{"ticker": "LYC", "overview": {"name": "Lynas Rare Earths Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "LYC", "has_prices": true, "as_of": "2026-09-18", "last": 14.35, "prev_close": 13.67, "change": 0.6799999999999997, "change_pct": 0.049743964886613, "session_volume": 9487646.0, "vwap_5": 14.034335622651104, "vwap_20": 15.17013474280324, "vwap_60": 15.652298394799791, "vwap_250": 16.49869623872366, "high_52w": 22.07, "low_52w": 12.19, "avg_volume_20": 3994962.9, "sessions": 400, "market_cap": {"value": 13758890241.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03154306", "src": "ASX", "ticker": "LYC", "cik": "", "company": "Lynas Rare Earths Limited", "company_raw": "Lynas Rare Earths 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 LYC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154306", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19609}, {"id": "ASXSH-03150247", "src": "ASX", "ticker": "LYC", "cik": "", "company": "Lynas Rare Earths Limited", "company_raw": "Lynas Rare Earths Limited", "who": "The Capital Group Companies, Inc. (\u201dCGC\u201d), and its related bodies corporate *", "who_key": "The Capital Group Companies, Inc. (\u201dCGC\u201d), and its related bodies corporate *", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "The Capital Group Companies, Inc. (\u201dCGC\u201d), and its related bodies corporate * surfaces with 5.21% of LYC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150247", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25369}, {"id": "ASX-03116464", "src": "ASX", "ticker": "LYC", "cik": "", "company": "Lynas Rare Earths Limited", "company_raw": "Lynas Rare EARTHS Ltd", "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": "LYC: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116464", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152089}, {"id": "ASXSH-03112504", "src": "ASX", "ticker": "LYC", "cik": "", "company": "Lynas Rare Earths Limited", "company_raw": "Lynas Rare Earths Limited", "who": "UBS Group AG and its related bodies corporate", "who_key": "UBS Group AG and its related bodies corporate", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "UBS Group AG and its related bodies corporate cuts LYC from 11.08%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112504", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157849}, {"id": "ASXSH-03111748", "src": "ASX", "ticker": "LYC", "cik": "", "company": "Lynas Rare Earths Limited", "company_raw": "Lynas Rare Earths Limited", "who": "UBS Group AG and its related bodies corporate", "who_key": "UBS Group AG and its related bodies corporate", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "UBS Group AG and its related bodies corporate tops up LYC: 9.76% to 11.08%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111748", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160729}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "The Capital Group Companies, Inc. (\u201dCGC\u201d), and its related bodies corporate *", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.21, "notice_date": "2026-10-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150247-6A1350073", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "UBS Group AG and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 11.08, "notice_date": "2026-07-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112504-6A1334554", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "UBS Group AG and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 11.08, "notice_date": "2026-07-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111748-6A1334186", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Eric Noyrez", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-03-27", "source_url": "https://www.marketindex.com.au/asx/lyc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kathleen Conlon", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-09-22", "source_url": "https://www.marketindex.com.au/asx/lyc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Forde", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-03-05", "source_url": "https://www.marketindex.com.au/asx/lyc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Forde", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-03-05", "source_url": "https://www.marketindex.com.au/asx/lyc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Forde", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2007-12-20", "source_url": "https://www.marketindex.com.au/asx/lyc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Forde", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2007-12-05", "source_url": "https://www.marketindex.com.au/asx/lyc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Davidson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2007-11-20", "source_url": "https://www.marketindex.com.au/asx/lyc", "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": "2026-07-20", "source_url": "https://www.marketindex.com.au/asx/lyc", "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": "2026-07-16", "source_url": "https://www.marketindex.com.au/asx/lyc", "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": "2026-07-14", "source_url": "https://www.marketindex.com.au/asx/lyc", "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": "2026-06-18", "source_url": "https://www.marketindex.com.au/asx/lyc", "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": "2026-06-10", "source_url": "https://www.marketindex.com.au/asx/lyc", "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": "2026-04-14", "source_url": "https://www.marketindex.com.au/asx/lyc", "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": "2026-04-13", "source_url": "https://www.marketindex.com.au/asx/lyc", "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": "2026-02-22", "source_url": "https://www.marketindex.com.au/asx/lyc", "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": "2026-02-19", "source_url": "https://www.marketindex.com.au/asx/lyc", "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": "2026-02-18", "source_url": "https://www.marketindex.com.au/asx/lyc", "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": "2026-02-09", "source_url": "https://www.marketindex.com.au/asx/lyc", "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": "2026-02-03", "source_url": "https://www.marketindex.com.au/asx/lyc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-23", "source_url": "https://www.marketindex.com.au/asx/lyc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-12", "source_url": "https://www.marketindex.com.au/asx/lyc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-09", "source_url": "https://www.marketindex.com.au/asx/lyc", "needs_ocr": 0}], "directors": [{"name": "D Davidson", "first_seen": "2007-11-20", "last_seen": "2007-11-20", "status": "past", "notices": 1}, {"name": "W Forde", "first_seen": "2007-12-05", "last_seen": "2008-03-05", "status": "past", "notices": 4}, {"name": "Kathleen Conlon", "first_seen": "2011-09-22", "last_seen": "2011-09-22", "status": "past", "notices": 1}, {"name": "Eric Noyrez", "first_seen": "2013-03-27", "last_seen": "2013-03-27", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Periodic Reports", "title": "Sustainability Report FY2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156572-6A1353043"}, {"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154748-6A1352172"}, {"date": "2026-10-19", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150247-6A1350073"}, {"date": "2026-10-18", "form": "Periodic Reports", "title": "Date for Quarterly Report and Briefing", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149663-6A1349784"}, {"date": "2026-10-14", "form": "Notice Of Meeting", "title": "Letter to Shareholders - 2026 AGM (Amended)", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148443-6A1349267"}, {"date": "2026-10-14", "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/2924-03148429-6A1349255"}, {"date": "2026-10-14", "form": "Notice Of Meeting", "title": "Letter to Shareholders - 2026 AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148426-6A1349252"}, {"date": "2026-08-26", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126370-6A1340324"}, {"date": "2026-08-26", "form": "Periodic Reports", "title": "Lynas Rare Earths FY26 Results Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126369-6A1340319"}, {"date": "2026-08-26", "form": "Periodic Reports", "title": "Lynas Rare Earths FY26 Results Announcement", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126367-6A1340315"}, {"date": "2026-08-25", "form": "Periodic Reports", "title": "Appendix 4E and 2026 Annual Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126303-6A1340354"}, {"date": "2026-08-12", "form": "Periodic Reports", "title": "Date of Full Year Report and Briefing", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03120493-6A1338334"}], "performance": {"ticker": "LYC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-02", "close": 1.32299881, "volume": 2646.0}, {"date": "1990-08-03", "close": 1.32299881, "volume": null}, {"date": "1990-08-06", "close": 1.32299881, "volume": null}, {"date": "1990-08-07", "close": 1.417498725, "volume": 741.0}, {"date": "1990-08-08", "close": 1.417498725, "volume": null}, {"date": "1990-08-09", "close": 1.417498725, "volume": null}, {"date": "1990-08-10", "close": 1.417498725, "volume": null}, {"date": "1990-08-13", "close": 1.417498725, "volume": null}, {"date": "1990-08-14", "close": 1.417498725, "volume": null}, {"date": "1990-08-15", "close": 1.417498725, "volume": 1058.0}, {"date": "1990-08-16", "close": 1.417498725, "volume": null}, {"date": "1990-08-17", "close": 1.417498725, "volume": null}, {"date": "1990-08-20", "close": 1.228498895, "volume": 5291.0}, {"date": "1990-08-21", "close": 1.417498725, "volume": 6138.0}, {"date": "1990-08-22", "close": 1.51199864, "volume": 2646.0}, {"date": "1990-08-23", "close": 1.51199864, "volume": null}, {"date": "1990-08-24", "close": 1.51199864, "volume": 3280.0}, {"date": "1990-08-27", "close": 1.51199864, "volume": null}, {"date": "1990-08-28", "close": 1.51199864, "volume": null}, {"date": "1990-08-29", "close": 1.417498725, "volume": 529.0}, {"date": "1990-08-30", "close": 1.51199864, "volume": 5397.0}, {"date": "1990-08-31", "close": 1.417498725, "volume": 8466.0}, {"date": "1990-09-03", "close": 1.417498725, "volume": null}, {"date": "1990-09-04", "close": 1.417498725, "volume": null}, {"date": "1990-09-05", "close": 1.417498725, "volume": null}, {"date": "1990-09-06", "close": 1.32299881, "volume": 2646.0}, {"date": "1990-09-07", "close": 1.32299881, "volume": null}, {"date": "1990-09-10", "close": 1.32299881, "volume": null}, {"date": "1990-09-11", "close": 1.32299881, "volume": 159.0}, {"date": "1990-09-12", "close": 1.32299881, "volume": 106.0}, {"date": "1990-09-13", "close": 1.32299881, "volume": null}, {"date": "1990-09-14", "close": 1.32299881, "volume": null}, {"date": "1990-09-17", "close": 1.417498725, "volume": 6243.0}, {"date": "1990-09-18", "close": 1.417498725, "volume": null}, {"date": "1990-09-19", "close": 1.417498725, "volume": 2646.0}, {"date": "1990-09-20", "close": 1.417498725, "volume": null}, {"date": "1990-09-21", "close": 1.417498725, "volume": null}, {"date": "1990-09-24", "close": 1.417498725, "volume": null}, {"date": "1990-09-25", "close": 1.417498725, "volume": null}, {"date": "1990-09-26", "close": 1.417498725, "volume": 2116.0}, {"date": "1990-09-27", "close": 1.417498725, "volume": 4233.0}, {"date": "1990-09-28", "close": 1.417498725, "volume": null}, {"date": "1990-10-01", "close": 1.417498725, "volume": null}, {"date": "1990-10-02", "close": 1.417498725, "volume": null}, {"date": "1990-10-03", "close": 1.417498725, "volume": null}, {"date": "1990-10-04", "close": 1.417498725, "volume": null}, {"date": "1990-10-05", "close": 1.417498725, "volume": null}, {"date": "1990-10-08", "close": 1.32299881, "volume": 106.0}, {"date": "1990-10-09", "close": 1.32299881, "volume": 2646.0}, {"date": "1990-10-10", "close": 1.32299881, "volume": null}, {"date": "1990-10-11", "close": 1.32299881, "volume": null}, {"date": "1990-10-12", "close": 1.32299881, "volume": null}, {"date": "1990-10-15", "close": 1.32299881, "volume": null}, {"date": "1990-10-16", "close": 1.32299881, "volume": 6243.0}, {"date": "1990-10-17", "close": 1.228498895, "volume": 212.0}, {"date": "1990-10-18", "close": 1.228498895, "volume": 2328.0}, {"date": "1990-10-19", "close": 1.228498895, "volume": null}, {"date": "1990-10-22", "close": 1.228498895, "volume": null}, {"date": "1990-10-23", "close": 1.228498895, "volume": null}, {"date": "1990-10-24", "close": 1.228498895, "volume": null}, {"date": "1990-10-25", "close": 1.228498895, "volume": null}, {"date": "1990-10-26", "close": 1.13399898, "volume": 2646.0}, {"date": "1990-10-29", "close": 1.13399898, "volume": null}, {"date": "1990-10-30", "close": 1.13399898, "volume": null}, {"date": "1990-10-31", "close": 1.13399898, "volume": null}, {"date": "1990-11-01", "close": 1.13399898, "volume": null}, {"date": "1990-11-02", "close": 1.13399898, "volume": null}, {"date": "1990-11-05", "close": 1.13399898, "volume": null}, {"date": "1990-11-06", "close": 1.13399898, "volume": null}, {"date": "1990-11-07", "close": 1.13399898, "volume": null}, {"date": "1990-11-08", "close": 1.13399898, "volume": null}, {"date": "1990-11-09", "close": 1.13399898, "volume": null}, {"date": "1990-11-12", "close": 1.13399898, "volume": null}, {"date": "1990-11-13", "close": 1.13399898, "volume": null}, {"date": "1990-11-14", "close": 1.13399898, "volume": null}, {"date": "1990-11-15", "close": 1.13399898, "volume": null}, {"date": "1990-11-16", "close": 1.13399898, "volume": null}, {"date": "1990-11-19", "close": 1.13399898, "volume": null}, {"date": "1990-11-20", "close": 1.13399898, "volume": null}, {"date": "1990-11-21", "close": 1.228498895, "volume": 106.0}, {"date": "1990-11-22", "close": 1.228498895, "volume": null}, {"date": "1990-11-23", "close": 1.228498895, "volume": null}, {"date": "1990-11-26", "close": 1.228498895, "volume": null}, {"date": "1990-11-27", "close": 1.228498895, "volume": null}, {"date": "1990-11-28", "close": 0.94499915, "volume": 212.0}, {"date": "1990-11-29", "close": 0.94499915, "volume": null}, {"date": "1990-11-30", "close": 0.94499915, "volume": null}, {"date": "1990-12-03", "close": 0.94499915, "volume": 212.0}, {"date": "1990-12-04", "close": 0.94499915, "volume": null}, {"date": "1990-12-05", "close": 0.94499915, "volume": 529.0}, {"date": "1990-12-06", "close": 0.94499915, "volume": null}, {"date": "1990-12-07", "close": 0.94499915, "volume": null}, {"date": "1990-12-10", "close": 0.94499915, "volume": null}, {"date": "1990-12-11", "close": 0.94499915, "volume": null}, {"date": "1990-12-12", "close": 0.94499915, "volume": null}, {"date": "1990-12-13", "close": 0.94499915, "volume": null}, {"date": "1990-12-14", "close": 0.94499915, "volume": null}, {"date": "1990-12-17", "close": 0.94499915, "volume": null}, {"date": "1990-12-18", "close": 0.94499915, "volume": null}, {"date": "1990-12-19", "close": 0.94499915, "volume": null}, {"date": "1990-12-20", "close": 1.228498895, "volume": 635.0}, {"date": "1990-12-21", "close": 1.228498895, "volume": null}, {"date": "1990-12-24", "close": 1.228498895, "volume": null}, {"date": "1990-12-25", "close": 1.228498895, "volume": null}, {"date": "1990-12-26", "close": 1.228498895, "volume": null}, {"date": "1990-12-27", "close": 1.228498895, "volume": null}, {"date": "1990-12-28", "close": 1.51199864, "volume": 529.0}, {"date": "1990-12-31", "close": 1.51199864, "volume": null}, {"date": "1991-01-01", "close": 1.51199864, "volume": null}, {"date": "1991-01-02", "close": 1.51199864, "volume": null}, {"date": "1991-01-03", "close": 1.51199864, "volume": null}, {"date": "1991-01-04", "close": 1.51199864, "volume": null}, {"date": "1991-01-07", "close": 1.51199864, "volume": null}, {"date": "1991-01-08", "close": 1.51199864, "volume": null}, {"date": "1991-01-09", "close": 1.51199864, "volume": 2116.0}, {"date": "1991-01-10", "close": 2.26799796, "volume": 20106.0}, {"date": "1991-01-11", "close": 2.26799796, "volume": null}, {"date": "1991-01-14", "close": 2.26799796, "volume": null}, {"date": "1991-01-15", "close": 2.26799796, "volume": null}, {"date": "1991-01-16", "close": 2.26799796, "volume": 1799.0}, {"date": "1991-01-17", "close": 2.26799796, "volume": null}, {"date": "1991-01-18", "close": 2.26799796, "volume": null}, {"date": "1991-01-21", "close": 2.26799796, "volume": null}, {"date": "1991-01-22", "close": 2.26799796, "volume": null}, {"date": "1991-01-23", "close": 2.26799796, "volume": null}, {"date": "1991-01-24", "close": 2.26799796, "volume": null}, {"date": "1991-01-25", "close": 2.26799796, "volume": null}, {"date": "1991-01-28", "close": 2.26799796, "volume": null}, {"date": "1991-01-29", "close": 2.26799796, "volume": null}, {"date": "1991-01-30", "close": 2.26799796, "volume": null}, {"date": "1991-01-31", "close": 1.8899983, "volume": 6667.0}, {"date": "1991-02-01", "close": 1.8899983, "volume": 1058.0}, {"date": "1991-02-04", "close": 1.8899983, "volume": 1587.0}, {"date": "1991-02-05", "close": 1.8899983, "volume": null}, {"date": "1991-02-06", "close": 1.8899983, "volume": null}, {"date": "1991-02-07", "close": 1.8899983, "volume": null}, {"date": "1991-02-08", "close": 1.8899983, "volume": null}, {"date": "1991-02-11", "close": 1.8899983, "volume": null}, {"date": "1991-02-12", "close": 1.51199864, "volume": 4339.0}, {"date": "1991-02-13", "close": 1.51199864, "volume": 212.0}, {"date": "1991-02-14", "close": 1.51199864, "volume": null}, {"date": "1991-02-15", "close": 1.51199864, "volume": null}, {"date": "1991-02-18", "close": 1.51199864, "volume": null}, {"date": "1991-02-19", "close": 1.51199864, "volume": null}, {"date": "1991-02-20", "close": 1.51199864, "volume": null}, {"date": "1991-02-21", "close": 1.039499065, "volume": 265.0}, {"date": "1991-02-22", "close": 1.039499065, "volume": null}, {"date": "1991-02-25", "close": 1.039499065, "volume": 529.0}, {"date": "1991-02-26", "close": 1.039499065, "volume": null}, {"date": "1991-02-27", "close": 1.039499065, "volume": null}, {"date": "1991-02-28", "close": 1.039499065, "volume": null}, {"date": "1991-03-01", "close": 1.039499065, "volume": null}, {"date": "1991-03-04", "close": 1.039499065, "volume": null}, {"date": "1991-03-05", "close": 