": 7417.0}, {"date": "2017-05-05", "close": 3.948504, "volume": 6211.0}, {"date": "2017-05-08", "close": 3.90892, "volume": 7509.0}, {"date": "2017-05-09", "close": 3.90892, "volume": 42738.0}, {"date": "2017-05-10", "close": 3.899024, "volume": 17852.0}, {"date": "2017-05-11", "close": 3.9584, "volume": 100079.0}, {"date": "2017-05-12", "close": 3.918816, "volume": 31435.0}, {"date": "2017-05-15", "close": 3.938608, "volume": 7832.0}, {"date": "2017-05-16", "close": 3.819856, "volume": 45611.0}, {"date": "2017-05-17", "close": 3.948504, "volume": 7252.0}, {"date": "2017-05-18", "close": 3.9584, "volume": 41849.0}, {"date": "2017-05-19", "close": 3.948504, "volume": 16668.0}, {"date": "2017-05-22", "close": 3.948504, "volume": 13100.0}, {"date": "2017-05-23", "close": 4.00788, "volume": 18936.0}, {"date": "2017-05-24", "close": 3.928712, "volume": 8239.0}, {"date": "2017-05-25", "close": 4.017776, "volume": 78006.0}, {"date": "2017-05-26", "close": 4.037568, "volume": 2815.0}, {"date": "2017-05-29", "close": 3.988088, "volume": 24683.0}, {"date": "2017-05-30", "close": 3.978192, "volume": 15122.0}, {"date": "2017-05-31", "close": 4.00788, "volume": 705.0}, {"date": "2017-06-01", "close": 3.997984, "volume": 15939.0}, {"date": "2017-06-02", "close": 3.988088, "volume": 1616.0}, {"date": "2017-06-05", "close": 3.968296, "volume": 11090.0}, {"date": "2017-06-06", "close": 3.9584, "volume": 1585.0}, {"date": "2017-06-07", "close": 3.948504, "volume": 7714.0}, {"date": "2017-06-08", "close": 3.948504, "volume": 112194.0}, {"date": "2017-06-09", "close": 3.9584, "volume": 13498.0}, {"date": "2017-06-13", "close": 3.928712, "volume": 53023.0}, {"date": "2017-06-14", "close": 3.997984, "volume": 10962.0}, {"date": "2017-06-15", "close": 3.9584, "volume": 10266.0}, {"date": "2017-06-16", "close": 3.968296, "volume": 24227.0}, {"date": "2017-06-19", "close": 3.968296, "volume": 64079.0}, {"date": "2017-06-20", "close": 3.997984, "volume": 11357.0}, {"date": "2017-06-21", "close": 4.00788, "volume": 7894.0}, {"date": "2017-06-22", "close": 4.017776, "volume": 20706.0}, {"date": "2017-06-23", "close": 4.027672, "volume": 11479.0}, {"date": "2017-06-26", "close": 4.00788, "volume": 38304.0}, {"date": "2017-06-27", "close": 4.017776, "volume": 43313.0}, {"date": "2017-06-28", "close": 3.988088, "volume": 31713.0}, {"date": "2017-06-29", "close": 3.9584, "volume": 56092.0}, {"date": "2017-06-30", "close": 4.00788, "volume": 4413.0}, {"date": "2017-07-03", "close": 4.00788, "volume": 73390.0}, {"date": "2017-07-04", "close": 4.037568, "volume": 997.0}, {"date": "2017-07-05", "close": 4.037568, "volume": 2910.0}, {"date": "2017-07-06", "close": 4.027672, "volume": 29068.0}, {"date": "2017-07-07", "close": 4.027672, "volume": 14244.0}, {"date": "2017-07-11", "close": 3.997984, "volume": 29901.0}, {"date": "2017-07-12", "close": 4.017776, "volume": 2023.0}, {"date": "2017-07-13", "close": 3.968296, "volume": 97675.0}, {"date": "2017-07-14", "close": 4.017776, "volume": 2169.0}, {"date": "2017-07-17", "close": 4.017776, "volume": 65207.0}, {"date": "2017-07-18", "close": 3.997984, "volume": 19437.0}, {"date": "2017-07-19", "close": 3.997984, "volume": 15606.0}, {"date": "2017-07-20", "close": 3.968296, "volume": 12008.0}, {"date": "2017-07-21", "close": 3.978192, "volume": 37923.0}, {"date": "2017-07-24", "close": 3.988088, "volume": 12430.0}, {"date": "2017-07-25", "close": 3.988088, "volume": 10153.0}, {"date": "2017-07-26", "close": 4.05736, "volume": 4133.0}, {"date": "2017-07-27", "close": 4.027672, "volume": 2721.0}, {"date": "2017-07-28", "close": 4.027672, "volume": 6063.0}, {"date": "2017-07-31", "close": 4.027672, "volume": 79902.0}, {"date": "2017-08-01", "close": 4.027672, "volume": 6917.0}, {"date": "2017-08-02", "close": 3.997984, "volume": 15816.0}, {"date": "2017-08-03", "close": 3.938608, "volume": 9694.0}, {"date": "2017-08-04", "close": 4.047464, "volume": 5046.0}, {"date": "2017-08-07", "close": 4.047464, "volume": 2284.0}, {"date": "2017-08-08", "close": 4.047464, "volume": 257.0}, {"date": "2017-08-09", "close": 3.968296, "volume": 1314.0}, {"date": "2017-08-10", "close": 3.90892, "volume": 14956.0}, {"date": "2017-08-11", "close": 3.839648, "volume": 22947.0}, {"date": "2017-08-14", "close": 3.85944, "volume": 2090.0}, {"date": "2017-08-15", "close": 3.85944, "volume": 13440.0}, {"date": "2017-08-16", "close": 4.05736, "volume": 20380.0}, {"date": "2017-08-17", "close": 4.037568, "volume": 28362.0}, {"date": "2017-08-18", "close": 4.10684, "volume": 322856.0}, {"date": "2017-08-21", "close": 4.146424, "volume": 42923.0}, {"date": "2017-08-22", "close": 4.10684, "volume": 20457.0}, {"date": "2017-08-23", "close": 4.096944, "volume": 2680.0}, {"date": "2017-08-24", "close": 4.05736, "volume": 9690.0}, {"date": "2017-08-25", "close": 4.15632, "volume": 8078.0}, {"date": "2017-08-28", "close": 4.15632, "volume": 12466.0}, {"date": "2017-08-29", "close": 4.10684, "volume": 6227.0}, {"date": "2017-08-30", "close": 4.00788, "volume": 24097.0}, {"date": "2017-08-31", "close": 4.10684, "volume": 12563.0}, {"date": "2017-09-01", "close": 4.10684, "volume": 174901.0}, {"date": "2017-09-04", "close": 4.10684, "volume": 91842.0}, {"date": "2017-09-05", "close": 4.176112, "volume": 16535.0}, {"date": "2017-09-06", "close": 4.2058, "volume": 8480.0}, {"date": "2017-09-07", "close": 4.2058, "volume": 15847.0}, {"date": "2017-09-08", "close": 4.2058, "volume": 32869.0}, {"date": "2017-09-11", "close": 4.265176, "volume": 7913.0}, {"date": "2017-09-12", "close": 4.25528, "volume": 28136.0}, {"date": "2017-09-13", "close": 4.240436, "volume": 13464.0}, {"date": "2017-09-14", "close": 4.245384, "volume": 6554.0}, {"date": "2017-09-15", "close": 4.25528, "volume": 23379.0}, {"date": "2017-09-18", "close": 4.25528, "volume": 19422.0}, {"date": "2017-09-19", "close": 4.235488, "volume": 914836.0}, {"date": "2017-09-20", "close": 4.25528, "volume": 5616.0}, {"date": "2017-09-21", "close": 4.235488, "volume": 17870.0}, {"date": "2017-09-22", "close": 4.275072, "volume": 62836.0}, {"date": "2017-09-25", "close": 4.245384, "volume": 50731.0}, {"date": "2017-09-26", "close": 4.25528, "volume": 21231.0}, {"date": "2017-09-27", "close": 4.275072, "volume": 9925.0}, {"date": "2017-09-28", "close": 4.275072, "volume": 7762.0}, {"date": "2017-09-29", "close": 4.275072, "volume": 26297.0}, {"date": "2017-10-02", "close": 4.215696, "volume": 102291.0}, {"date": "2017-10-03", "close": 4.215696, "volume": 9066.0}, {"date": "2017-10-04", "close": 4.225592, "volume": 33279.0}, {"date": "2017-10-05", "close": 4.265176, "volume": 53710.0}, {"date": "2017-10-06", "close": 4.275072, "volume": 60685.0}, {"date": "2017-10-09", "close": 4.334448, "volume": 19861.0}, {"date": "2017-10-10", "close": 4.35424, "volume": 27106.0}, {"date": "2017-10-11", "close": 4.4532, "volume": 274725.0}, {"date": "2017-10-12", "close": 4.562056, "volume": 302868.0}, {"date": "2017-10-13", "close": 4.55216, "volume": 30755.0}, {"date": "2017-10-16", "close": 4.30476, "volume": 47919.0}, {"date": "2017-10-17", "close": 4.482888, "volume": 520059.0}, {"date": "2017-10-18", "close": 4.542264, "volume": 34330.0}, {"date": "2017-10-19", "close": 4.4532, "volume": 27071.0}, {"date": "2017-10-20", "close": 4.55216, "volume": 191483.0}, {"date": "2017-10-23", "close": 4.522472, "volume": 26332.0}, {"date": "2017-10-24", "close": 4.522472, "volume": 14518.0}, {"date": "2017-10-25", "close": 4.492784, "volume": 9029.0}, {"date": "2017-10-26", "close": 4.482888, "volume": 8003.0}, {"date": "2017-10-27", "close": 4.542264, "volume": 8999.0}, {"date": "2017-10-30", "close": 4.4532, "volume": 33159.0}, {"date": "2017-10-31", "close": 4.472992, "volume": 6511.0}, {"date": "2017-11-01", "close": 4.522472, "volume": 15198.0}, {"date": "2017-11-02", "close": 4.55216, "volume": 2974.0}, {"date": "2017-11-03", "close": 4.55216, "volume": 67645.0}, {"date": "2017-11-06", "close": 4.60164, "volume": 31535.0}, {"date": "2017-11-07", "close": 4.591744, "volume": 27519.0}, {"date": "2017-11-08", "close": 4.611536, "volume": 135853.0}, {"date": "2017-11-09", "close": 4.680808, "volume": 23861.0}, {"date": "2017-11-10", "close": 4.839144, "volume": 32345.0}, {"date": "2017-11-13", "close": 4.839144, "volume": 364197.0}, {"date": "2017-11-14", "close": 4.710496, "volume": 49278.0}, {"date": "2017-11-15", "close": 4.809456, "volume": 14674.0}, {"date": "2017-11-16", "close": 4.75008, "volume": 21564.0}, {"date": "2017-11-17", "close": 4.745132, "volume": 192023.0}, {"date": "2017-11-20", "close": 4.759976, "volume": 575044.0}, {"date": "2017-11-21", "close": 4.7006, "volume": 230062.0}, {"date": "2017-11-22", "close": 4.710496, "volume": 312394.0}, {"date": "2017-11-23", "close": 4.789664, "volume": 1677.0}, {"date": "2017-11-24", "close": 4.789664, "volume": 31625.0}, {"date": "2017-11-27", "close": 4.89852, "volume": 40423.0}, {"date": "2017-11-28", "close": 4.987584, "volume": 21097.0}, {"date": "2017-11-29", "close": 4.987584, "volume": 33575.0}, {"date": "2017-11-30", "close": 4.99748, "volume": 41088.0}, {"date": "2017-12-01", "close": 4.977688, "volume": 45239.0}, {"date": "2017-12-04", "close": 4.84904, "volume": 282874.0}, {"date": "2017-12-05", "close": 4.987584, "volume": 3740.0}, {"date": "2017-12-06", "close": 4.878728, "volume": 287329.0}, {"date": "2017-12-07", "close": 4.948, "volume": 96800.0}, {"date": "2017-12-08", "close": 4.99748, "volume": 47331.0}, {"date": "2017-12-11", "close": 4.99748, "volume": 136471.0}, {"date": "2017-12-12", "close": 4.99748, "volume": 21636.0}, {"date": "2017-12-13", "close": 5.04696, "volume": 32768.0}, {"date": "2017-12-14", "close": 5.04696, "volume": 12776.0}, {"date": "2017-12-15", "close": 5.056856, "volume": 39682.0}, {"date": "2017-12-18", "close": 5.09644, "volume": 33750.0}, {"date": "2017-12-19", "close": 5.09644, "volume": 335531.0}, {"date": "2017-12-20", "close": 5.126128, "volume": 26708.0}, {"date": "2017-12-21", "close": 5.136024, "volume": 35691.0}, {"date": "2017-12-22", "close": 5.14592, "volume": 12270.0}, {"date": "2017-12-27", "close": 5.24488, "volume": 55051.0}, {"date": "2017-12-28", "close": 5.630824, "volume": 11891.0}, {"date": "2017-12-29", "close": 5.73968, "volume": 30524.0}, {"date": "2018-01-02", "close": 5.284464, "volume": 25350.0}, {"date": "2018-01-03", "close": 5.49228, "volume": 26988.0}, {"date": "2018-01-04", "close": 5.49228, "volume": 9089.0}, {"date": "2018-01-05", "close": 5.709992, "volume": 28882.0}, {"date": "2018-01-08", "close": 5.54176, "volume": 33644.0}, {"date": "2018-01-09", "close": 5.630824, "volume": 13304.0}, {"date": "2018-01-10", "close": 5.620928, "volume": 20521.0}, {"date": "2018-01-11", "close": 5.49228, "volume": 18231.0}, {"date": "2018-01-12", "close": 5.49228, "volume": 29298.0}, {"date": "2018-01-15", "close": 5.502176, "volume": 11818.0}, {"date": "2018-01-16", "close": 5.39332, "volume": 23451.0}, {"date": "2018-01-17", "close": 5.304256, "volume": 7421.0}, {"date": "2018-01-18", "close": 5.29436, "volume": 9997.0}, {"date": "2018-01-19", "close": 5.027168, "volume": 44719.0}, {"date": "2018-01-22", "close": 5.106336, "volume": 37201.0}, {"date": "2018-01-23", "close": 5.116232, "volume": 8450.0}, {"date": "2018-01-24", "close": 5.126128, "volume": 13645.0}, {"date": "2018-01-25", "close": 5.126128, "volume": 146064.0}, {"date": "2018-01-29", "close": 5.136024, "volume": 84209.0}, {"date": "2018-01-30", "close": 5.175608, "volume": 62568.0}, {"date": "2018-01-31", "close": 5.14592, "volume": 63031.0}, {"date": "2018-02-01", "close": 5.106336, "volume": 173249.0}, {"date": "2018-02-02", "close": 5.04696, "volume": 173586.0}, {"date": "2018-02-05", "close": 5.037064, "volume": 122816.0}, {"date": "2018-02-06", "close": 4.908416, "volume": 169547.0}, {"date": "2018-02-07", "close": 4.928208, "volume": 72432.0}, {"date": "2018-02-08", "close": 4.878728, "volume": 22630.0}, {"date": "2018-02-09", "close": 4.7006, "volume": 216035.0}, {"date": "2018-02-12", "close": 4.581848, "volume": 136559.0}, {"date": "2018-02-13", "close": 4.65112, "volume": 154728.0}, {"date": "2018-02-14", "close": 4.740184, "volume": 156790.0}, {"date": "2018-02-15", "close": 4.948, "volume": 73908.0}, {"date": "2018-02-16", "close": 5.076648, "volume": 1058071.0}, {"date": "2018-02-19", "close": 4.967792, "volume": 45835.0}, {"date": "2018-02-20", "close": 5.04696, "volume": 43956.0}, {"date": "2018-02-21", "close": 5.04696, "volume": 81053.0}, {"date": "2018-02-22", "close": 5.04696, "volume": 32578.0}, {"date": "2018-02-23", "close": 5.14592, "volume": 52006.0}, {"date": "2018-02-26", "close": 5.106336, "volume": 48538.0}, {"date": "2018-02-27", "close": 5.04696, "volume": 39320.0}, {"date": "2018-02-28", "close": 5.04696, "volume": 64473.0}, {"date": "2018-03-01", "close": 4.948, "volume": 17291.0}, {"date": "2018-03-02", "close": 5.04696, "volume": 12146.0}, {"date": "2018-03-05", "close": 5.076648, "volume": 18885.0}, {"date": "2018-03-06", "close": 5.076648, "volume": 129322.0}, {"date": "2018-03-07", "close": 5.066752, "volume": 31260.0}, {"date": "2018-03-08", "close": 4.948, "volume": 240406.0}, {"date": "2018-03-09", "close": 5.007376, "volume": 58846.0}, {"date": "2018-03-12", "close": 5.086544, "volume": 95670.0}, {"date": "2018-03-13", "close": 5.076648, "volume": 44962.0}, {"date": "2018-03-14", "close": 5.076648, "volume": 59769.0}, {"date": "2018-03-15", "close": 5.027168, "volume": 14056.0}, {"date": "2018-03-16", "close": 5.04696, "volume": 68380.0}, {"date": "2018-03-19", "close": 4.977688, "volume": 26906.0}, {"date": "2018-03-20", "close": 4.957896, "volume": 38922.0}, {"date": "2018-03-21", "close": 5.027168, "volume": 48188.0}, {"date": "2018-03-22", "close": 4.99748, "volume": 12233.0}, {"date": "2018-03-23", "close": 4.977688, "volume": 7374.0}, {"date": "2018-03-26", "close": 4.99748, "volume": 26443.0}, {"date": "2018-03-27", "close": 4.99748, "volume": 256664.0}, {"date": "2018-03-28", "close": 4.948, "volume": 9642.0}, {"date": "2018-03-29", "close": 4.987584, "volume": 34010.0}, {"date": "2018-04-03", "close": 4.957896, "volume": 38086.0}, {"date": "2018-04-04", "close": 4.928208, "volume": 10928.0}, {"date": "2018-04-05", "close": 4.769872, "volume": 39932.0}, {"date": "2018-04-06", "close": 4.84904, "volume": 20972.0}, {"date": "2018-04-09", "close": 4.84904, "volume": 12001.0}, {"date": "2018-04-10", "close": 4.948, "volume": 24363.0}, {"date": "2018-04-11", "close": 4.928208, "volume": 63613.0}, {"date": "2018-04-12", "close": 4.89852, "volume": 27652.0}, {"date": "2018-04-13", "close": 4.84904, "volume": 145853.0}, {"date": "2018-04-16", "close": 4.918312, "volume": 25554.0}, {"date": "2018-04-17", "close": 4.948, "volume": 32075.0}, {"date": "2018-04-18", "close": 4.948, "volume": 35717.0}, {"date": "2018-04-19", "close": 4.89852, "volume": 29975.0}, {"date": "2018-04-20", "close": 4.938104, "volume": 23295.0}, {"date": "2018-04-23", "close": 4.948, "volume": 30153.0}, {"date": "2018-04-24", "close": 4.89852, "volume": 29336.0}, {"date": "2018-04-26", "close": 4.948, "volume": 131428.0}, {"date": "2018-04-27", "close": 4.948, "volume": 7441.0}, {"date": "2018-04-30", "close": 4.948, "volume": 6154.0}, {"date": "2018-05-01", "close": 4.89852, "volume": 10265.0}, {"date": "2018-05-02", "close": 4.908416, "volume": 31043.0}, {"date": "2018-05-03", "close": 4.89852, "volume": 13716.0}, {"date": "2018-05-04", "close": 4.938104, "volume": 21136.0}, {"date": "2018-05-07", "close": 5.076648, "volume": 201069.0}, {"date": "2018-05-08", "close": 5.086544, "volume": 115303.0}, {"date": "2018-05-09", "close": 5.086544, "volume": 44310.0}, {"date": "2018-05-10", "close": 5.106336, "volume": 43004.0}, {"date": "2018-05-11", "close": 5.106336, "volume": 47936.0}, {"date": "2018-05-14", "close": 5.29436, "volume": 103094.0}, {"date": "2018-05-15", "close": 5.274568, "volume": 70258.0}, {"date": "2018-05-16", "close": 5.215192, "volume": 57005.0}, {"date": "2018-05-17", "close": 5.1954, "volume": 98011.0}, {"date": "2018-05-18", "close": 5.234984, "volume": 63422.0}, {"date": "2018-05-21", "close": 5.234984, "volume": 60352.0}, {"date": "2018-05-22", "close": 5.225088, "volume": 35548.0}, {"date": "2018-05-23", "close": 5.215192, "volume": 82381.0}, {"date": "2018-05-24", "close": 5.1954, "volume": 68279.0}, {"date": "2018-05-25", "close": 5.234984, "volume": 27125.0}, {"date": "2018-05-28", "close": 5.1954, "volume": 43613.0}, {"date": "2018-05-29", "close": 5.14592, "volume": 49018.0}, {"date": "2018-05-30", "close": 5.14592, "volume": 22211.0}, {"date": "2018-05-31", "close": 5.225088, "volume": 71196.0}, {"date": "2018-06-01", "close": 5.353736, "volume": 321318.0}, {"date": "2018-06-04", "close": 5.383424, "volume": 54608.0}, {"date": "2018-06-05", "close": 5.54176, "volume": 40315.0}, {"date": "2018-06-06", "close": 5.630824, "volume": 140697.0}, {"date": "2018-06-07", "close": 5.78916, "volume": 138114.0}, {"date": "2018-06-08", "close": 5.73968, "volume": 85989.0}, {"date": "2018-06-12", "close": 5.54176, "volume": 554502.0}, {"date": "2018-06-13", "close": 5.6902, "volume": 84152.0}, {"date": "2018-06-14", "close": 5.818848, "volume": 52231.0}, {"date": "2018-06-15", "close": 5.73968, "volume": 95311.0}, {"date": "2018-06-18", "close": 5.729784, "volume": 110906.0}, {"date": "2018-06-19", "close": 5.83864, "volume": 29500.0}, {"date": "2018-06-20", "close": 5.73968, "volume": 10338.0}, {"date": "2018-06-21", "close": 5.749576, "volume": 77412.0}, {"date": "2018-06-22", "close": 5.83864, "volume": 41000.0}, {"date": "2018-06-25", "close": 5.6902, "volume": 31500.0}, {"date": "2018-06-26", "close": 5.78916, "volume": 69057.0}, {"date": "2018-06-27", "close": 5.828744, "volume": 47437.0}, {"date": "2018-06-28", "close": 5.700096, "volume": 21716.0}, {"date": "2018-06-29", "close": 5.78916, "volume": 43983.0}, {"date": "2018-07-02", "close": 5.54176, "volume": 65468.0}, {"date": "2018-07-03", "close": 5.620928, "volume": 120105.0}, {"date": "2018-07-04", "close": 5.650616, "volume": 113880.0}, {"date": "2018-07-05", "close": 5.54176, "volume": 96898.0}, {"date": "2018-07-06", "close": 5.54176, "volume": 22867.0}, {"date": "2018-07-09", "close": 5.54176, "volume": 182680.0}, {"date": "2018-07-10", "close": 5.54176, "volume": 41445.0}, {"date": "2018-07-11", "close": 5.561552, "volume": 58595.0}, {"date": "2018-07-12", "close": 5.64072, "volume": 14175.0}, {"date": "2018-07-13", "close": 5.670408, "volume": 118825.0}, {"date": "2018-07-16", "close": 5.700096, "volume": 42863.0}, {"date": "2018-07-17", "close": 5.54176, "volume": 63245.0}, {"date": "2018-07-18", "close": 5.581344, "volume": 13223.0}, {"date": "2018-07-19", "close": 5.630824, "volume": 36304.0}, {"date": "2018-07-20", "close": 5.581344, "volume": 36197.0}, {"date": "2018-07-23", "close": 5.611032, "volume": 26650.0}, {"date": "2018-07-24", "close": 5.709992, "volume": 23742.0}, {"date": "2018-07-25", "close": 5.729784, "volume": 11325.0}, {"date": "2018-07-26", "close": 5.611032, "volume": 18593.0}, {"date": "2018-07-27", "close": 5.601136, "volume": 21669.0}, {"date": "2018-07-30", "close": 5.73968, "volume": 11807.0}, {"date": "2018-07-31", "close": 5.700096, "volume": 28888.0}, {"date": "2018-08-01", "close": 5.878224, "volume": 191833.0}, {"date": "2018-08-02", "close": 5.898016, "volume": 61596.0}, {"date": "2018-08-03", "close": 5.898016, "volume": 48427.0}, {"date": "2018-08-06", "close": 5.9376, "volume": 109453.0}, {"date": "2018-08-07", "close": 5.9376, "volume": 74538.0}, {"date": "2018-08-08", "close": 5.917808, "volume": 30945.0}, {"date": "2018-08-09", "close": 5.907912, "volume": 66543.0}, {"date": "2018-08-10", "close": 5.878224, "volume": 64434.0}, {"date": "2018-08-13", "close": 5.9376, "volume": 21233.0}, {"date": "2018-08-14", "close": 5.88812, "volume": 9037.0}, {"date": "2018-08-15", "close": 5.868328, "volume": 106413.0}, {"date": "2018-08-16", "close": 5.83864, "volume": 85973.0}, {"date": "2018-08-17", "close": 5.769368, "volume": 74958.0}, {"date": "2018-08-20", "close": 5.868328, "volume": 14908.0}, {"date": "2018-08-21", "close": 5.808952, "volume": 291191.0}, {"date": "2018-08-22", "close": 5.898016, "volume": 171785.0}, {"date": "2018-08-23", "close": 5.927704, "volume": 208971.0}, {"date": "2018-08-24", "close": 5.957392, "volume": 46377.0}, {"date": "2018-08-27", "close": 5.898016, "volume": 29220.0}, {"date": "2018-08-28", "close": 5.83864, "volume": 45640.0}, {"date": "2018-08-29", "close": 5.9376, "volume": 28993.0}, {"date": "2018-08-30", "close": 5.927704, "volume": 16115.0}, {"date": "2018-08-31", "close": 5.9376, "volume": 18162.0}, {"date": "2018-09-03", "close": 5.947496, "volume": 41385.0}, {"date": "2018-09-04", "close": 5.898016, "volume": 80508.0}, {"date": "2018-09-05", "close": 5.907912, "volume": 20955.0}, {"date": "2018-09-06", "close": 5.868328, "volume": 24755.0}, {"date": "2018-09-07", "close": 5.9376, "volume": 41225.0}, {"date": "2018-09-10", "close": 5.9376, "volume": 17440.0}, {"date": "2018-09-11", "close": 6.026664, "volume": 10795.0}, {"date": "2018-09-12", "close": 5.927704, "volume": 48081.0}, {"date": "2018-09-13", "close": 5.898016, "volume": 29071.0}, {"date": "2018-09-14", "close": 6.115728, "volume": 135254.0}, {"date": "2018-09-17", "close": 5.9376, "volume": 209745.0}, {"date": "2018-09-18", "close": 5.957392, "volume": 46266.0}, {"date": "2018-09-19", "close": 5.88812, "volume": 27058.0}, {"date": "2018-09-20", "close": 5.9376, "volume": 24656.0}, {"date": "2018-09-21", "close": 5.868328, "volume": 57466.0}, {"date": "2018-09-24", "close": 5.907912, "volume": 21292.0}, {"date": "2018-09-25", "close": 6.03656, "volume": 52467.0}, {"date": "2018-09-26", "close": 5.9376, "volume": 25178.0}, {"date": "2018-09-27", "close": 6.026664, "volume": 76890.0}, {"date": "2018-09-28", "close": 5.947496, "volume": 20502.0}, {"date": "2018-10-01", "close": 6.056352, "volume": 21961.0}, {"date": "2018-10-02", "close": 5.977184, "volume": 279911.0}, {"date": "2018-10-03", "close": 5.957392, "volume": 13670.0}, {"date": "2018-10-04", "close": 6.066248, "volume": 36034.0}, {"date": "2018-10-05", "close": 6.145416, "volume": 23478.0}, {"date": "2018-10-08", "close": 6.155312, "volume": 28588.0}, {"date": "2018-10-09", "close": 6.056352, "volume": 879178.0}, {"date": "2018-10-10", "close": 6.194896, "volume": 18620.0}, {"date": "2018-10-11", "close": 6.165208, "volume": 69700.0}, {"date": "2018-10-12", "close": 6.03656, "volume": 73404.0}, {"date": "2018-10-15", "close": 5.898016, "volume": 46063.0}, {"date": "2018-10-16", "close": 6.026664, "volume": 22706.0}, {"date": "2018-10-17", "close": 5.977184, "volume": 31997.0}, {"date": "2018-10-18", "close": 5.996976, "volume": 61783.0}, {"date": "2018-10-19", "close": 5.957392, "volume": 12667.0}, {"date": "2018-10-22", "close": 5.957392, "volume": 18832.0}, {"date": "2018-10-23", "close": 5.868328, "volume": 35373.0}, {"date": "2018-10-24", "close": 5.868328, "volume": 28910.0}, {"date": "2018-10-25", "close": 5.799056, "volume": 239450.0}, {"date": "2018-10-26", "close": 5.462592, "volume": 67104.0}, {"date": "2018-10-29", "close": 5.6902, "volume": 30287.0}, {"date": "2018-10-30", "close": 5.670408, "volume": 15352.0}, {"date": "2018-10-31", "close": 5.749576, "volume": 44298.0}, {"date": "2018-11-01", "close": 5.73968, "volume": 37783.0}, {"date": "2018-11-02", "close": 5.73968, "volume": 60638.0}, {"date": "2018-11-05", "close": 5.719888, "volume": 12384.0}, {"date": "2018-11-06", "close": 5.670408, "volume": 29594.0}, {"date": "2018-11-07", "close": 5.64072, "volume": 22447.0}, {"date": "2018-11-08", "close": 5.73968, "volume": 79785.0}, {"date": "2018-11-09", "close": 5.561552, "volume": 64416.0}, {"date": "2018-11-12", "close": 5.73968, "volume": 48372.0}, {"date": "2018-11-13", "close": 5.571448, "volume": 20440.0}, {"date": "2018-11-14", "close": 5.680304, "volume": 17069.0}, {"date": "2018-11-15", "close": 5.54176, "volume": 77586.0}, {"date": "2018-11-16", "close": 5.54176, "volume": 87471.0}, {"date": "2018-11-19", "close": 5.59124, "volume": 187673.0}, {"date": "2018-11-20", "close": 5.54176, "volume": 323102.0}, {"date": "2018-11-21", "close": 5.531864, "volume": 167309.0}, {"date": "2018-11-22", "close": 5.472488, "volume": 33440.0}, {"date": "2018-11-23", "close": 5.502176, "volume": 6174.0}, {"date": "2018-11-26", "close": 5.49228, "volume": 59641.0}, {"date": "2018-11-27", "close": 5.24488, "volume": 73801.0}, {"date": "2018-11-28", "close": 5.284464, "volume": 21035.0}, {"date": "2018-11-29", "close": 5.155816, "volume": 18529.0}, {"date": "2018-11-30", "close": 5.4428, "volume": 48582.0}, {"date": "2018-12-03", "close": 5.452696, "volume": 18273.0}, {"date": "2018-12-04", "close": 5.531864, "volume": 44877.0}, {"date": "2018-12-05", "close": 5.531864, "volume": 13653.0}, {"date": "2018-12-06", "close": 5.225088, "volume": 70160.0}, {"date": "2018-12-07", "close": 5.165712, "volume": 11707.0}, {"date": "2018-12-10", "close": 4.99748, "volume": 140181.0}, {"date": "2018-12-11", "close": 5.04696, "volume": 58342.0}, {"date": "2018-12-12", "close": 5.324048, "volume": 11031.0}, {"date": "2018-12-13", "close": 5.205296, "volume": 9707.0}, {"date": "2018-12-14", "close": 5.066752, "volume": 48640.0}, {"date": "2018-12-17", "close": 5.04696, "volume": 5780.0}, {"date": "2018-12-18", "close": 4.987584, "volume": 113533.0}, {"date": "2018-12-19", "close": 4.977688, "volume": 67023.0}, {"date": "2018-12-20", "close": 4.987584, "volume": 517659.0}, {"date": "2018-12-21", "close": 5.09644, "volume": 210129.0}, {"date": "2018-12-24", "close": 5.076648, "volume": 12428.0}, {"date": "2018-12-27", "close": 5.1954, "volume": 38245.0}, {"date": "2018-12-28", "close": 5.215192, "volume": 41487.0}, {"date": "2018-12-31", "close": 5.215192, "volume": 11227.0}, {"date": "2019-01-02", "close": 5.234984, "volume": 41818.0}, {"date": "2019-01-03", "close": 5.215192, "volume": 17790.0}, {"date": "2019-01-04", "close": 5.136024, "volume": 5902.0}, {"date": "2019-01-07", "close": 5.14592, "volume": 31165.0}, {"date": "2019-01-08", "close": 5.14592, "volume": 68149.0}, {"date": "2019-01-09", "close": 5.136024, "volume": 81817.0}, {"date": "2019-01-10", "close": 5.126128, "volume": 4845.0}, {"date": "2019-01-11", "close": 5.066752, "volume": 8392.0}, {"date": "2019-01-14", "close": 5.04696, "volume": 65984.0}, {"date": "2019-01-15", "close": 5.09644, "volume": 43712.0}, {"date": "2019-01-16", "close": 5.09644, "volume": 32981.0}, {"date": "2019-01-17", "close": 5.14592, "volume": 182372.0}, {"date": "2019-01-18", "close": 5.264672, "volume": 54281.0}, {"date": "2019-01-21", "close": 5.225088, "volume": 46700.0}, {"date": "2019-01-22", "close": 5.14592, "volume": 38252.0}, {"date": "2019-01-23", "close": 5.09644, "volume": 45706.0}, {"date": "2019-01-24", "close": 5.14592, "volume": 38898.0}, {"date": "2019-01-25", "close": 5.116232, "volume": 21423.0}, {"date": "2019-01-29", "close": 5.106336, "volume": 13814.0}, {"date": "2019-01-30", "close": 5.106336, "volume": 4537.0}, {"date": "2019-01-31", "close": 5.126128, "volume": 28077.0}, {"date": "2019-02-01", "close": 5.04696, "volume": 23281.0}, {"date": "2019-02-04", "close": 4.948, "volume": 104076.0}, {"date": "2019-02-05", "close": 4.918312, "volume": 13126.0}, {"date": "2019-02-06", "close": 4.948, "volume": 341383.0}, {"date": "2019-02-07", "close": 5.066752, "volume": 30762.0}, {"date": "2019-02-08", "close": 5.017272, "volume": 8609.0}, {"date": "2019-02-11", "close": 5.076648, "volume": 25667.0}, {"date": "2019-02-12", "close": 5.116232, "volume": 37910.0}, {"date": "2019-02-13", "close": 5.017272, "volume": 9376.0}, {"date": "2019-02-14", "close": 5.086544, "volume": 14851.0}, {"date": "2019-02-15", "close": 5.09644, "volume": 23036.0}, {"date": "2019-02-18", "close": 5.14592, "volume": 22952.0}, {"date": "2019-02-19", "close": 5.116232, "volume": 460834.0}, {"date": "2019-02-20", "close": 4.888624, "volume": 147076.0}, {"date": "2019-02-21", "close": 5.234984, "volume": 99657.0}, {"date": "2019-02-22", "close": 5.24488, "volume": 138755.0}, {"date": "2019-02-25", "close": 5.29436, "volume": 280310.0}, {"date": "2019-02-26", "close": 5.205296, "volume": 83250.0}, {"date": "2019-02-27", "close": 5.1954, "volume": 45104.0}, {"date": "2019-02-28", "close": 5.1954, "volume": 16874.0}, {"date": "2019-03-01", "close": 5.185504, "volume": 27002.0}, {"date": "2019-03-04", "close": 5.1954, "volume": 84596.0}, {"date": "2019-03-05", "close": 5.185504, "volume": 8499.0}, {"date": "2019-03-06", "close": 5.155816, "volume": 93477.0}, {"date": "2019-03-07", "close": 5.09644, "volume": 661275.0}, {"date": "2019-03-08", "close": 5.14592, "volume": 60599.0}, {"date": "2019-03-11", "close": 5.126128, "volume": 41407.0}, {"date": "2019-03-12", "close": 5.09644, "volume": 132054.0}, {"date": "2019-03-13", "close": 5.126128, "volume": 58723.0}, {"date": "2019-03-14", "close": 5.14592, "volume": 193700.0}, {"date": "2019-03-15", "close": 5.09644, "volume": 233123.0}, {"date": "2019-03-18", "close": 5.1954, "volume": 146705.0}, {"date": "2019-03-19", "close": 5.14592, "volume": 43946.0}, {"date": "2019-03-20", "close": 5.126128, "volume": 23667.0}, {"date": "2019-03-21", "close": 5.09644, "volume": 90909.0}, {"date": "2019-03-22", "close": 5.09644, "volume": 127552.0}, {"date": "2019-03-25", "close": 5.04696, "volume": 59715.0}, {"date": "2019-03-26", "close": 4.977688, "volume": 34772.0}, {"date": "2019-03-27", "close": 5.04696, "volume": 126434.0}, {"date": "2019-03-28", "close": 5.215192, "volume": 25330.0}, {"date": "2019-03-29", "close": 5.4428, "volume": 124835.0}, {"date": "2019-04-01", "close": 5.304256, "volume": 114171.0}, {"date": "2019-04-02", "close": 5.34384, "volume": 27508.0}, {"date": "2019-04-03", "close": 5.324048, "volume": 57229.0}, {"date": "2019-04-04", "close": 5.284464, "volume": 17614.0}, {"date": "2019-04-05", "close": 5.383424, "volume": 315401.0}, {"date": "2019-04-08", "close": 5.264672, "volume": 126061.0}, {"date": "2019-04-09", "close": 5.254776, "volume": 43698.0}, {"date": "2019-04-10", "close": 5.29436, "volume": 163532.0}, {"date": "2019-04-11", "close": 5.264672, "volume": 151972.0}, {"date": "2019-04-12", "close": 5.205296, "volume": 71976.0}, {"date": "2019-04-15", "close": 5.185504, "volume": 299744.0}, {"date": "2019-04-16", "close": 5.14592, "volume": 81828.0}, {"date": "2019-04-17", "close": 5.106336, "volume": 51262.0}, {"date": "2019-04-18", "close": 5.09644, "volume": 91206.0}, {"date": "2019-04-23", "close": 5.175608, "volume": 144934.0}, {"date": "2019-04-24", "close": 5.165712, "volume": 41317.0}, {"date": "2019-04-26", "close": 5.14592, "volume": 365333.0}, {"date": "2019-04-29", "close": 5.126128, "volume": 73653.0}, {"date": "2019-04-30", "close": 5.14592, "volume": 114047.0}, {"date": "2019-05-01", "close": 5.234984, "volume": 52039.0}, {"date": "2019-05-02", "close": 5.274568, "volume": 46434.0}, {"date": "2019-05-03", "close": 5.225088, "volume": 325200.0}, {"date": "2019-05-06", "close": 5.175608, "volume": 42156.0}, {"date": "2019-05-07", "close": 5.215192, "volume": 79991.0}, {"date": "2019-05-08", "close": 5.521968, "volume": 29199.0}, {"date": "2019-05-09", "close": 5.64072, "volume": 23415.0}, {"date": "2019-05-10", "close": 5.6902, "volume": 144526.0}, {"date": "2019-05-13", "close": 5.88812, "volume": 99149.0}, {"date": "2019-05-14", "close": 5.818848, "volume": 105180.0}, {"date": "2019-05-15", "close": 5.799056, "volume": 438040.0}, {"date": "2019-05-16", "close": 5.83864, "volume": 496778.0}, {"date": "2019-05-17", "close": 5.818848, "volume": 379530.0}, {"date": "2019-05-20", "close": 5.799056, "volume": 93718.0}, {"date": "2019-05-21", "close": 5.749576, "volume": 85739.0}, {"date": "2019-05-22", "close": 5.729784, "volume": 193208.0}, {"date": "2019-05-23", "close": 5.917808, "volume": 541709.0}, {"date": "2019-05-24", "close": 5.878224, "volume": 37323.0}, {"date": "2019-05-27", "close": 5.88812, "volume": 12184.0}, {"date": "2019-05-28", "close": 5.927704, "volume": 34314.0}, {"date": "2019-05-29", "close": 5.98708, "volume": 14596.0}, {"date": "2019-05-30", "close": 5.977184, "volume": 32764.0}, {"date": "2019-05-31", "close": 6.03656, "volume": 33215.0}, {"date": "2019-06-03", "close": 6.03656, "volume": 39121.0}, {"date": "2019-06-04", "close": 6.076144, "volume": 800466.0}, {"date": "2019-06-05", "close": 6.08604, "volume": 36042.0}, {"date": "2019-06-06", "close": 6.175104, "volume": 20834.0}, {"date": "2019-06-07", "close": 6.155312, "volume": 41836.0}, {"date": "2019-06-11", "close": 6.4324, "volume": 57420.0}, {"date": "2019-06-12", "close": 6.4324, "volume": 26529.0}, {"date": "2019-06-13", "close": 6.4324, "volume": 46429.0}, {"date": "2019-06-14", "close": 6.53136, "volume": 40252.0}, {"date": "2019-06-17", "close": 6.590736, "volume": 69983.0}, {"date": "2019-06-18", "close": 6.402712, "volume": 46941.0}, {"date": "2019-06-19", "close": 6.412608, "volume": 38391.0}, {"date": "2019-06-20", "close": 6.402712, "volume": 20405.0}, {"date": "2019-06-21", "close": 6.33344, "volume": 51090.0}, {"date": "2019-06-24", "close": 6.402712, "volume": 67034.0}, {"date": "2019-06-25", "close": 6.491776, "volume": 24534.0}, {"date": "2019-06-26", "close": 6.590736, "volume": 16412.0}, {"date": "2019-06-27", "close": 6.72928, "volume": 177333.0}, {"date": "2019-06-28", "close": 6.561048, "volume": 81013.0}, {"date": "2019-07-01", "close": 6.77876, "volume": 153342.0}, {"date": "2019-07-02", "close": 6.749072, "volume": 182420.0}, {"date": "2019-07-03", "close": 6.818344, "volume": 130990.0}, {"date": "2019-07-04", "close": 6.570944, "volume": 327106.0}, {"date": "2019-07-05", "close": 6.58084, "volume": 78446.0}, {"date": "2019-07-08", "close": 6.58084, "volume": 38618.0}, {"date": "2019-07-09", "close": 6.660008, "volume": 61903.0}, {"date": "2019-07-10", "close": 6.689696, "volume": 41925.0}, {"date": "2019-07-11", "close": 6.689696, "volume": 95856.0}, {"date": "2019-07-12", "close": 6.72928, "volume": 88983.0}, {"date": "2019-07-15", "close": 6.6798, "volume": 26287.0}, {"date": "2019-07-16", "close": 6.6798, "volume": 59701.0}, {"date": "2019-07-17", "close": 6.620424, "volume": 73836.0}, {"date": "2019-07-18", "close": 6.72928, "volume": 80056.0}, {"date": "2019-07-19", "close": 6.72928, "volume": 37883.0}, {"date": "2019-07-22", "close": 6.640216, "volume": 54063.0}, {"date": "2019-07-23", "close": 6.72928, "volume": 32352.0}, {"date": "2019-07-24", "close": 6.72928, "volume": 14107.0}, {"date": "2019-07-25", "close": 6.650112, "volume": 25373.0}, {"date": "2019-07-26", "close": 6.887616, "volume": 25894.0}, {"date": "2019-07-29", "close": 6.808448, "volume": 93450.0}, {"date": "2019-07-30", "close": 6.82824, "volume": 13591.0}, {"date": "2019-07-31", "close": 6.689696, "volume": 801022.0}, {"date": "2019-08-01", "close": 6.442296, "volume": 255494.0}, {"date": "2019-08-02", "close": 6.551152, "volume": 257509.0}, {"date": "2019-08-05", "close": 6.4324, "volume": 28363.0}, {"date": "2019-08-06", "close": 6.323544, "volume": 35872.0}, {"date": "2019-08-07", "close": 6.28396, "volume": 26853.0}, {"date": "2019-08-08", "close": 6.452192, "volume": 13444.0}, {"date": "2019-08-09", "close": 6.53136, "volume": 28593.0}, {"date": "2019-08-12", "close": 6.610528, "volume": 399645.0}, {"date": "2019-08-13", "close": 6.719384, "volume": 97656.0}, {"date": "2019-08-14", "close": 6.610528, "volume": 984729.0}, {"date": "2019-08-15", "close": 6.53136, "volume": 1388318.0}, {"date": "2019-08-16", "close": 6.53136, "volume": 152827.0}, {"date": "2019-08-19", "close": 6.551152, "volume": 74901.0}, {"date": "2019-08-20", "close": 6.48188, "volume": 75973.0}, {"date": "2019-08-21", "close": 6.660008, "volume": 173458.0}, {"date": "2019-08-22", "close": 6.72928, "volume": 736250.0}, {"date": "2019-08-23", "close": 6.87772, "volume": 287630.0}, {"date": "2019-08-26", "close": 6.709488, "volume": 336796.0}, {"date": "2019-08-27", "close": 6.788656, "volume": 261251.0}, {"date": "2019-08-28", "close": 6.798552, "volume": 190168.0}, {"date": "2019-08-29", "close": 6.808448, "volume": 294408.0}, {"date": "2019-08-30", "close": 6.897512, "volume": 123971.0}, {"date": "2019-09-02", "close": 7.12512, "volume": 68207.0}, {"date": "2019-09-03", "close": 7.214184, "volume": 85952.0}, {"date": "2019-09-04", "close": 7.144912, "volume": 85772.0}, {"date": "2019-09-05", "close": 7.204288, "volume": 657382.0}, {"date": "2019-09-06", "close": 7.422, "volume": 1716037.0}, {"date": "2019-09-09", "close": 