1.039499065, "volume": null}, {"date": "1991-03-06", "close": 1.039499065, "volume": null}, {"date": "1991-03-07", "close": 1.039499065, "volume": null}, {"date": "1991-03-08", "close": 1.039499065, "volume": null}, {"date": "1991-03-11", "close": 1.039499065, "volume": null}, {"date": "1991-03-12", "close": 1.039499065, "volume": null}, {"date": "1991-03-13", "close": 1.039499065, "volume": null}, {"date": "1991-03-14", "close": 1.32299881, "volume": 529.0}, {"date": "1991-03-15", "close": 1.32299881, "volume": null}, {"date": "1991-03-18", "close": 1.32299881, "volume": null}, {"date": "1991-03-19", "close": 1.32299881, "volume": null}, {"date": "1991-03-20", "close": 1.32299881, "volume": null}, {"date": "1991-03-21", "close": 1.32299881, "volume": null}, {"date": "1991-03-22", "close": 1.32299881, "volume": null}, {"date": "1991-03-25", "close": 1.32299881, "volume": null}, {"date": "1991-03-26", "close": 1.32299881, "volume": null}, {"date": "1991-03-27", "close": 1.32299881, "volume": null}, {"date": "1991-03-28", "close": 1.32299881, "volume": null}, {"date": "1991-03-29", "close": 1.32299881, "volume": null}, {"date": "1991-04-01", "close": 1.32299881, "volume": null}, {"date": "1991-04-02", "close": 1.32299881, "volume": null}, {"date": "1991-04-03", "close": 1.32299881, "volume": null}, {"date": "1991-04-04", "close": 1.32299881, "volume": null}, {"date": "1991-04-05", "close": 1.32299881, "volume": null}, {"date": "1991-04-08", "close": 1.32299881, "volume": null}, {"date": "1991-04-09", "close": 1.32299881, "volume": null}, {"date": "1991-04-10", "close": 1.32299881, "volume": null}, {"date": "1991-04-11", "close": 1.32299881, "volume": null}, {"date": "1991-04-12", "close": 1.32299881, "volume": null}, {"date": "1991-04-15", "close": 0.850499235, "volume": 2328.0}, {"date": "1991-04-16", "close": 0.850499235, "volume": null}, {"date": "1991-04-17", "close": 0.850499235, "volume": null}, {"date": "1991-04-18", "close": 0.850499235, "volume": null}, {"date": "1991-04-19", "close": 0.850499235, "volume": null}, {"date": "1991-04-22", "close": 0.850499235, "volume": null}, {"date": "1991-04-23", "close": 0.94499915, "volume": 1058.0}, {"date": "1991-04-24", "close": 0.94499915, "volume": null}, {"date": "1991-04-25", "close": 0.94499915, "volume": null}, {"date": "1991-04-26", "close": 0.94499915, "volume": null}, {"date": "1991-04-29", "close": 0.75599932, "volume": 15291.0}, {"date": "1991-04-30", "close": 0.94499915, "volume": 5608.0}, {"date": "1991-05-01", "close": 0.94499915, "volume": null}, {"date": "1991-05-02", "close": 0.94499915, "volume": null}, {"date": "1991-05-03", "close": 0.94499915, "volume": null}, {"date": "1991-05-06", "close": 0.94499915, "volume": null}, {"date": "1991-05-07", "close": 0.94499915, "volume": null}, {"date": "1991-05-08", "close": 0.94499915, "volume": 1058.0}, {"date": "1991-05-09", "close": 0.94499915, "volume": null}, {"date": "1991-05-10", "close": 0.94499915, "volume": 1058.0}, {"date": "1991-05-13", "close": 0.94499915, "volume": 1058.0}, {"date": "1991-05-14", "close": 0.94499915, "volume": null}, {"date": "1991-05-15", "close": 0.94499915, "volume": null}, {"date": "1991-05-16", "close": 0.94499915, "volume": null}, {"date": "1991-05-17", "close": 0.94499915, "volume": null}, {"date": "1991-05-20", "close": 0.94499915, "volume": null}, {"date": "1991-05-21", "close": 0.94499915, "volume": null}, {"date": "1991-05-22", "close": 0.94499915, "volume": null}, {"date": "1991-05-23", "close": 0.75599932, "volume": 2434.0}, {"date": "1991-05-24", "close": 0.75599932, "volume": null}, {"date": "1991-05-27", "close": 0.75599932, "volume": null}, {"date": "1991-05-28", "close": 0.75599932, "volume": null}, {"date": "1991-05-29", "close": 0.75599932, "volume": null}, {"date": "1991-05-30", "close": 0.75599932, "volume": null}, {"date": "1991-05-31", "close": 0.75599932, "volume": 2328.0}, {"date": "1991-06-03", "close": 0.75599932, "volume": null}, {"date": "1991-06-04", "close": 0.75599932, "volume": null}, {"date": "1991-06-05", "close": 0.75599932, "volume": null}, {"date": "1991-06-06", "close": 0.75599932, "volume": null}, {"date": "1991-06-07", "close": 1.13399898, "volume": 2751.0}, {"date": "1991-06-10", "close": 1.13399898, "volume": null}, {"date": "1991-06-11", "close": 1.32299881, "volume": 9524.0}, {"date": "1991-06-12", "close": 1.51199864, "volume": 6878.0}, {"date": "1991-06-13", "close": 1.417498725, "volume": 1058.0}, {"date": "1991-06-14", "close": 1.51199864, "volume": 2857.0}, {"date": "1991-06-17", "close": 1.606498555, "volume": 2751.0}, {"date": "1991-06-18", "close": 1.795498385, "volume": 6138.0}, {"date": "1991-06-19", "close": 1.795498385, "volume": 2963.0}, {"date": "1991-06-20", "close": 1.8899983, "volume": 11111.0}, {"date": "1991-06-21", "close": 1.8899983, "volume": 1587.0}, {"date": "1991-06-24", "close": 1.8899983, "volume": null}, {"date": "1991-06-25", "close": 1.8899983, "volume": null}, {"date": "1991-06-26", "close": 1.8899983, "volume": null}, {"date": "1991-06-27", "close": 1.8899983, "volume": null}, {"date": "1991-06-28", "close": 1.8899983, "volume": 1058.0}, {"date": "1991-07-01", "close": 1.8899983, "volume": null}, {"date": "1991-07-02", "close": 1.70099847, "volume": 1058.0}, {"date": "1991-07-03", "close": 1.70099847, "volume": null}, {"date": "1991-07-04", "close": 1.70099847, "volume": null}, {"date": "1991-07-05", "close": 1.8899983, "volume": 5291.0}, {"date": "1991-07-08", "close": 1.8899983, "volume": null}, {"date": "1991-07-09", "close": 1.8899983, "volume": null}, {"date": "1991-07-10", "close": 1.8899983, "volume": null}, {"date": "1991-07-11", "close": 1.8899983, "volume": null}, {"date": "1991-07-12", "close": 1.8899983, "volume": null}, {"date": "1991-07-15", "close": 1.70099847, "volume": 1058.0}, {"date": "1991-07-16", "close": 1.70099847, "volume": null}, {"date": "1991-07-17", "close": 1.70099847, "volume": null}, {"date": "1991-07-18", "close": 1.70099847, "volume": null}, {"date": "1991-07-19", "close": 1.70099847, "volume": 106.0}, {"date": "1991-07-22", "close": 1.70099847, "volume": null}, {"date": "1991-07-23", "close": 1.70099847, "volume": 106.0}, {"date": "1991-07-24", "close": 1.51199864, "volume": 1376.0}, {"date": "1991-07-25", "close": 1.606498555, "volume": 1058.0}, {"date": "1991-07-26", "close": 1.606498555, "volume": null}, {"date": "1991-07-29", "close": 1.606498555, "volume": null}, {"date": "1991-07-30", "close": 1.606498555, "volume": null}, {"date": "1991-07-31", "close": 1.51199864, "volume": 635.0}, {"date": "1991-08-01", "close": 1.51199864, "volume": null}, {"date": "1991-08-02", "close": 1.51199864, "volume": null}, {"date": "1991-08-05", "close": 1.51199864, "volume": null}, {"date": "1991-08-06", "close": 1.51199864, "volume": null}, {"date": "1991-08-07", "close": 1.51199864, "volume": null}, {"date": "1991-08-08", "close": 1.51199864, "volume": null}, {"date": "1991-08-09", "close": 1.51199864, "volume": null}, {"date": "1991-08-12", "close": 1.51199864, "volume": null}, {"date": "1991-08-13", "close": 1.51199864, "volume": null}, {"date": "1991-08-14", "close": 1.51199864, "volume": null}, {"date": "1991-08-15", "close": 1.51199864, "volume": null}, {"date": "1991-08-16", "close": 1.51199864, "volume": null}, {"date": "1991-08-19", "close": 1.51199864, "volume": null}, {"date": "1991-08-20", "close": 1.51199864, "volume": null}, {"date": "1991-08-21", "close": 1.51199864, "volume": null}, {"date": "1991-08-22", "close": 1.51199864, "volume": null}, {"date": "1991-08-23", "close": 1.51199864, "volume": null}, {"date": "1991-08-26", "close": 1.51199864, "volume": null}, {"date": "1991-08-27", "close": 1.51199864, "volume": null}, {"date": "1991-08-28", "close": 1.51199864, "volume": null}, {"date": "1991-08-29", "close": 1.51199864, "volume": null}, {"date": "1991-08-30", "close": 1.51199864, "volume": null}, {"date": "1991-09-02", "close": 1.51199864, "volume": 2646.0}, {"date": "1991-09-03", "close": 1.51199864, "volume": null}, {"date": "1991-09-04", "close": 1.51199864, "volume": null}, {"date": "1991-09-05", "close": 1.51199864, "volume": null}, {"date": "1991-09-06", "close": 1.606498555, "volume": 2646.0}, {"date": "1991-09-09", "close": 1.70099847, "volume": 2963.0}, {"date": "1991-09-10", "close": 1.70099847, "volume": null}, {"date": "1991-09-11", "close": 1.70099847, "volume": 1058.0}, {"date": "1991-09-12", "close": 1.70099847, "volume": null}, {"date": "1991-09-13", "close": 1.70099847, "volume": null}, {"date": "1991-09-16", "close": 1.70099847, "volume": null}, {"date": "1991-09-17", "close": 1.70099847, "volume": 529.0}, {"date": "1991-09-18", "close": 1.606498555, "volume": 3704.0}, {"date": "1991-09-19", "close": 1.606498555, "volume": null}, {"date": "1991-09-20", "close": 1.606498555, "volume": null}, {"date": "1991-09-23", "close": 1.606498555, "volume": null}, {"date": "1991-09-24", "close": 1.606498555, "volume": null}, {"date": "1991-09-25", "close": 1.32299881, "volume": 476.0}, {"date": "1991-09-26", "close": 1.32299881, "volume": null}, {"date": "1991-09-27", "close": 1.32299881, "volume": null}, {"date": "1991-09-30", "close": 1.32299881, "volume": null}, {"date": "1991-10-01", "close": 1.32299881, "volume": 212.0}, {"date": "1991-10-02", "close": 1.32299881, "volume": null}, {"date": "1991-10-03", "close": 1.32299881, "volume": null}, {"date": "1991-10-04", "close": 1.32299881, "volume": null}, {"date": "1991-10-07", "close": 1.32299881, "volume": null}, {"date": "1991-10-08", "close": 1.32299881, "volume": null}, {"date": "1991-10-09", "close": 1.32299881, "volume": null}, {"date": "1991-10-10", "close": 1.32299881, "volume": null}, {"date": "1991-10-11", "close": 1.32299881, "volume": 847.0}, {"date": "1991-10-14", "close": 1.32299881, "volume": null}, {"date": "1991-10-15", "close": 1.32299881, "volume": null}, {"date": "1991-10-16", "close": 1.32299881, "volume": null}, {"date": "1991-10-17", "close": 1.606498555, "volume": 1058.0}, {"date": "1991-10-18", "close": 1.606498555, "volume": null}, {"date": "1991-10-21", "close": 1.606498555, "volume": null}, {"date": "1991-10-22", "close": 1.606498555, "volume": 370.0}, {"date": "1991-10-23", "close": 1.51199864, "volume": 317.0}, {"date": "1991-10-24", "close": 1.51199864, "volume": 6349.0}, {"date": "1991-10-25", "close": 1.51199864, "volume": null}, {"date": "1991-10-28", "close": 1.70099847, "volume": 4444.0}, {"date": "1991-10-29", "close": 1.70099847, "volume": null}, {"date": "1991-10-30", "close": 1.70099847, "volume": null}, {"date": "1991-10-31", "close": 1.70099847, "volume": null}, {"date": "1991-11-01", "close": 1.70099847, "volume": null}, {"date": "1991-11-04", "close": 1.70099847, "volume": null}, {"date": "1991-11-05", "close": 1.70099847, "volume": null}, {"date": "1991-11-06", "close": 2.07899813, "volume": 1905.0}, {"date": "1991-11-07", "close": 1.8899983, "volume": 1058.0}, {"date": "1991-11-08", "close": 1.8899983, "volume": 1587.0}, {"date": "1991-11-11", "close": 1.8899983, "volume": 1058.0}, {"date": "1991-11-12", "close": 1.8899983, "volume": 1058.0}, {"date": "1991-11-13", "close": 1.8899983, "volume": null}, {"date": "1991-11-14", "close": 1.8899983, "volume": 212.0}, {"date": "1991-11-15", "close": 1.8899983, "volume": null}, {"date": "1991-11-18", "close": 1.8899983, "volume": null}, {"date": "1991-11-19", "close": 1.70099847, "volume": 370.0}, {"date": "1991-11-20", "close": 1.70099847, "volume": null}, {"date": "1991-11-21", "close": 1.70099847, "volume": null}, {"date": "1991-11-22", "close": 1.70099847, "volume": null}, {"date": "1991-11-25", "close": 1.70099847, "volume": null}, {"date": "1991-11-26", "close": 1.70099847, "volume": null}, {"date": "1991-11-27", "close": 1.70099847, "volume": 1058.0}, {"date": "1991-11-28", "close": 1.70099847, "volume": 1799.0}, {"date": "1991-11-29", "close": 1.70099847, "volume": null}, {"date": "1991-12-02", "close": 1.606498555, "volume": 265.0}, {"date": "1991-12-03", "close": 1.606498555, "volume": null}, {"date": "1991-12-04", "close": 1.606498555, "volume": null}, {"date": "1991-12-05", "close": 1.606498555, "volume": null}, {"date": "1991-12-06", "close": 1.70099847, "volume": 529.0}, {"date": "1991-12-09", "close": 1.70099847, "volume": null}, {"date": "1991-12-10", "close": 1.70099847, "volume": null}, {"date": "1991-12-11", "close": 1.70099847, "volume": 1587.0}, {"date": "1991-12-12", "close": 1.70099847, "volume": 3704.0}, {"date": "1991-12-13", "close": 1.70099847, "volume": null}, {"date": "1991-12-16", "close": 1.606498555, "volume": 317.0}, {"date": "1991-12-17", "close": 1.606498555, "volume": null}, {"date": "1991-12-18", "close": 1.606498555, "volume": null}, {"date": "1991-12-19", "close": 1.606498555, "volume": null}, {"date": "1991-12-20", "close": 1.70099847, "volume": 741.0}, {"date": "1991-12-23", "close": 1.70099847, "volume": null}, {"date": "1991-12-24", "close": 1.70099847, "volume": null}, {"date": "1991-12-25", "close": 1.70099847, "volume": null}, {"date": "1991-12-26", "close": 1.70099847, "volume": null}, {"date": "1991-12-27", "close": 1.70099847, "volume": null}, {"date": "1991-12-30", "close": 1.70099847, "volume": null}, {"date": "1991-12-31", "close": 1.70099847, "volume": null}, {"date": "1992-01-01", "close": 1.70099847, "volume": null}, {"date": "1992-01-02", "close": 1.70099847, "volume": null}, {"date": "1992-01-03", "close": 1.70099847, "volume": null}, {"date": "1992-01-06", "close": 1.70099847, "volume": null}, {"date": "1992-01-07", "close": 1.70099847, "volume": null}, {"date": "1992-01-08", "close": 1.70099847, "volume": null}, {"date": "1992-01-09", "close": 1.51199864, "volume": 794.0}, {"date": "1992-01-10", "close": 1.51199864, "volume": null}, {"date": "1992-01-13", "close": 1.51199864, "volume": null}, {"date": "1992-01-14", "close": 1.51199864, "volume": null}, {"date": "1992-01-15", "close": 1.51199864, "volume": null}, {"date": "1992-01-16", "close": 1.51199864, "volume": null}, {"date": "1992-01-17", "close": 1.51199864, "volume": null}, {"date": "1992-01-20", "close": 1.51199864, "volume": null}, {"date": "1992-01-21", "close": 1.51199864, "volume": null}, {"date": "1992-01-22", "close": 1.51199864, "volume": 1058.0}, {"date": "1992-01-23", "close": 1.51199864, "volume": null}, {"date": "1992-01-24", "close": 1.51199864, "volume": null}, {"date": "1992-01-27", "close": 1.51199864, "volume": null}, {"date": "1992-01-28", "close": 1.51199864, "volume": null}, {"date": "1992-01-29", "close": 1.51199864, "volume": null}, {"date": "1992-01-30", "close": 1.51199864, "volume": null}, {"date": "1992-01-31", "close": 1.8899983, "volume": 16085.0}, {"date": "1992-02-03", "close": 1.795498385, "volume": 8995.0}, {"date": "1992-02-04", "close": 1.70099847, "volume": 106.0}, {"date": "1992-02-05", "close": 1.70099847, "volume": null}, {"date": "1992-02-06", "close": 1.70099847, "volume": null}, {"date": "1992-02-07", "close": 1.70099847, "volume": null}, {"date": "1992-02-10", "close": 1.70099847, "volume": null}, {"date": "1992-02-11", "close": 1.70099847, "volume": 2116.0}, {"date": "1992-02-12", "close": 1.70099847, "volume": null}, {"date": "1992-02-13", "close": 1.70099847, "volume": 3598.0}, {"date": "1992-02-14", "close": 1.70099847, "volume": null}, {"date": "1992-02-17", "close": 1.70099847, "volume": 1852.0}, {"date": "1992-02-18", "close": 1.70099847, "volume": null}, {"date": "1992-02-19", "close": 1.70099847, "volume": null}, {"date": "1992-02-20", "close": 1.70099847, "volume": null}, {"date": "1992-02-21", "close": 1.70099847, "volume": null}, {"date": "1992-02-24", "close": 1.70099847, "volume": null}, {"date": "1992-02-25", "close": 1.8899983, "volume": 529.0}, {"date": "1992-02-26", "close": 1.70099847, "volume": 476.0}, {"date": "1992-02-27", "close": 1.70099847, "volume": null}, {"date": "1992-02-28", "close": 1.70099847, "volume": null}, {"date": "1992-03-02", "close": 1.70099847, "volume": null}, {"date": "1992-03-03", "close": 1.70099847, "volume": null}, {"date": "1992-03-04", "close": 1.70099847, "volume": null}, {"date": "1992-03-05", "close": 1.795498385, "volume": 1058.0}, {"date": "1992-03-06", "close": 1.795498385, "volume": null}, {"date": "1992-03-09", "close": 1.795498385, "volume": null}, {"date": "1992-03-10", "close": 1.795498385, "volume": 1058.0}, {"date": "1992-03-11", "close": 1.70099847, "volume": 2857.0}, {"date": "1992-03-12", "close": 1.8899983, "volume": 2434.0}, {"date": "1992-03-13", "close": 1.8899983, "volume": null}, {"date": "1992-03-16", "close": 1.8899983, "volume": null}, {"date": "1992-03-17", "close": 1.8899983, "volume": 2646.0}, {"date": "1992-03-18", "close": 1.8899983, "volume": 212.0}, {"date": "1992-03-19", "close": 1.606498555, "volume": 5291.0}, {"date": "1992-03-20", "close": 1.606498555, "volume": null}, {"date": "1992-03-23", "close": 1.606498555, "volume": null}, {"date": "1992-03-24", "close": 1.606498555, "volume": 5291.0}, {"date": "1992-03-25", "close": 1.606498555, "volume": null}, {"date": "1992-03-26", "close": 1.606498555, "volume": null}, {"date": "1992-03-27", "close": 1.606498555, "volume": null}, {"date": "1992-03-30", "close": 1.606498555, "volume": null}, {"date": "1992-03-31", "close": 1.606498555, "volume": null}, {"date": "1992-04-01", "close": 1.606498555, "volume": null}, {"date": "1992-04-02", "close": 1.606498555, "volume": null}, {"date": "1992-04-03", "close": 1.606498555, "volume": null}, {"date": "1992-04-06", "close": 1.606498555, "volume": null}, {"date": "1992-04-07", "close": 1.606498555, "volume": null}, {"date": "1992-04-08", "close": 1.606498555, "volume": null}, {"date": "1992-04-09", "close": 1.606498555, "volume": null}, {"date": "1992-04-10", "close": 1.606498555, "volume": null}, {"date": "1992-04-13", "close": 1.32299881, "volume": 529.0}, {"date": "1992-04-14", "close": 1.32299881, "volume": null}, {"date": "1992-04-15", "close": 1.32299881, "volume": null}, {"date": "1992-04-16", "close": 1.32299881, "volume": null}, {"date": "1992-04-17", "close": 1.32299881, "volume": null}, {"date": "1992-04-20", "close": 1.32299881, "volume": null}, {"date": "1992-04-21", "close": 1.32299881, "volume": null}, {"date": "1992-04-22", "close": 1.32299881, "volume": null}, {"date": "1992-04-23", "close": 1.32299881, "volume": null}, {"date": "1992-04-24", "close": 1.32299881, "volume": null}, {"date": "1992-04-27", "close": 1.32299881, "volume": null}, {"date": "1992-04-28", "close": 1.32299881, "volume": null}, {"date": "1992-04-29", "close": 