7.204288, "volume": 2272992.0}, {"date": "2019-09-10", "close": 7.243872, "volume": 337913.0}, {"date": "2019-09-11", "close": 7.422, "volume": 174400.0}, {"date": "2019-09-12", "close": 7.441792, "volume": 612829.0}, {"date": "2019-09-13", "close": 7.699088, "volume": 277914.0}, {"date": "2019-09-16", "close": 7.9168, "volume": 1202857.0}, {"date": "2019-09-17", "close": 7.807944, "volume": 544761.0}, {"date": "2019-09-18", "close": 7.76836, "volume": 279887.0}, {"date": "2019-09-19", "close": 7.76836, "volume": 325601.0}, {"date": "2019-09-20", "close": 7.491272, "volume": 2032397.0}, {"date": "2019-09-23", "close": 7.52096, "volume": 243217.0}, {"date": "2019-09-24", "close": 7.57044, "volume": 280939.0}, {"date": "2019-09-25", "close": 7.52096, "volume": 332887.0}, {"date": "2019-09-26", "close": 7.52096, "volume": 97340.0}, {"date": "2019-09-27", "close": 7.501168, "volume": 290088.0}, {"date": "2019-09-30", "close": 7.580336, "volume": 109418.0}, {"date": "2019-10-01", "close": 7.580336, "volume": 408338.0}, {"date": "2019-10-02", "close": 7.629816, "volume": 168655.0}, {"date": "2019-10-03", "close": 7.639712, "volume": 249449.0}, {"date": "2019-10-04", "close": 7.61992, "volume": 361026.0}, {"date": "2019-10-07", "close": 7.6694, "volume": 217409.0}, {"date": "2019-10-08", "close": 7.6694, "volume": 283400.0}, {"date": "2019-10-09", "close": 7.649608, "volume": 186493.0}, {"date": "2019-10-10", "close": 7.61992, "volume": 504744.0}, {"date": "2019-10-11", "close": 7.61992, "volume": 260218.0}, {"date": "2019-10-14", "close": 7.610024, "volume": 285832.0}, {"date": "2019-10-15", "close": 7.511064, "volume": 280926.0}, {"date": "2019-10-16", "close": 7.590232, "volume": 287682.0}, {"date": "2019-10-17", "close": 7.461584, "volume": 195460.0}, {"date": "2019-10-18", "close": 7.600128, "volume": 164730.0}, {"date": "2019-10-21", "close": 7.699088, "volume": 188648.0}, {"date": "2019-10-22", "close": 7.86732, "volume": 191125.0}, {"date": "2019-10-23", "close": 7.798048, "volume": 135919.0}, {"date": "2019-10-24", "close": 7.926696, "volume": 127006.0}, {"date": "2019-10-25", "close": 7.936592, "volume": 128117.0}, {"date": "2019-10-28", "close": 7.96628, "volume": 110932.0}, {"date": "2019-10-29", "close": 8.005864, "volume": 108223.0}, {"date": "2019-10-30", "close": 7.976176, "volume": 72754.0}, {"date": "2019-10-31", "close": 8.4116, "volume": 130253.0}, {"date": "2019-11-01", "close": 8.193888, "volume": 350271.0}, {"date": "2019-11-04", "close": 8.31264, "volume": 71082.0}, {"date": "2019-11-05", "close": 8.31264, "volume": 97940.0}, {"date": "2019-11-06", "close": 8.233472, "volume": 38148.0}, {"date": "2019-11-07", "close": 8.21368, "volume": 62154.0}, {"date": "2019-11-08", "close": 8.11472, "volume": 266633.0}, {"date": "2019-11-11", "close": 8.124616, "volume": 166156.0}, {"date": "2019-11-12", "close": 8.045448, "volume": 69517.0}, {"date": "2019-11-13", "close": 7.976176, "volume": 406174.0}, {"date": "2019-11-14", "close": 8.085032, "volume": 800661.0}, {"date": "2019-11-15", "close": 8.381912, "volume": 307022.0}, {"date": "2019-11-18", "close": 8.36212, "volume": 157236.0}, {"date": "2019-11-19", "close": 8.26316, "volume": 183272.0}, {"date": "2019-11-20", "close": 8.253264, "volume": 173219.0}, {"date": "2019-11-21", "close": 8.21368, "volume": 76424.0}, {"date": "2019-11-22", "close": 8.174096, "volume": 35539.0}, {"date": "2019-11-25", "close": 8.11472, "volume": 107107.0}, {"date": "2019-11-26", "close": 8.085032, "volume": 263492.0}, {"date": "2019-11-27", "close": 8.11472, "volume": 46241.0}, {"date": "2019-11-28", "close": 8.203784, "volume": 119079.0}, {"date": "2019-11-29", "close": 8.174096, "volume": 64768.0}, {"date": "2019-12-02", "close": 8.223576, "volume": 63835.0}, {"date": "2019-12-03", "close": 8.292848, "volume": 588847.0}, {"date": "2019-12-04", "close": 8.085032, "volume": 54201.0}, {"date": "2019-12-05", "close": 8.193888, "volume": 26031.0}, {"date": "2019-12-06", "close": 8.292848, "volume": 29130.0}, {"date": "2019-12-09", "close": 8.292848, "volume": 97244.0}, {"date": "2019-12-10", "close": 8.31264, "volume": 30997.0}, {"date": "2019-12-11", "close": 8.302744, "volume": 47037.0}, {"date": "2019-12-12", "close": 8.21368, "volume": 34591.0}, {"date": "2019-12-13", "close": 8.094928, "volume": 278806.0}, {"date": "2019-12-16", "close": 8.302744, "volume": 2124941.0}, {"date": "2019-12-17", "close": 8.36212, "volume": 2448986.0}, {"date": "2019-12-18", "close": 8.738168, "volume": 2650765.0}, {"date": "2019-12-19", "close": 8.728272, "volume": 188495.0}, {"date": "2019-12-20", "close": 8.827232, "volume": 190064.0}, {"date": "2019-12-23", "close": 8.678792, "volume": 376712.0}, {"date": "2019-12-24", "close": 8.75796, "volume": 62504.0}, {"date": "2019-12-27", "close": 8.95588, "volume": 20028.0}, {"date": "2019-12-30", "close": 9.064736, "volume": 45020.0}, {"date": "2019-12-31", "close": 9.114216, "volume": 32762.0}, {"date": "2020-01-02", "close": 9.242864, "volume": 36047.0}, {"date": "2020-01-03", "close": 9.519952, "volume": 62069.0}, {"date": "2020-01-06", "close": 9.242864, "volume": 113568.0}, {"date": "2020-01-07", "close": 9.25276, "volume": 194465.0}, {"date": "2020-01-08", "close": 9.25276, "volume": 60780.0}, {"date": "2020-01-09", "close": 9.35172, "volume": 151891.0}, {"date": "2020-01-10", "close": 9.20328, "volume": 72824.0}, {"date": "2020-01-13", "close": 9.20328, "volume": 103127.0}, {"date": "2020-01-14", "close": 9.20328, "volume": 97749.0}, {"date": "2020-01-15", "close": 9.213176, "volume": 109569.0}, {"date": "2020-01-16", "close": 9.20328, "volume": 572060.0}, {"date": "2020-01-17", "close": 9.074632, "volume": 107958.0}, {"date": "2020-01-20", "close": 9.044944, "volume": 70933.0}, {"date": "2020-01-21", "close": 8.916296, "volume": 92830.0}, {"date": "2020-01-22", "close": 8.965776, "volume": 411205.0}, {"date": "2020-01-23", "close": 9.074632, "volume": 108904.0}, {"date": "2020-01-24", "close": 9.064736, "volume": 139095.0}, {"date": "2020-01-28", "close": 9.00536, "volume": 67433.0}, {"date": "2020-01-29", "close": 8.985568, "volume": 58034.0}, {"date": "2020-01-30", "close": 9.025152, "volume": 61890.0}, {"date": "2020-01-31", "close": 9.05484, "volume": 128481.0}, {"date": "2020-02-03", "close": 8.9064, "volume": 75946.0}, {"date": "2020-02-04", "close": 8.95588, "volume": 33948.0}, {"date": "2020-02-05", "close": 8.936088, "volume": 144948.0}, {"date": "2020-02-06", "close": 8.936088, "volume": 70981.0}, {"date": "2020-02-07", "close": 8.886608, "volume": 55091.0}, {"date": "2020-02-10", "close": 8.817336, "volume": 60985.0}, {"date": "2020-02-11", "close": 9.00536, "volume": 82792.0}, {"date": "2020-02-12", "close": 8.95588, "volume": 44548.0}, {"date": "2020-02-13", "close": 8.995464, "volume": 129922.0}, {"date": "2020-02-14", "close": 8.95588, "volume": 112839.0}, {"date": "2020-02-17", "close": 9.54964, "volume": 268133.0}, {"date": "2020-02-18", "close": 8.896504, "volume": 495563.0}, {"date": "2020-02-19", "close": 9.074632, "volume": 394726.0}, {"date": "2020-02-20", "close": 8.965776, "volume": 545401.0}, {"date": "2020-02-21", "close": 8.718376, "volume": 198911.0}, {"date": "2020-02-24", "close": 8.36212, "volume": 490812.0}, {"date": "2020-02-25", "close": 8.243368, "volume": 392636.0}, {"date": "2020-02-26", "close": 8.21368, "volume": 132109.0}, {"date": "2020-02-27", "close": 8.21368, "volume": 194716.0}, {"date": "2020-02-28", "close": 8.025656, "volume": 760905.0}, {"date": "2020-03-02", "close": 8.748064, "volume": 429812.0}, {"date": "2020-03-03", "close": 8.431392, "volume": 325257.0}, {"date": "2020-03-04", "close": 8.550144, "volume": 231700.0}, {"date": "2020-03-05", "close": 8.639208, "volume": 269465.0}, {"date": "2020-03-06", "close": 8.579832, "volume": 275977.0}, {"date": "2020-03-09", "close": 8.401704, "volume": 492906.0}, {"date": "2020-03-10", "close": 8.183992, "volume": 404124.0}, {"date": "2020-03-11", "close": 7.897008, "volume": 750156.0}, {"date": "2020-03-12", "close": 7.689192, "volume": 419597.0}, {"date": "2020-03-13", "close": 7.6694, "volume": 698234.0}, {"date": "2020-03-16", "close": 6.917304, "volume": 586754.0}, {"date": "2020-03-17", "close": 6.82824, "volume": 514008.0}, {"date": "2020-03-18", "close": 6.323544, "volume": 427674.0}, {"date": "2020-03-19", "close": 5.818848, "volume": 522887.0}, {"date": "2020-03-20", "close": 5.927704, "volume": 434778.0}, {"date": "2020-03-23", "close": 4.928208, "volume": 612588.0}, {"date": "2020-03-24", "close": 4.878728, "volume": 804089.0}, {"date": "2020-03-25", "close": 4.957896, "volume": 605809.0}, {"date": "2020-03-26", "close": 5.660512, "volume": 590430.0}, {"date": "2020-03-27", "close": 5.314152, "volume": 489031.0}, {"date": "2020-03-30", "close": 5.423008, "volume": 318668.0}, {"date": "2020-03-31", "close": 6.026664, "volume": 459991.0}, {"date": "2020-04-01", "close": 5.9376, "volume": 329739.0}, {"date": "2020-04-02", "close": 5.927704, "volume": 228892.0}, {"date": "2020-04-03", "close": 5.9376, "volume": 147297.0}, {"date": "2020-04-06", "close": 6.392816, "volume": 138111.0}, {"date": "2020-04-07", "close": 6.768864, "volume": 666486.0}, {"date": "2020-04-08", "close": 6.402712, "volume": 229387.0}, {"date": "2020-04-09", "close": 6.72928, "volume": 348392.0}, {"date": "2020-04-14", "close": 6.442296, "volume": 373587.0}, {"date": "2020-04-15", "close": 6.768864, "volume": 426318.0}, {"date": "2020-04-16", "close": 6.53136, "volume": 231891.0}, {"date": "2020-04-17", "close": 7.006368, "volume": 210852.0}, {"date": "2020-04-20", "close": 6.749072, "volume": 297110.0}, {"date": "2020-04-21", "close": 6.501672, "volume": 204836.0}, {"date": "2020-04-22", "close": 6.422504, "volume": 196281.0}, {"date": "2020-04-23", "close": 6.551152, "volume": 215818.0}, {"date": "2020-04-24", "close": 6.570944, "volume": 45597.0}, {"date": "2020-04-27", "close": 6.937096, "volume": 202710.0}, {"date": "2020-04-28", "close": 7.402208, "volume": 317638.0}, {"date": "2020-04-29", "close": 7.332936, "volume": 138620.0}, {"date": "2020-04-30", "close": 7.352728, "volume": 273259.0}, {"date": "2020-05-01", "close": 7.422, "volume": 316658.0}, {"date": "2020-05-04", "close": 7.362624, "volume": 158605.0}, {"date": "2020-05-05", "close": 7.52096, "volume": 94281.0}, {"date": "2020-05-06", "close": 7.61992, "volume": 47364.0}, {"date": "2020-05-07", "close": 7.580336, "volume": 156285.0}, {"date": "2020-05-08", "close": 7.610024, "volume": 221776.0}, {"date": "2020-05-11", "close": 7.639712, "volume": 291069.0}, {"date": "2020-05-12", "close": 7.659504, "volume": 225589.0}, {"date": "2020-05-13", "close": 7.837632, "volume": 712293.0}, {"date": "2020-05-14", "close": 7.6694, "volume": 417296.0}, {"date": "2020-05-15", "close": 7.86732, "volume": 220542.0}, {"date": "2020-05-18", "close": 8.124616, "volume": 700010.0}, {"date": "2020-05-19", "close": 8.223576, "volume": 527699.0}, {"date": "2020-05-20", "close": 8.31264, "volume": 321355.0}, {"date": "2020-05-21", "close": 8.668896, "volume": 239905.0}, {"date": "2020-05-22", "close": 8.520456, "volume": 179493.0}, {"date": "2020-05-25", "close": 8.569936, "volume": 252796.0}, {"date": "2020-05-26", "close": 8.668896, "volume": 223858.0}, {"date": "2020-05-27", "close": 8.787648, "volume": 292810.0}, {"date": "2020-05-28", "close": 8.748064, "volume": 277984.0}, {"date": "2020-05-29", "close": 9.262656, "volume": 2871786.0}, {"date": "2020-06-01", "close": 9.322032, "volume": 356367.0}, {"date": "2020-06-02", "close": 9.242864, "volume": 126574.0}, {"date": "2020-06-03", "close": 9.381408, "volume": 262500.0}, {"date": "2020-06-04", "close": 9.470472, "volume": 178677.0}, {"date": "2020-06-05", "close": 9.183488, "volume": 209174.0}, {"date": "2020-06-09", "close": 9.312136, "volume": 346716.0}, {"date": "2020-06-10", "close": 9.45068, "volume": 101165.0}, {"date": "2020-06-11", "close": 9.292344, "volume": 152382.0}, {"date": "2020-06-12", "close": 8.876712, "volume": 453151.0}, {"date": "2020-06-15", "close": 8.95588, "volume": 280359.0}, {"date": "2020-06-16", "close": 8.9064, "volume": 294791.0}, {"date": "2020-06-17", "close": 9.1538, "volume": 730050.0}, {"date": "2020-06-18", "close": 9.134008, "volume": 170047.0}, {"date": "2020-06-19", "close": 9.59912, "volume": 257834.0}, {"date": "2020-06-22", "close": 9.45068, "volume": 137217.0}, {"date": "2020-06-23", "close": 9.490264, "volume": 243976.0}, {"date": "2020-06-24", "close": 9.569432, "volume": 177605.0}, {"date": "2020-06-25", "close": 9.30224, "volume": 75091.0}, {"date": "2020-06-26", "close": 9.232968, "volume": 121765.0}, {"date": "2020-06-29", "close": 8.916296, "volume": 79653.0}, {"date": "2020-06-30", "close": 9.361616, "volume": 226045.0}, {"date": "2020-07-01", "close": 9.10432, "volume": 222487.0}, {"date": "2020-07-02", "close": 9.193384, "volume": 228193.0}, {"date": "2020-07-03", "close": 9.420992, "volume": 122321.0}, {"date": "2020-07-06", "close": 9.173592, "volume": 136388.0}, {"date": "2020-07-07", "close": 9.35172, "volume": 211351.0}, {"date": "2020-07-08", "close": 8.985568, "volume": 161995.0}, {"date": "2020-07-09", "close": 8.886608, "volume": 174427.0}, {"date": "2020-07-10", "close": 8.688688, "volume": 137244.0}, {"date": "2020-07-13", "close": 8.797544, "volume": 145828.0}, {"date": "2020-07-14", "close": 8.51056, "volume": 92140.0}, {"date": "2020-07-15", "close": 8.569936, "volume": 189370.0}, {"date": "2020-07-16", "close": 8.926192, "volume": 317224.0}, {"date": "2020-07-17", "close": 8.60952, "volume": 169299.0}, {"date": "2020-07-20", "close": 8.56004, "volume": 93383.0}, {"date": "2020-07-21", "close": 8.688688, "volume": 227838.0}, {"date": "2020-07-22", "close": 8.589728, "volume": 183829.0}, {"date": "2020-07-23", "close": 8.748064, "volume": 225638.0}, {"date": "2020-07-24", "close": 8.70848, "volume": 224668.0}, {"date": "2020-07-27", "close": 8.46108, "volume": 217373.0}, {"date": "2020-07-28", "close": 8.56004, "volume": 334267.0}, {"date": "2020-07-29", "close": 8.569936, "volume": 193646.0}, {"date": "2020-07-30", "close": 8.639208, "volume": 513841.0}, {"date": "2020-07-31", "close": 8.56004, "volume": 425328.0}, {"date": "2020-08-03", "close": 8.46108, "volume": 162529.0}, {"date": "2020-08-04", "close": 8.56004, "volume": 127601.0}, {"date": "2020-08-05", "close": 8.500664, "volume": 485775.0}, {"date": "2020-08-06", "close": 8.46108, "volume": 255407.0}, {"date": "2020-08-07", "close": 8.421496, "volume": 75788.0}, {"date": "2020-08-10", "close": 8.490768, "volume": 135718.0}, {"date": "2020-08-11", "close": 8.530352, "volume": 154035.0}, {"date": "2020-08-12", "close": 8.51056, "volume": 209907.0}, {"date": "2020-08-13", "close": 8.530352, "volume": 170709.0}, {"date": "2020-08-14", "close": 8.639208, "volume": 272757.0}, {"date": "2020-08-17", "close": 8.579832, "volume": 342519.0}, {"date": "2020-08-18", "close": 8.659, "volume": 2546480.0}, {"date": "2020-08-19", "close": 8.886608, "volume": 384695.0}, {"date": "2020-08-20", "close": 8.698584, "volume": 233064.0}, {"date": "2020-08-21", "close": 9.05484, "volume": 316102.0}, {"date": "2020-08-24", "close": 9.00536, "volume": 340306.0}, {"date": "2020-08-25", "close": 9.044944, "volume": 204823.0}, {"date": "2020-08-26", "close": 9.20328, "volume": 437217.0}, {"date": "2020-08-27", "close": 9.143904, "volume": 153590.0}, {"date": "2020-08-28", "close": 9.35172, "volume": 359630.0}, {"date": "2020-08-31", "close": 9.480368, "volume": 291251.0}, {"date": "2020-09-01", "close": 9.361616, "volume": 264607.0}, {"date": "2020-09-02", "close": 9.312136, "volume": 170496.0}, {"date": "2020-09-03", "close": 9.391304, "volume": 371738.0}, {"date": "2020-09-04", "close": 9.124112, "volume": 230518.0}, {"date": "2020-09-07", "close": 9.044944, "volume": 184773.0}, {"date": "2020-09-08", "close": 9.015256, "volume": 178462.0}, {"date": "2020-09-09", "close": 9.05484, "volume": 451950.0}, {"date": "2020-09-10", "close": 9.232968, "volume": 566382.0}, {"date": "2020-09-11", "close": 9.183488, "volume": 219708.0}, {"date": "2020-09-14", "close": 9.30224, "volume": 382448.0}, {"date": "2020-09-15", "close": 9.4012, "volume": 383474.0}, {"date": "2020-09-16", "close": 9.836624, "volume": 445705.0}, {"date": "2020-09-17", "close": 9.717872, "volume": 669286.0}, {"date": "2020-09-18", "close": 9.856416, "volume": 3300149.0}, {"date": "2020-09-21", "close": 9.84652, "volume": 387325.0}, {"date": "2020-09-22", "close": 9.79704, "volume": 407120.0}, {"date": "2020-09-23", "close": 9.767352, "volume": 284734.0}, {"date": "2020-09-24", "close": 9.529848, "volume": 210702.0}, {"date": "2020-09-25", "close": 9.411096, "volume": 299225.0}, {"date": "2020-09-28", "close": 9.688184, "volume": 126658.0}, {"date": "2020-09-29", "close": 9.609016, "volume": 141767.0}, {"date": "2020-09-30", "close": 9.727768, "volume": 244254.0}, {"date": "2020-10-01", "close": 9.727768, "volume": 247897.0}, {"date": "2020-10-02", "close": 9.54964, "volume": 232578.0}, {"date": "2020-10-05", "close": 9.787144, "volume": 88759.0}, {"date": "2020-10-06", "close": 9.638704, "volume": 404456.0}, {"date": "2020-10-07", "close": 9.985064, "volume": 269123.0}, {"date": "2020-10-08", "close": 9.985064, "volume": 133945.0}, {"date": "2020-10-09", "close": 9.99496, "volume": 176728.0}, {"date": "2020-10-12", "close": 10.024648, "volume": 121722.0}, {"date": "2020-10-13", "close": 9.965272, "volume": 369951.0}, {"date": "2020-10-14", "close": 9.915792, "volume": 164382.0}, {"date": "2020-10-15", "close": 9.985064, "volume": 76486.0}, {"date": "2020-10-16", "close": 10.024648, "volume": 120402.0}, {"date": "2020-10-19", "close": 10.182984, "volume": 102116.0}, {"date": "2020-10-20", "close": 10.123608, "volume": 134077.0}, {"date": "2020-10-21", "close": 10.04444, "volume": 143080.0}, {"date": "2020-10-22", "close": 10.04444, "volume": 103784.0}, {"date": "2020-10-23", "close": 9.955376, "volume": 112465.0}, {"date": "2020-10-26", "close": 10.133504, "volume": 147185.0}, {"date": "2020-10-27", "close": 10.064232, "volume": 135356.0}, {"date": "2020-10-28", "close": 10.182984, "volume": 121346.0}, {"date": "2020-10-29", "close": 10.074128, "volume": 138545.0}, {"date": "2020-10-30", "close": 10.074128, "volume": 