1.32299881, "volume": null}, {"date": "1992-04-30", "close": 1.32299881, "volume": null}, {"date": "1992-05-01", "close": 1.32299881, "volume": null}, {"date": "1992-05-04", "close": 1.417498725, "volume": 5608.0}, {"date": "1992-05-05", "close": 1.417498725, "volume": 5291.0}, {"date": "1992-05-06", "close": 1.417498725, "volume": null}, {"date": "1992-05-07", "close": 1.417498725, "volume": null}, {"date": "1992-05-08", "close": 1.51199864, "volume": 1058.0}, {"date": "1992-05-11", "close": 1.51199864, "volume": null}, {"date": "1992-05-12", "close": 1.51199864, "volume": null}, {"date": "1992-05-13", "close": 1.51199864, "volume": 7937.0}, {"date": "1992-05-14", "close": 1.51199864, "volume": 5291.0}, {"date": "1992-05-15", "close": 1.51199864, "volume": null}, {"date": "1992-05-18", "close": 1.51199864, "volume": 1058.0}, {"date": "1992-05-19", "close": 1.51199864, "volume": 6878.0}, {"date": "1992-05-20", "close": 1.51199864, "volume": null}, {"date": "1992-05-21", "close": 1.417498725, "volume": 3175.0}, {"date": "1992-05-22", "close": 1.417498725, "volume": null}, {"date": "1992-05-25", "close": 1.417498725, "volume": null}, {"date": "1992-05-26", "close": 1.417498725, "volume": null}, {"date": "1992-05-27", "close": 1.417498725, "volume": 12064.0}, {"date": "1992-05-28", "close": 1.417498725, "volume": null}, {"date": "1992-05-29", "close": 1.417498725, "volume": null}, {"date": "1992-06-01", "close": 1.417498725, "volume": null}, {"date": "1992-06-02", "close": 1.417498725, "volume": null}, {"date": "1992-06-03", "close": 1.417498725, "volume": null}, {"date": "1992-06-04", "close": 1.32299881, "volume": 14286.0}, {"date": "1992-06-05", "close": 1.417498725, "volume": 3175.0}, {"date": "1992-06-08", "close": 1.417498725, "volume": null}, {"date": "1992-06-09", "close": 1.228498895, "volume": 317.0}, {"date": "1992-06-10", "close": 1.228498895, "volume": 529.0}, {"date": "1992-06-11", "close": 1.228498895, "volume": null}, {"date": "1992-06-12", "close": 1.228498895, "volume": null}, {"date": "1992-06-15", "close": 1.228498895, "volume": null}, {"date": "1992-06-16", "close": 1.228498895, "volume": null}, {"date": "1992-06-17", "close": 1.228498895, "volume": null}, {"date": "1992-06-18", "close": 1.228498895, "volume": null}, {"date": "1992-06-19", "close": 1.228498895, "volume": null}, {"date": "1992-06-22", "close": 1.228498895, "volume": null}, {"date": "1992-06-23", "close": 1.228498895, "volume": null}, {"date": "1992-06-24", "close": 1.228498895, "volume": null}, {"date": "1992-06-25", "close": 1.228498895, "volume": null}, {"date": "1992-06-26", "close": 1.32299881, "volume": 106.0}, {"date": "1992-06-29", "close": 1.32299881, "volume": null}, {"date": "1992-06-30", "close": 1.32299881, "volume": null}, {"date": "1992-07-01", "close": 1.32299881, "volume": null}, {"date": "1992-07-02", "close": 1.32299881, "volume": null}, {"date": "1992-07-03", "close": 1.32299881, "volume": null}, {"date": "1992-07-06", "close": 1.32299881, "volume": null}, {"date": "1992-07-07", "close": 1.32299881, "volume": 212.0}, {"date": "1992-07-08", "close": 1.32299881, "volume": null}, {"date": "1992-07-09", "close": 1.32299881, "volume": null}, {"date": "1992-07-10", "close": 1.32299881, "volume": null}, {"date": "1992-07-13", "close": 1.32299881, "volume": null}, {"date": "1992-07-14", "close": 1.32299881, "volume": 741.0}, {"date": "1992-07-15", "close": 1.32299881, "volume": null}, {"date": "1992-07-16", "close": 1.32299881, "volume": null}, {"date": "1992-07-17", "close": 1.32299881, "volume": 2963.0}, {"date": "1992-07-20", "close": 1.32299881, "volume": null}, {"date": "1992-07-21", "close": 1.32299881, "volume": null}, {"date": "1992-07-22", "close": 1.32299881, "volume": 1693.0}, {"date": "1992-07-23", "close": 1.32299881, "volume": null}, {"date": "1992-07-24", "close": 1.70099847, "volume": 24550.0}, {"date": "1992-07-27", "close": 1.606498555, "volume": 2116.0}, {"date": "1992-07-28", "close": 1.606498555, "volume": 3175.0}, {"date": "1992-07-29", "close": 1.606498555, "volume": 3175.0}, {"date": "1992-07-30", "close": 1.70099847, "volume": 3915.0}, {"date": "1992-07-31", "close": 1.8899983, "volume": 2116.0}, {"date": "1992-08-03", "close": 1.8899983, "volume": null}, {"date": "1992-08-04", "close": 1.70099847, "volume": 2222.0}, {"date": "1992-08-05", "close": 1.70099847, "volume": null}, {"date": "1992-08-06", "close": 1.70099847, "volume": 8995.0}, {"date": "1992-08-07", "close": 1.70099847, "volume": null}, {"date": "1992-08-10", "close": 1.70099847, "volume": null}, {"date": "1992-08-11", "close": 1.70099847, "volume": 1587.0}, {"date": "1992-08-12", "close": 1.70099847, "volume": 2646.0}, {"date": "1992-08-13", "close": 1.70099847, "volume": 3704.0}, {"date": "1992-08-14", "close": 1.8899983, "volume": 19788.0}, {"date": "1992-08-17", "close": 1.8899983, "volume": 2434.0}, {"date": "1992-08-18", "close": 1.8899983, "volume": null}, {"date": "1992-08-19", "close": 1.8899983, "volume": 2646.0}, {"date": "1992-08-20", "close": 1.8899983, "volume": null}, {"date": "1992-08-21", "close": 1.8899983, "volume": null}, {"date": "1992-08-24", "close": 1.795498385, "volume": 317.0}, {"date": "1992-08-25", "close": 1.795498385, "volume": null}, {"date": "1992-08-26", "close": 1.795498385, "volume": 2646.0}, {"date": "1992-08-27", "close": 1.795498385, "volume": null}, {"date": "1992-08-28", "close": 1.795498385, "volume": null}, {"date": "1992-08-31", "close": 1.795498385, "volume": null}, {"date": "1992-09-01", "close": 1.795498385, "volume": 1058.0}, {"date": "1992-09-02", "close": 1.70099847, "volume": 9630.0}, {"date": "1992-09-03", "close": 1.70099847, "volume": null}, {"date": "1992-09-04", "close": 1.795498385, "volume": 2646.0}, {"date": "1992-09-07", "close": 1.795498385, "volume": null}, {"date": "1992-09-08", "close": 1.795498385, "volume": null}, {"date": "1992-09-09", "close": 1.795498385, "volume": null}, {"date": "1992-09-10", "close": 1.795498385, "volume": null}, {"date": "1992-09-11", "close": 1.8899983, "volume": 2646.0}, {"date": "1992-09-14", "close": 2.26799796, "volume": 19577.0}, {"date": "1992-09-15", "close": 2.26799796, "volume": 10688.0}, {"date": "1992-09-16", "close": 2.26799796, "volume": 17090.0}, {"date": "1992-09-17", "close": 2.45699779, "volume": 7937.0}, {"date": "1992-09-18", "close": 2.64599762, "volume": 5291.0}, {"date": "1992-09-21", "close": 2.64599762, "volume": 7937.0}, {"date": "1992-09-22", "close": 2.45699779, "volume": 4974.0}, {"date": "1992-09-23", "close": 2.26799796, "volume": 10053.0}, {"date": "1992-09-24", "close": 2.07899813, "volume": 5291.0}, {"date": "1992-09-25", "close": 2.07899813, "volume": null}, {"date": "1992-09-28", "close": 2.26799796, "volume": 2116.0}, {"date": "1992-09-29", "close": 2.26799796, "volume": 741.0}, {"date": "1992-09-30", "close": 2.07899813, "volume": 2857.0}, {"date": "1992-10-01", "close": 2.07899813, "volume": null}, {"date": "1992-10-02", "close": 2.26799796, "volume": 529.0}, {"date": "1992-10-05", "close": 2.26799796, "volume": null}, {"date": "1992-10-06", "close": 2.26799796, "volume": 741.0}, {"date": "1992-10-07", "close": 2.07899813, "volume": 3439.0}, {"date": "1992-10-08", "close": 2.07899813, "volume": null}, {"date": "1992-10-09", "close": 2.07899813, "volume": 847.0}, {"date": "1992-10-12", "close": 2.26799796, "volume": 5291.0}, {"date": "1992-10-13", "close": 2.26799796, "volume": null}, {"date": "1992-10-14", "close": 2.26799796, "volume": 212.0}, {"date": "1992-10-15", "close": 2.07899813, "volume": 212.0}, {"date": "1992-10-16", "close": 2.07899813, "volume": 1587.0}, {"date": "1992-10-19", "close": 2.07899813, "volume": 7937.0}, {"date": "1992-10-20", "close": 2.07899813, "volume": 529.0}, {"date": "1992-10-21", "close": 2.26799796, "volume": 529.0}, {"date": "1992-10-22", "close": 2.26799796, "volume": null}, {"date": "1992-10-23", "close": 2.07899813, "volume": 2646.0}, {"date": "1992-10-26", "close": 2.07899813, "volume": null}, {"date": "1992-10-27", "close": 2.07899813, "volume": 265.0}, {"date": "1992-10-28", "close": 2.07899813, "volume": 212.0}, {"date": "1992-10-29", "close": 2.26799796, "volume": 3492.0}, {"date": "1992-10-30", "close": 2.26799796, "volume": 9735.0}, {"date": "1992-11-02", "close": 2.26799796, "volume": null}, {"date": "1992-11-03", "close": 2.26799796, "volume": null}, {"date": "1992-11-04", "close": 2.26799796, "volume": null}, {"date": "1992-11-05", "close": 2.26799796, "volume": null}, {"date": "1992-11-06", "close": 2.26799796, "volume": null}, {"date": "1992-11-09", "close": 2.26799796, "volume": null}, {"date": "1992-11-10", "close": 1.8899983, "volume": 7937.0}, {"date": "1992-11-11", "close": 1.795498385, "volume": 1058.0}, {"date": "1992-11-12", "close": 1.795498385, "volume": null}, {"date": "1992-11-13", "close": 1.795498385, "volume": null}, {"date": "1992-11-16", "close": 1.795498385, "volume": null}, {"date": "1992-11-17", "close": 1.51199864, "volume": 5503.0}, {"date": "1992-11-18", "close": 1.51199864, "volume": null}, {"date": "1992-11-19", "close": 1.51199864, "volume": null}, {"date": "1992-11-20", "close": 1.70099847, "volume": 106.0}, {"date": "1992-11-23", "close": 1.795498385, "volume": 2646.0}, {"date": "1992-11-24", "close": 1.70099847, "volume": 12064.0}, {"date": "1992-11-25", "close": 1.795498385, "volume": 1058.0}, {"date": "1992-11-26", "close": 1.795498385, "volume": null}, {"date": "1992-11-27", "close": 1.795498385, "volume": 952.0}, {"date": "1992-11-30", "close": 1.795498385, "volume": null}, {"date": "1992-12-01", "close": 2.26799796, "volume": 14233.0}, {"date": "1992-12-02", "close": 2.26799796, "volume": 741.0}, {"date": "1992-12-03", "close": 2.26799796, "volume": null}, {"date": "1992-12-04", "close": 2.26799796, "volume": null}, {"date": "1992-12-07", "close": 2.07899813, "volume": 1058.0}, {"date": "1992-12-08", "close": 2.26799796, "volume": 7725.0}, {"date": "1992-12-09", "close": 2.26799796, "volume": 2116.0}, {"date": "1992-12-10", "close": 2.26799796, "volume": null}, {"date": "1992-12-11", "close": 2.26799796, "volume": null}, {"date": "1992-12-14", "close": 2.26799796, "volume": null}, {"date": "1992-12-15", "close": 2.45699779, "volume": 16931.0}, {"date": "1992-12-16", "close": 2.45699779, "volume": null}, {"date": "1992-12-17", "close": 2.45699779, "volume": null}, {"date": "1992-12-18", "close": 2.45699779, "volume": 212.0}, {"date": "1992-12-21", "close": 2.45699779, "volume": null}, {"date": "1992-12-22", "close": 2.64599762, "volume": 3386.0}, {"date": "1992-12-23", "close": 2.64599762, "volume": null}, {"date": "1992-12-24", "close": 2.64599762, "volume": null}, {"date": "1992-12-25", "close": 2.64599762, "volume": null}, {"date": "1992-12-28", "close": 2.64599762, "volume": null}, {"date": "1992-12-29", "close": 2.64599762, "volume": null}, {"date": "1992-12-30", "close": 2.45699779, "volume": 529.0}, {"date": "1992-12-31", "close": 2.45699779, "volume": null}, {"date": "1993-01-01", "close": 2.45699779, "volume": null}, {"date": "1993-01-04", "close": 2.45699779, "volume": null}, {"date": "1993-01-05", "close": 2.45699779, "volume": 847.0}, {"date": "1993-01-06", "close": 2.45699779, "volume": 212.0}, {"date": "1993-01-07", "close": 2.26799796, "volume": 7407.0}, {"date": "1993-01-08", "close": 2.26799796, "volume": null}, {"date": "1993-01-11", "close": 2.26799796, "volume": null}, {"date": "1993-01-12", "close": 2.26799796, "volume": null}, {"date": "1993-01-13", "close": 2.26799796, "volume": null}, {"date": "1993-01-14", "close": 2.64599762, "volume": 2646.0}, {"date": "1993-01-15", "close": 2.64599762, "volume": 2646.0}, {"date": "1993-01-18", "close": 2.64599762, "volume": 370.0}, {"date": "1993-01-19", "close": 2.64599762, "volume": 8307.0}, {"date": "1993-01-20", "close": 2.64599762, "volume": null}, {"date": "1993-01-21", "close": 3.02399728, "volume": 847.0}, {"date": "1993-01-22", "close": 3.21299711, "volume": 7937.0}, {"date": "1993-01-25", "close": 3.02399728, "volume": 7090.0}, {"date": "1993-01-26", "close": 3.02399728, "volume": 6349.0}, {"date": "1993-01-27", "close": 3.02399728, "volume": 3545.0}, {"date": "1993-01-28", "close": 3.02399728, "volume": 1587.0}, {"date": "1993-01-29", "close": 3.02399728, "volume": 2698.0}, {"date": "1993-02-01", "close": 3.02399728, "volume": null}, {"date": "1993-02-02", "close": 2.83499745, "volume": 212.0}, {"date": "1993-02-03", "close": 3.02399728, "volume": 9577.0}, {"date": "1993-02-04", "close": 3.02399728, "volume": null}, {"date": "1993-02-05", "close": 3.02399728, "volume": 1032.0}, {"date": "1993-02-08", "close": 3.02399728, "volume": null}, {"date": "1993-02-09", "close": 3.02399728, "volume": 10423.0}, {"date": "1993-02-10", "close": 3.02399728, "volume": 1905.0}, {"date": "1993-02-11", "close": 3.02399728, "volume": null}, {"date": "1993-02-12", "close": 3.02399728, "volume": null}, {"date": "1993-02-15", "close": 2.83499745, "volume": 741.0}, {"date": "1993-02-16", "close": 3.02399728, "volume": 529.0}, {"date": "1993-02-17", "close": 3.02399728, "volume": null}, {"date": "1993-02-18", "close": 3.02399728, "volume": null}, {"date": "1993-02-19", "close": 3.02399728, "volume": null}, {"date": "1993-02-22", "close": 3.02399728, "volume": null}, {"date": "1993-02-23", "close": 3.02399728, "volume": null}, {"date": "1993-02-24", "close": 2.83499745, "volume": 1799.0}, {"date": "1993-02-25", "close": 2.83499745, "volume": null}, {"date": "1993-02-26", "close": 2.64599762, "volume": 503.0}, {"date": "1993-03-01", "close": 2.83499745, "volume": 6138.0}, {"date": "1993-03-02", "close": 2.83499745, "volume": null}, {"date": "1993-03-03", "close": 3.02399728, "volume": 635.0}, {"date": "1993-03-04", "close": 2.83499745, "volume": 3598.0}, {"date": "1993-03-05", "close": 2.83499745, "volume": 423.0}, {"date": "1993-03-08", "close": 3.02399728, "volume": 1058.0}, {"date": "1993-03-09", "close": 3.02399728, "volume": 952.0}, {"date": "1993-03-10", "close": 3.02399728, "volume": null}, {"date": "1993-03-11", "close": 3.02399728, "volume": 2646.0}, {"date": "1993-03-12", "close": 3.02399728, "volume": null}, {"date": "1993-03-15", "close": 3.02399728, "volume": null}, {"date": "1993-03-16", "close": 3.02399728, "volume": 1058.0}, {"date": "1993-03-17", "close": 3.02399728, "volume": 12169.0}, {"date": "1993-03-18", "close": 3.02399728, "volume": null}, {"date": "1993-03-19", "close": 3.59099677, "volume": 41376.0}, {"date": "1993-03-22", "close": 3.7799966, "volume": 2751.0}, {"date": "1993-03-23", "close": 3.59099677, "volume": 1376.0}, {"date": "1993-03-24", "close": 3.40199694, "volume": 529.0}, {"date": "1993-03-25", "close": 3.59099677, "volume": 5503.0}, {"date": "1993-03-26", "close": 3.59099677, "volume": 1164.0}, {"date": "1993-03-29", "close": 3.40199694, "volume": 3016.0}, {"date": "1993-03-30", "close": 3.40199694, "volume": null}, {"date": "1993-03-31", "close": 3.59099677, "volume": 423.0}, {"date": "1993-04-01", "close": 3.59099677, "volume": 1799.0}, {"date": "1993-04-02", "close": 3.7799966, "volume": 12381.0}, {"date": "1993-04-05", "close": 3.7799966, "volume": 1376.0}, {"date": "1993-04-06", "close": 3.59099677, "volume": 847.0}, {"date": "1993-04-07", "close": 3.7799966, "volume": 3069.0}, {"date": "1993-04-08", "close": 3.7799966, "volume": 106.0}, {"date": "1993-04-09", "close": 3.7799966, "volume": null}, {"date": "1993-04-12", "close": 3.7799966, "volume": null}, {"date": "1993-04-13", "close": 3.96899643, "volume": 1376.0}, {"date": "1993-04-14", "close": 4.34699609, "volume": 2646.0}, {"date": "1993-04-15", "close": 3.96899643, "volume": 6032.0}, {"date": "1993-04-16", "close": 4.15799626, "volume": 635.0}, {"date": "1993-04-19", "close": 4.15799626, "volume": null}, {"date": "1993-04-20", "close": 4.34699609, "volume": 1587.0}, {"date": "1993-04-21", "close": 4.15799626, "volume": 1693.0}, {"date": "1993-04-22", "close": 4.34699609, "volume": 1058.0}, {"date": "1993-04-23", "close": 3.40199694, "volume": 6402.0}, {"date": "1993-04-26", "close": 3.96899643, "volume": 10979.0}, {"date": "1993-04-27", "close": 3.96899643, "volume": 6984.0}, {"date": "1993-04-28", "close": 3.96899643, "volume": 212.0}, {"date": "1993-04-29", "close": 3.96899643, "volume": null}, {"date": "1993-04-30", "close": 3.40199694, "volume": 317.0}, {"date": "1993-05-03", "close": 3.59099677, "volume": 1376.0}, {"date": "1993-05-04", "close": 3.59099677, "volume": 1481.0}, {"date": "1993-05-05", "close": 3.7799966, "volume": 2222.0}, {"date": "1993-05-06", "close": 3.96899643, "volume": 8254.0}, {"date": "1993-05-07", "close": 4.34699609, "volume": 212.0}, {"date": "1993-05-10", "close": 4.34699609, "volume": null}, {"date": "1993-05-11", "close": 4.34699609, "volume": null}, {"date": "1993-05-12", "close": 4.15799626, "volume": 1270.0}, {"date": "1993-05-13", "close": 4.34699609, "volume": 1270.0}, {"date": "1993-05-14", "close": 4.34699609, "volume": 13651.0}, {"date": "1993-05-17", "close": 4.53599592, "volume": 4974.0}, {"date": "1993-05-18", "close": 5.10299541, "volume": 10159.0}, {"date": "1993-05-19", "close": 5.6699949, "volume": 10000.0}, {"date": "1993-05-20", "close": 5.6699949, "volume": 12804.0}, {"date": "1993-05-21", "close": 5.10299541, "volume": 13757.0}, {"date": "1993-05-24", "close": 5.48099507, "volume": 12646.0}, {"date": "1993-05-25", "close": 5.6699949, "volume": 8201.0}, {"date": "1993-05-26", "close": 5.6699949, "volume": 8889.0}, {"date": "1993-05-27", "close": 6.04799456, "volume": 4021.0}, {"date": "1993-05-28", "close": 6.61499405, "volume": 4868.0}, {"date": "1993-05-31", "close": 6.04799456, "volume": 13280.0}, {"date": "1993-06-01", "close": 5.85899473, "volume": 3598.0}, {"date": "1993-06-02", "close": 5.6699949, "volume": 1799.0}, {"date": "1993-06-03", "close": 6.04799456, "volume": 1323.0}, {"date": "1993-06-04", "close": 5.6699949, "volume": 7460.0}, {"date": "1993-06-07", "close": 5.6699949, "volume": 582.0}, {"date": "1993-06-08", "close": 5.6699949, "volume": 577747.0}, {"date": "1993-06-09", "close": 5.85899473, "volume": 8519.0}, {"date": "1993-06-10", "close": 5.787776, "volume": 3456.0}, {"date": "1993-06-11", "close": 5.787776, "volume": null}, {"date": "1993-06-14", "close": 5.787776, "volume": null}, {"date": "1993-06-15", "close": 6.3665536, "volume": 12060.0}, {"date": "1993-06-16", "close": 6.6559424, "volume": 1175.0}, {"date": "1993-06-17", "close": 8.1028864, "volume": 12958.0}, {"date": "1993-06-18", "close": 9.2604416, "volume": 33312.0}, {"date": "1993-06-21", "close": 