593549.0}, {"date": "2020-11-02", "close": 10.024648, "volume": 123976.0}, {"date": "2020-11-03", "close": 10.064232, "volume": 42597.0}, {"date": "2020-11-04", "close": 10.272048, "volume": 109044.0}, {"date": "2020-11-05", "close": 10.469968, "volume": 96059.0}, {"date": "2020-11-06", "close": 10.460072, "volume": 91968.0}, {"date": "2020-11-09", "close": 10.450176, "volume": 129335.0}, {"date": "2020-11-10", "close": 10.24236, "volume": 327331.0}, {"date": "2020-11-11", "close": 10.479864, "volume": 143960.0}, {"date": "2020-11-12", "close": 10.68768, "volume": 304025.0}, {"date": "2020-11-13", "close": 10.648096, "volume": 161121.0}, {"date": "2020-11-16", "close": 10.855912, "volume": 22028.0}, {"date": "2020-11-17", "close": 10.519448, "volume": 233193.0}, {"date": "2020-11-18", "close": 10.479864, "volume": 140953.0}, {"date": "2020-11-19", "close": 10.826224, "volume": 156659.0}, {"date": "2020-11-20", "close": 10.865808, "volume": 98994.0}, {"date": "2020-11-23", "close": 11.03404, "volume": 122962.0}, {"date": "2020-11-24", "close": 11.350712, "volume": 124233.0}, {"date": "2020-11-25", "close": 11.360608, "volume": 125584.0}, {"date": "2020-11-26", "close": 11.202272, "volume": 323352.0}, {"date": "2020-11-27", "close": 11.142896, "volume": 63176.0}, {"date": "2020-11-30", "close": 11.152792, "volume": 223058.0}, {"date": "2020-12-01", "close": 11.42988, "volume": 84208.0}, {"date": "2020-12-02", "close": 11.439776, "volume": 287033.0}, {"date": "2020-12-03", "close": 11.28144, "volume": 91496.0}, {"date": "2020-12-04", "close": 11.340816, "volume": 99654.0}, {"date": "2020-12-07", "close": 11.499152, "volume": 160106.0}, {"date": "2020-12-08", "close": 11.608008, "volume": 211825.0}, {"date": "2020-12-09", "close": 11.845512, "volume": 217025.0}, {"date": "2020-12-10", "close": 11.706968, "volume": 267158.0}, {"date": "2020-12-11", "close": 11.77624, "volume": 105769.0}, {"date": "2020-12-14", "close": 12.1226, "volume": 163821.0}, {"date": "2020-12-15", "close": 12.07312, "volume": 189134.0}, {"date": "2020-12-16", "close": 12.1226, "volume": 272731.0}, {"date": "2020-12-17", "close": 12.538232, "volume": 213991.0}, {"date": "2020-12-18", "close": 12.548128, "volume": 191194.0}, {"date": "2020-12-21", "close": 12.399688, "volume": 84379.0}, {"date": "2020-12-22", "close": 12.360104, "volume": 82622.0}, {"date": "2020-12-23", "close": 12.231456, "volume": 101572.0}, {"date": "2020-12-24", "close": 12.350208, "volume": 95661.0}, {"date": "2020-12-29", "close": 12.56792, "volume": 49509.0}, {"date": "2020-12-30", "close": 12.71636, "volume": 61053.0}, {"date": "2020-12-31", "close": 12.656984, "volume": 59129.0}, {"date": "2021-01-04", "close": 12.548128, "volume": 65744.0}, {"date": "2021-01-05", "close": 12.32052, "volume": 108268.0}, {"date": "2021-01-06", "close": 12.280936, "volume": 97380.0}, {"date": "2021-01-07", "close": 12.340312, "volume": 44605.0}, {"date": "2021-01-08", "close": 12.092912, "volume": 67113.0}, {"date": "2021-01-11", "close": 11.6278, "volume": 149270.0}, {"date": "2021-01-12", "close": 11.736656, "volume": 52852.0}, {"date": "2021-01-13", "close": 11.77624, "volume": 110573.0}, {"date": "2021-01-14", "close": 11.518944, "volume": 30406.0}, {"date": "2021-01-15", "close": 11.340816, "volume": 773846.0}, {"date": "2021-01-18", "close": 11.72676, "volume": 95656.0}, {"date": "2021-01-19", "close": 11.6278, "volume": 155075.0}, {"date": "2021-01-20", "close": 12.280936, "volume": 82055.0}, {"date": "2021-01-21", "close": 12.02364, "volume": 28696.0}, {"date": "2021-01-22", "close": 12.32052, "volume": 64714.0}, {"date": "2021-01-25", "close": 12.350208, "volume": 82563.0}, {"date": "2021-01-27", "close": 12.46896, "volume": 78269.0}, {"date": "2021-01-28", "close": 12.488752, "volume": 54541.0}, {"date": "2021-01-29", "close": 12.449168, "volume": 83771.0}, {"date": "2021-02-01", "close": 12.488752, "volume": 134739.0}, {"date": "2021-02-02", "close": 12.91428, "volume": 87898.0}, {"date": "2021-02-03", "close": 13.01324, "volume": 173730.0}, {"date": "2021-02-04", "close": 13.003344, "volume": 77577.0}, {"date": "2021-02-05", "close": 12.993448, "volume": 116981.0}, {"date": "2021-02-08", "close": 12.993448, "volume": 95693.0}, {"date": "2021-02-09", "close": 13.01324, "volume": 94805.0}, {"date": "2021-02-10", "close": 13.389288, "volume": 64887.0}, {"date": "2021-02-11", "close": 13.50804, "volume": 47931.0}, {"date": "2021-02-12", "close": 13.587208, "volume": 56894.0}, {"date": "2021-02-15", "close": 14.131488, "volume": 91304.0}, {"date": "2021-02-16", "close": 13.567416, "volume": 100256.0}, {"date": "2021-02-17", "close": 13.181472, "volume": 125613.0}, {"date": "2021-02-18", "close": 12.934072, "volume": 170164.0}, {"date": "2021-02-19", "close": 12.91428, "volume": 102738.0}, {"date": "2021-02-22", "close": 13.151784, "volume": 72229.0}, {"date": "2021-02-23", "close": 13.26064, "volume": 119942.0}, {"date": "2021-02-24", "close": 13.3596, "volume": 221111.0}, {"date": "2021-02-25", "close": 13.181472, "volume": 234602.0}, {"date": "2021-02-26", "close": 13.636688, "volume": 183864.0}, {"date": "2021-03-01", "close": 13.31012, "volume": 96081.0}, {"date": "2021-03-02", "close": 13.31012, "volume": 173698.0}, {"date": "2021-03-03", "close": 13.102304, "volume": 87918.0}, {"date": "2021-03-04", "close": 13.01324, "volume": 389469.0}, {"date": "2021-03-05", "close": 12.825216, "volume": 136302.0}, {"date": "2021-03-08", "close": 13.042928, "volume": 322362.0}, {"date": "2021-03-09", "close": 12.924176, "volume": 75682.0}, {"date": "2021-03-10", "close": 12.6174, "volume": 59072.0}, {"date": "2021-03-11", "close": 13.003344, "volume": 113204.0}, {"date": "2021-03-12", "close": 13.16168, "volume": 110800.0}, {"date": "2021-03-15", "close": 13.45856, "volume": 95272.0}, {"date": "2021-03-16", "close": 13.428872, "volume": 104903.0}, {"date": "2021-03-17", "close": 13.478352, "volume": 119096.0}, {"date": "2021-03-18", "close": 13.715856, "volume": 227030.0}, {"date": "2021-03-19", "close": 14.69556, "volume": 533131.0}, {"date": "2021-03-22", "close": 14.1018, "volume": 160786.0}, {"date": "2021-03-23", "close": 14.111696, "volume": 99021.0}, {"date": "2021-03-24", "close": 13.933568, "volume": 73814.0}, {"date": "2021-03-25", "close": 13.844504, "volume": 82095.0}, {"date": "2021-03-26", "close": 13.874192, "volume": 146908.0}, {"date": "2021-03-29", "close": 13.90388, "volume": 55555.0}, {"date": "2021-03-30", "close": 13.874192, "volume": 226256.0}, {"date": "2021-03-31", "close": 13.616896, "volume": 109442.0}, {"date": "2021-04-01", "close": 13.715856, "volume": 90907.0}, {"date": "2021-04-06", "close": 13.983048, "volume": 138048.0}, {"date": "2021-04-07", "close": 13.943464, "volume": 115077.0}, {"date": "2021-04-08", "close": 14.00284, "volume": 131499.0}, {"date": "2021-04-09", "close": 14.032528, "volume": 80984.0}, {"date": "2021-04-12", "close": 14.3492, "volume": 112704.0}, {"date": "2021-04-13", "close": 14.329408, "volume": 74209.0}, {"date": "2021-04-14", "close": 14.418472, "volume": 117799.0}, {"date": "2021-04-15", "close": 14.171072, "volume": 91366.0}, {"date": "2021-04-16", "close": 13.95336, "volume": 67621.0}, {"date": "2021-04-19", "close": 13.933568, "volume": 71786.0}, {"date": "2021-04-20", "close": 13.676272, "volume": 67456.0}, {"date": "2021-04-21", "close": 13.893984, "volume": 85270.0}, {"date": "2021-04-22", "close": 13.90388, "volume": 114607.0}, {"date": "2021-04-23", "close": 13.636688, "volume": 73795.0}, {"date": "2021-04-26", "close": 13.75544, "volume": 123130.0}, {"date": "2021-04-27", "close": 13.448664, "volume": 40837.0}, {"date": "2021-04-28", "close": 13.329912, "volume": 112732.0}, {"date": "2021-04-29", "close": 13.428872, "volume": 78032.0}, {"date": "2021-04-30", "close": 13.824712, "volume": 150674.0}, {"date": "2021-05-03", "close": 13.95336, "volume": 174578.0}, {"date": "2021-05-04", "close": 13.95336, "volume": 110432.0}, {"date": "2021-05-05", "close": 14.131488, "volume": 163709.0}, {"date": "2021-05-06", "close": 14.05232, "volume": 40301.0}, {"date": "2021-05-07", "close": 13.785128, "volume": 55927.0}, {"date": "2021-05-10", "close": 13.75544, "volume": 29601.0}, {"date": "2021-05-11", "close": 13.607, "volume": 31750.0}, {"date": "2021-05-12", "close": 13.65648, "volume": 73778.0}, {"date": "2021-05-13", "close": 13.488248, "volume": 72779.0}, {"date": "2021-05-14", "close": 13.814816, "volume": 72796.0}, {"date": "2021-05-17", "close": 13.55752, "volume": 91757.0}, {"date": "2021-05-18", "close": 13.607, "volume": 40797.0}, {"date": "2021-05-19", "close": 13.290328, "volume": 136935.0}, {"date": "2021-05-20", "close": 13.349704, "volume": 63147.0}, {"date": "2021-05-21", "close": 13.379392, "volume": 96619.0}, {"date": "2021-05-24", "close": 13.3596, "volume": 57637.0}, {"date": "2021-05-25", "close": 13.498144, "volume": 144097.0}, {"date": "2021-05-26", "close": 13.55752, "volume": 38570.0}, {"date": "2021-05-27", "close": 14.25024, "volume": 199405.0}, {"date": "2021-05-28", "close": 14.25024, "volume": 146401.0}, {"date": "2021-05-31", "close": 14.537224, "volume": 111964.0}, {"date": "2021-06-01", "close": 14.032528, "volume": 81151.0}, {"date": "2021-06-02", "close": 14.091904, "volume": 94003.0}, {"date": "2021-06-03", "close": 13.75544, "volume": 76557.0}, {"date": "2021-06-04", "close": 13.676272, "volume": 86551.0}, {"date": "2021-06-07", "close": 13.765336, "volume": 105356.0}, {"date": "2021-06-08", "close": 13.607, "volume": 85160.0}, {"date": "2021-06-09", "close": 13.428872, "volume": 68770.0}, {"date": "2021-06-10", "close": 13.8544, "volume": 139961.0}, {"date": "2021-06-11", "close": 13.70596, "volume": 419256.0}, {"date": "2021-06-15", "close": 14.15128, "volume": 213307.0}, {"date": "2021-06-16", "close": 15.121088, "volume": 423087.0}, {"date": "2021-06-17", "close": 14.923168, "volume": 161319.0}, {"date": "2021-06-18", "close": 15.200256, "volume": 181679.0}, {"date": "2021-06-21", "close": 15.051816, "volume": 83586.0}, {"date": "2021-06-22", "close": 15.378384, "volume": 223076.0}, {"date": "2021-06-23", "close": 15.160672, "volume": 381518.0}, {"date": "2021-06-24", "close": 14.824208, "volume": 108703.0}, {"date": "2021-06-25", "close": 15.022128, "volume": 138396.0}, {"date": "2021-06-28", "close": 15.002336, "volume": 51266.0}, {"date": "2021-06-29", "close": 14.873688, "volume": 50422.0}, {"date": "2021-06-30", "close": 15.447656, "volume": 180894.0}, {"date": "2021-07-01", "close": 15.38828, "volume": 110025.0}, {"date": "2021-07-02", "close": 15.081504, "volume": 179226.0}, {"date": "2021-07-05", "close": 14.89348, "volume": 75020.0}, {"date": "2021-07-06", "close": 14.64608, "volume": 78525.0}, {"date": "2021-07-07", "close": 14.94296, "volume": 106902.0}, {"date": "2021-07-08", "close": 14.824208, "volume": 117668.0}, {"date": "2021-07-09", "close": 14.64608, "volume": 69824.0}, {"date": "2021-07-12", "close": 14.685664, "volume": 93462.0}, {"date": "2021-07-13", "close": 14.844, "volume": 197994.0}, {"date": "2021-07-14", "close": 14.844, "volume": 149103.0}, {"date": "2021-07-15", "close": 14.834104, "volume": 117731.0}, {"date": "2021-07-16", "close": 14.982544, "volume": 100091.0}, {"date": "2021-07-19", "close": 15.19036, "volume": 294570.0}, {"date": "2021-07-20", "close": 15.279424, "volume": 128465.0}, {"date": "2021-07-21", "close": 15.417968, "volume": 397000.0}, {"date": "2021-07-22", "close": 15.19036, "volume": 229925.0}, {"date": "2021-07-23", "close": 15.43776, "volume": 489887.0}, {"date": "2021-07-26", "close": 16.140376, "volume": 250183.0}, {"date": "2021-07-27", "close": 16.13048, "volume": 155380.0}, {"date": "2021-07-28", "close": 16.17996, "volume": 151574.0}, {"date": "2021-07-29", "close": 16.407568, "volume": 140160.0}, {"date": "2021-07-30", "close": 16.8232, "volume": 311027.0}, {"date": "2021-08-02", "close": 17.0706, "volume": 113300.0}, {"date": "2021-08-03", "close": 17.407064, "volume": 662373.0}, {"date": "2021-08-04", "close": 17.644568, "volume": 468071.0}, {"date": "2021-08-05", "close": 17.76332, "volume": 374922.0}, {"date": "2021-08-06", "close": 18.070096, "volume": 558114.0}, {"date": "2021-08-09", "close": 17.96124, "volume": 214829.0}, {"date": "2021-08-10", "close": 18.228432, "volume": 158961.0}, {"date": "2021-08-11", "close": 18.426352, "volume": 249970.0}, {"date": "2021-08-12", "close": 18.8024, "volume": 394592.0}, {"date": "2021-08-13", "close": 18.822192, "volume": 244469.0}, {"date": "2021-08-16", "close": 18.525312, "volume": 243162.0}, {"date": "2021-08-17", "close": 18.495624, "volume": 220979.0}, {"date": "2021-08-18", "close": 18.60448, "volume": 258462.0}, {"date": "2021-08-19", "close": 19.208136, "volume": 413867.0}, {"date": "2021-08-20", "close": 18.95084, "volume": 494796.0}, {"date": "2021-08-23", "close": 19.5446, "volume": 287562.0}, {"date": "2021-08-24", "close": 19.2972, "volume": 463266.0}, {"date": "2021-08-25", "close": 19.316992, "volume": 153506.0}, {"date": "2021-08-26", "close": 19.712832, "volume": 191488.0}, {"date": "2021-08-27", "close": 19.326888, "volume": 137200.0}, {"date": "2021-08-30", "close": 19.19824, "volume": 302968.0}, {"date": "2021-08-31", "close": 19.336784, "volume": 177021.0}, {"date": "2021-09-01", "close": 19.34668, "volume": 306014.0}, {"date": "2021-09-02", "close": 20.88056, "volume": 491117.0}, {"date": "2021-09-03", "close": 21.444632, "volume": 675249.0}, {"date": "2021-09-06", "close": 21.137856, "volume": 682616.0}, {"date": "2021-09-07", "close": 21.266504, "volume": 374177.0}, {"date": "2021-09-08", "close": 21.029, "volume": 586204.0}, {"date": "2021-09-09", "close": 21.42484, "volume": 554469.0}, {"date": "2021-09-10", "close": 21.701928, "volume": 514761.0}, {"date": "2021-09-13", "close": 21.692032, "volume": 356651.0}, {"date": "2021-09-14", "close": 21.7712, "volume": 1024882.0}, {"date": "2021-09-15", "close": 21.889952, "volume": 2847789.0}, {"date": "2021-09-16", "close": 20.049296, "volume": 1023197.0}, {"date": "2021-09-17", "close": 20.2868, "volume": 7100600.0}, {"date": "2021-09-20", "close": 20.158152, "volume": 494385.0}, {"date": "2021-09-21", "close": 20.672744, "volume": 568686.0}, {"date": "2021-09-22", "close": 21.137856, "volume": 678817.0}, {"date": "2021-09-23", "close": 21.236816, "volume": 621507.0}, {"date": "2021-09-24", "close": 21.098272, "volume": 746952.0}, {"date": "2021-09-27", "close": 21.494112, "volume": 356349.0}, {"date": "2021-09-28", "close": 21.22692, "volume": 638311.0}, {"date": "2021-09-29", "close": 21.088376, "volume": 833031.0}, {"date": "2021-09-30", "close": 21.830576, "volume": 450906.0}, {"date": "2021-10-01", "close": 21.167544, "volume": 366435.0}, {"date": "2021-10-04", "close": 21.692032, "volume": 187290.0}, {"date": "2021-10-05", "close": 21.840472, "volume": 831838.0}, {"date": "2021-10-06", "close": 21.414944, "volume": 389172.0}, {"date": "2021-10-07", "close": 22.266, "volume": 409130.0}, {"date": "2021-10-08", "close": 22.493608, "volume": 424618.0}, {"date": "2021-10-11", "close": 22.186832, "volume": 305808.0}, {"date": "2021-10-12", "close": 22.642048, "volume": 216684.0}, {"date": "2021-10-13", "close": 22.919136, "volume": 251022.0}, {"date": "2021-10-14", "close": 23.2556, "volume": 301185.0}, {"date": "2021-10-15", "close": 23.45352, "volume": 366195.0}, {"date": "2021-10-18", "close": 22.988408, "volume": 165087.0}, {"date": "2021-10-19", "close": 22.90924, "volume": 325745.0}, {"date": "2021-10-20", "close": 22.671736, "volume": 218329.0}, {"date": "2021-10-21", "close": 22.681632, "volume": 399813.0}, {"date": "2021-10-22", "close": 22.998304, "volume": 244379.0}, {"date": "2021-10-25", "close": 23.047784, "volume": 169837.0}, {"date": "2021-10-26", "close": 22.95872, "volume": 208504.0}, {"date": "2021-10-27", "close": 21.731616, "volume": 370806.0}, {"date": "2021-10-28", "close": 21.62276, "volume": 222137.0}, {"date": "2021-10-29", "close": 21.5238, "volume": 358509.0}, {"date": "2021-11-01", "close": 21.57328, "volume": 190939.0}, {"date": "2021-11-02", "close": 21.662344, "volume": 140109.0}, {"date": "2021-11-03", "close": 21.67224, "volume": 205125.0}, {"date": "2021-11-04", "close": 21.57328, "volume": 207043.0}, {"date": "2021-11-05", "close": 21.5238, "volume": 142137.0}, {"date": "2021-11-08", "close": 21.217024, "volume": 169389.0}, {"date": "2021-11-09", "close": 21.880056, "volume": 259120.0}, {"date": "2021-11-10", "close": 21.246712, "volume": 235813.0}, {"date": "2021-11-11", "close": 20.692536, "volume": 293916.0}, {"date": "2021-11-12", "close": 20.643056, "volume": 272448.0}, {"date": "2021-11-15", "close": 20.83108, "volume": 553426.0}, {"date": "2021-11-16", "close": 20.870664, "volume": 409460.0}, {"date": "2021-11-17", "close": 20.63316, "volume": 410513.0}, {"date": "2021-11-18", "close": 20.553992, "volume": 220469.0}, {"date": "2021-11-19", "close": 20.375864, "volume": 139106.0}, {"date": "2021-11-22", "close": 20.593576, "volume": 136271.0}, {"date": "2021-11-23", "close": 19.999816, "volume": 258040.0}, {"date": "2021-11-24", "close": 20.059192, "volume": 447982.0}, {"date": "2021-11-25", "close": 20.2868, "volume": 251137.0}, {"date": "2021-11-26", "close": 19.64356, "volume": 125887.0}, {"date": "2021-11-29", "close": 19.69304, "volume": 333825.0}, {"date": "2021-11-30", "close": 20.346176, "volume": 439135.0}, {"date": "2021-12-01", "close": 19.574288, "volume": 217170.0}, {"date": "2021-12-02", "close": 19.435744, "volume": 194384.0}, {"date": "2021-12-03", "close": 19.554496, "volume": 214152.0}, {"date": "2021-12-06", "close": 19.287304, "volume": 231380.0}, {"date": "2021-12-07", "close": 19.950336, "volume": 298043.0}, {"date": "2021-12-08", "close": 20.395656, "volume": 316352.0}, {"date": "2021-12-09", "close": 20.712328, "volume": 294913.0}, {"date": "2021-12-10", "close": 20.850872, "volume": 217530.0}, {"date": "2021-12-13", "close": 20.801392, "volume": 118249.0}, {"date": "2021-12-14", "close": 20.821184, "volume": 263320.0}, {"date": "2021-12-15", "close": 20.33628, "volume": 202316.0}, {"date": "2021-12-16", "close": 21.434736, "volume": 432472.0}, {"date": "2021-12-17", "close": 20.870664, "volume": 480198.0}, {"date": "2021-12-20", "close": 