9.2604416, "volume": 10298.0}, {"date": "1993-06-22", "close": 8.3922752, "volume": 10401.0}, {"date": "1993-06-23", "close": 8.3922752, "volume": 104.0}, {"date": "1993-06-24", "close": 8.3922752, "volume": null}, {"date": "1993-06-25", "close": 8.9710528, "volume": 11472.0}, {"date": "1993-06-28", "close": 9.5498304, "volume": 10125.0}, {"date": "1993-06-29", "close": 9.8392192, "volume": 7706.0}, {"date": "1993-06-30", "close": 9.2604416, "volume": 5183.0}, {"date": "1993-07-01", "close": 9.5498304, "volume": 19109.0}, {"date": "1993-07-02", "close": 10.128608, "volume": 61647.0}, {"date": "1993-07-05", "close": 9.5498304, "volume": 29096.0}, {"date": "1993-07-06", "close": 9.5498304, "volume": null}, {"date": "1993-07-07", "close": 9.8392192, "volume": 30599.0}, {"date": "1993-07-08", "close": 10.7073856, "volume": 26331.0}, {"date": "1993-07-09", "close": 10.128608, "volume": 4907.0}, {"date": "1993-07-12", "close": 10.7073856, "volume": 8328.0}, {"date": "1993-07-13", "close": 9.8392192, "volume": 6600.0}, {"date": "1993-07-14", "close": 9.8392192, "volume": 9295.0}, {"date": "1993-07-15", "close": 9.8392192, "volume": 4319.0}, {"date": "1993-07-16", "close": 9.2604416, "volume": 12509.0}, {"date": "1993-07-19", "close": 9.5498304, "volume": 52697.0}, {"date": "1993-07-20", "close": 9.8392192, "volume": 8604.0}, {"date": "1993-07-21", "close": 10.128608, "volume": 2350.0}, {"date": "1993-07-22", "close": 9.2604416, "volume": 17433.0}, {"date": "1993-07-23", "close": 8.681664, "volume": 13580.0}, {"date": "1993-07-26", "close": 9.2604416, "volume": 1382.0}, {"date": "1993-07-27", "close": 8.681664, "volume": 11542.0}, {"date": "1993-07-28", "close": 9.2604416, "volume": 2972.0}, {"date": "1993-07-29", "close": 9.5498304, "volume": 5633.0}, {"date": "1993-07-30", "close": 9.8392192, "volume": 86157.0}, {"date": "1993-08-02", "close": 10.4179968, "volume": 21597.0}, {"date": "1993-08-03", "close": 10.4179968, "volume": 11887.0}, {"date": "1993-08-04", "close": 10.4179968, "volume": 11196.0}, {"date": "1993-08-05", "close": 10.4179968, "volume": 19973.0}, {"date": "1993-08-06", "close": 9.5498304, "volume": 58122.0}, {"date": "1993-08-09", "close": 9.5498304, "volume": 9606.0}, {"date": "1993-08-10", "close": 10.4179968, "volume": 25882.0}, {"date": "1993-08-11", "close": 10.128608, "volume": 12129.0}, {"date": "1993-08-12", "close": 10.128608, "volume": 7084.0}, {"date": "1993-08-13", "close": 9.5498304, "volume": 18695.0}, {"date": "1993-08-16", "close": 9.8392192, "volume": 14202.0}, {"date": "1993-08-17", "close": 10.4179968, "volume": 14202.0}, {"date": "1993-08-18", "close": 10.128608, "volume": 19800.0}, {"date": "1993-08-19", "close": 10.4179968, "volume": 11645.0}, {"date": "1993-08-20", "close": 10.128608, "volume": 11542.0}, {"date": "1993-08-23", "close": 10.128608, "volume": 864.0}, {"date": "1993-08-24", "close": 9.8392192, "volume": 2937.0}, {"date": "1993-08-25", "close": 9.8392192, "volume": 2592.0}, {"date": "1993-08-26", "close": 9.2604416, "volume": 9365.0}, {"date": "1993-08-27", "close": 9.2604416, "volume": 10505.0}, {"date": "1993-08-30", "close": 8.9710528, "volume": 10332.0}, {"date": "1993-08-31", "close": 9.2604416, "volume": 17243.0}, {"date": "1993-09-01", "close": 8.9710528, "volume": 3767.0}, {"date": "1993-09-02", "close": 8.9710528, "volume": 4630.0}, {"date": "1993-09-03", "close": 8.1028864, "volume": 7257.0}, {"date": "1993-09-06", "close": 8.3922752, "volume": 4043.0}, {"date": "1993-09-07", "close": 8.3922752, "volume": 20491.0}, {"date": "1993-09-08", "close": 8.1028864, "volume": 7222.0}, {"date": "1993-09-09", "close": 7.23472, "volume": 2004.0}, {"date": "1993-09-10", "close": 7.5241088, "volume": 3145.0}, {"date": "1993-09-13", "close": 6.3665536, "volume": 4112.0}, {"date": "1993-09-14", "close": 6.6559424, "volume": 346.0}, {"date": "1993-09-15", "close": 6.6559424, "volume": 7084.0}, {"date": "1993-09-16", "close": 6.9453312, "volume": 8535.0}, {"date": "1993-09-17", "close": 7.8134976, "volume": 3110.0}, {"date": "1993-09-20", "close": 7.8134976, "volume": 657.0}, {"date": "1993-09-21", "close": 7.5241088, "volume": 1728.0}, {"date": "1993-09-22", "close": 7.5241088, "volume": 9814.0}, {"date": "1993-09-23", "close": 7.5241088, "volume": 3836.0}, {"date": "1993-09-24", "close": 7.5241088, "volume": 691.0}, {"date": "1993-09-27", "close": 6.9453312, "volume": 3905.0}, {"date": "1993-09-28", "close": 6.6559424, "volume": 2281.0}, {"date": "1993-09-29", "close": 6.3665536, "volume": 7740.0}, {"date": "1993-09-30", "close": 6.9453312, "volume": 691.0}, {"date": "1993-10-01", "close": 6.9453312, "volume": 276.0}, {"date": "1993-10-04", "close": 6.9453312, "volume": 2142.0}, {"date": "1993-10-05", "close": 6.9453312, "volume": 2212.0}, {"date": "1993-10-06", "close": 6.6559424, "volume": 207.0}, {"date": "1993-10-07", "close": 6.6559424, "volume": 1866.0}, {"date": "1993-10-08", "close": 6.9453312, "volume": 2350.0}, {"date": "1993-10-11", "close": 8.3922752, "volume": 19593.0}, {"date": "1993-10-12", "close": 8.681664, "volume": 3767.0}, {"date": "1993-10-13", "close": 8.3922752, "volume": 14928.0}, {"date": "1993-10-14", "close": 8.3922752, "volume": 5287.0}, {"date": "1993-10-15", "close": 8.1028864, "volume": 5563.0}, {"date": "1993-10-18", "close": 8.3922752, "volume": 1140.0}, {"date": "1993-10-19", "close": 8.1028864, "volume": 2764.0}, {"date": "1993-10-20", "close": 8.1028864, "volume": 3801.0}, {"date": "1993-10-21", "close": 8.1028864, "volume": 1831.0}, {"date": "1993-10-22", "close": 8.1028864, "volume": 5460.0}, {"date": "1993-10-25", "close": 7.8134976, "volume": 3006.0}, {"date": "1993-10-26", "close": 8.1028864, "volume": 207.0}, {"date": "1993-10-27", "close": 7.8134976, "volume": 5874.0}, {"date": "1993-10-28", "close": 7.5241088, "volume": 3456.0}, {"date": "1993-10-29", "close": 7.23472, "volume": 1866.0}, {"date": "1993-11-01", "close": 7.23472, "volume": 2592.0}, {"date": "1993-11-02", "close": 7.23472, "volume": 9710.0}, {"date": "1993-11-03", "close": 7.23472, "volume": 4008.0}, {"date": "1993-11-04", "close": 7.5241088, "volume": 691.0}, {"date": "1993-11-05", "close": 7.5241088, "volume": 4803.0}, {"date": "1993-11-08", "close": 7.8134976, "volume": 18746.0}, {"date": "1993-11-09", "close": 8.1028864, "volume": 4838.0}, {"date": "1993-11-10", "close": 8.1028864, "volume": 1797.0}, {"date": "1993-11-11", "close": 7.8134976, "volume": 3386.0}, {"date": "1993-11-12", "close": 7.5241088, "volume": 1728.0}, {"date": "1993-11-15", "close": 7.5241088, "volume": 1175.0}, {"date": "1993-11-16", "close": 7.5241088, "volume": null}, {"date": "1993-11-17", "close": 7.5241088, "volume": 3836.0}, {"date": "1993-11-18", "close": 7.5241088, "volume": 10056.0}, {"date": "1993-11-19", "close": 7.8134976, "volume": 9365.0}, {"date": "1993-11-22", "close": 7.8134976, "volume": 4475.0}, {"date": "1993-11-23", "close": 7.5241088, "volume": 8984.0}, {"date": "1993-11-24", "close": 7.5241088, "volume": 7602.0}, {"date": "1993-11-25", "close": 7.5241088, "volume": 3179.0}, {"date": "1993-11-26", "close": 7.8134976, "volume": 18660.0}, {"date": "1993-11-29", "close": 7.5241088, "volume": 4976.0}, {"date": "1993-11-30", "close": 7.5241088, "volume": 3870.0}, {"date": "1993-12-01", "close": 7.8134976, "volume": 9347.0}, {"date": "1993-12-02", "close": 8.3922752, "volume": 39773.0}, {"date": "1993-12-03", "close": 8.3922752, "volume": 26331.0}, {"date": "1993-12-06", "close": 8.3922752, "volume": 8155.0}, {"date": "1993-12-07", "close": 8.1028864, "volume": 22427.0}, {"date": "1993-12-08", "close": 7.8134976, "volume": 1935.0}, {"date": "1993-12-09", "close": 8.9710528, "volume": 62027.0}, {"date": "1993-12-10", "close": 9.5498304, "volume": 61302.0}, {"date": "1993-12-13", "close": 9.8392192, "volume": 29787.0}, {"date": "1993-12-14", "close": 9.8392192, "volume": 36733.0}, {"date": "1993-12-15", "close": 9.5498304, "volume": 15204.0}, {"date": "1993-12-16", "close": 8.9710528, "volume": 15757.0}, {"date": "1993-12-17", "close": 9.2604416, "volume": 3525.0}, {"date": "1993-12-20", "close": 9.5498304, "volume": 22634.0}, {"date": "1993-12-21", "close": 9.5498304, "volume": 45579.0}, {"date": "1993-12-22", "close": 10.128608, "volume": 16172.0}, {"date": "1993-12-23", "close": 9.8392192, "volume": 12302.0}, {"date": "1993-12-24", "close": 9.8392192, "volume": 25277.0}, {"date": "1993-12-27", "close": 9.8392192, "volume": null}, {"date": "1993-12-28", "close": 9.8392192, "volume": null}, {"date": "1993-12-29", "close": 10.128608, "volume": 17070.0}, {"date": "1993-12-30", "close": 10.128608, "volume": 8639.0}, {"date": "1993-12-31", "close": 10.4179968, "volume": 11403.0}, {"date": "1994-01-03", "close": 10.4179968, "volume": null}, {"date": "1994-01-04", "close": 10.9967744, "volume": 5322.0}, {"date": "1994-01-05", "close": 11.2861632, "volume": 21424.0}, {"date": "1994-01-06", "close": 11.2861632, "volume": 8017.0}, {"date": "1994-01-07", "close": 10.9967744, "volume": 32793.0}, {"date": "1994-01-10", "close": 10.9967744, "volume": 22565.0}, {"date": "1994-01-11", "close": 10.7073856, "volume": 27368.0}, {"date": "1994-01-12", "close": 11.2861632, "volume": 13408.0}, {"date": "1994-01-13", "close": 11.2861632, "volume": 14099.0}, {"date": "1994-01-14", "close": 11.8649408, "volume": 16034.0}, {"date": "1994-01-17", "close": 11.575552, "volume": 25122.0}, {"date": "1994-01-18", "close": 12.1543296, "volume": 15153.0}, {"date": "1994-01-19", "close": 11.8649408, "volume": 7740.0}, {"date": "1994-01-20", "close": 12.7331072, "volume": 27161.0}, {"date": "1994-01-21", "close": 12.1543296, "volume": 38322.0}, {"date": "1994-01-24", "close": 11.575552, "volume": 18625.0}, {"date": "1994-01-25", "close": 12.1543296, "volume": 9423.0}, {"date": "1994-01-26", "close": 12.1543296, "volume": null}, {"date": "1994-01-27", "close": 13.3118848, "volume": 116349.0}, {"date": "1994-01-28", "close": 12.7331072, "volume": 21269.0}, {"date": "1994-01-31", "close": 12.4437184, "volume": 11196.0}, {"date": "1994-02-01", "close": 12.1543296, "volume": 20526.0}, {"date": "1994-02-02", "close": 13.3118848, "volume": 28474.0}, {"date": "1994-02-03", "close": 13.8906624, "volume": 95042.0}, {"date": "1994-02-04", "close": 14.46944, "volume": 102492.0}, {"date": "1994-02-07", "close": 13.022496, "volume": 32448.0}, {"date": "1994-02-08", "close": 13.3118848, "volume": 36594.0}, {"date": "1994-02-09", "close": 13.3118848, "volume": 24638.0}, {"date": "1994-02-10", "close": 13.022496, "volume": 15999.0}, {"date": "1994-02-11", "close": 12.7331072, "volume": 3456.0}, {"date": "1994-02-14", "close": 13.3118848, "volume": 11127.0}, {"date": "1994-02-15", "close": 13.6012736, "volume": 17520.0}, {"date": "1994-02-16", "close": 13.6012736, "volume": 15343.0}, {"date": "1994-02-17", "close": 13.8906624, "volume": 19939.0}, {"date": "1994-02-18", "close": 14.1800512, "volume": 3075.0}, {"date": "1994-02-21", "close": 13.6012736, "volume": 11922.0}, {"date": "1994-02-22", "close": 13.022496, "volume": 4319.0}, {"date": "1994-02-23", "close": 13.3118848, "volume": 5080.0}, {"date": "1994-02-24", "close": 13.6012736, "volume": 5114.0}, {"date": "1994-02-25", "close": 12.7331072, "volume": 1590.0}, {"date": "1994-02-28", "close": 13.022496, "volume": 3214.0}, {"date": "1994-03-01", "close": 12.7331072, "volume": 8570.0}, {"date": "1994-03-02", "close": 12.4437184, "volume": 3317.0}, {"date": "1994-03-03", "close": 12.7331072, "volume": 4492.0}, {"date": "1994-03-04", "close": 11.8649408, "volume": 20042.0}, {"date": "1994-03-07", "close": 11.8649408, "volume": 691.0}, {"date": "1994-03-08", "close": 11.8649408, "volume": 933.0}, {"date": "1994-03-09", "close": 11.8649408, "volume": 5080.0}, {"date": "1994-03-10", "close": 11.8649408, "volume": 3214.0}, {"date": "1994-03-11", "close": 12.1543296, "volume": 14548.0}, {"date": "1994-03-14", "close": 12.4437184, "volume": 1106.0}, {"date": "1994-03-15", "close": 12.1543296, "volume": 26850.0}, {"date": "1994-03-16", "close": 11.575552, "volume": 14721.0}, {"date": "1994-03-17", "close": 11.575552, "volume": 933.0}, {"date": "1994-03-18", "close": 11.2861632, "volume": 1849.0}, {"date": "1994-03-21", "close": 11.2861632, "volume": 760.0}, {"date": "1994-03-22", "close": 11.2861632, "volume": 2626.0}, {"date": "1994-03-23", "close": 11.2861632, "volume": 4319.0}, {"date": "1994-03-24", "close": 11.575552, "volume": 2177.0}, {"date": "1994-03-25", "close": 12.1543296, "volume": 24085.0}, {"date": "1994-03-28", "close": 12.1543296, "volume": 5598.0}, {"date": "1994-03-29", "close": 11.575552, "volume": 4319.0}, {"date": "1994-03-30", "close": 11.575552, "volume": 3456.0}, {"date": "1994-03-31", "close": 10.128608, "volume": 2108.0}, {"date": "1994-04-01", "close": 10.128608, "volume": null}, {"date": "1994-04-04", "close": 10.128608, "volume": null}, {"date": "1994-04-05", "close": 10.4179968, "volume": 2073.0}, {"date": "1994-04-06", "close": 11.2861632, "volume": 449.0}, {"date": "1994-04-07", "close": 10.9967744, "volume": 4458.0}, {"date": "1994-04-08", "close": 10.9967744, "volume": 2350.0}, {"date": "1994-04-11", "close": 10.9967744, "volume": 2039.0}, {"date": "1994-04-12", "close": 10.4179968, "volume": 1935.0}, {"date": "1994-04-13", "close": 10.4179968, "volume": 2004.0}, {"date": "1994-04-14", "close": 10.7073856, "volume": 1037.0}, {"date": "1994-04-15", "close": 10.7073856, "volume": 1244.0}, {"date": "1994-04-18", "close": 10.9967744, "volume": 276.0}, {"date": "1994-04-19", "close": 10.4179968, "volume": 1451.0}, {"date": "1994-04-20", "close": 10.128608, "volume": 1417.0}, {"date": "1994-04-21", "close": 9.5498304, "volume": 4458.0}, {"date": "1994-04-22", "close": 10.128608, "volume": 2695.0}, {"date": "1994-04-25", "close": 10.128608, "volume": null}, {"date": "1994-04-26", "close": 8.9710528, "volume": 5736.0}, {"date": "1994-04-27", "close": 9.8392192, "volume": 4319.0}, {"date": "1994-04-28", "close": 9.2604416, "volume": 2903.0}, {"date": "1994-04-29", "close": 8.681664, "volume": 10602.0}, {"date": "1994-05-02", "close": 8.681664, "volume": 691.0}, {"date": "1994-05-03", "close": 8.681664, "volume": 12993.0}, {"date": "1994-05-04", "close": 8.3922752, "volume": 2212.0}, {"date": "1994-05-05", "close": 8.1028864, "volume": 22392.0}, {"date": "1994-05-06", "close": 8.3922752, "volume": 6635.0}, {"date": "1994-05-09", "close": 8.3922752, "volume": 9054.0}, {"date": "1994-05-10", "close": 8.681664, "volume": 4389.0}, {"date": "1994-05-11", "close": 8.681664, "volume": 17485.0}, {"date": "1994-05-12", "close": 8.681664, "volume": 38156.0}, {"date": "1994-05-13", "close": 8.9710528, "volume": 10021.0}, {"date": "1994-05-16", "close": 9.8392192, "volume": 2246.0}, {"date": "1994-05-17", "close": 9.2604416, "volume": 3283.0}, {"date": "1994-05-18", "close": 9.2604416, "volume": 25398.0}, {"date": "1994-05-19", "close": 9.2604416, "volume": 1451.0}, {"date": "1994-05-20", "close": 9.2604416, "volume": 1935.0}, {"date": "1994-05-23", "close": 9.2604416, "volume": 2073.0}, {"date": "1994-05-24", "close": 9.2604416, "volume": 4319.0}, {"date": "1994-05-25", "close": 9.2604416, "volume": 5114.0}, {"date": "1994-05-26", "close": 9.2604416, "volume": 1693.0}, {"date": "1994-05-27", "close": 9.5498304, "volume": 207.0}, {"date": "1994-05-30", "close": 9.5498304, "volume": 2384.0}, {"date": "1994-05-31", "close": 9.2604416, "volume": 1175.0}, {"date": "1994-06-01", "close": 10.128608, "volume": 24500.0}, {"date": "1994-06-02", "close": 9.8392192, "volume": 10401.0}, {"date": "1994-06-03", "close": 9.5498304, "volume": 346.0}, {"date": "1994-06-06", "close": 9.5498304, "volume": 691.0}, {"date": "1994-06-07", "close": 8.9710528, "volume": 5667.0}, {"date": "1994-06-08", "close": 8.9710528, "volume": 7084.0}, {"date": "1994-06-09", "close": 8.9710528, "volume": 898.0}, {"date": "1994-06-10", "close": 8.681664, "volume": 173.0}, {"date": "1994-06-13", "close": 8.681664, "volume": null}, {"date": "1994-06-14", "close": 8.9710528, "volume": 11023.0}, {"date": "1994-06-15", "close": 8.9710528, "volume": 1970.0}, {"date": "1994-06-16", "close": 8.681664, "volume": 3317.0}, {"date": "1994-06-17", "close": 8.9710528, "volume": 1555.0}, {"date": "1994-06-20", "close": 8.681664, "volume": 553.0}, {"date": "1994-06-21", "close": 8.1028864, "volume": 9606.0}, {"date": "1994-06-22", "close": 8.681664, "volume": 2229.0}, {"date": "1994-06-23", "close": 8.681664, "volume": 2419.0}, {"date": "1994-06-24", "close": 8.9710528, "volume": 7740.0}, {"date": "1994-06-27", "close": 7.4543574, "volume": 2028.0}, {"date": "1994-06-28", "close": 7.18813035, "volume": 4207.0}, {"date": "1994-06-29", "close": 7.4543574, "volume": 11982.0}, {"date": "1994-06-30", "close": 6.65567625, "volume": 8451.0}, {"date": "1994-07-01", "close": 6.65567625, "volume": 901.0}, {"date": "1994-07-04", "close": 7.18813035, "volume": 2967.0}, {"date": "1994-07-05", "close": 7.18813035, "volume": 2479.0}, {"date": "1994-07-06", "close": 7.18813035, "volume": 4057.0}, {"date": "1994-07-07", "close": 6.9219033, "volume": 2554.0}, {"date": "1994-07-08", "close": 6.9219033, "volume": 300.0}, {"date": "1994-07-11", "close": 6.65567625, "volume": 2066.0}, {"date": "1994-07-12", "close": 7.18813035, "volume": 57132.0}, {"date": "1994-07-13", "close": 6.9219033, "volume": 451.0}, {"date": "1994-07-14", "close": 6.9219033, "volume": 2479.0}, {"date": "1994-07-15", "close": 7.4543574, "volume": 5747.0}, {"date": "1994-07-18", "close": 7.18813035, "volume": 1240.0}, {"date": "1994-07-19", "close": 6.9219033, "volume": 1803.0}, {"date": "1994-07-20", "close": 6.9219033, "volume": 826.0}, {"date": "1994-07-21", "close": 6.9219033, "volume": 1202.0}, {"date": "1994-07-22", "close": 6.9219033, "volume": 939.0}, {"date": "1994-07-25", "close": 6.9219033, "volume": 4395.0}, {"date": "1994-07-26", "close": 6.9219033, "volume": 2066.0}, {"date": "1994-07-27", "close": 6.65567625, "volume": 2179.0}, {"date": "1994-07-28", "close": 6.9219033, "volume": 2930.0}, {"date": "1994-07-29", "close": 6.9219033, "volume": 451.0}, {"date": "1994-08-01", "close": 6.9219033, "volume": 2704.0}, {"date": "1994-08-02", "close": 6.65567625, "volume": 1615.0}, {"date": "1994-08-03", "close": 6.9219033, "volume": 1390.0}, {"date": "1994-08-04", "close": 6.65567625, "volume": 2366.0}, {"date": "1994-08-05", "close": 6.65567625, "volume": 1690.0}, {"date": "1994-08-08", "close": 6.65567625, "volume": 7325.0}, {"date": "1994-08-09", "close": 6.65567625, "volume": 