20.662848, "volume": 196879.0}, {"date": "2021-12-21", "close": 20.267008, "volume": 229876.0}, {"date": "2021-12-22", "close": 20.23732, "volume": 264956.0}, {"date": "2021-12-23", "close": 20.168048, "volume": 271392.0}, {"date": "2021-12-24", "close": 20.148256, "volume": 129966.0}, {"date": "2021-12-29", "close": 20.840976, "volume": 275499.0}, {"date": "2021-12-30", "close": 20.959728, "volume": 203469.0}, {"date": "2021-12-31", "close": 20.563888, "volume": 121219.0}, {"date": "2022-01-04", "close": 20.643056, "volume": 208658.0}, {"date": "2022-01-05", "close": 20.267008, "volume": 131299.0}, {"date": "2022-01-06", "close": 19.19824, "volume": 223159.0}, {"date": "2022-01-07", "close": 19.44564, "volume": 180665.0}, {"date": "2022-01-10", "close": 18.792504, "volume": 361560.0}, {"date": "2022-01-11", "close": 18.683648, "volume": 227334.0}, {"date": "2022-01-12", "close": 18.465936, "volume": 251205.0}, {"date": "2022-01-13", "close": 17.971136, "volume": 979225.0}, {"date": "2022-01-14", "close": 18.079992, "volume": 234317.0}, {"date": "2022-01-17", "close": 17.971136, "volume": 203753.0}, {"date": "2022-01-18", "close": 17.842488, "volume": 93603.0}, {"date": "2022-01-19", "close": 17.832592, "volume": 163151.0}, {"date": "2022-01-20", "close": 17.654464, "volume": 257907.0}, {"date": "2022-01-21", "close": 16.991432, "volume": 300336.0}, {"date": "2022-01-24", "close": 16.892472, "volume": 475868.0}, {"date": "2022-01-25", "close": 16.744032, "volume": 416002.0}, {"date": "2022-01-27", "close": 15.962248, "volume": 511136.0}, {"date": "2022-01-28", "close": 16.348192, "volume": 952179.0}, {"date": "2022-01-31", "close": 16.595592, "volume": 356895.0}, {"date": "2022-02-01", "close": 16.852888, "volume": 246047.0}, {"date": "2022-02-02", "close": 17.040912, "volume": 209482.0}, {"date": "2022-02-03", "close": 17.011224, "volume": 161733.0}, {"date": "2022-02-04", "close": 17.327896, "volume": 283646.0}, {"date": "2022-02-07", "close": 17.654464, "volume": 268661.0}, {"date": "2022-02-08", "close": 18.139368, "volume": 303925.0}, {"date": "2022-02-09", "close": 18.525312, "volume": 340784.0}, {"date": "2022-02-10", "close": 18.644064, "volume": 231857.0}, {"date": "2022-02-11", "close": 17.971136, "volume": 139342.0}, {"date": "2022-02-14", "close": 17.8128, "volume": 198893.0}, {"date": "2022-02-15", "close": 17.387272, "volume": 308648.0}, {"date": "2022-02-16", "close": 18.268016, "volume": 227509.0}, {"date": "2022-02-17", "close": 17.298208, "volume": 458898.0}, {"date": "2022-02-18", "close": 16.833096, "volume": 348126.0}, {"date": "2022-02-21", "close": 16.72424, "volume": 173113.0}, {"date": "2022-02-22", "close": 15.93256, "volume": 278608.0}, {"date": "2022-02-23", "close": 16.348192, "volume": 246997.0}, {"date": "2022-02-24", "close": 16.150272, "volume": 360058.0}, {"date": "2022-02-25", "close": 16.654968, "volume": 204490.0}, {"date": "2022-02-28", "close": 16.763824, "volume": 358075.0}, {"date": "2022-03-01", "close": 17.278416, "volume": 203435.0}, {"date": "2022-03-02", "close": 16.951848, "volume": 184735.0}, {"date": "2022-03-03", "close": 17.209144, "volume": 239227.0}, {"date": "2022-03-04", "close": 16.734136, "volume": 243855.0}, {"date": "2022-03-07", "close": 16.47684, "volume": 281510.0}, {"date": "2022-03-08", "close": 16.635176, "volume": 178652.0}, {"date": "2022-03-09", "close": 17.159664, "volume": 293382.0}, {"date": "2022-03-10", "close": 17.66436, "volume": 169213.0}, {"date": "2022-03-11", "close": 16.635176, "volume": 221001.0}, {"date": "2022-03-14", "close": 16.358088, "volume": 151609.0}, {"date": "2022-03-15", "close": 16.3284, "volume": 318455.0}, {"date": "2022-03-16", "close": 16.72424, "volume": 264476.0}, {"date": "2022-03-17", "close": 16.684656, "volume": 260940.0}, {"date": "2022-03-18", "close": 17.080496, "volume": 477953.0}, {"date": "2022-03-21", "close": 17.179456, "volume": 128989.0}, {"date": "2022-03-22", "close": 16.753928, "volume": 166280.0}, {"date": "2022-03-23", "close": 17.0706, "volume": 175924.0}, {"date": "2022-03-24", "close": 16.932056, "volume": 183668.0}, {"date": "2022-03-25", "close": 17.159664, "volume": 133994.0}, {"date": "2022-03-28", "close": 16.813304, "volume": 81469.0}, {"date": "2022-03-29", "close": 17.298208, "volume": 156183.0}, {"date": "2022-03-30", "close": 17.278416, "volume": 176788.0}, {"date": "2022-03-31", "close": 16.862784, "volume": 187620.0}, {"date": "2022-04-01", "close": 16.37788, "volume": 254629.0}, {"date": "2022-04-04", "close": 16.03152, "volume": 303213.0}, {"date": "2022-04-05", "close": 16.03152, "volume": 448533.0}, {"date": "2022-04-06", "close": 15.962248, "volume": 315185.0}, {"date": "2022-04-07", "close": 15.655472, "volume": 238592.0}, {"date": "2022-04-08", "close": 15.962248, "volume": 113614.0}, {"date": "2022-04-11", "close": 16.041416, "volume": 140570.0}, {"date": "2022-04-12", "close": 15.576304, "volume": 226981.0}, {"date": "2022-04-13", "close": 15.408072, "volume": 435425.0}, {"date": "2022-04-14", "close": 15.368488, "volume": 439293.0}, {"date": "2022-04-19", "close": 15.43776, "volume": 441467.0}, {"date": "2022-04-20", "close": 15.615888, "volume": 445931.0}, {"date": "2022-04-21", "close": 15.675264, "volume": 189130.0}, {"date": "2022-04-22", "close": 15.497136, "volume": 342385.0}, {"date": "2022-04-26", "close": 15.081504, "volume": 236807.0}, {"date": "2022-04-27", "close": 15.032024, "volume": 515016.0}, {"date": "2022-04-28", "close": 15.111192, "volume": 231423.0}, {"date": "2022-04-29", "close": 15.002336, "volume": 405437.0}, {"date": "2022-05-02", "close": 14.626288, "volume": 476853.0}, {"date": "2022-05-03", "close": 14.616392, "volume": 260501.0}, {"date": "2022-05-04", "close": 13.468456, "volume": 479750.0}, {"date": "2022-05-05", "close": 13.468456, "volume": 255328.0}, {"date": "2022-05-06", "close": 12.775736, "volume": 365556.0}, {"date": "2022-05-09", "close": 12.181976, "volume": 369374.0}, {"date": "2022-05-10", "close": 12.003848, "volume": 359840.0}, {"date": "2022-05-11", "close": 13.814816, "volume": 981082.0}, {"date": "2022-05-12", "close": 13.3596, "volume": 486985.0}, {"date": "2022-05-13", "close": 14.210656, "volume": 627048.0}, {"date": "2022-05-16", "close": 14.121592, "volume": 534393.0}, {"date": "2022-05-17", "close": 14.428368, "volume": 266646.0}, {"date": "2022-05-18", "close": 14.368992, "volume": 386427.0}, {"date": "2022-05-19", "close": 13.488248, "volume": 281412.0}, {"date": "2022-05-20", "close": 13.498144, "volume": 205783.0}, {"date": "2022-05-23", "close": 13.290328, "volume": 206420.0}, {"date": "2022-05-24", "close": 13.428872, "volume": 185044.0}, {"date": "2022-05-25", "close": 13.329912, "volume": 245895.0}, {"date": "2022-05-26", "close": 13.399184, "volume": 271316.0}, {"date": "2022-05-27", "close": 13.438768, "volume": 185956.0}, {"date": "2022-05-30", "close": 13.587208, "volume": 128392.0}, {"date": "2022-05-31", "close": 13.70596, "volume": 226608.0}, {"date": "2022-06-01", "close": 13.725752, "volume": 275025.0}, {"date": "2022-06-02", "close": 13.498144, "volume": 229677.0}, {"date": "2022-06-03", "close": 13.864296, "volume": 239769.0}, {"date": "2022-06-06", "close": 13.488248, "volume": 230299.0}, {"date": "2022-06-07", "close": 13.280432, "volume": 243981.0}, {"date": "2022-06-08", "close": 13.438768, "volume": 156201.0}, {"date": "2022-06-09", "close": 12.409584, "volume": 268618.0}, {"date": "2022-06-10", "close": 12.350208, "volume": 284026.0}, {"date": "2022-06-14", "close": 12.132496, "volume": 301771.0}, {"date": "2022-06-15", "close": 11.667384, "volume": 178124.0}, {"date": "2022-06-16", "close": 11.72676, "volume": 534819.0}, {"date": "2022-06-17", "close": 11.509048, "volume": 397141.0}, {"date": "2022-06-20", "close": 11.766344, "volume": 449072.0}, {"date": "2022-06-21", "close": 12.191872, "volume": 270110.0}, {"date": "2022-06-22", "close": 12.053328, "volume": 237078.0}, {"date": "2022-06-23", "close": 12.548128, "volume": 180992.0}, {"date": "2022-06-24", "close": 13.369496, "volume": 298997.0}, {"date": "2022-06-27", "close": 13.75544, "volume": 328158.0}, {"date": "2022-06-28", "close": 13.963256, "volume": 201743.0}, {"date": "2022-06-29", "close": 13.498144, "volume": 151855.0}, {"date": "2022-06-30", "close": 13.428872, "volume": 297386.0}, {"date": "2022-07-01", "close": 13.468456, "volume": 113307.0}, {"date": "2022-07-04", "close": 13.765336, "volume": 110175.0}, {"date": "2022-07-05", "close": 13.40908, "volume": 106708.0}, {"date": "2022-07-06", "close": 14.022632, "volume": 176909.0}, {"date": "2022-07-07", "close": 13.80492, "volume": 196756.0}, {"date": "2022-07-08", "close": 14.25024, "volume": 197871.0}, {"date": "2022-07-11", "close": 13.785128, "volume": 105167.0}, {"date": "2022-07-12", "close": 13.75544, "volume": 87194.0}, {"date": "2022-07-13", "close": 13.973152, "volume": 131685.0}, {"date": "2022-07-14", "close": 14.180968, "volume": 281492.0}, {"date": "2022-07-15", "close": 14.20076, "volume": 127483.0}, {"date": "2022-07-18", "close": 14.64608, "volume": 86223.0}, {"date": "2022-07-19", "close": 14.368992, "volume": 142536.0}, {"date": "2022-07-20", "close": 15.368488, "volume": 321109.0}, {"date": "2022-07-21", "close": 15.794016, "volume": 414769.0}, {"date": "2022-07-22", "close": 15.73464, "volume": 244576.0}, {"date": "2022-07-25", "close": 15.665368, "volume": 177233.0}, {"date": "2022-07-26", "close": 15.556512, "volume": 176413.0}, {"date": "2022-07-27", "close": 15.507032, "volume": 122411.0}, {"date": "2022-07-28", "close": 16.170064, "volume": 220264.0}, {"date": "2022-07-29", "close": 16.664864, "volume": 228364.0}, {"date": "2022-08-01", "close": 16.466944, "volume": 218048.0}, {"date": "2022-08-02", "close": 16.556008, "volume": 225164.0}, {"date": "2022-08-03", "close": 16.734136, "volume": 257877.0}, {"date": "2022-08-04", "close": 16.783616, "volume": 412599.0}, {"date": "2022-08-05", "close": 16.52632, "volume": 111451.0}, {"date": "2022-08-08", "close": 16.704448, "volume": 115076.0}, {"date": "2022-08-09", "close": 16.793512, "volume": 118450.0}, {"date": "2022-08-10", "close": 16.605488, "volume": 199786.0}, {"date": "2022-08-11", "close": 17.02112, "volume": 186913.0}, {"date": "2022-08-12", "close": 16.813304, "volume": 140034.0}, {"date": "2022-08-15", "close": 17.050808, "volume": 273075.0}, {"date": "2022-08-16", "close": 17.179456, "volume": 219074.0}, {"date": "2022-08-17", "close": 17.21904, "volume": 286964.0}, {"date": "2022-08-18", "close": 17.258624, "volume": 230803.0}, {"date": "2022-08-19", "close": 17.12008, "volume": 185833.0}, {"date": "2022-08-22", "close": 16.704448, "volume": 210415.0}, {"date": "2022-08-23", "close": 16.595592, "volume": 250188.0}, {"date": "2022-08-24", "close": 16.803408, "volume": 421107.0}, {"date": "2022-08-25", "close": 16.714344, "volume": 138452.0}, {"date": "2022-08-26", "close": 17.16956, "volume": 124358.0}, {"date": "2022-08-29", "close": 16.516424, "volume": 132537.0}, {"date": "2022-08-30", "close": 16.77372, "volume": 184634.0}, {"date": "2022-08-31", "close": 17.189352, "volume": 198830.0}, {"date": "2022-09-01", "close": 16.77372, "volume": 985208.0}, {"date": "2022-09-02", "close": 16.457048, "volume": 112315.0}, {"date": "2022-09-05", "close": 16.62528, "volume": 163485.0}, {"date": "2022-09-06", "close": 16.72424, "volume": 161738.0}, {"date": "2022-09-07", "close": 16.8232, "volume": 321633.0}, {"date": "2022-09-08", "close": 17.12008, "volume": 307805.0}, {"date": "2022-09-09", "close": 16.991432, "volume": 211180.0}, {"date": "2022-09-12", "close": 16.932056, "volume": 124123.0}, {"date": "2022-09-13", "close": 17.357584, "volume": 203074.0}, {"date": "2022-09-14", "close": 16.753928, "volume": 263173.0}, {"date": "2022-09-15", "close": 16.308608, "volume": 230333.0}, {"date": "2022-09-16", "close": 16.457048, "volume": 402873.0}, {"date": "2022-09-19", "close": 16.041416, "volume": 150452.0}, {"date": "2022-09-20", "close": 16.120584, "volume": 200362.0}, {"date": "2022-09-21", "close": 15.8336, "volume": 189894.0}, {"date": "2022-09-23", "close": 14.982544, "volume": 280482.0}, {"date": "2022-09-26", "close": 15.121088, "volume": 410484.0}, {"date": "2022-09-27", "close": 15.160672, "volume": 257444.0}, {"date": "2022-09-28", "close": 15.051816, "volume": 238914.0}, {"date": "2022-09-29", "close": 15.180464, "volume": 178181.0}, {"date": "2022-09-30", "close": 15.012232, "volume": 431795.0}, {"date": "2022-10-03", "close": 15.38828, "volume": 139706.0}, {"date": "2022-10-04", "close": 15.774224, "volume": 190322.0}, {"date": "2022-10-05", "close": 16.081, "volume": 207946.0}, {"date": "2022-10-06", "close": 16.120584, "volume": 174927.0}, {"date": "2022-10-07", "close": 15.952352, "volume": 153800.0}, {"date": "2022-10-10", "close": 15.378384, "volume": 194015.0}, {"date": "2022-10-11", "close": 15.427864, "volume": 149209.0}, {"date": "2022-10-12", "close": 15.922664, "volume": 204185.0}, {"date": "2022-10-13", "close": 15.823704, "volume": 153039.0}, {"date": "2022-10-14", "close": 16.001832, "volume": 134410.0}, {"date": "2022-10-17", "close": 16.249232, "volume": 283373.0}, {"date": "2022-10-18", "close": 16.72424, "volume": 157876.0}, {"date": "2022-10-19", "close": 16.684656, "volume": 149282.0}, {"date": "2022-10-20", "close": 16.090896, "volume": 129268.0}, {"date": "2022-10-21", "close": 15.794016, "volume": 371000.0}, {"date": "2022-10-24", "close": 16.348192, "volume": 117677.0}, {"date": "2022-10-25", "close": 16.694552, "volume": 68363.0}, {"date": "2022-10-26", "close": 16.694552, "volume": 297323.0}, {"date": "2022-10-27", "close": 16.67476, "volume": 288741.0}, {"date": "2022-10-28", "close": 16.654968, "volume": 86615.0}, {"date": "2022-10-31", "close": 17.36748, "volume": 542344.0}, {"date": "2022-11-01", "close": 17.555504, "volume": 161761.0}, {"date": "2022-11-02", "close": 17.228936, "volume": 186609.0}, {"date": "2022-11-03", "close": 16.77372, "volume": 135884.0}, {"date": "2022-11-04", "close": 16.585696, "volume": 161283.0}, {"date": "2022-11-07", "close": 17.21904, "volume": 198952.0}, {"date": "2022-11-08", "close": 16.961744, "volume": 279713.0}, {"date": "2022-11-09", "close": 17.298208, "volume": 177781.0}, {"date": "2022-11-10", "close": 17.585192, "volume": 302036.0}, {"date": "2022-11-11", "close": 18.15916, "volume": 243952.0}, {"date": "2022-11-14", "close": 18.178952, "volume": 356623.0}, {"date": "2022-11-15", "close": 18.545104, "volume": 157382.0}, {"date": "2022-11-16", "close": 18.40656, "volume": 369083.0}, {"date": "2022-11-17", "close": 18.822192, "volume": 233563.0}, {"date": "2022-11-18", "close": 18.624272, "volume": 150124.0}, {"date": "2022-11-21", "close": 18.60448, "volume": 102130.0}, {"date": "2022-11-22", "close": 18.723232, "volume": 180861.0}, {"date": "2022-11-23", "close": 18.624272, "volume": 82210.0}, {"date": "2022-11-24", "close": 18.644064, "volume": 126345.0}, {"date": "2022-11-25", "close": 18.792504, "volume": 101662.0}, {"date": "2022-11-28", "close": 18.85188, "volume": 136366.0}, {"date": "2022-11-29", "close": 18.564896, "volume": 157195.0}, {"date": "2022-11-30", "close": 18.881568, "volume": 174889.0}, {"date": "2022-12-01", "close": 19.24772, "volume": 120008.0}, {"date": "2022-12-02", "close": 18.891464, "volume": 142581.0}, {"date": "2022-12-05", "close": 18.911256, "volume": 142946.0}, {"date": "2022-12-06", "close": 18.693544, "volume": 279906.0}, {"date": "2022-12-07", "close": 18.663856, "volume": 163401.0}, {"date": "2022-12-08", "close": 18.881568, "volume": 191888.0}, {"date": "2022-12-09", "close": 18.65396, "volume": 163597.0}, {"date": "2022-12-12", "close": 18.85188, "volume": 280935.0}, {"date": "2022-12-13", "close": 19.267512, "volume": 227711.0}, {"date": "2022-12-14", "close": 19.356576, "volume": 290015.0}, {"date": "2022-12-15", "close": 19.19824, "volume": 303757.0}, {"date": "2022-12-16", "close": 18.90136, "volume": 328291.0}, {"date": "2022-12-19", "close": 19.030008, "volume": 90338.0}, {"date": "2022-12-20", "close": 18.079992, "volume": 153661.0}, {"date": "2022-12-21", "close": 18.376872, "volume": 319552.0}, {"date": "2022-12-22", "close": 18.990424, "volume": 312435.0}, {"date": "2022-12-23", "close": 19.030008, "volume": 82833.0}, {"date": "2022-12-28", "close": 19.030008, "volume": 81227.0}, {"date": "2022-12-29", "close": 18.990424, "volume": 110330.0}, {"date": "2022-12-30", "close": 18.871672, "volume": 72904.0}, {"date": "2023-01-03", "close": 18.693544, "volume": 66806.0}, {"date": "2023-01-04", "close": 19.039904, "volume": 134689.0}, {"date": "2023-01-05", "close": 19.554496, "volume": 178097.0}, {"date": "2023-01-06", "close": 19.020112, "volume": 145214.0}, {"date": "2023-01-09", "close": 19.24772, "volume": 106316.0}, {"date": "2023-01-10", "close": 19.267512, "volume": 107822.0}, {"date": "2023-01-11", "close": 19.5446, "volume": 128558.0}, {"date": "2023-01-12", "close": 19.89096, "volume": 172170.0}, {"date": "2023-01-13", "close": 19.49512, "volume": 123972.0}, {"date": "2023-01-16", "close": 19.455536, "volume": 103742.0}, {"date": "2023-01-17", "close": 19.425848, "volume": 131689.0}, {"date": "2023-01-18", "close": 19.2972, "volume": 160476.0}, {"date": "2023-01-19", "close": 19.287304, "volume": 303417.0}, {"date": "2023-01-20", "close": 19.208136, "volume": 152707.0}, {"date": "2023-01-23", "close": 19.030008, "volume": 115297.0}, {"date": "2023-01-24", "close": 19.34668, "volume": 197216.0}, {"date": "2023-01-25", "close": 19.554496, "volume": 198020.0}, {"date": "2023-01-27", "close": 19.69304, "volume": 183855.0}, {"date": "2023-01-30", "close": 19.59408, "volume": 164453.0}, {"date": "2023-01-31", "close": 19.326888, "volume": 294993.0}, {"date": "2023-02-01", "close": 18.970632, "volume": 152849.0}, {"date": "2023-02-02", "close": 19.5446, "volume": 112093.0}, {"date": "2023-02-03", "close": 19.722728, "volume": 172781.0}, {"date": "2023-02-06", "close": 19.326888, "volume": 146217.0}, {"date": "2023-02-07", "close": 18.218536, "volume": 212918.0}, {"date": "2023-02-08", "close": 17.891968, "volume": 268309.0}, {"date": "2023-02-09", "close": 17.8128, "volume": 187602.0}, {"date": "2023-02-10", "close": 17.66436, "volume": 142762.0}, {"date": "2023-02-13", "close": 17.46644, "volume": 344636.0}, {"date": "2023-02-14", "close": 16.714344, "volume": 498109.0}, {"date": "2023-02-15", "close": 16.22944, "volume": 778279.0}, {"date": "2023-02-16", "close": 16.97164, "volume": 709081.0}, {"date": "2023-02-17", "close": 16.92216, "volume": 455835.0}, {"date": "2023-02-20", "close": 16.536216, "volume": 340697.0}, {"date": "2023-02-21", "close": 16.833096, "volume": 422381.0}, {"date": "2023-02-22", "close": 16.842992, "volume": 261265.0}, {"date": "2023-02-23", "close": 16.833096, "volume": 162798.0}, {"date": "2023-02-24", "close": 16.87268, "volume": 160927.0}, {"date": "2023-02-27", "close": 16.714344, "volume": 166856.0}, {"date": "2023-02-28", "close": 16.8232, "volume": 288682.0}, {"date": "2023-03-01", "close": 15.991936, "volume": 149954.0}, {"date": "2023-03-02", "close": 16.081, "volume": 147318.0}, {"date": "2023-03-03", "close": 16.03152, "volume": 230227.0}, {"date": "2023-03-06", "close": 16.199752, "volume": 191350.0}, {"date": "2023-03-07", "close": 16.199752, "volume": 172136.0}, {"date": "2023-03-08", "close": 16.081, "volume": 182718.0}, {"date": "2023-03-09", "close": 16.27892, "volume": 90784.0}, {"date": "2023-03-10", "close": 16.03152, "volume": 138701.0}, {"date": "2023-03-13", "close": 15.645576, "volume": 165364.0}, {"date": "2023-03-14", "close": 15.526824, "volume": 342584.0}, {"date": "2023-03-15", "close": 15.43776, "volume": 241871.0}, {"date": "2023-03-16", "close": 15.0914, "volume": 256321.0}, {"date": "2023-03-17", "close": 15.348696, "volume": 427891.0}, {"date": "2023-03-20", "close": 14.735144, "volume": 395364.0}, {"date": "2023-03-21", "close": 14.804416, "volume": 359949.0}, {"date": "2023-03-22", "close": 14.933064, "volume": 473318.0}, {"date": "2023-03-23", "close": 14.725248, "volume": 501549.0}, {"date": "2023-03-24", "close": 14.873688, "volume": 466909.0}, {"date": "2023-03-27", "close": 15.259632, "volume": 217603.0}, {"date": "2023-03-28", "close": 15.28932, "volume": 405379.0}, {"date": "2023-03-29", "close": 14.982544, "volume": 267927.0}, {"date": "2023-03-30", "close": 15.328904, "volume": 339545.0}, {"date": "2023-03-31", "close": 15.704952, "volume": 395939.0}, {"date": "2023-04-03", "close": 16.209648, "volume": 213194.0}, {"date": "2023-04-04", "close": 16.110688, "volume": 1638971.0}, {"date": "2023-04-05", "close": 16.140376, "volume": 490984.0}, {"date": "2023-04-06", "close": 15.98204, "volume": 215384.0}, {"date": "2023-04-11", "close": 16.42736, "volume": 200430.0}, {"date": "2023-04-12", "close": 16.67476, "volume": 195424.0}, {"date": "2023-04-13", "close": 16.77372, "volume": 133740.0}, {"date": "2023-04-14", "close": 16.8232, "volume": 440722.0}, {"date": "2023-04-17", "close": 16.8232, "volume": 207135.0}, {"date": "2023-04-18", "close": 16.457048, "volume": 135794.0}, {"date": "2023-04-19", "close": 16.466944, "volume": 107980.0}, {"date": "2023-04-20", "close": 16.52632, "volume": 150209.0}, {"date": "2023-04-21", "close": 16.348192, "volume": 67010.0}, {"date": "2023-04-24", "close": 16.506528, "volume": 109497.0}, {"date": "2023-04-26", "close": 16.37788, "volume": 170455.0}, {"date": "2023-04-27", "close": 16.22944, "volume": 90826.0}, {"date": "2023-04-28", "close": 16.763824, "volume": 272341.0}, {"date": "2023-05-01", "close": 16.565904, "volume": 135310.0}, {"date": "2023-05-02", "close": 16.37788, "volume": 187512.0}, {"date": "2023-05-03", "close": 16.37788, "volume": 163191.0}, {"date": "2023-05-04", "close": 16.47684, "volume": 201670.0}, {"date": "2023-05-05", "close": 16.654968, "volume": 194022.0}, {"date": "2023-05-08", "close": 16.605488, "volume": 142566.0}, {"date": "2023-05-09", "close": 16.437256, "volume": 1703641.0}, {"date": "2023-05-10", "close": 16.496632, "volume": 666461.0}, {"date": "2023-05-11", "close": 16.496632, "volume": 172573.0}, {"date": "2023-05-12", "close": 16.348192, "volume": 238085.0}, {"date": "2023-05-15", "close": 16.645072, "volume": 312587.0}, {"date": "2023-05-16", "close": 16.37788, "volume": 238539.0}, {"date": "2023-05-17", "close": 16.081, "volume": 134396.0}, {"date": "2023-05-18", "close": 15.93256, "volume": 199840.0}, {"date": "2023-05-19", "close": 15.98204, "volume": 307147.0}, {"date": "2023-05-22", "close": 15.88308, "volume": 174861.0}, {"date": "2023-05-23", "close": 15.78412, "volume": 169117.0}, {"date": "2023-05-24", "close": 15.605992, "volume": 149714.0}, {"date": "2023-05-25", "close": 15.8336, "volume": 228929.0}, {"date": "2023-05-26", "close": 15.63568, "volume": 179679.0}, {"date": "2023-05-29", "close": 15.873184, "volume": 86192.0}, {"date": "2023-05-30", "close": 15.309112, "volume": 684553.0}, {"date": "2023-05-31", "close": 14.853896, "volume": 1606957.0}, {"date": "2023-06-01", "close": 14.715352, "volume": 304974.0}, {"date": "2023-06-02", "close": 14.636184, "volume": 256261.0}, {"date": "2023-06-05", "close": 14.814312, "volume": 210247.0}, {"date": "2023-06-06", "close": 14.655976, "volume": 325182.0}, {"date": "2023-06-07", "close": 14.54712, "volume": 685031.0}, {"date": "2023-06-08", "close": 14.339304, "volume": 457821.0}, {"date": "2023-06-09", "close": 14.210656, "volume": 218393.0}, {"date": "2023-06-13", "close": 14.141384, "volume": 164075.0}, {"date": "2023-06-14", "close": 14.359096, "volume": 299647.0}, {"date": "2023-06-15", "close": 14.032528, "volume": 283123.0}, {"date": "2023-06-16", "close": 14.29972, "volume": 364082.0}, {"date": "2023-06-19", "close": 14.408576, "volume": 145653.0}, {"date": "2023-06-20", "close": 14.49764, "volume": 157289.0}, {"date": "2023-06-21", "close": 14.725248, "volume": 224957.0}, {"date": "2023-06-22", "close": 14.319512, "volume": 157688.0}, {"date": "2023-06-23", "close": 14.240344, "volume": 281003.0}, {"date": "2023-06-26", "close": 14.537224, "volume": 186175.0}, {"date": "2023-06-27", "close": 14.844, "volume": 114832.0}, {"date": "2023-06-28", "close": 15.210152, "volume": 256105.0}, {"date": "2023-06-29", "close": 15.249736, "volume": 167951.0}, {"date": "2023-06-30", "close": 15.497136, "volume": 175644.0}, {"date": "2023-07-03", "close": 15.843496, "volume": 345695.0}, {"date": "2023-07-04", "close": 16.42736, "volume": 231876.0}, {"date": "2023-07-05", "close": 16.734136, "volume": 377727.0}, {"date": "2023-07-06", "close": 15.48724, "volume": 275687.0}, {"date": "2023-07-07", "close": 15.477344, "volume": 260929.0}, {"date": "2023-07-10", "close": 15.78412, "volume": 163456.0}, {"date": "2023-07-11", "close": 15.912768, "volume": 150783.0}, {"date": "2023-07-12", "close": 15.942456, "volume": 188411.0}, {"date": "2023-07-13", "close": 16.209648, "volume": 159336.0}, {"date": "2023-07-14", "close": 16.77372, "volume": 193673.0}, {"date": "2023-07-17", "close": 16.37788, "volume": 159040.0}, {"date": "2023-07-18", "close": 16.110688, "volume": 104674.0}, {"date": "2023-07-19", "close": 16.437256, "volume": 159530.0}, {"date": "2023-07-20", "close": 16.635176, "volume": 206589.0}, {"date": "2023-07-21", "close": 16.744032, "volume": 168444.0}, {"date": "2023-07-24", "close": 16.664864, "volume": 319056.0}, {"date": "2023-07-25", "close": 16.585696, "volume": 222831.0}, {"date": "2023-07-26", "close": 16.52632, "volume": 256053.0}, {"date": "2023-07-27", "close": 17.12008, "volume": 189149.0}, {"date": "2023-07-28", "close": 17.318, "volume": 476415.0}, {"date": "2023-07-31", "close": 17.179456, "volume": 136644.0}, {"date": "2023-08-01", "close": 16.97164, "volume": 152311.0}, {"date": "2023-08-02", "close": 16.684656, "volume": 189461.0}, {"date": "2023-08-03", "close": 16.694552, "volume": 181377.0}, {"date": "2023-08-04", "close": 16.932056, "volume": 172525.0}, {"date": "2023-08-07", "close": 17.02112, "volume": 121794.0}, {"date": "2023-08-08", "close": 17.228936, "volume": 251688.0}, {"date": "2023-08-09", "close": 17.228936, "volume": 193242.0}, {"date": "2023-08-10", "close": 16.852888, "volume": 194999.0}, {"date": "2023-08-11", "close": 17.278416, "volume": 112944.0}, {"date": "2023-08-14", "close": 17.278416, "volume": 184006.0}, {"date": "2023-08-15", "close": 17.238832, "volume": 152376.0}, {"date": "2023-08-16", "close": 16.506528, "volume": 1285532.0}, {"date": "2023-08-17", "close": 16.47684, "volume": 744260.0}, {"date": "2023-08-18", "close": 16.219544, "volume": 399421.0}, {"date": "2023-08-21", "close": 16.249232, "volume": 254503.0}, {"date": "2023-08-22", "close": 16.160168, "volume": 222258.0}, {"date": "2023-08-23", "close": 15.853392, "volume": 211234.0}, {"date": "2023-08-24", "close": 16.100792, "volume": 125223.0}, {"date": "2023-08-25", "close": 16.090896, "volume": 166536.0}, {"date": "2023-08-28", "close": 16.635176, "volume": 171079.0}, {"date": "2023-08-29", "close": 16.852888, "volume": 171645.0}, {"date": "2023-08-30", "close": 17.446648, "volume": 147068.0}, {"date": "2023-08-31", "close": 17.238832, "volume": 395288.0}, {"date": "2023-09-01", "close": 17.0706, "volume": 128716.0}, {"date": "2023-09-04", "close": 17.258624, "volume": 69509.0}, {"date": "2023-09-05", "close": 17.318, "volume": 137677.0}, {"date": "2023-09-06", "close": 17.100288, "volume": 157921.0}, {"date": "2023-09-07", "close": 16.882576, "volume": 134886.0}, {"date": "2023-09-08", "close": 16.932056, "volume": 93352.0}, {"date": "2023-09-11", "close": 17.02112, "volume": 105914.0}, {"date": "2023-09-12", "close": 17.031016, "volume": 117856.0}, {"date": "2023-09-13", "close": 16.941952, "volume": 171249.0}, {"date": "2023-09-14", "close": 16.981536, "volume": 138781.0}, {"date": "2023-09-15", "close": 17.02112, "volume": 393546.0}, {"date": "2023-09-18", "close": 16.565904, "volume": 207242.0}, {"date": "2023-09-19", "close": 16.42736, "volume": 226678.0}, {"date": "2023-09-20", "close": 16.466944, "volume": 291858.0}, {"date": "2023-09-21", "close": 16.239336, "volume": 142705.0}, {"date": "2023-09-22", "close": 16.249232, "volume": 272633.0}, {"date": "2023-09-25", "close": 16.72424, "volume": 86687.0}, {"date": "2023-09-26", "close": 16.42736, "volume": 326538.0}, {"date": "2023-09-27", "close": 16.52632, "volume": 172489.0}, {"date": "2023-09-28", "close": 16.120584, "volume": 230988.0}, {"date": "2023-09-29", "close": 16.03152, "volume": 242672.0}, {"date": "2023-10-02", "close": 15.853392, "volume": 101398.0}, {"date": "2023-10-03", "close": 15.507032, "volume": 139005.0}, {"date": "2023-10-04", "close": 15.477344, "volume": 216385.0}, {"date": "2023-10-05", "close": 15.645576, "volume": 97970.0}, {"date": "2023-10-06", "close": 15.724744, "volume": 72606.0}, {"date": "2023-10-09", "close": 15.576304, "volume": 454496.0}, {"date": "2023-10-10", "close": 15.853392, "volume": 204723.0}, {"date": "2023-10-11", "close": 16.170064, "volume": 101689.0}, {"date": "2023-10-12", "close": 16.42736, "volume": 991553.0}, {"date": "2023-10-13", "close": 15.813808, "volume": 125161.0}, {"date": "2023-10-16", "close": 15.754432, "volume": 103184.0}, {"date": "2023-10-17", "close": 15.813808, "volume": 100986.0}, {"date": "2023-10-18", "close": 15.596096, "volume": 121821.0}, {"date": "2023-10-19", "close": 15.605992, "volume": 144075.0}, {"date": "2023-10-20", "close": 15.546616, "volume": 148458.0}, {"date": "2023-10-23", "close": 15.3388, "volume": 170581.0}, {"date": "2023-10-24", "close": 15.417968, "volume": 74206.0}, {"date": "2023-10-25", "close": 15.299216, "volume": 224353.0}, {"date": "2023-10-26", "close": 15.309112, "volume": 679424.0}, {"date": "2023-10-27", "close": 15.427864, "volume": 143024.0}, {"date": "2023-10-30", "close": 15.378384, "volume": 452808.0}, {"date": "2023-10-31", "close": 15.408072, "volume": 256003.0}, {"date": "2023-11-01", "close": 15.655472, "volume": 118447.0}, {"date": "2023-11-02", "close": 16.367984, "volume": 141972.0}, {"date": "2023-11-03", "close": 16.62528, "volume": 133777.0}, {"date": "2023-11-06", "close": 16.664864, "volume": 227051.0}, {"date": "2023-11-07", "close": 16.882576, "volume": 105698.0}, {"date": "2023-11-08", "close": 16.902368, "volume": 75617.0}, {"date": "2023-11-09", "close": 16.813304, "volume": 123098.0}, {"date": "2023-11-10", "close": 17.0706, "volume": 112251.0}, {"date": "2023-11-13", "close": 17.050808, "volume": 80039.0}, {"date": "2023-11-14", "close": 17.377376, "volume": 119916.0}, {"date": "2023-11-15", "close": 17.674256, "volume": 189263.0}, {"date": "2023-11-16", "close": 17.684152, "volume": 163530.0}, {"date": "2023-11-17", "close": 17.506024, "volume": 148946.0}, {"date": "2023-11-20", "close": 17.189352, "volume": 150271.0}, {"date": "2023-11-21", "close": 16.991432, "volume": 230642.0}, {"date": "2023-11-22", "close": 16.763824, "volume": 117848.0}, {"date": "2023-11-23", "close": 16.47684, "volume": 118678.0}, {"date": "2023-11-24", "close": 16.37788, "volume": 90082.0}, {"date": "2023-11-27", "close": 16.239336, "volume": 128860.0}, {"date": "2023-11-28", "close": 16.585696, "volume": 131475.0}, {"date": "2023-11-29", "close": 16.486736, "volume": 181768.0}, {"date": "2023-11-30", "close": 16.556008, "volume": 507285.0}, {"date": "2023-12-01", "close": 16.635176, "volume": 117690.0}, {"date": "2023-12-04", "close": 16.486736, "volume": 144581.0}, {"date": "2023-12-05", "close": 15.922664, "volume": 189088.0}, {"date": "2023-12-06", "close": 17.0706, "volume": 240332.0}, {"date": "2023-12-07", "close": 16.77372, "volume": 116147.0}, {"date": "2023-12-08", "close": 17.12008, "volume": 267994.0}, {"date": "2023-12-11", "close": 17.5654, "volume": 123343.0}, {"date": "2023-12-12", "close": 17.61488, "volume": 128627.0}, {"date": "2023-12-13", "close": 17.644568, "volume": 135162.0}, {"date": "2023-12-14", "close": 18.90136, "volume": 268466.0}, {"date": "2023-12-15", "close": 18.60448, "volume": 388347.0}, {"date": "2023-12-18", "close": 18.149264, "volume": 107018.0}, {"date": "2023-12-19", "close": 18.465936, "volume": 107084.0}, {"date": "2023-12-20", "close": 18.426352, "volume": 173916.0}, {"date": "2023-12-21", "close": 17.41696, "volume": 280099.0}, {"date": "2023-12-22", "close": 17.783112, "volume": 93966.0}, {"date": "2023-12-27", "close": 17.951344, "volume": 77624.0}, {"date": "2023-12-28", "close": 18.317496, "volume": 66466.0}, {"date": "2023-12-29", "close": 18.0602, "volume": 66483.0}, {"date": "2024-01-02", "close": 18.000824, "volume": 51094.0}, {"date": "2024-01-03", "close": 17.426856, "volume": 111858.0}, {"date": "2024-01-04", "close": 17.604984, "volume": 104065.0}, {"date": "2024-01-05", "close": 17.585192, "volume": 74386.0}, {"date": "2024-01-08", "close": 17.12008, "volume": 93417.0}, {"date": "2024-01-09", "close": 17.21904, "volume": 58766.0}, {"date": "2024-01-10", "close": 17.397168, "volume": 95318.0}, {"date": "2024-01-11", "close": 17.76332, "volume": 75125.0}, {"date": "2024-01-12", "close": 17.8128, "volume": 110107.0}, {"date": "2024-01-15", "close": 17.8128, "volume": 114895.0}, {"date": "2024-01-16", "close": 17.387272, "volume": 89603.0}, {"date": "2024-01-17", "close": 17.031016, "volume": 130142.0}, {"date": "2024-01-18", "close": 16.615384, "volume": 141912.0}, {"date": "2024-01-19", "close": 16.97164, "volume": 133851.0}, {"date": "2024-01-22", "close": 17.238832, "volume": 125765.0}, {"date": "2024-01-23", "close": 17.426856, "volume": 185759.0}, {"date": "2024-01-24", "close": 17.228936, "volume": 81322.0}, {"date": "2024-01-25", "close": 17.139872, "volume": 83915.0}, {"date": "2024-01-29", "close": 17.41696, "volume": 102055.0}, {"date": "2024-01-30", "close": 17.506024, "volume": 118812.0}, {"date": "2024-01-31", "close": 17.842488, "volume": 172714.0}, {"date": "2024-02-01", "close": 17.26852, "volume": 106107.0}, {"date": "2024-02-02", "close": 17.743528, "volume": 168962.0}, {"date": "2024-02-05", "close": 17.36748, "volume": 67257.0}, {"date": "2024-02-06", "close": 17.308104, "volume": 64559.0}, {"date": "2024-02-07", "close": 18.030512, "volume": 258674.0}, {"date": "2024-02-08", "close": 18.436248, "volume": 308285.0}, {"date": "2024-02-09", "close": 18.10968, "volume": 113126.0}, {"date": "2024-02-12", "close": 18.436248, "volume": 72846.0}, {"date": "2024-02-13", "close": 18.228432, "volume": 75889.0}, {"date": "2024-02-14", "close": 17.802904, "volume": 156993.0}, {"date": "2024-02-15", "close": 18.366976, "volume": 289147.0}, {"date": "2024-02-16", "close": 18.149264, "volume": 177958.0}, {"date": "2024-02-19", "close": 17.793008, "volume": 54522.0}, {"date": "2024-02-20", "close": 17.674256, "volume": 79601.0}, {"date": "2024-02-21", "close": 17.149768, "volume": 204573.0}, {"date": "2024-02-23", "close": 15.08, "volume": 4035171.0}, {"date": "2024-02-26", "close": 15.08, "volume": 1394842.0}, {"date": "2024-02-27", "close": 14.75, "volume": 888548.0}, {"date": "2024-02-28", "close": 14.97, "volume": 1291824.0}, {"date": "2024-02-29", "close": 15.35, "volume": 603044.0}, {"date": "2024-03-01", "close": 15.52, "volume": 545273.0}, {"date": "2024-03-04", "close": 15.49, "volume": 365512.0}, {"date": "2024-03-05", "close": 15.12, "volume": 578801.0}, {"date": "2024-03-06", "close": 15.08, "volume": 682959.0}, {"date": "2024-03-07", "close": 15.53, "volume": 554569.0}, {"date": "2024-03-08", "close": 15.67, "volume": 368444.0}, {"date": "2024-03-11", "close": 15.89, "volume": 592386.0}, {"date": "2024-03-12", "close": 15.83, "volume": 217416.0}, {"date": "2024-03-13", "close": 15.59, "volume": 368807.0}, {"date": "2024-03-14", "close": 15.65, "volume": 370170.0}, {"date": "2024-03-15", "close": 15.8, "volume": 794274.0}, {"date": "2024-03-18", "close": 15.52, "volume": 285641.0}, {"date": "2024-03-19", "close": 15.35, "volume": 386558.0}, {"date": "2024-03-20", "close": 15.4, "volume": 434797.0}, {"date": "2024-03-21", "close": 15.6, "volume": 461077.0}, {"date": "2024-03-22", "close": 15.48, "volume": 384115.0}, {"date": "2024-03-25", "close": 15.56, "volume": 198806.0}, {"date": "2024-03-26", "close": 15.18, "volume": 297735.0}, {"date": "2024-03-27", "close": 15.28, "volume": 571271.0}, {"date": "2024-03-28", "close": 15.67, "volume": 479201.0}, {"date": "2024-04-02", "close": 15.2, "volume": 573588.0}, {"date": "2024-04-03", "close": 14.88, "volume": 632252.0}, {"date": "2024-04-04", "close": 14.96, "volume": 192537.0}, {"date": "2024-04-05", "close": 14.51, "volume": 273340.0}, {"date": "2024-04-08", "close": 14.84, "volume": 