1953.0}, {"date": "1994-08-10", "close": 6.65567625, "volume": 1728.0}, {"date": "1994-08-11", "close": 6.9219033, "volume": 5634.0}, {"date": "1994-08-12", "close": 6.65567625, "volume": 751.0}, {"date": "1994-08-15", "close": 6.65567625, "volume": 2103.0}, {"date": "1994-08-16", "close": 6.3894492, "volume": 1803.0}, {"date": "1994-08-17", "close": 6.3894492, "volume": 2254.0}, {"date": "1994-08-18", "close": 5.8569951, "volume": 4432.0}, {"date": "1994-08-19", "close": 6.3894492, "volume": 2028.0}, {"date": "1994-08-22", "close": 6.3894492, "volume": 225.0}, {"date": "1994-08-23", "close": 6.12322215, "volume": 751.0}, {"date": "1994-08-24", "close": 6.3894492, "volume": 75.0}, {"date": "1994-08-25", "close": 6.3894492, "volume": 3305.0}, {"date": "1994-08-26", "close": 6.12322215, "volume": 4012.0}, {"date": "1994-08-29", "close": 6.65567625, "volume": 5634.0}, {"date": "1994-08-30", "close": 6.65567625, "volume": 1202.0}, {"date": "1994-08-31", "close": 6.65567625, "volume": 1953.0}, {"date": "1994-09-01", "close": 6.65567625, "volume": 6817.0}, {"date": "1994-09-02", "close": 6.65567625, "volume": 8489.0}, {"date": "1994-09-05", "close": 7.18813035, "volume": 31928.0}, {"date": "1994-09-06", "close": 7.18813035, "volume": 2554.0}, {"date": "1994-09-07", "close": 6.9219033, "volume": 22680.0}, {"date": "1994-09-08", "close": 6.9219033, "volume": 1502.0}, {"date": "1994-09-09", "close": 7.18813035, "volume": 10668.0}, {"date": "1994-09-12", "close": 6.9219033, "volume": 714.0}, {"date": "1994-09-13", "close": 6.9219033, "volume": 4169.0}, {"date": "1994-09-14", "close": 6.3894492, "volume": 3456.0}, {"date": "1994-09-15", "close": 6.65567625, "volume": 4320.0}, {"date": "1994-09-16", "close": 6.9219033, "volume": 2179.0}, {"date": "1994-09-19", "close": 6.65567625, "volume": 2404.0}, {"date": "1994-09-20", "close": 6.12322215, "volume": 4057.0}, {"date": "1994-09-21", "close": 6.65567625, "volume": 3568.0}, {"date": "1994-09-22", "close": 6.9219033, "volume": 42445.0}, {"date": "1994-09-23", "close": 6.9219033, "volume": 26293.0}, {"date": "1994-09-26", "close": 6.9219033, "volume": 7467.0}, {"date": "1994-09-27", "close": 6.65567625, "volume": 2780.0}, {"date": "1994-09-28", "close": 6.9219033, "volume": 38.0}, {"date": "1994-09-29", "close": 6.65567625, "volume": 3411.0}, {"date": "1994-09-30", "close": 6.9219033, "volume": 1052.0}, {"date": "1994-10-03", "close": 6.9219033, "volume": 1127.0}, {"date": "1994-10-04", "close": 6.65567625, "volume": 6423.0}, {"date": "1994-10-05", "close": 6.3894492, "volume": 7663.0}, {"date": "1994-10-06", "close": 6.3894492, "volume": null}, {"date": "1994-10-07", "close": 6.12322215, "volume": 3831.0}, {"date": "1994-10-10", "close": 6.3894492, "volume": 3230.0}, {"date": "1994-10-11", "close": 6.12322215, "volume": 5379.0}, {"date": "1994-10-12", "close": 6.12322215, "volume": 225.0}, {"date": "1994-10-13", "close": 6.12322215, "volume": 225.0}, {"date": "1994-10-14", "close": 6.12322215, "volume": 1277.0}, {"date": "1994-10-17", "close": 5.8569951, "volume": 1390.0}, {"date": "1994-10-18", "close": 6.3894492, "volume": 4320.0}, {"date": "1994-10-19", "close": 6.3894492, "volume": 3794.0}, {"date": "1994-10-20", "close": 6.65567625, "volume": 3287.0}, {"date": "1994-10-21", "close": 6.65567625, "volume": 70414.0}, {"date": "1994-10-24", "close": 6.65567625, "volume": 1330.0}, {"date": "1994-10-25", "close": 6.65567625, "volume": 6836.0}, {"date": "1994-10-26", "close": 6.3894492, "volume": 5259.0}, {"date": "1994-10-27", "close": 6.3894492, "volume": 2817.0}, {"date": "1994-10-28", "close": 6.3894492, "volume": 2254.0}, {"date": "1994-10-31", "close": 6.3894492, "volume": 751.0}, {"date": "1994-11-01", "close": 6.12322215, "volume": 1841.0}, {"date": "1994-11-02", "close": 6.12322215, "volume": 1352.0}, {"date": "1994-11-03", "close": 6.3894492, "volume": 5146.0}, {"date": "1994-11-04", "close": 6.65567625, "volume": 1277.0}, {"date": "1994-11-07", "close": 6.12322215, "volume": 3982.0}, {"date": "1994-11-08", "close": 6.12322215, "volume": 65651.0}, {"date": "1994-11-09", "close": 6.12322215, "volume": 8752.0}, {"date": "1994-11-10", "close": 6.12322215, "volume": 1502.0}, {"date": "1994-11-11", "close": 5.8569951, "volume": 9691.0}, {"date": "1994-11-14", "close": 5.59076805, "volume": 2629.0}, {"date": "1994-11-15", "close": 5.8569951, "volume": 16114.0}, {"date": "1994-11-16", "close": 5.8569951, "volume": 15100.0}, {"date": "1994-11-17", "close": 5.59076805, "volume": 2073.0}, {"date": "1994-11-18", "close": 5.8569951, "volume": 225.0}, {"date": "1994-11-21", "close": 5.59076805, "volume": 6648.0}, {"date": "1994-11-22", "close": 5.59076805, "volume": 2329.0}, {"date": "1994-11-23", "close": 5.05831395, "volume": 10067.0}, {"date": "1994-11-24", "close": 5.59076805, "volume": 3606.0}, {"date": "1994-11-25", "close": 5.59076805, "volume": 1502.0}, {"date": "1994-11-28", "close": 5.59076805, "volume": 2855.0}, {"date": "1994-11-29", "close": 5.59076805, "volume": 1427.0}, {"date": "1994-11-30", "close": 5.59076805, "volume": 5108.0}, {"date": "1994-12-01", "close": 5.59076805, "volume": 2855.0}, {"date": "1994-12-02", "close": 5.324541, "volume": 1728.0}, {"date": "1994-12-05", "close": 5.324541, "volume": 1953.0}, {"date": "1994-12-06", "close": 5.324541, "volume": 150.0}, {"date": "1994-12-07", "close": 5.05831395, "volume": 6536.0}, {"date": "1994-12-08", "close": 5.05831395, "volume": 8376.0}, {"date": "1994-12-09", "close": 5.05831395, "volume": 1653.0}, {"date": "1994-12-12", "close": 5.05831395, "volume": 1164.0}, {"date": "1994-12-13", "close": 5.324541, "volume": 1014.0}, {"date": "1994-12-14", "close": 5.324541, "volume": 2915.0}, {"date": "1994-12-15", "close": 5.324541, "volume": 7249.0}, {"date": "1994-12-16", "close": 5.324541, "volume": 12583.0}, {"date": "1994-12-19", "close": 5.324541, "volume": 4132.0}, {"date": "1994-12-20", "close": 5.324541, "volume": 11486.0}, {"date": "1994-12-21", "close": 5.324541, "volume": 8564.0}, {"date": "1994-12-22", "close": 5.324541, "volume": 3005.0}, {"date": "1994-12-23", "close": 5.324541, "volume": 9541.0}, {"date": "1994-12-26", "close": 5.324541, "volume": null}, {"date": "1994-12-27", "close": 5.324541, "volume": null}, {"date": "1994-12-28", "close": 5.324541, "volume": 6386.0}, {"date": "1994-12-29", "close": 5.324541, "volume": 601.0}, {"date": "1994-12-30", "close": 5.324541, "volume": 1127.0}, {"date": "1995-01-02", "close": 5.324541, "volume": null}, {"date": "1995-01-03", "close": 5.59076805, "volume": 55366.0}, {"date": "1995-01-04", "close": 5.59076805, "volume": 33731.0}, {"date": "1995-01-05", "close": 5.324541, "volume": 99239.0}, {"date": "1995-01-06", "close": 5.324541, "volume": 5184.0}, {"date": "1995-01-09", "close": 5.05831395, "volume": 36473.0}, {"date": "1995-01-10", "close": 4.52585985, "volume": 28848.0}, {"date": "1995-01-11", "close": 4.7920869, "volume": 18443.0}, {"date": "1995-01-12", "close": 4.7920869, "volume": 154605.0}, {"date": "1995-01-13", "close": 4.7920869, "volume": 118771.0}, {"date": "1995-01-16", "close": 5.05831395, "volume": 8324.0}, {"date": "1995-01-17", "close": 5.05831395, "volume": 14274.0}, {"date": "1995-01-18", "close": 5.324541, "volume": 45052.0}, {"date": "1995-01-19", "close": 5.324541, "volume": 23589.0}, {"date": "1995-01-20", "close": 5.59076805, "volume": 12226.0}, {"date": "1995-01-23", "close": 5.324541, "volume": 7813.0}, {"date": "1995-01-24", "close": 5.324541, "volume": 3456.0}, {"date": "1995-01-25", "close": 5.05831395, "volume": 1300.0}, {"date": "1995-01-26", "close": 5.05831395, "volume": null}, {"date": "1995-01-27", "close": 5.05831395, "volume": 6536.0}, {"date": "1995-01-30", "close": 5.324541, "volume": 7738.0}, {"date": "1995-01-31", "close": 5.05831395, "volume": 5184.0}, {"date": "1995-02-01", "close": 5.324541, "volume": 21673.0}, {"date": "1995-02-02", "close": 5.324541, "volume": 6513.0}, {"date": "1995-02-03", "close": 5.05831395, "volume": 451.0}, {"date": "1995-02-06", "close": 5.05831395, "volume": 16031.0}, {"date": "1995-02-07", "close": 5.59076805, "volume": 11344.0}, {"date": "1995-02-08", "close": 5.59076805, "volume": 1803.0}, {"date": "1995-02-09", "close": 5.59076805, "volume": 9315.0}, {"date": "1995-02-10", "close": 5.8569951, "volume": 9901.0}, {"date": "1995-02-13", "close": 5.59076805, "volume": 5672.0}, {"date": "1995-02-14", "close": 5.59076805, "volume": 11870.0}, {"date": "1995-02-15", "close": 5.59076805, "volume": 5153.0}, {"date": "1995-02-16", "close": 5.59076805, "volume": 2028.0}, {"date": "1995-02-17", "close": 5.8569951, "volume": 1089.0}, {"date": "1995-02-20", "close": 5.8569951, "volume": 3944.0}, {"date": "1995-02-21", "close": 5.8569951, "volume": 9240.0}, {"date": "1995-02-22", "close": 5.8569951, "volume": 10743.0}, {"date": "1995-02-23", "close": 6.12322215, "volume": 9729.0}, {"date": "1995-02-24", "close": 6.12322215, "volume": 4057.0}, {"date": "1995-02-27", "close": 6.12322215, "volume": 6573.0}, {"date": "1995-02-28", "close": 6.12322215, "volume": 21335.0}, {"date": "1995-03-01", "close": 5.8569951, "volume": 24415.0}, {"date": "1995-03-02", "close": 6.12322215, "volume": 5371.0}, {"date": "1995-03-03", "close": 6.12322215, "volume": 3230.0}, {"date": "1995-03-06", "close": 6.12322215, "volume": 3756.0}, {"date": "1995-03-07", "close": 5.8569951, "volume": 27045.0}, {"date": "1995-03-08", "close": 6.12322215, "volume": 17031.0}, {"date": "1995-03-09", "close": 6.12322215, "volume": 5259.0}, {"date": "1995-03-10", "close": 6.12322215, "volume": 4282.0}, {"date": "1995-03-13", "close": 6.12322215, "volume": 12020.0}, {"date": "1995-03-14", "close": 5.8569951, "volume": 13748.0}, {"date": "1995-03-15", "close": 5.8569951, "volume": 1052.0}, {"date": "1995-03-16", "close": 5.8569951, "volume": 1465.0}, {"date": "1995-03-17", "close": 5.8569951, "volume": 12696.0}, {"date": "1995-03-20", "close": 6.12322215, "volume": 2254.0}, {"date": "1995-03-21", "close": 5.8569951, "volume": 5484.0}, {"date": "1995-03-22", "close": 5.8569951, "volume": 526.0}, {"date": "1995-03-23", "close": 5.59076805, "volume": 6085.0}, {"date": "1995-03-24", "close": 5.59076805, "volume": 2479.0}, {"date": "1995-03-27", "close": 5.324541, "volume": 16527.0}, {"date": "1995-03-28", "close": 5.324541, "volume": 1735.0}, {"date": "1995-03-29", "close": 5.324541, "volume": 2877.0}, {"date": "1995-03-30", "close": 5.324541, "volume": 2930.0}, {"date": "1995-03-31", "close": 5.59076805, "volume": 8564.0}, {"date": "1995-04-03", "close": 5.59076805, "volume": 3944.0}, {"date": "1995-04-04", "close": 5.8569951, "volume": 15866.0}, {"date": "1995-04-05", "close": 5.8569951, "volume": 4207.0}, {"date": "1995-04-06", "close": 6.12322215, "volume": 31252.0}, {"date": "1995-04-07", "close": 6.3894492, "volume": 8188.0}, {"date": "1995-04-10", "close": 6.3894492, "volume": 4507.0}, {"date": "1995-04-11", "close": 6.12322215, "volume": 21748.0}, {"date": "1995-04-12", "close": 6.12322215, "volume": 1803.0}, {"date": "1995-04-13", "close": 6.3894492, "volume": 1916.0}, {"date": "1995-04-14", "close": 6.3894492, "volume": null}, {"date": "1995-04-17", "close": 6.3894492, "volume": null}, {"date": "1995-04-18", "close": 6.65567625, "volume": 24565.0}, {"date": "1995-04-19", "close": 6.65567625, "volume": 14349.0}, {"date": "1995-04-20", "close": 6.65567625, "volume": 9804.0}, {"date": "1995-04-21", "close": 6.3894492, "volume": 4237.0}, {"date": "1995-04-24", "close": 6.12322215, "volume": 9804.0}, {"date": "1995-04-25", "close": 6.12322215, "volume": null}, {"date": "1995-04-26", "close": 6.3894492, "volume": 3287.0}, {"date": "1995-04-27", "close": 6.12322215, "volume": 2479.0}, {"date": "1995-04-28", "close": 6.3894492, "volume": 4357.0}, {"date": "1995-05-01", "close": 6.3894492, "volume": 6010.0}, {"date": "1995-05-02", "close": 6.12322215, "volume": 376.0}, {"date": "1995-05-03", "close": 6.12322215, "volume": 2254.0}, {"date": "1995-05-04", "close": 6.3894492, "volume": 150.0}, {"date": "1995-05-05", "close": 6.3894492, "volume": 939.0}, {"date": "1995-05-08", "close": 6.12322215, "volume": 2479.0}, {"date": "1995-05-09", "close": 6.12322215, "volume": 2028.0}, {"date": "1995-05-10", "close": 6.12322215, "volume": 14123.0}, {"date": "1995-05-11", "close": 5.8569951, "volume": 1803.0}, {"date": "1995-05-12", "close": 5.8569951, "volume": 6686.0}, {"date": "1995-05-15", "close": 5.8569951, "volume": 9466.0}, {"date": "1995-05-16", "close": 5.59076805, "volume": 8489.0}, {"date": "1995-05-17", "close": 5.59076805, "volume": 12020.0}, {"date": "1995-05-18", "close": 5.59076805, "volume": null}, {"date": "1995-05-19", "close": 5.59076805, "volume": 3193.0}, {"date": "1995-05-22", "close": 5.59076805, "volume": null}, {"date": "1995-05-23", "close": 5.324541, "volume": 376.0}, {"date": "1995-05-24", "close": 5.59076805, "volume": 3080.0}, {"date": "1995-05-25", "close": 5.59076805, "volume": 8414.0}, {"date": "1995-05-26", "close": 5.59076805, "volume": 60.0}, {"date": "1995-05-29", "close": 5.8569951, "volume": 2179.0}, {"date": "1995-05-30", "close": 5.8569951, "volume": 12102.0}, {"date": "1995-05-31", "close": 5.8569951, "volume": 9390.0}, {"date": "1995-06-01", "close": 6.12322215, "volume": 2141.0}, {"date": "1995-06-02", "close": 5.8569951, "volume": 2216.0}, {"date": "1995-06-05", "close": 6.12322215, "volume": 5672.0}, {"date": "1995-06-06", "close": 5.8569951, "volume": 1578.0}, {"date": "1995-06-07", "close": 6.12322215, "volume": 6461.0}, {"date": "1995-06-08", "close": 6.12322215, "volume": 6160.0}, {"date": "1995-06-09", "close": 6.12322215, "volume": 1202.0}, {"date": "1995-06-12", "close": 6.12322215, "volume": null}, {"date": "1995-06-13", "close": 6.12322215, "volume": null}, {"date": "1995-06-14", "close": 5.8569951, "volume": 826.0}, {"date": "1995-06-15", "close": 6.3894492, "volume": 14769.0}, {"date": "1995-06-16", "close": 6.65567625, "volume": 10818.0}, {"date": "1995-06-19", "close": 6.65567625, "volume": 5409.0}, {"date": "1995-06-20", "close": 6.3894492, "volume": 6987.0}, {"date": "1995-06-21", "close": 6.65567625, "volume": 20659.0}, {"date": "1995-06-22", "close": 6.65567625, "volume": 9015.0}, {"date": "1995-06-23", "close": 6.65567625, "volume": 3381.0}, {"date": "1995-06-26", "close": 6.12322215, "volume": 19758.0}, {"date": "1995-06-27", "close": 6.12322215, "volume": 7249.0}, {"date": "1995-06-28", "close": 5.8569951, "volume": 4658.0}, {"date": "1995-06-29", "close": 5.59076805, "volume": 40116.0}, {"date": "1995-06-30", "close": 5.59076805, "volume": 66823.0}, {"date": "1995-07-03", "close": 5.8569951, "volume": 24152.0}, {"date": "1995-07-04", "close": 5.59076805, "volume": 977.0}, {"date": "1995-07-05", "close": 5.8569951, "volume": 1953.0}, {"date": "1995-07-06", "close": 5.8569951, "volume": 3906.0}, {"date": "1995-07-07", "close": 5.8569951, "volume": 4132.0}, {"date": "1995-07-10", "close": 5.8569951, "volume": 6611.0}, {"date": "1995-07-11", "close": 6.12322215, "volume": 13597.0}, {"date": "1995-07-12", "close": 6.3894492, "volume": 12133.0}, {"date": "1995-07-13", "close": 6.3894492, "volume": 23326.0}, {"date": "1995-07-14", "close": 6.65567625, "volume": 10555.0}, {"date": "1995-07-17", "close": 6.3894492, "volume": 8647.0}, {"date": "1995-07-18", "close": 6.9219033, "volume": 46915.0}, {"date": "1995-07-19", "close": 7.4543574, "volume": 27443.0}, {"date": "1995-07-20", "close": 7.18813035, "volume": 6386.0}, {"date": "1995-07-21", "close": 7.18813035, "volume": 6724.0}, {"date": "1995-07-24", "close": 6.9219033, "volume": 7385.0}, {"date": "1995-07-25", "close": 6.65567625, "volume": 2554.0}, {"date": "1995-07-26", "close": 6.65567625, "volume": 13560.0}, {"date": "1995-07-27", "close": 6.3894492, "volume": 2554.0}, {"date": "1995-07-28", "close": 6.65567625, "volume": 4169.0}, {"date": "1995-07-31", "close": 6.65567625, "volume": 1202.0}, {"date": "1995-08-01", "close": 6.65567625, "volume": 5296.0}, {"date": "1995-08-02", "close": 6.9219033, "volume": 1502.0}, {"date": "1995-08-03", "close": 6.65567625, "volume": 5634.0}, {"date": "1995-08-04", "close": 6.65567625, "volume": 3606.0}, {"date": "1995-08-07", "close": 6.3894492, "volume": 3756.0}, {"date": "1995-08-08", "close": 6.3894492, "volume": 3831.0}, {"date": "1995-08-09", "close": 6.3894492, "volume": 2216.0}, {"date": "1995-08-10", "close": 6.65567625, "volume": 1052.0}, {"date": "1995-08-11", "close": 6.65567625, "volume": 8414.0}, {"date": "1995-08-14", "close": 6.65567625, "volume": 2103.0}, {"date": "1995-08-15", "close": 6.65567625, "volume": 2216.0}, {"date": "1995-08-16", "close": 6.9219033, "volume": 6761.0}, {"date": "1995-08-17", "close": 6.65567625, "volume": 5003.0}, {"date": "1995-08-18", "close": 6.65567625, "volume": 2103.0}, {"date": "1995-08-21", "close": 6.9219033, "volume": 3681.0}, {"date": "1995-08-22", "close": 6.9219033, "volume": 32454.0}, {"date": "1995-08-23", "close": 6.9219033, "volume": 17091.0}, {"date": "1995-08-24", "close": 6.9219033, "volume": 1578.0}, {"date": "1995-08-25", "close": 6.65567625, "volume": 4658.0}, {"date": "1995-08-28", "close": 6.9219033, "volume": 2629.0}, {"date": "1995-08-29", "close": 6.65567625, "volume": 789.0}, {"date": "1995-08-30", "close": 7.18813035, "volume": 11952.0}, {"date": "1995-08-31", "close": 6.9219033, "volume": 28434.0}, {"date": "1995-09-01", "close": 7.18813035, "volume": 16482.0}, {"date": "1995-09-04", "close": 7.18813035, "volume": 12583.0}, {"date": "1995-09-05", "close": 6.9219033, "volume": 19682.0}, {"date": "1995-09-06", "close": 6.65567625, "volume": 669.0}, {"date": "1995-09-07", "close": 6.9219033, "volume": 4387.0}, {"date": "1995-09-08", "close": 6.9219033, "volume": 4169.0}, {"date": "1995-09-11", "close": 6.9219033, "volume": 1127.0}, {"date": "1995-09-12", "close": 6.65567625, "volume": 1878.0}, {"date": "1995-09-13", "close": 6.65567625, "volume": null}, {"date": "1995-09-14", "close": 6.65567625, "volume": 1878.0}, {"date": "1995-09-15", "close": 7.18813035, "volume": 86640.0}, {"date": "1995-09-18", "close": 7.4543574, "volume": 2434.0}, {"date": "1995-09-19", "close": 7.18813035, "volume": 1540.0}, {"date": "1995-09-20", "close": 7.18813035, "volume": 10547.0}, {"date": "1995-09-21", "close": 6.9219033, "volume": 451.0}, {"date": "1995-09-22", "close": 6.9219033, "volume": 2028.0}, {"date": "1995-09-25", "close": 7.18813035, "volume": 21320.0}, {"date": "1995-09-26", "close": 6.9219033, "volume": 3043.0}, {"date": "1995-09-27", "close": 6.9219033, "volume": 