418836.0}, {"date": "2024-04-09", "close": 14.77, "volume": 196991.0}, {"date": "2024-04-10", "close": 14.77, "volume": 212957.0}, {"date": "2024-04-11", "close": 14.67, "volume": 343192.0}, {"date": "2024-04-12", "close": 14.33, "volume": 246031.0}, {"date": "2024-04-15", "close": 13.92, "volume": 295904.0}, {"date": "2024-04-16", "close": 14.12, "volume": 327137.0}, {"date": "2024-04-17", "close": 13.99, "volume": 204014.0}, {"date": "2024-04-18", "close": 14.17, "volume": 302927.0}, {"date": "2024-04-19", "close": 13.9, "volume": 255348.0}, {"date": "2024-04-22", "close": 14.25, "volume": 200830.0}, {"date": "2024-04-23", "close": 12.32, "volume": 1803389.0}, {"date": "2024-04-24", "close": 11.95, "volume": 1499512.0}, {"date": "2024-04-26", "close": 11.62, "volume": 1035588.0}, {"date": "2024-04-29", "close": 12.04, "volume": 434578.0}, {"date": "2024-04-30", "close": 12.03, "volume": 522633.0}, {"date": "2024-05-01", "close": 12.02, "volume": 440178.0}, {"date": "2024-05-02", "close": 12.17, "volume": 880114.0}, {"date": "2024-05-03", "close": 12.19, "volume": 684451.0}, {"date": "2024-05-06", "close": 12.45, "volume": 596283.0}, {"date": "2024-05-07", "close": 12.85, "volume": 468454.0}, {"date": "2024-05-08", "close": 13.5, "volume": 859277.0}, {"date": "2024-05-09", "close": 13.45, "volume": 666895.0}, {"date": "2024-05-10", "close": 13.59, "volume": 356984.0}, {"date": "2024-05-13", "close": 13.26, "volume": 500669.0}, {"date": "2024-05-14", "close": 13.33, "volume": 341665.0}, {"date": "2024-05-15", "close": 13.2, "volume": 326162.0}, {"date": "2024-05-16", "close": 13.5, "volume": 359977.0}, {"date": "2024-05-17", "close": 13.19, "volume": 330328.0}, {"date": "2024-05-20", "close": 13.06, "volume": 192549.0}, {"date": "2024-05-21", "close": 13.3, "volume": 230724.0}, {"date": "2024-05-22", "close": 13.22, "volume": 154312.0}, {"date": "2024-05-23", "close": 13.01, "volume": 232195.0}, {"date": "2024-05-24", "close": 12.53, "volume": 172412.0}, {"date": "2024-05-27", "close": 12.73, "volume": 657990.0}, {"date": "2024-05-28", "close": 12.68, "volume": 206262.0}, {"date": "2024-05-29", "close": 12.43, "volume": 252291.0}, {"date": "2024-05-30", "close": 12.14, "volume": 255996.0}, {"date": "2024-05-31", "close": 12.4, "volume": 592910.0}, {"date": "2024-06-03", "close": 12.51, "volume": 364539.0}, {"date": "2024-06-04", "close": 12.41, "volume": 219876.0}, {"date": "2024-06-05", "close": 12.62, "volume": 303818.0}, {"date": "2024-06-06", "close": 12.52, "volume": 192088.0}, {"date": "2024-06-07", "close": 12.44, "volume": 203463.0}, {"date": "2024-06-11", "close": 12.25, "volume": 231565.0}, {"date": "2024-06-12", "close": 12.21, "volume": 239235.0}, {"date": "2024-06-13", "close": 12.24, "volume": 244917.0}, {"date": "2024-06-14", "close": 12.09, "volume": 262588.0}, {"date": "2024-06-17", "close": 11.97, "volume": 356010.0}, {"date": "2024-06-18", "close": 11.96, "volume": 467690.0}, {"date": "2024-06-19", "close": 12.0, "volume": 214852.0}, {"date": "2024-06-20", "close": 12.19, "volume": 243834.0}, {"date": "2024-06-21", "close": 12.25, "volume": 452179.0}, {"date": "2024-06-24", "close": 12.04, "volume": 215334.0}, {"date": "2024-06-25", "close": 12.46, "volume": 220373.0}, {"date": "2024-06-26", "close": 12.29, "volume": 299286.0}, {"date": "2024-06-27", "close": 12.5, "volume": 273306.0}, {"date": "2024-06-28", "close": 12.43, "volume": 352728.0}, {"date": "2024-07-01", "close": 12.49, "volume": 142254.0}, {"date": "2024-07-02", "close": 12.45, "volume": 126619.0}, {"date": "2024-07-03", "close": 12.55, "volume": 146705.0}, {"date": "2024-07-04", "close": 12.46, "volume": 144084.0}, {"date": "2024-07-05", "close": 12.45, "volume": 113447.0}, {"date": "2024-07-08", "close": 12.4, "volume": 125364.0}, {"date": "2024-07-09", "close": 12.23, "volume": 126344.0}, {"date": "2024-07-10", "close": 12.03, "volume": 168775.0}, {"date": "2024-07-11", "close": 12.28, "volume": 247756.0}, {"date": "2024-07-12", "close": 12.57, "volume": 193103.0}, {"date": "2024-07-15", "close": 10.3, "volume": 2938076.0}, {"date": "2024-07-16", "close": 10.87, "volume": 1437280.0}, {"date": "2024-07-17", "close": 11.01, "volume": 965120.0}, {"date": "2024-07-18", "close": 11.05, "volume": 1264606.0}, {"date": "2024-07-19", "close": 9.51, "volume": 3623973.0}, {"date": "2024-07-22", "close": 9.6, "volume": 1090850.0}, {"date": "2024-07-23", "close": 9.58, "volume": 422826.0}, {"date": "2024-07-24", "close": 9.58, "volume": 644250.0}, {"date": "2024-07-25", "close": 9.43, "volume": 894877.0}, {"date": "2024-07-26", "close": 9.45, "volume": 242640.0}, {"date": "2024-07-29", "close": 9.39, "volume": 506291.0}, {"date": "2024-07-30", "close": 9.04, "volume": 738275.0}, {"date": "2024-07-31", "close": 9.0, "volume": 1138615.0}, {"date": "2024-08-01", "close": 9.16, "volume": 611273.0}, {"date": "2024-08-02", "close": 8.82, "volume": 558395.0}, {"date": "2024-08-05", "close": 8.53, "volume": 756850.0}, {"date": "2024-08-06", "close": 8.71, "volume": 552493.0}, {"date": "2024-08-07", "close": 8.9, "volume": 351457.0}, {"date": "2024-08-08", "close": 8.92, "volume": 448569.0}, {"date": "2024-08-09", "close": 9.13, "volume": 557915.0}, {"date": "2024-08-12", "close": 9.2, "volume": 531063.0}, {"date": "2024-08-13", "close": 9.03, "volume": 592548.0}, {"date": "2024-08-14", "close": 8.82, "volume": 1393484.0}, {"date": "2024-08-15", "close": 8.48, "volume": 1170865.0}, {"date": "2024-08-16", "close": 8.35, "volume": 1188082.0}, {"date": "2024-08-19", "close": 8.24, "volume": 1247909.0}, {"date": "2024-08-20", "close": 8.09, "volume": 1654418.0}, {"date": "2024-08-21", "close": 8.28, "volume": 877483.0}, {"date": "2024-08-22", "close": 8.2, "volume": 981911.0}, {"date": "2024-08-23", "close": 8.29, "volume": 552873.0}, {"date": "2024-08-26", "close": 8.28, "volume": 758052.0}, {"date": "2024-08-27", "close": 8.2, "volume": 479750.0}, {"date": "2024-08-28", "close": 8.0, "volume": 700572.0}, {"date": "2024-08-29", "close": 7.81, "volume": 508610.0}, {"date": "2024-08-30", "close": 7.72, "volume": 953084.0}, {"date": "2024-09-02", "close": 7.76, "volume": 445038.0}, {"date": "2024-09-03", "close": 7.66, "volume": 359354.0}, {"date": "2024-09-04", "close": 7.35, "volume": 898943.0}, {"date": "2024-09-05", "close": 7.33, "volume": 423402.0}, {"date": "2024-09-06", "close": 7.44, "volume": 470636.0}, {"date": "2024-09-09", "close": 7.43, "volume": 1552228.0}, {"date": "2024-09-10", "close": 7.56, "volume": 877354.0}, {"date": "2024-09-11", "close": 7.52, "volume": 537335.0}, {"date": "2024-09-12", "close": 7.69, "volume": 356552.0}, {"date": "2024-09-13", "close": 7.76, "volume": 446330.0}, {"date": "2024-09-16", "close": 7.86, "volume": 436492.0}, {"date": "2024-09-17", "close": 7.92, "volume": 606433.0}, {"date": "2024-09-18", "close": 7.91, "volume": 441962.0}, {"date": "2024-09-19", "close": 8.0, "volume": 1087068.0}, {"date": "2024-09-20", "close": 7.76, "volume": 1055015.0}, {"date": "2024-09-23", "close": 7.6, "volume": 482370.0}, {"date": "2024-09-24", "close": 7.87, "volume": 366606.0}, {"date": "2024-09-25", "close": 8.12, "volume": 994535.0}, {"date": "2024-09-26", "close": 8.32, "volume": 339165.0}, {"date": "2024-09-27", "close": 8.29, "volume": 298550.0}, {"date": "2024-09-30", "close": 8.43, "volume": 507991.0}, {"date": "2024-10-01", "close": 8.55, "volume": 391345.0}, {"date": "2024-10-02", "close": 8.71, "volume": 636115.0}, {"date": "2024-10-03", "close": 8.93, "volume": 877175.0}, {"date": "2024-10-04", "close": 8.9, "volume": 765698.0}, {"date": "2024-10-07", "close": 8.84, "volume": 344468.0}, {"date": "2024-10-08", "close": 8.85, "volume": 524955.0}, {"date": "2024-10-09", "close": 8.85, "volume": 3455940.0}, {"date": "2024-10-10", "close": 9.09, "volume": 540311.0}, {"date": "2024-10-11", "close": 9.4, "volume": 834367.0}, {"date": "2024-10-14", "close": 9.15, "volume": 1403096.0}, {"date": "2024-10-15", "close": 9.43, "volume": 839057.0}, {"date": "2024-10-16", "close": 9.3, "volume": 534247.0}, {"date": "2024-10-17", "close": 9.3, "volume": 390046.0}, {"date": "2024-10-18", "close": 9.04, "volume": 284636.0}, {"date": "2024-10-21", "close": 9.04, "volume": 287597.0}, {"date": "2024-10-22", "close": 8.96, "volume": 380233.0}, {"date": "2024-10-23", "close": 8.83, "volume": 295733.0}, {"date": "2024-10-24", "close": 8.86, "volume": 302727.0}, {"date": "2024-10-25", "close": 8.73, "volume": 248625.0}, {"date": "2024-10-28", "close": 8.66, "volume": 217862.0}, {"date": "2024-10-29", "close": 8.71, "volume": 312552.0}, {"date": "2024-10-30", "close": 8.61, "volume": 341677.0}, {"date": "2024-10-31", "close": 8.62, "volume": 765845.0}, {"date": "2024-11-01", "close": 8.53, "volume": 270909.0}, {"date": "2024-11-04", "close": 8.45, "volume": 144606.0}, {"date": "2024-11-05", "close": 9.1, "volume": 1610286.0}, {"date": "2024-11-06", "close": 9.26, "volume": 1004676.0}, {"date": "2024-11-07", "close": 8.83, "volume": 329457.0}, {"date": "2024-11-08", "close": 9.09, "volume": 343394.0}, {"date": "2024-11-11", "close": 8.89, "volume": 393082.0}, {"date": "2024-11-12", "close": 8.75, "volume": 814427.0}, {"date": "2024-11-13", "close": 8.74, "volume": 642873.0}, {"date": "2024-11-14", "close": 8.74, "volume": 486985.0}, {"date": "2024-11-15", "close": 8.72, "volume": 456375.0}, {"date": "2024-11-18", "close": 8.86, "volume": 256833.0}, {"date": "2024-11-19", "close": 8.77, "volume": 245414.0}, {"date": "2024-11-20", "close": 8.77, "volume": 247427.0}, {"date": "2024-11-21", "close": 8.64, "volume": 237742.0}, {"date": "2024-11-22", "close": 8.96, "volume": 238465.0}, {"date": "2024-11-25", "close": 8.99, "volume": 464357.0}, {"date": "2024-11-26", "close": 9.01, "volume": 500754.0}, {"date": "2024-11-27", "close": 9.0, "volume": 251444.0}, {"date": "2024-11-28", "close": 8.96, "volume": 442366.0}, {"date": "2024-11-29", "close": 9.04, "volume": 228129.0}, {"date": "2024-12-02", "close": 8.96, "volume": 182798.0}, {"date": "2024-12-03", "close": 9.22, "volume": 354668.0}, {"date": "2024-12-04", "close": 9.23, "volume": 372319.0}, {"date": "2024-12-05", "close": 8.82, "volume": 598285.0}, {"date": "2024-12-06", "close": 8.81, "volume": 274268.0}, {"date": "2024-12-09", "close": 8.57, "volume": 282854.0}, {"date": "2024-12-10", "close": 8.3, "volume": 430821.0}, {"date": "2024-12-11", "close": 8.21, "volume": 264197.0}, {"date": "2024-12-12", "close": 8.51, "volume": 315673.0}, {"date": "2024-12-13", "close": 8.6, "volume": 294853.0}, {"date": "2024-12-16", "close": 8.4, "volume": 326655.0}, {"date": "2024-12-17", "close": 8.45, "volume": 222443.0}, {"date": "2024-12-18", "close": 8.37, "volume": 397047.0}, {"date": "2024-12-19", "close": 8.07, "volume": 517355.0}, {"date": "2024-12-20", "close": 8.2, "volume": 541985.0}, {"date": "2024-12-23", "close": 8.4, "volume": 143171.0}, {"date": "2024-12-24", "close": 8.65, "volume": 72620.0}, {"date": "2024-12-27", "close": 8.67, "volume": 313767.0}, {"date": "2024-12-30", "close": 8.67, "volume": 296818.0}, {"date": "2024-12-31", "close": 8.56, "volume": 112667.0}, {"date": "2025-01-02", "close": 8.82, "volume": 142826.0}, {"date": "2025-01-03", "close": 8.92, "volume": 173182.0}, {"date": "2025-01-06", "close": 8.98, "volume": 167483.0}, {"date": "2025-01-07", "close": 9.01, "volume": 187639.0}, {"date": "2025-01-08", "close": 8.92, "volume": 179813.0}, {"date": "2025-01-09", "close": 8.67, "volume": 140370.0}, {"date": "2025-01-10", "close": 8.63, "volume": 156098.0}, {"date": "2025-01-13", "close": 8.28, "volume": 260453.0}, {"date": "2025-01-14", "close": 8.24, "volume": 449379.0}, {"date": "2025-01-15", "close": 8.19, "volume": 363631.0}, {"date": "2025-01-16", "close": 8.49, "volume": 204875.0}, {"date": "2025-01-17", "close": 8.64, "volume": 177596.0}, {"date": "2025-01-20", "close": 8.73, "volume": 126170.0}, {"date": "2025-01-21", "close": 9.0, "volume": 397251.0}, {"date": "2025-01-22", "close": 9.6, "volume": 552155.0}, {"date": "2025-01-23", "close": 9.61, "volume": 549417.0}, {"date": "2025-01-24", "close": 9.46, "volume": 262189.0}, {"date": "2025-01-28", "close": 9.52, "volume": 234274.0}, {"date": "2025-01-29", "close": 9.84, "volume": 354158.0}, {"date": "2025-01-30", "close": 9.65, "volume": 172036.0}, {"date": "2025-01-31", "close": 9.86, "volume": 171438.0}, {"date": "2025-02-03", "close": 9.23, "volume": 477948.0}, {"date": "2025-02-04", "close": 9.27, "volume": 205984.0}, {"date": "2025-02-05", "close": 9.35, "volume": 283613.0}, {"date": "2025-02-06", "close": 9.44, "volume": 198683.0}, {"date": "2025-02-07", "close": 9.42, "volume": 125514.0}, {"date": "2025-02-10", "close": 9.25, "volume": 129708.0}, {"date": "2025-02-11", "close": 9.5, "volume": 440970.0}, {"date": "2025-02-12", "close": 9.42, "volume": 247756.0}, {"date": "2025-02-13", "close": 9.31, "volume": 346929.0}, {"date": "2025-02-14", "close": 9.57, "volume": 274848.0}, {"date": "2025-02-17", "close": 9.84, "volume": 205413.0}, {"date": "2025-02-18", "close": 9.95, "volume": 185753.0}, {"date": "2025-02-19", "close": 9.82, "volume": 213165.0}, {"date": "2025-02-20", "close": 9.97, "volume": 249605.0}, {"date": "2025-02-21", "close": 9.89, "volume": 204554.0}, {"date": "2025-02-24", "close": 9.81, "volume": 217986.0}, {"date": "2025-02-25", "close": 8.73, "volume": 574978.0}, {"date": "2025-02-26", "close": 8.47, "volume": 471682.0}, {"date": "2025-02-27", "close": 8.41, "volume": 1021532.0}, {"date": "2025-02-28", "close": 8.0, "volume": 693773.0}, {"date": "2025-03-03", "close": 7.79, "volume": 325270.0}, {"date": "2025-03-04", "close": 7.71, "volume": 553412.0}, {"date": "2025-03-05", "close": 7.54, "volume": 266940.0}, {"date": "2025-03-06", "close": 7.65, "volume": 288018.0}, {"date": "2025-03-07", "close": 7.68, "volume": 336722.0}, {"date": "2025-03-10", "close": 7.65, "volume": 224759.0}, {"date": "2025-03-11", "close": 7.53, "volume": 375267.0}, {"date": "2025-03-12", "close": 7.72, "volume": 475452.0}, {"date": "2025-03-13", "close": 8.07, "volume": 370205.0}, {"date": "2025-03-14", "close": 8.28, "volume": 317364.0}, {"date": "2025-03-17", "close": 8.53, "volume": 192010.0}, {"date": "2025-03-18", "close": 8.66, "volume": 401216.0}, {"date": "2025-03-19", "close": 8.27, "volume": 398249.0}, {"date": "2025-03-20", "close": 8.02, "volume": 404000.0}, {"date": "2025-03-21", "close": 8.1, "volume": 550944.0}, {"date": "2025-03-24", "close": 8.22, "volume": 207055.0}, {"date": "2025-03-25", "close": 8.4, "volume": 278498.0}, {"date": "2025-03-26", "close": 8.45, "volume": 306451.0}, {"date": "2025-03-27", "close": 8.24, "volume": 320211.0}, {"date": "2025-03-28", "close": 8.18, "volume": 224274.0}, {"date": "2025-03-31", "close": 7.78, "volume": 658988.0}, {"date": "2025-04-01", "close": 7.66, "volume": 549287.0}, {"date": "2025-04-02", "close": 7.78, "volume": 329332.0}, {"date": "2025-04-03", "close": 7.5, "volume": 271340.0}, {"date": "2025-04-04", "close": 7.11, "volume": 470378.0}, {"date": "2025-04-07", "close": 6.96, "volume": 453964.0}, {"date": "2025-04-08", "close": 7.44, "volume": 303643.0}, {"date": "2025-04-09", "close": 7.16, "volume": 417653.0}, {"date": "2025-04-10", "close": 7.34, "volume": 463279.0}, {"date": "2025-04-11", "close": 7.69, "volume": 214245.0}, {"date": "2025-04-14", "close": 7.6, "volume": 343868.0}, {"date": "2025-04-15", "close": 7.65, "volume": 217787.0}, {"date": "2025-04-16", "close": 7.31, "volume": 356417.0}, {"date": "2025-04-17", "close": 7.47, "volume": 172071.0}, {"date": "2025-04-22", "close": 7.23, "volume": 264684.0}, {"date": "2025-04-23", "close": 7.43, "volume": 448440.0}, {"date": "2025-04-24", "close": 7.63, "volume": 188270.0}, {"date": "2025-04-28", "close": 7.17, "volume": 426388.0}, {"date": "2025-04-29", "close": 7.4, "volume": 643741.0}, {"date": "2025-04-30", "close": 7.16, "volume": 382258.0}, {"date": "2025-05-01", "close": 7.22, "volume": 420088.0}, {"date": "2025-05-02", "close": 7.54, "volume": 402210.0}, {"date": "2025-05-05", "close": 7.82, "volume": 265551.0}, {"date": "2025-05-06", "close": 7.7, "volume": 170806.0}, {"date": "2025-05-07", "close": 8.07, "volume": 440101.0}, {"date": "2025-05-08", "close": 8.18, "volume": 346618.0}, {"date": "2025-05-09", "close": 7.99, "volume": 127649.0}, {"date": "2025-05-12", "close": 7.98, "volume": 123230.0}, {"date": "2025-05-13", "close": 8.01, "volume": 175930.0}, {"date": "2025-05-14", "close": 7.69, "volume": 491212.0}, {"date": "2025-05-15", "close": 7.65, "volume": 164350.0}, {"date": "2025-05-16", "close": 7.77, "volume": 176018.0}, {"date": "2025-05-19", "close": 7.33, "volume": 239747.0}, {"date": "2025-05-20", "close": 7.47, "volume": 167878.0}, {"date": "2025-05-21", "close": 7.37, "volume": 285629.0}, {"date": "2025-05-22", "close": 7.23, "volume": 234020.0}, {"date": "2025-05-23", "close": 7.36, "volume": 160585.0}, {"date": "2025-05-26", "close": 7.21, "volume": 280502.0}, {"date": "2025-05-27", "close": 7.21, "volume": 186498.0}, {"date": "2025-05-28", "close": 7.1, "volume": 267986.0}, {"date": "2025-05-29", "close": 7.01, "volume": 223328.0}, {"date": "2025-05-30", "close": 6.85, "volume": 456435.0}, {"date": "2025-06-02", "close": 7.0, "volume": 249491.0}, {"date": "2025-06-03", "close": 6.85, "volume": 383240.0}, {"date": "2025-06-04", "close": 7.01, "volume": 372533.0}, {"date": "2025-06-05", "close": 6.86, "volume": 304934.0}, {"date": "2025-06-06", "close": 6.69, "volume": 291698.0}, {"date": "2025-06-10", "close": 6.65, "volume": 346954.0}, {"date": "2025-06-11", "close": 6.83, "volume": 393727.0}, {"date": "2025-06-12", "close": 6.9, "volume": 442009.0}, {"date": "2025-06-13", "close": 6.87, "volume": 218339.0}, {"date": "2025-06-16", "close": 6.84, "volume": 183546.0}, {"date": "2025-06-17", "close": 6.65, "volume": 593109.0}, {"date": "2025-06-18", "close": 6.6, "volume": 681229.0}, {"date": "2025-06-19", "close": 6.41, "volume": 1214441.0}, {"date": "2025-06-20", "close": 6.69, "volume": 1264343.0}, {"date": "2025-06-23", "close": 6.77, "volume": 442666.0}, {"date": "2025-06-24", "close": 6.74, "volume": 290983.0}, {"date": "2025-06-25", "close": 6.87, "volume": 349950.0}, {"date": "2025-06-26", "close": 6.74, "volume": 376102.0}, {"date": "2025-06-27", "close": 6.93, "volume": 