5484.0}, {"date": "1995-09-28", "close": 6.9219033, "volume": null}, {"date": "1995-09-29", "close": 6.9219033, "volume": null}, {"date": "1995-10-02", "close": 7.18813035, "volume": 3756.0}, {"date": "1995-10-03", "close": 7.18813035, "volume": 3193.0}, {"date": "1995-10-04", "close": 7.18813035, "volume": 2164.0}, {"date": "1995-10-05", "close": 7.18813035, "volume": 376.0}, {"date": "1995-10-06", "close": 6.9219033, "volume": 1127.0}, {"date": "1995-10-09", "close": 6.9219033, "volume": 3381.0}, {"date": "1995-10-10", "close": 7.18813035, "volume": 2712.0}, {"date": "1995-10-11", "close": 7.18813035, "volume": 3681.0}, {"date": "1995-10-12", "close": 6.9219033, "volume": 751.0}, {"date": "1995-10-13", "close": 7.18813035, "volume": 10217.0}, {"date": "1995-10-16", "close": 7.4543574, "volume": 1127.0}, {"date": "1995-10-17", "close": 7.4543574, "volume": 4395.0}, {"date": "1995-10-18", "close": 7.4543574, "volume": 2629.0}, {"date": "1995-10-19", "close": 7.18813035, "volume": 1803.0}, {"date": "1995-10-20", "close": 7.4543574, "volume": 9954.0}, {"date": "1995-10-23", "close": 7.18813035, "volume": 1878.0}, {"date": "1995-10-24", "close": 7.18813035, "volume": 2291.0}, {"date": "1995-10-25", "close": 7.18813035, "volume": 2719.0}, {"date": "1995-10-26", "close": 7.18813035, "volume": 338.0}, {"date": "1995-10-27", "close": 7.18813035, "volume": 9916.0}, {"date": "1995-10-30", "close": 7.18813035, "volume": 2930.0}, {"date": "1995-10-31", "close": 7.18813035, "volume": 1014.0}, {"date": "1995-11-01", "close": 7.18813035, "volume": 6896.0}, {"date": "1995-11-02", "close": 7.18813035, "volume": null}, {"date": "1995-11-03", "close": 7.18813035, "volume": 4064.0}, {"date": "1995-11-06", "close": 7.18813035, "volume": null}, {"date": "1995-11-07", "close": 7.4543574, "volume": 2479.0}, {"date": "1995-11-08", "close": 7.18813035, "volume": 451.0}, {"date": "1995-11-09", "close": 7.18813035, "volume": 5927.0}, {"date": "1995-11-10", "close": 7.18813035, "volume": 1878.0}, {"date": "1995-11-13", "close": 7.18813035, "volume": 4883.0}, {"date": "1995-11-14", "close": 7.4543574, "volume": 4282.0}, {"date": "1995-11-15", "close": 7.18813035, "volume": 15250.0}, {"date": "1995-11-16", "close": 7.4543574, "volume": 755.0}, {"date": "1995-11-17", "close": 7.4543574, "volume": null}, {"date": "1995-11-20", "close": 7.18813035, "volume": 6671.0}, {"date": "1995-11-21", "close": 6.9219033, "volume": 4620.0}, {"date": "1995-11-22", "close": 6.3894492, "volume": 21444.0}, {"date": "1995-11-23", "close": 6.3894492, "volume": 1540.0}, {"date": "1995-11-24", "close": 6.3894492, "volume": 38.0}, {"date": "1995-11-27", "close": 6.3894492, "volume": 826.0}, {"date": "1995-11-28", "close": 6.3894492, "volume": 9086.0}, {"date": "1995-11-29", "close": 6.65567625, "volume": 9665.0}, {"date": "1995-11-30", "close": 6.9219033, "volume": 563.0}, {"date": "1995-12-01", "close": 6.65567625, "volume": 4132.0}, {"date": "1995-12-04", "close": 6.65567625, "volume": 2134.0}, {"date": "1995-12-05", "close": 6.65567625, "volume": 2442.0}, {"date": "1995-12-06", "close": 6.9219033, "volume": 1390.0}, {"date": "1995-12-07", "close": 6.9219033, "volume": 939.0}, {"date": "1995-12-08", "close": 6.9219033, "volume": 995.0}, {"date": "1995-12-11", "close": 6.9219033, "volume": 2010.0}, {"date": "1995-12-12", "close": 6.65567625, "volume": 2152.0}, {"date": "1995-12-13", "close": 6.65567625, "volume": 871.0}, {"date": "1995-12-14", "close": 6.65567625, "volume": 2254.0}, {"date": "1995-12-15", "close": 6.3894492, "volume": 210.0}, {"date": "1995-12-18", "close": 6.3894492, "volume": 14461.0}, {"date": "1995-12-19", "close": 6.3894492, "volume": 1653.0}, {"date": "1995-12-20", "close": 6.522562725, "volume": 5315.0}, {"date": "1995-12-21", "close": 6.65567625, "volume": 1052.0}, {"date": "1995-12-22", "close": 6.9219033, "volume": 1615.0}, {"date": "1995-12-25", "close": 6.9219033, "volume": null}, {"date": "1995-12-26", "close": 6.9219033, "volume": null}, {"date": "1995-12-27", "close": 6.9219033, "volume": 5334.0}, {"date": "1995-12-28", "close": 7.18813035, "volume": 11081.0}, {"date": "1995-12-29", "close": 6.65567625, "volume": 563.0}, {"date": "1996-01-01", "close": 6.65567625, "volume": null}, {"date": "1996-01-02", "close": 6.65567625, "volume": 526.0}, {"date": "1996-01-03", "close": 7.055016825, "volume": 11381.0}, {"date": "1996-01-04", "close": 6.9219033, "volume": 6686.0}, {"date": "1996-01-05", "close": 7.4543574, "volume": 17350.0}, {"date": "1996-01-08", "close": 7.72058445, "volume": 12099.0}, {"date": "1996-01-09", "close": 7.587470925, "volume": 27420.0}, {"date": "1996-01-10", "close": 7.587470925, "volume": 10100.0}, {"date": "1996-01-11", "close": 8.25303855, "volume": 37975.0}, {"date": "1996-01-12", "close": 7.72058445, "volume": 13492.0}, {"date": "1996-01-15", "close": 7.587470925, "volume": 3591.0}, {"date": "1996-01-16", "close": 7.321243875, "volume": 7794.0}, {"date": "1996-01-17", "close": 7.72058445, "volume": 751.0}, {"date": "1996-01-18", "close": 7.9868115, "volume": 21974.0}, {"date": "1996-01-19", "close": 8.386152075, "volume": 21974.0}, {"date": "1996-01-22", "close": 8.25303855, "volume": 9214.0}, {"date": "1996-01-23", "close": 8.386152075, "volume": 18706.0}, {"date": "1996-01-24", "close": 8.25303855, "volume": 14011.0}, {"date": "1996-01-25", "close": 8.5192656, "volume": 10367.0}, {"date": "1996-01-26", "close": 8.5192656, "volume": null}, {"date": "1996-01-29", "close": 8.5192656, "volume": 31109.0}, {"date": "1996-01-30", "close": 8.5192656, "volume": 18413.0}, {"date": "1996-01-31", "close": 8.5192656, "volume": 4808.0}, {"date": "1996-02-01", "close": 8.5192656, "volume": 7614.0}, {"date": "1996-02-02", "close": 8.78549265, "volume": 26560.0}, {"date": "1996-02-05", "close": 8.652379125, "volume": 15554.0}, {"date": "1996-02-06", "close": 8.386152075, "volume": 8808.0}, {"date": "1996-02-07", "close": 8.119925025, "volume": 6611.0}, {"date": "1996-02-08", "close": 8.119925025, "volume": 10040.0}, {"date": "1996-02-09", "close": 8.25303855, "volume": 32273.0}, {"date": "1996-02-12", "close": 8.5192656, "volume": 1427.0}, {"date": "1996-02-13", "close": 7.853697975, "volume": 6160.0}, {"date": "1996-02-14", "close": 7.72058445, "volume": 5935.0}, {"date": "1996-02-15", "close": 7.853697975, "volume": 3831.0}, {"date": "1996-02-16", "close": 7.72058445, "volume": 4620.0}, {"date": "1996-02-19", "close": 7.9868115, "volume": 8339.0}, {"date": "1996-02-20", "close": 7.853697975, "volume": 7512.0}, {"date": "1996-02-21", "close": 7.4543574, "volume": 6386.0}, {"date": "1996-02-22", "close": 7.18813035, "volume": 7287.0}, {"date": "1996-02-23", "close": 7.321243875, "volume": 1502.0}, {"date": "1996-02-26", "close": 7.321243875, "volume": 2254.0}, {"date": "1996-02-27", "close": 7.4543574, "volume": 864.0}, {"date": "1996-02-28", "close": 7.18813035, "volume": 7888.0}, {"date": "1996-02-29", "close": 7.4543574, "volume": 657.0}, {"date": "1996-03-01", "close": 7.4543574, "volume": 1856.0}, {"date": "1996-03-04", "close": 7.4543574, "volume": null}, {"date": "1996-03-05", "close": 7.18813035, "volume": 526.0}, {"date": "1996-03-06", "close": 7.18813035, "volume": 4759.0}, {"date": "1996-03-07", "close": 6.9219033, "volume": 10112.0}, {"date": "1996-03-08", "close": 6.9219033, "volume": 150.0}, {"date": "1996-03-11", "close": 6.65567625, "volume": 6010.0}, {"date": "1996-03-12", "close": 6.9219033, "volume": 3073.0}, {"date": "1996-03-13", "close": 7.18813035, "volume": 12320.0}, {"date": "1996-03-14", "close": 7.18813035, "volume": 3351.0}, {"date": "1996-03-15", "close": 7.321243875, "volume": 721.0}, {"date": "1996-03-18", "close": 7.18813035, "volume": 1352.0}, {"date": "1996-03-19", "close": 7.18813035, "volume": 3005.0}, {"date": "1996-03-20", "close": 7.18813035, "volume": 2442.0}, {"date": "1996-03-21", "close": 7.18813035, "volume": 1427.0}, {"date": "1996-03-22", "close": 7.18813035, "volume": 6498.0}, {"date": "1996-03-25", "close": 7.321243875, "volume": 714.0}, {"date": "1996-03-26", "close": 7.321243875, "volume": 845.0}, {"date": "1996-03-27", "close": 7.18813035, "volume": 3118.0}, {"date": "1996-03-28", "close": 7.18813035, "volume": 751.0}, {"date": "1996-03-29", "close": 7.18813035, "volume": 3118.0}, {"date": "1996-04-01", "close": 7.4543574, "volume": 1878.0}, {"date": "1996-04-02", "close": 7.18813035, "volume": 601.0}, {"date": "1996-04-03", "close": 7.321243875, "volume": 38.0}, {"date": "1996-04-04", "close": 7.321243875, "volume": 2855.0}, {"date": "1996-04-05", "close": 7.321243875, "volume": null}, {"date": "1996-04-08", "close": 7.321243875, "volume": null}, {"date": "1996-04-09", "close": 7.4543574, "volume": 2479.0}, {"date": "1996-04-10", "close": 7.4543574, "volume": 11644.0}, {"date": "1996-04-11", "close": 7.587470925, "volume": 3876.0}, {"date": "1996-04-12", "close": 7.4543574, "volume": 3906.0}, {"date": "1996-04-15", "close": 7.18813035, "volume": 6438.0}, {"date": "1996-04-16", "close": 7.587470925, "volume": 6029.0}, {"date": "1996-04-17", "close": 7.321243875, "volume": 3396.0}, {"date": "1996-04-18", "close": 7.321243875, "volume": null}, {"date": "1996-04-19", "close": 7.321243875, "volume": 4376.0}, {"date": "1996-04-22", "close": 7.321243875, "volume": 2930.0}, {"date": "1996-04-23", "close": 7.321243875, "volume": 6836.0}, {"date": "1996-04-24", "close": 7.4543574, "volume": 1878.0}, {"date": "1996-04-25", "close": 7.4543574, "volume": null}, {"date": "1996-04-26", "close": 7.321243875, "volume": 2254.0}, {"date": "1996-04-29", "close": 7.4543574, "volume": 376.0}, {"date": "1996-04-30", "close": 7.321243875, "volume": 4432.0}, {"date": "1996-05-01", "close": 7.321243875, "volume": 5634.0}, {"date": "1996-05-02", "close": 7.321243875, "volume": 1202.0}, {"date": "1996-05-03", "close": 7.321243875, "volume": 6179.0}, {"date": "1996-05-06", "close": 7.321243875, "volume": 7588.0}, {"date": "1996-05-07", "close": 7.321243875, "volume": 9176.0}, {"date": "1996-05-08", "close": 7.321243875, "volume": 4996.0}, {"date": "1996-05-09", "close": 7.4543574, "volume": 1352.0}, {"date": "1996-05-10", "close": 7.321243875, "volume": 6866.0}, {"date": "1996-05-13", "close": 7.321243875, "volume": 2780.0}, {"date": "1996-05-14", "close": 7.18813035, "volume": 5458.0}, {"date": "1996-05-15", "close": 7.18813035, "volume": null}, {"date": "1996-05-16", "close": 7.18813035, "volume": 1164.0}, {"date": "1996-05-17", "close": 6.788789775, "volume": 2254.0}, {"date": "1996-05-20", "close": 6.9219033, "volume": 3906.0}, {"date": "1996-05-21", "close": 6.788789775, "volume": 669.0}, {"date": "1996-05-22", "close": 6.788789775, "volume": 2599.0}, {"date": "1996-05-23", "close": 6.65567625, "volume": 7512.0}, {"date": "1996-05-24", "close": 6.65567625, "volume": 1502.0}, {"date": "1996-05-27", "close": 6.65567625, "volume": 3583.0}, {"date": "1996-05-28", "close": 6.3894492, "volume": 2073.0}, {"date": "1996-05-29", "close": 6.3894492, "volume": 2892.0}, {"date": "1996-05-30", "close": 6.3894492, "volume": 2442.0}, {"date": "1996-05-31", "close": 6.9219033, "volume": 11021.0}, {"date": "1996-06-03", "close": 6.9219033, "volume": null}, {"date": "1996-06-04", "close": 6.3894492, "volume": 1540.0}, {"date": "1996-06-05", "close": 5.8569951, "volume": 2930.0}, {"date": "1996-06-06", "close": 5.8569951, "volume": 1390.0}, {"date": "1996-06-07", "close": 5.990108625, "volume": 1946.0}, {"date": "1996-06-10", "close": 5.990108625, "volume": null}, {"date": "1996-06-11", "close": 5.8569951, "volume": 458.0}, {"date": "1996-06-12", "close": 5.8569951, "volume": 1502.0}, {"date": "1996-06-13", "close": 6.3894492, "volume": 6663.0}, {"date": "1996-06-14", "close": 6.65567625, "volume": 856.0}, {"date": "1996-06-17", "close": 6.12322215, "volume": 2817.0}, {"date": "1996-06-18", "close": 6.12322215, "volume": 300.0}, {"date": "1996-06-19", "close": 5.990108625, "volume": 676.0}, {"date": "1996-06-20", "close": 5.990108625, "volume": 751.0}, {"date": "1996-06-21", "close": 5.8569951, "volume": 5597.0}, {"date": "1996-06-24", "close": 5.8569951, "volume": 3043.0}, {"date": "1996-06-25", "close": 5.8569951, "volume": null}, {"date": "1996-06-26", "close": 5.8569951, "volume": 3606.0}, {"date": "1996-06-27", "close": 5.8569951, "volume": 7963.0}, {"date": "1996-06-28", "close": 5.723881575, "volume": 4507.0}, {"date": "1996-07-01", "close": 5.723881575, "volume": 293.0}, {"date": "1996-07-02", "close": 5.59076805, "volume": 1698.0}, {"date": "1996-07-03", "close": 5.59076805, "volume": 751.0}, {"date": "1996-07-04", "close": 5.59076805, "volume": 1127.0}, {"date": "1996-07-05", "close": 5.59076805, "volume": 1878.0}, {"date": "1996-07-08", "close": 5.990108625, "volume": 1878.0}, {"date": "1996-07-09", "close": 5.990108625, "volume": null}, {"date": "1996-07-10", "close": 5.59076805, "volume": 394.0}, {"date": "1996-07-11", "close": 5.723881575, "volume": 357.0}, {"date": "1996-07-12", "close": 5.59076805, "volume": 376.0}, {"date": "1996-07-15", "close": 5.457654525, "volume": 2581.0}, {"date": "1996-07-16", "close": 5.324541, "volume": 4996.0}, {"date": "1996-07-17", "close": 5.324541, "volume": 977.0}, {"date": "1996-07-18", "close": 5.324541, "volume": 353.0}, {"date": "1996-07-19", "close": 5.05831395, "volume": 1315.0}, {"date": "1996-07-22", "close": 5.05831395, "volume": 1337.0}, {"date": "1996-07-23", "close": 5.05831395, "volume": 376.0}, {"date": "1996-07-24", "close": 5.05831395, "volume": 751.0}, {"date": "1996-07-25", "close": 5.191427475, "volume": 789.0}, {"date": "1996-07-26", "close": 5.324541, "volume": 1089.0}, {"date": "1996-07-29", "close": 5.324541, "volume": 939.0}, {"date": "1996-07-30", "close": 5.324541, "volume": null}, {"date": "1996-07-31", "close": 5.324541, "volume": 601.0}, {"date": "1996-08-01", "close": 5.990108625, "volume": 2554.0}, {"date": "1996-08-02", "close": 5.8569951, "volume": 1315.0}, {"date": "1996-08-05", "close": 5.59076805, "volume": 210.0}, {"date": "1996-08-06", "close": 5.723881575, "volume": 1315.0}, {"date": "1996-08-07", "close": 5.8569951, "volume": 188426.0}, {"date": "1996-08-08", "close": 5.723881575, "volume": 376.0}, {"date": "1996-08-09", "close": 5.8569951, "volume": 1878.0}, {"date": "1996-08-12", "close": 5.8569951, "volume": 917.0}, {"date": "1996-08-13", "close": 5.8569951, "volume": null}, {"date": "1996-08-14", "close": 5.8569951, "volume": null}, {"date": "1996-08-15", "close": 5.8569951, "volume": null}, {"date": "1996-08-16", "close": 5.8569951, "volume": null}, {"date": "1996-08-19", "close": 5.723881575, "volume": 864.0}, {"date": "1996-08-20", "close": 5.59076805, "volume": 526.0}, {"date": "1996-08-21", "close": 5.59076805, "volume": 1559.0}, {"date": "1996-08-22", "close": 5.59076805, "volume": 1153.0}, {"date": "1996-08-23", "close": 5.324541, "volume": 3324.0}, {"date": "1996-08-26", "close": 5.324541, "volume": 838.0}, {"date": "1996-08-27", "close": 5.324541, "volume": 1127.0}, {"date": "1996-08-28", "close": 5.59076805, "volume": 935.0}, {"date": "1996-08-29", "close": 5.324541, "volume": 9672.0}, {"date": "1996-08-30", "close": 5.324541, "volume": 2629.0}, {"date": "1996-09-02", "close": 5.191427475, "volume": 1337.0}, {"date": "1996-09-03", "close": 5.191427475, "volume": 5259.0}, {"date": "1996-09-04", "close": 5.05831395, "volume": 4808.0}, {"date": "1996-09-05", "close": 5.191427475, "volume": 939.0}, {"date": "1996-09-06", "close": 5.191427475, "volume": 188.0}, {"date": "1996-09-09", "close": 5.324541, "volume": 601.0}, {"date": "1996-09-10", "close": 5.05831395, "volume": 4598.0}, {"date": "1996-09-11", "close": 4.925200425, "volume": 2404.0}, {"date": "1996-09-12", "close": 4.925200425, "volume": null}, {"date": "1996-09-13", "close": 4.925200425, "volume": 4939.0}, {"date": "1996-09-16", "close": 4.925200425, "volume": 1765.0}, {"date": "1996-09-17", "close": 4.925200425, "volume": 1409.0}, {"date": "1996-09-18", "close": 5.05831395, "volume": 3580.0}, {"date": "1996-09-19", "close": 5.05831395, "volume": 751.0}, {"date": "1996-09-20", "close": 4.7920869, "volume": 1878.0}, {"date": "1996-09-23", "close": 4.7920869, "volume": 1465.0}, {"date": "1996-09-24", "close": 4.7920869, "volume": null}, {"date": "1996-09-25", "close": 5.05831395, "volume": 4958.0}, {"date": "1996-09-26", "close": 5.05831395, "volume": 10142.0}, {"date": "1996-09-27", "close": 4.925200425, "volume": 4883.0}, {"date": "1996-09-30", "close": 4.7920869, "volume": 8076.0}, {"date": "1996-10-01", "close": 4.7920869, "volume": 789.0}, {"date": "1996-10-02", "close": 4.7920869, "volume": 751.0}, {"date": "1996-10-03", "close": 4.925200425, "volume": 2254.0}, {"date": "1996-10-04", "close": 5.05831395, "volume": 3831.0}, {"date": "1996-10-07", "close": 4.925200425, "volume": 300.0}, {"date": "1996-10-08", "close": 5.05831395, "volume": 17278.0}, {"date": "1996-10-09", "close": 5.324541, "volume": 47358.0}, {"date": "1996-10-10", "close": 5.324541, "volume": 3009.0}, {"date": "1996-10-11", "close": 5.59076805, "volume": 1499.0}, {"date": "1996-10-14", "close": 5.05831395, "volume": 6156.0}, {"date": "1996-10-15", "close": 5.05831395, "volume": 300.0}, {"date": "1996-10-16", "close": 5.05831395, "volume": 2092.0}, {"date": "1996-10-17", "close": 5.324541, "volume": 8.0}, {"date": "1996-10-18", "close": 5.05831395, "volume": 751.0}, {"date": "1996-10-21", "close": 5.05831395, "volume": 2780.0}, {"date": "1996-10-22", "close": 5.05831395, "volume": 165.0}, {"date": "1996-10-23", "close": 5.05831395, "volume": 1810.0}, {"date": "1996-10-24", "close": 5.05831395, "volume": 1878.0}, {"date": "1996-10-25", "close": 4.925200425, "volume": 8430.0}, {"date": "1996-10-28", "close": 4.7920869, "volume": 676.0}, {"date": "1996-10-29", "close": 4.7920869, "volume": 7259.0}, {"date": "1996-10-30", "close": 4.7920869, "volume": 3835.0}, {"date": "1996-10-31", "close": 5.05831395, "volume": 5214.0}, {"date": "1996-11-01", "close": 5.05831395, "volume": 3426.0}, {"date": "1996-11-04", "close": 5.05831395, "volume": 150.0}, {"date": "1996-11-05", "close": 4.658973375, "volume": 8047.0}, {"date": "1996-11-06", "close": 4.7920869, "volume": 3072.0}, {"date": "1996-11-07", "close": 5.05831395, "volume": 1878.0}, {"date": "1996-11-08", "close": 5.05831395, "volume": null}, {"date": "1996-11-11", "close": 4.925200425, "volume": 1841.0}, {"date": "1996-11-12", "close": 4.7920869, "volume": 1578.0}, {"date": "1996-11-13", "close": 4.925200425, "volume": 1916.0}, {"date": "1996-11-14", "close": 5.191427475, "volume": 2629.0}, {"date": "1996-11-15", "close": 5.05831395, "volume": 1240.0}, {"date": "1996-11-18", "close": 5.191427475, "volume": 1014.0}, {"date": "1996-11-19", "close": 5.191427475, "volume": 751.0}, {"date": "1996-11-20", "close": 5.191427475, "volume": 26556.0}, {"date": "1996-11-21", "close": 5.05831395, "volume": 3075.0}, {"date": "1996-11-22", "close": 5.191427475, "volume": 4695.0}, {"date": "1996-11-25", "close": 5.191427475, "volume": 16978.0}, {"date": "1996-11-26", "close": 5.05831395, "volume": 19562.0}, {"date": "1996-11-27", "close": 5.05831395, "volume": 2442.0}, {"date": "1996-11-28", "close": 4.7920869, "volume": 4147.0}, {"date": "1996-11-29", "close": 4.658973375, "volume": 41048.0}, {"date": "1996-12-02", "close": 4.925200425, "volume": 23693.0}, {"date": "1996-12-03", "close": 4.925200425, "volume": 10954.0}, {"date": "1996-12-04", "close": 4.7920869, "volume": 5390.0}, {"date": "1996-12-05", "close": 4.7920869, "volume": 14461.0}, {"date": "1996-12-06", "close": 5.191427475, "volume": 1146028.0}, {"date": "1996-12-09", "close": 5.324541, "volume": 20509.0}, {"date": "1996-12-10", "close": 5.324541, "volume": 1127.0}, {"date": "1996-12-11", "close": 5.324541, "volume": 10536.0}, {"date": "1996-12-12", "close": 5.191427475, "volume": 3295.0}, {"date": "1996-12-13", "close": 5.05831395, "volume": 5259.0}, {"date": "1996-12-16", "close": 5.05831395, "volume": 188.0}, {"date": "1996-12-17", "close": 5.191427475, "volume": 4432.0}, {"date": "1996-12-18", "close": 5.05831395, "volume": 5540.0}, {"date": "1996-12-19", "close": 5.05831395, "volume": 1953.0}, {"date": "1996-12-20", "close": 5.05831395, "volume": 7926.0}, {"date": "1996-12-23", "close": 5.191427475, "volume": 376.0}, {"date": "1996-12-24", "close": 5.05831395, "volume": 5991.0}, {"date": "1996-12-25", "close": 5.05831395, "volume": null}, {"date": "1996-12-26", "close": 5.05831395, "volume": null}, {"date": "1996-12-27", "close": 5.191427475, "volume": 1953.0}, {"date": "1996-12-30", "close": 5.324541, "volume": 5551.0}, {"date": "1996-12-31", "close": 5.324541, "volume": 2348.0}, {"date": "1997-01-01", "close": 5.324541, "volume": null}, {"date": "1997-01-02", "close": 5.324541, "volume": 2742.0}, {"date": "1997-01-03", "close": 5.324541, "volume": 4064.0}, {"date": "1997-01-06", "close": 5.324541, "volume": 1082.0}, {"date": "1997-01-07", "close": 5.05831395, "volume": 5830.0}, {"date": "1997-01-08", "close": 5.05831395, "volume": 20143.0}, {"date": "1997-01-09", "close": 5.191427475, "volume": 1014.0}, {"date": "1997-01-10", "close": 5.191427475, "volume": 1112.0}, {"date": "1997-01-13", "close": 5.05831395, "volume": 1634.0}, {"date": "1997-01-14", "close": 5.05831395, "volume": 2366.0}, {"date": "1997-01-15", "close": 4.925200425, "volume": 5262.0}, {"date": "1997-01-16", "close": 4.925200425, "volume": 5268.0}, {"date": "1997-01-17", "close": 4.925200425, "volume": 9214.0}, {"date": "1997-01-20", "close": 4.925200425, "volume": 1506.0}, {"date": "1997-01-21", "close": 4.7920869, "volume": 2704.0}, {"date": "1997-01-22", "close": 4.7920869, "volume": 1225.0}, {"date": "1997-01-23", "close": 4.658973375, "volume": 14739.0}, {"date": "1997-01-24", "close": 5.05831395, "volume": 7535.0}, {"date": "1997-01-27", "close": 5.05831395, "volume": null}, {"date": "1997-01-28", "close": 4.7920869, "volume": 7926.0}, {"date": "1997-01-29", "close": 5.191427475, "volume": 8333.0}, {"date": "1997-01-30", "close": 5.05831395, "volume": 1882.0}, {"date": "1997-01-31", "close": 5.05831395, "volume": 7259.0}, {"date": "1997-02-03", "close": 5.05831395, "volume": 3944.0}, {"date": "1997-02-04", "close": 4.925200425, "volume": 1038.0}, {"date": "1997-02-05", "close": 4.7920869, "volume": 4583.0}, {"date": "1997-02-06", "close": 4.7920869, "volume": 263.0}, {"date": "1997-02-07", "close": 4.658973375, "volume": 9321.0}, {"date": "1997-02-10", "close": 4.7920869, "volume": 6717.0}, {"date": "1997-02-11", "close": 5.05831395, "volume": 2568.0}, {"date": "1997-02-12", "close": 4.7920869, "volume": 492.0}, {"date": "1997-02-13", "close": 4.925200425, "volume": 2460.0}, {"date": "1997-02-14", "close": 4.925200425, "volume": 376.0}, {"date": "1997-02-17", "close": 4.7920869, "volume": 35397.0}, {"date": "1997-02-18", "close": 4.658973375, "volume": 9987.0}, {"date": "1997-02-19", "close": 4.925200425, "volume": 6703.0}, {"date": "1997-02-20", "close": 5.05831395, "volume": 23747.0}, {"date": "1997-02-21", "close": 5.05831395, "volume": 2086.0}, {"date": "1997-02-24", "close": 5.191427475, "volume": 4804.0}, {"date": "1997-02-25", "close": 5.191427475, "volume": 6724.0}, {"date": "1997-02-26", "close": 5.59076805, "volume": 12610.0}, {"date": "1997-02-27", "close": 5.8569951, "volume": 17256.0}, {"date": "1997-02-28", "close": 5.8569951, "volume": 37847.0}, {"date": "1997-03-03", "close": 5.8569951, "volume": 8076.0}, {"date": "1997-03-04", "close": 5.8569951, "volume": 8098.0}, {"date": "1997-03-05", "close": 5.8569951, "volume": 9390.0}, {"date": "1997-03-06", "close": 5.59076805, "volume": 8264.0}, {"date": "1997-03-07", "close": 5.723881575, "volume": 1653.0}, {"date": "1997-03-10", "close": 5.324541, "volume": 10686.0}, {"date": "1997-03-11", "close": 5.59076805, "volume": 8038.0}, {"date": "1997-03-12", "close": 5.59076805, "volume": 2084.0}, {"date": "1997-03-13", "close": 5.59076805, "volume": 376.0}, {"date": "1997-03-14", "close": 5.324541, "volume": 9578.0}, {"date": "1997-03-17", "close": 5.324541, "volume": 5108.0}, {"date": "1997-03-18", "close": 5.324541, "volume": 5672.0}, {"date": "1997-03-19", "close": 5.191427475, "volume": 300.0}, {"date": "1997-03-20", "close": 5.191427475, "volume": 5446.0}, {"date": "1997-03-21", "close": 5.324541, "volume": 4973.0}, {"date": "1997-03-24", "close": 5.191427475, "volume": 939.0}, {"date": "1997-03-25", "close": 5.191427475, "volume": 376.0}, {"date": "1997-03-26", "close": 5.324541, "volume": 1878.0}, {"date": "1997-03-27", "close": 5.324541, "volume": 751.0}, {"date": "1997-03-28", "close": 5.324541, "volume": null}, {"date": "1997-03-31", "close": 5.324541, "volume": null}, {"date": "1997-04-01", "close": 5.59076805, "volume": 2593.0}, {"date": "1997-04-02", "close": 5.457654525, "volume": 4118.0}, {"date": "1997-04-03", "close": 5.05831395, "volume": 27717.0}, {"date": "1997-04-04", "close": 5.191427475, "volume": 27304.0}, {"date": "1997-04-07", "close": 5.05831395, "volume": 2179.0}, {"date": "1997-04-08", "close": 5.191427475, "volume": 1240.0}, {"date": "1997-04-09", "close": 5.05831395, "volume": 225.0}, {"date": "1997-04-10", "close": 5.191427475, "volume": 3681.0}, {"date": "1997-04-11", "close": 5.05831395, "volume": 2404.0}, {"date": "1997-04-14", "close": 5.05831395, "volume": 526.0}, {"date": "1997-04-15", "close": 5.191427475, "volume": 4282.0}, {"date": "1997-04-16", "close": 5.191427475, "volume": 3005.0}, {"date": "1997-04-17", "close": 5.191427475, "volume": 188.0}, {"date": "1997-04-18", "close": 5.191427475, "volume": 2179.0}, {"date": "1997-04-21", "close": 5.191427475, "volume": 4038.0}, {"date": "1997-04-22", "close": 5.05831395, "volume": 1878.0}, {"date": "1997-04-23", "close": 5.05831395, "volume": 2930.0}, {"date": "1997-04-24", "close": 5.05831395, "volume": 11269.0}, {"date": "1997-04-25", "close": 5.05831395, "volume": null}, {"date": "1997-04-28", "close": 5.05831395, "volume": 15025.0}, {"date": "1997-04-29", "close": 5.191427475, "volume": 4320.0}, {"date": "1997-04-30", "close": 5.05831395, "volume": 5634.0}, {"date": "1997-05-01", "close": 5.191427475, "volume": 7062.0}, {"date": "1997-05-02", "close": 5.05831395, "volume": 6310.0}, {"date": "1997-05-05", "close": 5.05831395, "volume": 14893.0}, {"date": "1997-05-06", "close": 5.05831395, "volume": 3249.0}, {"date": "1997-05-07", "close": 4.658973375, "volume": 1315.0}, {"date": "1997-05-08", "close": 5.05831395, "volume": 1712.0}, {"date": "1997-05-09", "close": 5.05831395, "volume": null}, {"date": "1997-05-12", "close": 4.7920869, "volume": 4620.0}, {"date": "1997-05-13", "close": 4.7920869, "volume": 3606.0}, {"date": "1997-05-14", "close": 4.7920869, "volume": 977.0}, {"date": "1997-05-15", "close": 4.658973375, "volume": 1495.0}, {"date": "1997-05-16", "close": 4.658973375, "volume": null}, {"date": "1997-05-19", "close": 4.7920869, "volume": 451.0}, {"date": "1997-05-20", "close": 4.7920869, "volume": 601.0}, {"date": "1997-05-21", "close": 4.7920869, "volume": null}, {"date": "1997-05-22", "close": 4.658973375, "volume": 1465.0}, {"date": "1997-05-23", "close": 4.658973375, "volume": 751.0}, {"date": "1997-05-26", "close": 4.7920869, "volume": 2629.0}, {"date": "1997-05-27", "close": 4.7920869, "volume": 334.0}, {"date": "1997-05-28", "close": 4.658973375, "volume": 210.0}, {"date": "1997-05-29", "close": 4.658973375, "volume": 3551.0}, {"date": "1997-05-30", "close": 4.7920869, "volume": 2742.0}, {"date": "1997-06-02", "close": 4.658973375, "volume": 3685.0}, {"date": "1997-06-03", "close": 4.7920869, "volume": 10142.0}, {"date": "1997-06-04", "close": 4.925200425, "volume": 2892.0}, {"date": "1997-06-05", "close": 4.7920869, "volume": 117798.0}, {"date": "1997-06-06", "close": 4.7920869, "volume": 1127.0}, {"date": "1997-06-09", "close": 4.7920869, "volume": null}, {"date": "1997-06-10", "close": 4.658973375, "volume": 5406.0}, {"date": "1997-06-11", "close": 4.658973375, "volume": 3302.0}, {"date": "1997-06-12", "close": 4.52585985, "volume": 5634.0}, {"date": "1997-06-13", "close": 4.52585985, "volume": 2103.0}, {"date": "1997-06-16", "close": 4.392746325, "volume": 7633.0}, {"date": "1997-06-17", "close": 4.2596328, "volume": 2342.0}, {"date": "1997-06-18", "close": 3.99340575, "volume": 128.0}, {"date": "1997-06-19", "close": 3.99340575, "volume": 4553.0}, {"date": "1997-06-20", "close": 3.99340575, "volume": 1315.0}, {"date": "1997-06-23", "close": 3.99340575, "volume": 4885.0}, {"date": "1997-06-24", "close": 3.7271787, "volume": 150.0}, {"date": "1997-06-25", "close": 4.392746325, "volume": 2788.0}, {"date": "1997-06-26", "close": 3.99340575, "volume": 5356.0}, {"date": "1997-06-27", "close": 4.126519275, "volume": 962.0}, {"date": "1997-06-30", "close": 3.99340575, "volume": 6987.0}, {"date": "1997-07-01", "close": 3.99340575, "volume": 2442.0}, {"date": "1997-07-02", "close": 4.126519275, "volume": 316.0}, {"date": "1997-07-03", "close": 3.99340575, "volume": 7835.0}, {"date": "1997-07-04", "close": 3.860292225, "volume": 5972.0}, {"date": "1997-07-07", "close": 3.061611075, "volume": 8707.0}, {"date": "1997-07-08", "close": 3.1947246, "volume": 2376.0}, {"date": "1997-07-09", "close": 3.1947246, "volume": 4470.0}, {"date": "1997-07-10", "close": 3.1947246, "volume": 113.0}, {"date": "1997-07-11", "close": 3.46095165, "volume": 2461.0}, {"date": "1997-07-14", "close": 3.7271787, "volume": 225.0}, {"date": "1997-07-15", "close": 3.46095165, "volume": 3474.0}, {"date": "1997-07-16", "close": 3.327838125, "volume": 2536.0}, {"date": "1997-07-17", "close": 3.327838125, "volume": 2720.0}, {"date": "1997-07-18", "close": 3.99340575, "volume": 1277.0}, {"date": "1997-07-21", "close": 3.594065175, "volume": 4357.0}, {"date": "1997-07-22", "close": 3.594065175, "volume": 188.0}, {"date": "1997-07-23", "close": 3.594065175, "volume": null}, {"date": "1997-07-24", "close": 3.594065175, "volume": null}, {"date": "1997-07-25", "close": 3.99340575, "volume": 391.0}, {"date": "1997-07-28", "close": 3.99340575, "volume": null}, {"date": "1997-07-29", "close": 3.594065175, "volume": 188.0}, {"date": "1997-07-30", "close": 3.594065175, "volume": null}, {"date": "1997-07-31", "close": 3.860292225, "volume": 2442.0}, {"date": "1997-08-01", "close": 3.860292225, "volume": null}, {"date": "1997-08-04", "close": 3.860292225, "volume": null}, {"date": "1997-08-05", "close": 3.860292225, "volume": null}, {"date": "1997-08-06", "close": 3.7271787, "volume": 751.0}, {"date": "1997-08-07", "close": 3.594065175, "volume": 5634.0}, {"date": "1997-08-08", "close": 3.594065175, "volume": null}, {"date": "1997-08-11", "close": 3.46095165, "volume": 5304.0}, {"date": "1997-08-12", "close": 3.46095165, "volume": 4507.0}, {"date": "1997-08-13", "close": 3.46095165, "volume": null}, {"date": "1997-08-14", "close": 3.1947246, "volume": 15581.0}, {"date": "1997-08-15", "close": 3.061611075, "volume": 44323.0}, {"date": "1997-08-18", "close": 2.92849755, "volume": 2517.0}, {"date": "1997-08-19", "close": 2.92849755, "volume": 3869.0}, {"date": "1997-08-20", "close": 2.92849755, "volume": 46952.0}, {"date": "1997-08-21", "close": 2.795384025, "volume": 90058.0}, {"date": "1997-08-22", "close": 3.327838125, "volume": 18169.0}, {"date": "1997-08-25", "close": 3.1947246, "volume": 42.0}, {"date": "1997-08-26", "close": 3.061611075, "volume": 1540.0}, {"date": "1997-08-27", "close": 3.061611075, "volume": 2633.0}, {"date": "1997-08-28", "close": 3.46095165, "volume": 7926.0}, {"date": "1997-08-29", "close": 3.327838125, "volume": 4132.0}, {"date": "1997-09-01", "close": 3.327838125, "volume": 5747.0}, {"date": "1997-09-02", "close": 3.061611075, "volume": 5841.0}, {"date": "1997-09-03", "close": 3.061611075, "volume": 10221.0}, {"date": "1997-09-04", "close": 3.061611075, "volume": 17466.0}, {"date": "1997-09-05", "close": 3.061611075, "volume": 2254.0}, {"date": "1997-09-08", "close": 3.061611075, "volume": 1071.0}, {"date": "1997-09-09", "close": 3.1947246, "volume": 9578.0}, {"date": "1997-09-10", "close": 3.061611075, "volume": 52527.0}, {"date": "1997-09-11", "close": 3.1947246, "volume": 150.0}, {"date": "1997-09-12", "close": 3.061611075, "volume": 17278.0}, {"date": "1997-09-15", "close": 3.061611075, "volume": 2311.0}, {"date": "1997-09-16", "close": 3.061611075, "volume": 3756.0}, {"date": "1997-09-17", "close": 3.061611075, "volume": 2575.0}, {"date": "1997-09-18", "close": 3.061611075, "volume": 2817.0}, {"date": "1997-09-19", "close": 3.061611075, "volume": 1803.0}, {"date": "1997-09-22", "close": 3.061611075, "volume": null}, {"date": "1997-09-23", "close": 3.061611075, "volume": 4074.0}, {"date": "1997-09-24", "close": 2.92849755, "volume": 7557.0}, {"date": "1997-09-25", "close": 2.795384025, "volume": 6461.0}, {"date": "1997-09-26", "close": 2.92849755, "volume": 5259.0}, {"date": "1997-09-29", "close": 2.795384025, "volume": 939.0}, {"date": "1997-09-30", "close": 2.795384025, "volume": 33060.0}, {"date": "1997-10-01", "close": 2.92849755, "volume": 6821.0}, {"date": "1997-10-02", "close": 3.1947246, "volume": 751.0}, {"date": "1997-10-03", "close": 2.92849755, "volume": 7826.0}, {"date": "1997-10-06", "close": 2.92849755, "volume": 939.0}, {"date": "1997-10-07", "close": 3.061611075, "volume": 31830.0}, {"date": "1997-10-08", "close": 3.061611075, "volume": 3005.0}, {"date": "1997-10-09", "close": 3.061611075, "volume": 4885.0}, {"date": "1997-10-10", "close": 2.795384025, "volume": 5634.0}, {"date": "1997-10-13", "close": 2.795384025, "volume": 1991.0}, {"date": "1997-10-14", "close": 2.795384025, "volume": 451.0}, {"date": "1997-10-15", "close": 2.795384025, "volume": 362.0}, {"date": "1997-10-16", "close": 2.795384025, "volume": 4145.0}, {"date": "1997-10-17", "close": 2.92849755, "volume": 751.0}, {"date": "1997-10-20", "close": 2.92849755, "volume": null}, {"date": "1997-10-21", "close": 2.795384025, "volume": 376.0}, {"date": "1997-10-22", "close": 2.795384025, "volume": 376.0}, {"date": "1997-10-23", "close": 2.795384025, "volume": null}, {"date": "1997-10-24", "close": 2.6622705, "volume": 5184.0}, {"date": "1997-10-27", "close": 2.262929925, "volume": 3381.0}, {"date": "1997-10-28", "close": 2.262929925, "volume": 1127.0}, {"date": "1997-10-29", "close": 2.39604345, "volume": 18743.0}, {"date": "1997-10-30", "close": 2.39604345, "volume": 2892.0}, {"date": "1997-10-31", "close": 2.6622705, "volume": 11945.0}, {"date": "1997-11-03", "close": 2.39604345, "volume": 751.0}, {"date": "1997-11-04", "close": 2.529156975, "volume": 751.0}, {"date": "1997-11-05", "close": 2.529156975, "volume": null}, {"date": "1997-11-06", "close": 2.475911565, "volume": 1164.0}, {"date": "1997-11-07", "close": 2.39604345, "volume": 3794.0}, {"date": "1997-11-10", "close": 2.39604345, "volume": 1690.0}, {"date": "1997-11-11", "close": 2.39604345, "volume": null}, {"date": "1997-11-12", "close": 2.39604345, "volume": null}, {"date": "1997-11-13", "close": 2.39604345, "volume": 714.0}, {"date": "1997-11-14", "close": 2.39604345, "volume": 2458.0}, {"date": "1997-11-17", "close": 2.1298164, "volume": 1899.0}, {"date": "1997-11-18", "close": 2.1298164, "volume": 451.0}, {"date": "1997-11-19", "close": 2.1298164, "volume": 1315.0}, {"date": "1997-11-20", "close": 2.1298164, "volume": 526.0}, {"date": "1997-11-21", "close": 2.1298164, "volume": 2629.0}, {"date": "1997-11-24", "close": 2.1298164, "volume": null}, {"date": "1997-11-25", "close": 2.39604345, "volume": 376.0}, {"date": "1997-11-26", "close": 2.1298164, "volume": 12525.0}, {"date": "1997-11-27", "close": 1.996702875, "volume": 6648.0}, {"date": "1997-11-28", "close": 1.86358935, "volume": 563.0}, {"date": "1997-12-01", "close": 1.996702875, "volume": 1502.0}, {"date": "1997-12-02", "close": 1.86358935, "volume": 637.0}, {"date": "1997-12-03", "close": 1.91683476, "volume": 751.0}, {"date": "1997-12-04", "close": 1.91683476, "volume": null}, {"date": "1997-12-05", "close": 1.86358935, "volume": 3420.0}, {"date": "1997-12-08", "close": 1.86358935, "volume": null}, {"date": "1997-12-09", "close": 1.86358935, "volume": null}, {"date": "1997-12-10", "close": 1.86358935, "volume": null}, {"date": "1997-12-11", "close": 1.86358935, "volume": 2102.0}, {"date": "1997-12-12", "close": 1.86358935, "volume": 1502.0}, {"date": "1997-12-15", "close": 1.86358935, "volume": 2554.0}, {"date": "1997-12-16", "close": 1.86358935, "volume": 1014.0}, {"date": "1997-12-17", "close": 1.86358935, "volume": 751.0}, {"date": "1997-12-18", "close": 1.86358935, "volume": 300.0}, {"date": "1997-12-19", "close": 1.86358935, "volume": 576.0}, {"date": "1997-12-22", "close": 1.996702875, "volume": 1052.0}, {"date": "1997-12-23", "close": 2.39604345, "volume": 10208.0}, {"date": "1997-12-24", "close": 2.39604345, "volume": 751.0}, {"date": "1997-12-25", "close": 2.39604345, "volume": null}, {"date": "1997-12-26", "close": 2.39604345, "volume": null}, {"date": "1997-12-29", "close": 2.28955263, "volume": 3145.0}, {"date": "1997-12-30", "close": 2.39604345, "volume": 1878.0}, {"date": "1997-12-31", "close": 2.39604345, "volume": null}, {"date": "1998-01-01", "close": 