367684.0}, {"date": "2025-06-30", "close": 7.0, "volume": 360757.0}, {"date": "2025-07-01", "close": 7.09, "volume": 164261.0}, {"date": "2025-07-02", "close": 6.95, "volume": 382646.0}, {"date": "2025-07-03", "close": 6.98, "volume": 324338.0}, {"date": "2025-07-04", "close": 7.04, "volume": 185110.0}, {"date": "2025-07-09", "close": 4.42, "volume": 6699535.0}, {"date": "2025-07-10", "close": 4.83, "volume": 2819599.0}, {"date": "2025-07-11", "close": 4.57, "volume": 1309998.0}, {"date": "2025-07-14", "close": 4.15, "volume": 1914643.0}, {"date": "2025-07-15", "close": 4.47, "volume": 1618309.0}, {"date": "2025-07-16", "close": 4.76, "volume": 1312171.0}, {"date": "2025-07-17", "close": 4.57, "volume": 776418.0}, {"date": "2025-07-18", "close": 4.65, "volume": 542960.0}, {"date": "2025-07-21", "close": 4.64, "volume": 683312.0}, {"date": "2025-07-22", "close": 4.57, "volume": 391536.0}, {"date": "2025-07-23", "close": 4.6, "volume": 1236755.0}, {"date": "2025-07-24", "close": 4.6, "volume": 641319.0}, {"date": "2025-07-25", "close": 4.71, "volume": 746886.0}, {"date": "2025-07-28", "close": 4.64, "volume": 286761.0}, {"date": "2025-07-29", "close": 4.5, "volume": 407398.0}, {"date": "2025-07-30", "close": 4.42, "volume": 456570.0}, {"date": "2025-07-31", "close": 4.44, "volume": 414076.0}, {"date": "2025-08-01", "close": 4.39, "volume": 372953.0}, {"date": "2025-08-04", "close": 4.39, "volume": 316049.0}, {"date": "2025-08-05", "close": 4.56, "volume": 614258.0}, {"date": "2025-08-06", "close": 4.62, "volume": 456200.0}, {"date": "2025-08-07", "close": 4.62, "volume": 343015.0}, {"date": "2025-08-08", "close": 4.52, "volume": 291330.0}, {"date": "2025-08-11", "close": 4.78, "volume": 618054.0}, {"date": "2025-08-12", "close": 4.68, "volume": 1158354.0}, {"date": "2025-08-13", "close": 4.78, "volume": 946724.0}, {"date": "2025-08-14", "close": 4.98, "volume": 984923.0}, {"date": "2025-08-15", "close": 5.0, "volume": 980103.0}, {"date": "2025-08-18", "close": 5.04, "volume": 325261.0}, {"date": "2025-08-19", "close": 5.0, "volume": 428441.0}, {"date": "2025-08-20", "close": 5.09, "volume": 464097.0}, {"date": "2025-08-21", "close": 5.09, "volume": 429601.0}, {"date": "2025-08-22", "close": 5.07, "volume": 332517.0}, {"date": "2025-08-25", "close": 5.15, "volume": 464360.0}, {"date": "2025-08-26", "close": 5.25, "volume": 5116274.0}, {"date": "2025-08-27", "close": 5.16, "volume": 570237.0}, {"date": "2025-08-28", "close": 5.93, "volume": 1111573.0}, {"date": "2025-08-29", "close": 5.68, "volume": 1255225.0}, {"date": "2025-09-01", "close": 5.48, "volume": 1023725.0}, {"date": "2025-09-02", "close": 5.52, "volume": 542174.0}, {"date": "2025-09-03", "close": 5.37, "volume": 670864.0}, {"date": "2025-09-04", "close": 5.35, "volume": 546766.0}, {"date": "2025-09-05", "close": 5.43, "volume": 534082.0}, {"date": "2025-09-08", "close": 5.45, "volume": 486652.0}, {"date": "2025-09-09", "close": 5.36, "volume": 550518.0}, {"date": "2025-09-10", "close": 5.32, "volume": 489172.0}, {"date": "2025-09-11", "close": 5.57, "volume": 570741.0}, {"date": "2025-09-12", "close": 5.64, "volume": 543405.0}, {"date": "2025-09-15", "close": 5.97, "volume": 547743.0}, {"date": "2025-09-16", "close": 6.11, "volume": 573646.0}, {"date": "2025-09-17", "close": 5.96, "volume": 652509.0}, {"date": "2025-09-18", "close": 6.02, "volume": 484797.0}, {"date": "2025-09-19", "close": 5.97, "volume": 5740076.0}, {"date": "2025-09-22", "close": 5.85, "volume": 216236.0}, {"date": "2025-09-23", "close": 5.76, "volume": 465309.0}, {"date": "2025-09-24", "close": 5.76, "volume": 318763.0}, {"date": "2025-09-25", "close": 5.8, "volume": 551149.0}, {"date": "2025-09-26", "close": 5.8, "volume": 247462.0}, {"date": "2025-09-29", "close": 5.75, "volume": 346244.0}, {"date": "2025-09-30", "close": 5.74, "volume": 366818.0}, {"date": "2025-10-01", "close": 5.4, "volume": 469254.0}, {"date": "2025-10-02", "close": 5.4, "volume": 667689.0}, {"date": "2025-10-03", "close": 5.43, "volume": 114956.0}, {"date": "2025-10-06", "close": 5.52, "volume": 112008.0}, {"date": "2025-10-07", "close": 5.34, "volume": 126916.0}, {"date": "2025-10-08", "close": 5.63, "volume": 647153.0}, {"date": "2025-10-09", "close": 6.01, "volume": 392937.0}, {"date": "2025-10-10", "close": 5.85, "volume": 226957.0}, {"date": "2025-10-13", "close": 5.62, "volume": 266789.0}, {"date": "2025-10-14", "close": 5.48, "volume": 161851.0}, {"date": "2025-10-15", "close": 5.42, "volume": 186890.0}, {"date": "2025-10-16", "close": 5.48, "volume": 152641.0}, {"date": "2025-10-17", "close": 5.21, "volume": 396096.0}, {"date": "2025-10-20", "close": 5.18, "volume": 203362.0}, {"date": "2025-10-21", "close": 5.17, "volume": 177124.0}, {"date": "2025-10-22", "close": 5.26, "volume": 112316.0}, {"date": "2025-10-23", "close": 5.35, "volume": 188158.0}, {"date": "2025-10-24", "close": 5.34, "volume": 148140.0}, {"date": "2025-10-27", "close": 5.42, "volume": 217710.0}, {"date": "2025-10-28", "close": 5.3, "volume": 300275.0}, {"date": "2025-10-29", "close": 5.3, "volume": 158267.0}, {"date": "2025-10-30", "close": 5.2, "volume": 206354.0}, {"date": "2025-10-31", "close": 5.18, "volume": 249322.0}, {"date": "2025-11-03", "close": 5.2, "volume": 168315.0}, {"date": "2025-11-04", "close": 5.22, "volume": 104978.0}, {"date": "2025-11-05", "close": 5.17, "volume": 174214.0}, {"date": "2025-11-06", "close": 5.2, "volume": 82132.0}, {"date": "2025-11-07", "close": 5.09, "volume": 242955.0}, {"date": "2025-11-10", "close": 5.17, "volume": 127173.0}, {"date": "2025-11-11", "close": 5.16, "volume": 115720.0}, {"date": "2025-11-12", "close": 5.19, "volume": 99213.0}, {"date": "2025-11-13", "close": 5.18, "volume": 86657.0}, {"date": "2025-11-14", "close": 5.21, "volume": 92557.0}, {"date": "2025-11-17", "close": 5.24, "volume": 78368.0}, {"date": "2025-11-18", "close": 5.15, "volume": 158724.0}, {"date": "2025-11-19", "close": 5.14, "volume": 205952.0}, {"date": "2025-11-20", "close": 5.45, "volume": 156104.0}, {"date": "2025-11-21", "close": 5.42, "volume": 166830.0}, {"date": "2025-11-24", "close": 5.59, "volume": 181810.0}, {"date": "2025-11-25", "close": 5.67, "volume": 278421.0}, {"date": "2025-11-26", "close": 5.7, "volume": 250461.0}, {"date": "2025-11-27", "close": 5.72, "volume": 91310.0}, {"date": "2025-11-28", "close": 5.7, "volume": 86613.0}, {"date": "2025-12-01", "close": 5.67, "volume": 134471.0}, {"date": "2025-12-02", "close": 5.64, "volume": 93582.0}, {"date": "2025-12-03", "close": 5.68, "volume": 532821.0}, {"date": "2025-12-04", "close": 5.58, "volume": 341364.0}, {"date": "2025-12-05", "close": 5.45, "volume": 149912.0}, {"date": "2025-12-08", "close": 5.43, "volume": 207268.0}, {"date": "2025-12-09", "close": 5.44, "volume": 82855.0}, {"date": "2025-12-10", "close": 5.4, "volume": 97308.0}, {"date": "2025-12-11", "close": 5.4, "volume": 86985.0}, {"date": "2025-12-12", "close": 5.37, "volume": 125994.0}, {"date": "2025-12-15", "close": 5.39, "volume": 133609.0}, {"date": "2025-12-16", "close": 5.37, "volume": 132403.0}, {"date": "2025-12-17", "close": 5.43, "volume": 84195.0}, {"date": "2025-12-18", "close": 5.41, "volume": 173293.0}, {"date": "2025-12-19", "close": 5.39, "volume": 269565.0}, {"date": "2025-12-22", "close": 5.24, "volume": 428051.0}, {"date": "2025-12-23", "close": 5.33, "volume": 171519.0}, {"date": "2025-12-24", "close": 5.36, "volume": 38500.0}, {"date": "2025-12-29", "close": 5.03, "volume": 169235.0}, {"date": "2025-12-30", "close": 4.99, "volume": 132579.0}, {"date": "2025-12-31", "close": 5.05, "volume": 77113.0}, {"date": "2026-01-02", "close": 5.16, "volume": 48184.0}, {"date": "2026-01-05", "close": 5.3, "volume": 166157.0}, {"date": "2026-01-06", "close": 5.37, "volume": 119008.0}, {"date": "2026-01-07", "close": 5.48, "volume": 101824.0}, {"date": "2026-01-08", "close": 5.56, "volume": 72641.0}, {"date": "2026-01-09", "close": 5.68, "volume": 139187.0}, {"date": "2026-01-12", "close": 5.79, "volume": 94129.0}, {"date": "2026-01-13", "close": 5.65, "volume": 120052.0}, {"date": "2026-01-14", "close": 5.68, "volume": 101361.0}, {"date": "2026-01-15", "close": 5.65, "volume": 77051.0}, {"date": "2026-01-16", "close": 5.55, "volume": 148943.0}, {"date": "2026-01-19", "close": 5.73, "volume": 97823.0}, {"date": "2026-01-20", "close": 5.83, "volume": 58104.0}, {"date": "2026-01-21", "close": 5.72, "volume": 59853.0}, {"date": "2026-01-22", "close": 5.74, "volume": 100402.0}, {"date": "2026-01-23", "close": 5.65, "volume": 78398.0}, {"date": "2026-01-27", "close": 5.55, "volume": 92566.0}, {"date": "2026-01-28", "close": 5.54, "volume": 120226.0}, {"date": "2026-01-29", "close": 5.67, "volume": 121717.0}, {"date": "2026-01-30", "close": 5.56, "volume": 691607.0}, {"date": "2026-02-02", "close": 5.6, "volume": 95441.0}, {"date": "2026-02-03", "close": 5.62, "volume": 71713.0}, {"date": "2026-02-04", "close": 5.5, "volume": 120909.0}, {"date": "2026-02-05", "close": 5.57, "volume": 113708.0}, {"date": "2026-02-06", "close": 5.55, "volume": 151176.0}, {"date": "2026-02-09", "close": 5.61, "volume": 194958.0}, {"date": "2026-02-10", "close": 5.89, "volume": 156928.0}, {"date": "2026-02-11", "close": 6.0, "volume": 188208.0}, {"date": "2026-02-12", "close": 6.01, "volume": 282834.0}, {"date": "2026-02-13", "close": 5.72, "volume": 307730.0}, {"date": "2026-02-16", "close": 5.64, "volume": 290805.0}, {"date": "2026-02-17", "close": 5.62, "volume": 117867.0}, {"date": "2026-02-18", "close": 5.74, "volume": 166120.0}, {"date": "2026-02-19", "close": 5.33, "volume": 487196.0}, {"date": "2026-02-20", "close": 5.2, "volume": 409044.0}, {"date": "2026-02-23", "close": 5.07, "volume": 468219.0}, {"date": "2026-02-24", "close": 4.99, "volume": 345002.0}, {"date": "2026-02-25", "close": 5.05, "volume": 299689.0}, {"date": "2026-02-26", "close": 5.02, "volume": 346716.0}, {"date": "2026-02-27", "close": 4.96, "volume": 203766.0}, {"date": "2026-03-02", "close": 4.87, "volume": 272861.0}, {"date": "2026-03-03", "close": 4.85, "volume": 311405.0}, {"date": "2026-03-04", "close": 4.71, "volume": 452646.0}, {"date": "2026-03-05", "close": 4.73, "volume": 639973.0}, {"date": "2026-03-06", "close": 4.78, "volume": 282218.0}, {"date": "2026-03-09", "close": 4.62, "volume": 263431.0}, {"date": "2026-03-10", "close": 4.67, "volume": 327011.0}, {"date": "2026-03-11", "close": 4.66, "volume": 286089.0}, {"date": "2026-03-12", "close": 4.53, "volume": 12223703.0}, {"date": "2026-03-13", "close": 5.31, "volume": 557543.0}, {"date": "2026-03-16", "close": 5.47, "volume": 557594.0}, {"date": "2026-03-17", "close": 5.28, "volume": 311370.0}, {"date": "2026-03-18", "close": 5.12, "volume": 153637.0}, {"date": "2026-03-19", "close": 4.95, "volume": 357942.0}, {"date": "2026-03-20", "close": 4.85, "volume": 767059.0}, {"date": "2026-03-23", "close": 4.82, "volume": 357465.0}, {"date": "2026-03-24", "close": 4.94, "volume": 400426.0}, {"date": "2026-03-25", "close": 4.95, "volume": 253745.0}, {"date": "2026-03-26", "close": 4.85, "volume": 323639.0}, {"date": "2026-03-27", "close": 4.75, "volume": 253739.0}, {"date": "2026-03-30", "close": 4.56, "volume": 266242.0}, {"date": "2026-03-31", "close": 4.67, "volume": 199615.0}, {"date": "2026-04-01", "close": 4.64, "volume": 87469.0}, {"date": "2026-04-02", "close": 4.7, "volume": 261486.0}, {"date": "2026-04-07", "close": 4.58, "volume": 75992.0}, {"date": "2026-04-08", "close": 4.82, "volume": 281602.0}, {"date": "2026-04-09", "close": 4.65, "volume": 93207.0}, {"date": "2026-04-10", "close": 4.62, "volume": 248459.0}, {"date": "2026-04-13", "close": 4.62, "volume": 197204.0}, {"date": "2026-04-14", "close": 4.5, "volume": 443097.0}, {"date": "2026-04-15", "close": 4.56, "volume": 250682.0}, {"date": "2026-04-16", "close": 4.63, "volume": 109392.0}, {"date": "2026-04-17", "close": 4.8, "volume": 99613.0}, {"date": "2026-04-20", "close": 4.85, "volume": 177367.0}, {"date": "2026-04-21", "close": 4.83, "volume": 96913.0}, {"date": "2026-04-22", "close": 4.69, "volume": 109553.0}, {"date": "2026-04-23", "close": 4.59, "volume": 118235.0}, {"date": "2026-04-24", "close": 4.62, "volume": 116313.0}, {"date": "2026-04-27", "close": 4.72, "volume": 114607.0}, {"date": "2026-04-28", "close": 4.81, "volume": 133659.0}, {"date": "2026-04-29", "close": 4.87, "volume": 352932.0}, {"date": "2026-04-30", "close": 4.7, "volume": 162680.0}, {"date": "2026-05-01", "close": 4.7, "volume": 284693.0}, {"date": "2026-05-04", "close": 4.74, "volume": 118023.0}, {"date": "2026-05-05", "close": 4.7, "volume": 288827.0}, {"date": "2026-05-06", "close": 4.81, "volume": 311989.0}, {"date": "2026-05-07", "close": 4.88, "volume": 243527.0}, {"date": "2026-05-08", "close": 4.87, "volume": 144645.0}, {"date": "2026-05-11", "close": 4.97, "volume": 261838.0}, {"date": "2026-05-12", "close": 4.9, "volume": 158558.0}, {"date": "2026-05-13", "close": 4.9, "volume": 40001.0}, {"date": "2026-05-14", "close": 4.81, "volume": 79599.0}, {"date": "2026-05-15", "close": 4.83, "volume": 51361.0}, {"date": "2026-05-18", "close": 4.78, "volume": 112156.0}, {"date": "2026-05-19", "close": 4.77, "volume": 130484.0}, {"date": "2026-05-20", "close": 4.77, "volume": 4008906.0}, {"date": "2026-05-21", "close": 4.9, "volume": 309853.0}, {"date": "2026-05-22", "close": 4.88, "volume": 83156.0}, {"date": "2026-05-25", "close": 5.1, "volume": 130033.0}, {"date": "2026-05-26", "close": 5.1, "volume": 159635.0}, {"date": "2026-05-27", "close": 5.29, "volume": 199961.0}, {"date": "2026-05-28", "close": 5.18, "volume": 187230.0}, {"date": "2026-05-29", "close": 5.23, "volume": 274948.0}, {"date": "2026-06-01", "close": 5.14, "volume": 1179258.0}, {"date": "2026-06-02", "close": 5.11, "volume": 116575.0}, {"date": "2026-06-03", "close": 5.12, "volume": 122235.0}, {"date": "2026-06-04", "close": 5.05, "volume": 198593.0}, {"date": "2026-06-05", "close": 5.0, "volume": 216098.0}, {"date": "2026-06-09", "close": 5.23, "volume": 170293.0}, {"date": "2026-06-10", "close": 5.24, "volume": 156573.0}, {"date": "2026-06-11", "close": 5.21, "volume": 81198.0}, {"date": "2026-06-12", "close": 5.03, "volume": 208435.0}, {"date": "2026-06-15", "close": 5.05, "volume": 254938.0}, {"date": "2026-06-16", "close": 4.99, "volume": 245112.0}, {"date": "2026-06-17", "close": 5.02, "volume": 366715.0}, {"date": "2026-06-18", "close": 5.51, "volume": 622045.0}, {"date": "2026-06-19", "close": 5.02, "volume": 732912.0}, {"date": "2026-06-22", "close": 4.9, "volume": 346717.0}, {"date": "2026-06-23", "close": 5.05, "volume": 212884.0}, {"date": "2026-06-24", "close": 5.07, "volume": 186260.0}, {"date": "2026-06-25", "close": 5.0, "volume": 146110.0}, {"date": "2026-06-26", "close": 5.07, "volume": 151308.0}, {"date": "2026-06-29", "close": 5.26, "volume": 117336.0}, {"date": "2026-06-30", "close": 5.27, "volume": 77041.0}, {"date": "2026-07-01", "close": 5.34, "volume": 65534.0}, {"date": "2026-07-02", "close": 5.32, "volume": 84267.0}, {"date": "2026-07-03", "close": 5.4, "volume": 61065.0}, {"date": "2026-07-06", "close": 5.32, "volume": 60100.0}, {"date": "2026-07-07", "close": 5.31, "volume": 104360.0}, {"date": "2026-07-08", "close": 5.4, "volume": 74630.0}, {"date": "2026-07-09", "close": 5.27, "volume": 202589.0}, {"date": "2026-07-10", "close": 5.11, "volume": 37688.0}, {"date": "2026-07-13", "close": 5.24, "volume": 71390.0}, {"date": "2026-07-14", "close": 5.18, "volume": 48467.0}, {"date": "2026-07-15", "close": 5.2, "volume": 45248.0}, {"date": "2026-07-16", "close": 5.39, "volume": 105550.0}, {"date": "2026-07-17", "close": 5.41, "volume": 103806.0}, {"date": "2026-07-20", "close": 5.35, "volume": 70997.0}, {"date": "2026-07-21", "close": 5.35, "volume": 74960.0}, {"date": "2026-07-22", "close": 5.33, "volume": 70709.0}, {"date": "2026-07-23", "close": 5.28, "volume": 118456.0}, {"date": "2026-07-24", "close": 5.22, "volume": 117590.0}, {"date": "2026-07-27", "close": 5.14, "volume": 69640.0}, {"date": "2026-07-28", "close": 5.08, "volume": 118497.0}, {"date": "2026-07-29", "close": 5.09, "volume": 241232.0}, {"date": "2026-07-30", "close": 4.97, "volume": 176550.0}, {"date": "2026-07-31", "close": 5.09, "volume": 59330.0}, {"date": "2026-08-03", "close": 5.18, "volume": 78074.0}, {"date": "2026-08-04", "close": 5.26, "volume": 91066.0}, {"date": "2026-08-05", "close": 5.31, "volume": 111454.0}, {"date": "2026-08-06", "close": 5.39, "volume": 63771.0}, {"date": "2026-08-07", "close": 5.4, "volume": 53073.0}, {"date": "2026-08-10", "close": 5.42, "volume": 43933.0}, {"date": "2026-08-11", "close": 5.31, "volume": 39162.0}, {"date": "2026-08-12", "close": 5.27, "volume": 129004.0}, {"date": "2026-08-13", "close": 5.45, "volume": 60354.0}, {"date": "2026-08-14", "close": 5.57, "volume": 70429.0}, {"date": "2026-08-17", "close": 5.53, "volume": 45090.0}, {"date": "2026-08-18", "close": 5.44, "volume": 39987.0}, {"date": "2026-08-19", "close": 5.25, "volume": 122024.0}, {"date": "2026-08-20", "close": 5.34, "volume": 45197.0}, {"date": "2026-08-21", "close": 5.5, "volume": 285490.0}, {"date": "2026-08-24", "close": 5.69, "volume": 272973.0}, {"date": "2026-08-25", "close": 5.72, "volume": 140962.0}, {"date": "2026-08-26", "close": 5.77, "volume": 250650.0}, {"date": "2026-08-27", "close": 5.63, "volume": 131834.0}, {"date": "2026-08-28", "close": 5.27, "volume": 92051.0}, {"date": "2026-08-31", "close": 5.22, "volume": 157157.0}, {"date": "2026-09-01", "close": 5.0, "volume": 187195.0}, {"date": "2026-09-02", "close": 5.02, "volume": 121250.0}, {"date": "2026-09-03", "close": 4.94, "volume": 308760.0}, {"date": "2026-09-04", "close": 5.05, "volume": 78485.0}, {"date": "2026-09-07", "close": 5.1, "volume": 1173264.0}, {"date": "2026-09-08", "close": 4.96, "volume": 127342.0}, {"date": "2026-09-09", "close": 4.9, "volume": 119068.0}, {"date": "2026-09-10", "close": 4.73, "volume": 148468.0}, {"date": "2026-09-11", "close": 4.73, "volume": 69616.0}, {"date": "2026-09-14", "close": 4.76, "volume": 143796.0}, {"date": "2026-09-15", "close": 4.73, "volume": 97230.0}, {"date": "2026-09-16", "close": 4.7, "volume": 172237.0}, {"date": "2026-09-17", "close": 4.73, "volume": 127461.0}, {"date": "2026-09-18", "close": 4.62, "volume": 763186.0}], "refreshing": true}