2.39604345, "volume": null}, {"date": "1998-01-02", "close": 2.39604345, "volume": 376.0}, {"date": "1998-01-05", "close": 2.39604345, "volume": null}, {"date": "1998-01-06", "close": 2.1298164, "volume": 2554.0}, {"date": "1998-01-07", "close": 1.996702875, "volume": 6038.0}, {"date": "1998-01-08", "close": 2.1298164, "volume": 575.0}, {"date": "1998-01-09", "close": 2.1298164, "volume": 751.0}, {"date": "1998-01-12", "close": 2.1298164, "volume": null}, {"date": "1998-01-13", "close": 2.1298164, "volume": null}, {"date": "1998-01-14", "close": 1.86358935, "volume": 751.0}, {"date": "1998-01-15", "close": 1.86358935, "volume": null}, {"date": "1998-01-16", "close": 1.730475825, "volume": 15.0}, {"date": "1998-01-19", "close": 1.943457465, "volume": 2629.0}, {"date": "1998-01-20", "close": 1.86358935, "volume": 15.0}, {"date": "1998-01-21", "close": 1.943457465, "volume": 135.0}, {"date": "1998-01-22", "close": 1.943457465, "volume": null}, {"date": "1998-01-23", "close": 1.943457465, "volume": 1878.0}, {"date": "1998-01-26", "close": 1.943457465, "volume": null}, {"date": "1998-01-27", "close": 1.943457465, "volume": 2306.0}, {"date": "1998-01-28", "close": 1.996702875, "volume": 5845.0}, {"date": "1998-01-29", "close": 1.97008017, "volume": 12020.0}, {"date": "1998-01-30", "close": 1.97008017, "volume": 6010.0}, {"date": "1998-02-02", "close": 1.97008017, "volume": null}, {"date": "1998-02-03", "close": 1.97008017, "volume": null}, {"date": "1998-02-04", "close": 1.86358935, "volume": 376.0}, {"date": "1998-02-05", "close": 1.86358935, "volume": null}, {"date": "1998-02-06", "close": 1.86358935, "volume": 2629.0}, {"date": "1998-02-09", "close": 1.65060771, "volume": 2629.0}, {"date": "1998-02-10", "close": 1.65060771, "volume": 376.0}, {"date": "1998-02-11", "close": 1.86358935, "volume": 376.0}, {"date": "1998-02-12", "close": 1.836966645, "volume": 1202.0}, {"date": "1998-02-13", "close": 1.86358935, "volume": 1202.0}, {"date": "1998-02-16", "close": 1.730475825, "volume": 6123.0}, {"date": "1998-02-17", "close": 1.730475825, "volume": 1465.0}, {"date": "1998-02-18", "close": 1.730475825, "volume": null}, {"date": "1998-02-19", "close": 1.730475825, "volume": 601.0}, {"date": "1998-02-20", "close": 1.730475825, "volume": 1390.0}, {"date": "1998-02-23", "close": 1.730475825, "volume": null}, {"date": "1998-02-24", "close": 1.730475825, "volume": 158.0}, {"date": "1998-02-25", "close": 1.65060771, "volume": 1578.0}, {"date": "1998-02-26", "close": 1.730475825, "volume": 1578.0}, {"date": "1998-02-27", "close": 1.730475825, "volume": 2141.0}, {"date": "1998-03-02", "close": 1.730475825, "volume": null}, {"date": "1998-03-03", "close": 1.730475825, "volume": 939.0}, {"date": "1998-03-04", "close": 1.730475825, "volume": null}, {"date": "1998-03-05", "close": 1.730475825, "volume": 1277.0}, {"date": "1998-03-06", "close": 1.730475825, "volume": 6611.0}, {"date": "1998-03-09", "close": 1.730475825, "volume": null}, {"date": "1998-03-10", "close": 1.730475825, "volume": null}, {"date": "1998-03-11", "close": 1.5973623, "volume": 4898.0}, {"date": "1998-03-12", "close": 1.5973623, "volume": 4658.0}, {"date": "1998-03-13", "close": 1.5973623, "volume": 391.0}, {"date": "1998-03-16", "close": 1.5973623, "volume": null}, {"date": "1998-03-17", "close": 1.38438066, "volume": 285.0}, {"date": "1998-03-18", "close": 1.38438066, "volume": null}, {"date": "1998-03-19", "close": 1.49087148, "volume": 7753.0}, {"date": "1998-03-20", "close": 1.49087148, "volume": null}, {"date": "1998-03-23", "close": 1.49087148, "volume": null}, {"date": "1998-03-24", "close": 1.464248775, "volume": 1487.0}, {"date": "1998-03-25", "close": 1.464248775, "volume": null}, {"date": "1998-03-26", "close": 1.464248775, "volume": null}, {"date": "1998-03-27", "close": 1.464248775, "volume": null}, {"date": "1998-03-30", "close": 1.677230415, "volume": 3756.0}, {"date": "1998-03-31", "close": 1.33113525, "volume": 1878.0}, {"date": "1998-04-01", "close": 1.33113525, "volume": null}, {"date": "1998-04-02", "close": 1.33113525, "volume": null}, {"date": "1998-04-03", "close": 1.49087148, "volume": 2629.0}, {"date": "1998-04-06", "close": 1.730475825, "volume": 5522.0}, {"date": "1998-04-07", "close": 1.70385312, "volume": 1502.0}, {"date": "1998-04-08", "close": 1.730475825, "volume": 4507.0}, {"date": "1998-04-09", "close": 1.730475825, "volume": null}, {"date": "1998-04-10", "close": 1.730475825, "volume": null}, {"date": "1998-04-13", "close": 1.730475825, "volume": null}, {"date": "1998-04-14", "close": 1.730475825, "volume": 5634.0}, {"date": "1998-04-15", "close": 1.730475825, "volume": 376.0}, {"date": "1998-04-16", "close": 1.730475825, "volume": 451.0}, {"date": "1998-04-17", "close": 1.70385312, "volume": 3118.0}, {"date": "1998-04-20", "close": 1.65060771, "volume": 3756.0}, {"date": "1998-04-21", "close": 1.730475825, "volume": 7325.0}, {"date": "1998-04-22", "close": 1.623985005, "volume": 13241.0}, {"date": "1998-04-23", "close": 1.623985005, "volume": 1502.0}, {"date": "1998-04-24", "close": 1.54411689, "volume": 14705.0}, {"date": "1998-04-27", "close": 1.5973623, "volume": 4705.0}, {"date": "1998-04-28", "close": 1.623985005, "volume": 13334.0}, {"date": "1998-04-29", "close": 1.730475825, "volume": 6964.0}, {"date": "1998-04-30", "close": 1.730475825, "volume": 10897.0}, {"date": "1998-05-01", "close": 1.623985005, "volume": 12733.0}, {"date": "1998-05-04", "close": 1.623985005, "volume": 6799.0}, {"date": "1998-05-05", "close": 1.5973623, "volume": 5634.0}, {"date": "1998-05-06", "close": 1.33113525, "volume": 10837.0}, {"date": "1998-05-07", "close": 1.464248775, "volume": 2523.0}, {"date": "1998-05-08", "close": 1.464248775, "volume": 526.0}, {"date": "1998-05-11", "close": 1.5973623, "volume": 3193.0}, {"date": "1998-05-12", "close": 1.5973623, "volume": 6085.0}, {"date": "1998-05-13", "close": 1.464248775, "volume": 8301.0}, {"date": "1998-05-14", "close": 1.411003365, "volume": 4132.0}, {"date": "1998-05-15", "close": 1.38438066, "volume": 751.0}, {"date": "1998-05-18", "close": 1.783721235, "volume": 178171.0}, {"date": "1998-05-19", "close": 1.81034394, "volume": 56484.0}, {"date": "1998-05-20", "close": 1.75709853, "volume": 28209.0}, {"date": "1998-05-21", "close": 1.75709853, "volume": 8895.0}, {"date": "1998-05-22", "close": 1.75709853, "volume": 3210.0}, {"date": "1998-05-25", "close": 1.677230415, "volume": 10469.0}, {"date": "1998-05-26", "close": 1.570739595, "volume": 12057.0}, {"date": "1998-05-27", "close": 1.54411689, "volume": 15276.0}, {"date": "1998-05-28", "close": 1.996702875, "volume": 29149.0}, {"date": "1998-05-29", "close": 1.65060771, "volume": 4507.0}, {"date": "1998-06-01", "close": 1.623985005, "volume": 5634.0}, {"date": "1998-06-02", "close": 1.5973623, "volume": 751.0}, {"date": "1998-06-03", "close": 1.677230415, "volume": 8489.0}, {"date": "1998-06-04", "close": 1.5973623, "volume": 4576.0}, {"date": "1998-06-05", "close": 1.5973623, "volume": 1127.0}, {"date": "1998-06-08", "close": 1.5973623, "volume": null}, {"date": "1998-06-09", "close": 1.5973623, "volume": 1127.0}, {"date": "1998-06-10", "close": 1.570739595, "volume": 4751.0}, {"date": "1998-06-11", "close": 1.357757955, "volume": 14819.0}, {"date": "1998-06-12", "close": 1.357757955, "volume": 526.0}, {"date": "1998-06-15", "close": 1.357757955, "volume": 2855.0}, {"date": "1998-06-16", "close": 1.357757955, "volume": 6286.0}, {"date": "1998-06-17", "close": 1.357757955, "volume": 751.0}, {"date": "1998-06-18", "close": 1.411003365, "volume": 14743.0}, {"date": "1998-06-19", "close": 1.43762607, "volume": 1315.0}, {"date": "1998-06-22", "close": 1.357757955, "volume": 5259.0}, {"date": "1998-06-23", "close": 0.271551591, "volume": null}, {"date": "1998-06-24", "close": 0.271551591, "volume": null}, {"date": "1998-06-25", "close": 0.271551591, "volume": null}, {"date": "1998-06-26", "close": 0.271551591, "volume": null}, {"date": "1998-06-29", "close": 0.271551591, "volume": null}, {"date": "1998-06-30", "close": 0.271551591, "volume": null}, {"date": "1998-07-01", "close": 0.271551591, "volume": null}, {"date": "1998-07-02", "close": 0.271551591, "volume": null}, {"date": "1998-07-03", "close": 0.271551591, "volume": null}, {"date": "1998-07-06", "close": 0.271551591, "volume": null}, {"date": "1998-07-07", "close": 0.271551591, "volume": null}, {"date": "1998-07-08", "close": 0.271551591, "volume": null}, {"date": "1998-07-09", "close": 1.17139902, "volume": 3756.0}, {"date": "1998-07-10", "close": 1.38438066, "volume": 4883.0}, {"date": "1998-07-13", "close": 1.38438066, "volume": 1127.0}, {"date": "1998-07-14", "close": 1.49087148, "volume": 6836.0}, {"date": "1998-07-15", "close": 1.81034394, "volume": 6198.0}, {"date": "1998-07-16", "close": 1.81034394, "volume": null}, {"date": "1998-07-17", "close": 1.411003365, "volume": 6799.0}, {"date": "1998-07-20", "close": 1.49087148, "volume": 2507.0}, {"date": "1998-07-21", "close": 1.570739595, "volume": 9478.0}, {"date": "1998-07-22", "close": 1.49087148, "volume": 7947.0}, {"date": "1998-07-23", "close": 1.49087148, "volume": 1358.0}, {"date": "1998-07-24", "close": 1.49087148, "volume": 8301.0}, {"date": "1998-07-27", "close": 1.43762607, "volume": 8444.0}, {"date": "1998-07-28", "close": 1.43762607, "volume": null}, {"date": "1998-07-29", "close": 1.49087148, "volume": 6536.0}, {"date": "1998-07-30", "close": 1.570739595, "volume": 4992.0}, {"date": "1998-07-31", "close": 1.49087148, "volume": 9146.0}, {"date": "1998-08-03", "close": 1.49087148, "volume": 5634.0}, {"date": "1998-08-04", "close": 1.49087148, "volume": 8620.0}, {"date": "1998-08-05", "close": 1.49087148, "volume": 37900.0}, {"date": "1998-08-06", "close": 1.5973623, "volume": 103291.0}, {"date": "1998-08-07", "close": 1.5973623, "volume": null}, {"date": "1998-08-10", "close": 1.5973623, "volume": 4536.0}, {"date": "1998-08-11", "close": 1.5973623, "volume": 96267.0}, {"date": "1998-08-12", "close": 1.5973623, "volume": 5259.0}, {"date": "1998-08-13", "close": 1.54411689, "volume": 1315.0}, {"date": "1998-08-14", "close": 1.54411689, "volume": null}, {"date": "1998-08-17", "close": 1.570739595, "volume": 28100.0}, {"date": "1998-08-18", "close": 1.5973623, "volume": 16339.0}, {"date": "1998-08-19", "close": 1.56183072, "volume": 1076.0}, {"date": "1998-08-20", "close": 1.56183072, "volume": 5378.0}, {"date": "1998-08-21", "close": 1.56183072, "volume": 10757.0}, {"date": "1998-08-24", "close": 1.56183072, "volume": null}, {"date": "1998-08-25", "close": 1.36660188, "volume": 7683.0}, {"date": "1998-08-26", "close": 1.36660188, "volume": null}, {"date": "1998-08-27", "close": 1.23644932, "volume": 922.0}, {"date": "1998-08-28", "close": 1.23644932, "volume": null}, {"date": "1998-08-31", "close": 1.23644932, "volume": null}, {"date": "1998-09-01", "close": 1.17137304, "volume": 2612.0}, {"date": "1998-09-02", "close": 1.17137304, "volume": 7407.0}, {"date": "1998-09-03", "close": 1.17137304, "volume": null}, {"date": "1998-09-04", "close": 1.17137304, "volume": null}, {"date": "1998-09-07", "close": 1.49675444, "volume": 1998.0}, {"date": "1998-09-08", "close": 1.23644932, "volume": 1537.0}, {"date": "1998-09-09", "close": 1.23644932, "volume": null}, {"date": "1998-09-10", "close": 1.23644932, "volume": null}, {"date": "1998-09-11", "close": 1.3015256, "volume": 3073.0}, {"date": "1998-09-14", "close": 1.3015256, "volume": 3073.0}, {"date": "1998-09-15", "close": 1.26898746, "volume": 691.0}, {"date": "1998-09-16", "close": 1.26898746, "volume": 1169.0}, {"date": "1998-09-17", "close": 1.23644932, "volume": 1383.0}, {"date": "1998-09-18", "close": 1.43167816, "volume": 349.0}, {"date": "1998-09-21", "close": 1.36660188, "volume": 922.0}, {"date": "1998-09-22", "close": 1.36660188, "volume": null}, {"date": "1998-09-23", "close": 1.36660188, "volume": 615.0}, {"date": "1998-09-24", "close": 1.23644932, "volume": 5378.0}, {"date": "1998-09-25", "close": 1.3015256, "volume": 615.0}, {"date": "1998-09-28", "close": 1.3015256, "volume": null}, {"date": "1998-09-29", "close": 1.3015256, "volume": null}, {"date": "1998-09-30", "close": 1.3015256, "volume": null}, {"date": "1998-10-01", "close": 1.36660188, "volume": 1537.0}, {"date": "1998-10-02", "close": 1.23644932, "volume": 13081.0}, {"date": "1998-10-05", "close": 1.49675444, "volume": 830.0}, {"date": "1998-10-06", "close": 1.3015256, "volume": 1844.0}, {"date": "1998-10-07", "close": 1.43167816, "volume": 768.0}, {"date": "1998-10-08", "close": 1.36660188, "volume": 615.0}, {"date": "1998-10-09", "close": 1.36660188, "volume": null}, {"date": "1998-10-12", "close": 1.36660188, "volume": null}, {"date": "1998-10-13", "close": 1.3015256, "volume": 307.0}, {"date": "1998-10-14", "close": 1.49675444, "volume": 77.0}, {"date": "1998-10-15", "close": 1.49675444, "volume": null}, {"date": "1998-10-16", "close": 1.49675444, "volume": null}, {"date": "1998-10-19", "close": 1.49675444, "volume": null}, {"date": "1998-10-20", "close": 1.36660188, "volume": 3734.0}, {"date": "1998-10-21", "close": 1.36660188, "volume": 31.0}, {"date": "1998-10-22", "close": 1.36660188, "volume": 3166.0}, {"date": "1998-10-23", "close": 1.36660188, "volume": 61.0}, {"date": "1998-10-26", "close": 1.36660188, "volume": null}, {"date": "1998-10-27", "close": 1.36660188, "volume": null}, {"date": "1998-10-28", "close": 1.3015256, "volume": 6700.0}, {"date": "1998-10-29", "close": 1.3015256, "volume": 3688.0}, {"date": "1998-10-30", "close": 1.3015256, "volume": 1721.0}, {"date": "1998-11-02", "close": 1.3015256, "volume": null}, {"date": "1998-11-03", "close": 1.3015256, "volume": 4610.0}, {"date": "1998-11-04", "close": 1.3015256, "volume": 4149.0}, {"date": "1998-11-05", "close": 1.3015256, "volume": 1276.0}, {"date": "1998-11-06", "close": 1.3015256, "volume": null}, {"date": "1998-11-09", "close": 1.10629676, "volume": 4702.0}, {"date": "1998-11-10", "close": 1.23644932, "volume": 1475.0}, {"date": "1998-11-11", "close": 1.36660188, "volume": 3265.0}, {"date": "1998-11-12", "close": 1.36660188, "volume": null}, {"date": "1998-11-13", "close": 1.3015256, "volume": 922.0}, {"date": "1998-11-16", "close": 1.3015256, "volume": 538.0}, {"date": "1998-11-17", "close": 1.3015256, "volume": 3898.0}, {"date": "1998-11-18", "close": 1.3015256, "volume": 1813.0}, {"date": "1998-11-19", "close": 1.3015256, "volume": null}, {"date": "1998-11-20", "close": 1.3015256, "volume": null}, {"date": "1998-11-23", "close": 1.3015256, "volume": null}, {"date": "1998-11-24", "close": 1.3015256, "volume": null}, {"date": "1998-11-25", "close": 1.3015256, "volume": 1844.0}, {"date": "1998-11-26", "close": 1.3015256, "volume": 1229.0}, {"date": "1998-11-27", "close": 1.3015256, "volume": 3002.0}, {"date": "1998-11-30", "close": 1.3015256, "volume": 1921.0}, {"date": "1998-12-01", "close": 1.3015256, "volume": 384.0}, {"date": "1998-12-02", "close": 1.23644932, "volume": 1931.0}, {"date": "1998-12-03", "close": 1.23644932, "volume": null}, {"date": "1998-12-04", "close": 1.23644932, "volume": null}, {"date": "1998-12-07", "close": 1.23644932, "volume": 2858.0}, {"date": "1998-12-08", "close": 1.23644932, "volume": 6782.0}, {"date": "1998-12-09", "close": 1.17137304, "volume": 1798.0}, {"date": "1998-12-10", "close": 1.23644932, "volume": 11832.0}, {"date": "1998-12-11", "close": 1.3015256, "volume": 5839.0}, {"date": "1998-12-14", "close": 1.3015256, "volume": 1752.0}, {"date": "1998-12-15", "close": 1.1388349, "volume": 922.0}, {"date": "1998-12-16", "close": 1.1388349, "volume": null}, {"date": "1998-12-17", "close": 1.1388349, "volume": null}, {"date": "1998-12-18", "close": 1.1388349, "volume": null}, {"date": "1998-12-21", "close": 1.1388349, "volume": null}, {"date": "1998-12-22", "close": 1.17137304, "volume": 2182.0}, {"date": "1998-12-23", "close": 1.17137304, "volume": null}, {"date": "1998-12-24", "close": 1.20391118, "volume": 983.0}, {"date": "1998-12-25", "close": 1.20391118, "volume": null}, {"date": "1998-12-28", "close": 1.20391118, "volume": null}, {"date": "1998-12-29", "close": 1.20391118, "volume": null}, {"date": "1998-12-30", "close": 1.20391118, "volume": 2213.0}, {"date": "1998-12-31", "close": 1.1388349, "volume": 9312.0}, {"date": "1999-01-01", "close": 1.1388349, "volume": null}, {"date": "1999-01-04", "close": 1.10629676, "volume": 615.0}, {"date": "1999-01-05", "close": 1.10629676, "volume": 3842.0}, {"date": "1999-01-06", "close": 1.1388349, "volume": 4303.0}, {"date": "1999-01-07", "close": 1.1388349, "volume": null}, {"date": "1999-01-08", "close": 1.1388349, "volume": 2428.0}, {"date": "1999-01-11", "close": 1.07375862, "volume": 6515.0}, {"date": "1999-01-12", "close": 1.1388349, "volume": 1229.0}, {"date": "1999-01-13", "close": 1.07375862, "volume": 1593.0}, {"date": "1999-01-14", "close": 1.04122048, "volume": 2766.0}, {"date": "1999-01-15", "close": 1.07375862, "volume": 7499.0}, {"date": "1999-01-18", "close": 1.07375862, "volume": null}, {"date": "1999-01-19", "close": 1.07375862, "volume": null}, {"date": "1999-01-20", "close": 1.07375862, "volume": 922.0}, {"date": "1999-01-21", "close": 1.07375862, "volume": 1537.0}, {"date": "1999-01-22", "close": 1.10629676, "volume": 1537.0}, {"date": "1999-01-25", "close": 1.10629676, "volume": null}, {"date": "1999-01-26", "close": 1.10629676, "volume": null}, {"date": "1999-01-27", "close": 1.10629676, "volume": null}, {"date": "1999-01-28", "close": 0.9761442, "volume": 2382.0}, {"date": "1999-01-29", "close": 1.07375862, "volume": 321.0}, {"date": "1999-02-01", "close": 1.07375862, "volume": null}, {"date": "1999-02-02", "close": 1.00868234, "volume": 645.0}, {"date": "1999-02-03", "close": 1.00868234, "volume": 1967.0}, {"date": "1999-02-04", "close": 1.00868234, "volume": 1537.0}, {"date": "1999-02-05", "close": 1.00868234, "volume": 154.0}, {"date": "1999-02-08", "close": 1.00868234, "volume": null}, {"date": "1999-02-09", "close": 1.00868234, "volume": null}, {"date": "1999-02-10", "close": 0.9761442, "volume": 3381.0}, {"date": "1999-02-11", "close": 1.04122048, "volume": 1537.0}, {"date": "1999-02-12", "close": 1.04122048, "volume": null}, {"date": "1999-02-15", "close": 1.04122048, "volume": 4917.0}, {"date": "1999-02-16", "close": 1.04122048, "volume": null}, {"date": "1999-02-17", "close": 1.04122048, "volume": null}, {"date": "1999-02-18", "close": 1.00868234, "volume": 2754.0}, {"date": "1999-02-19", "close": 0.9761442, "volume": 4303.0}, {"date": "1999-02-22", "close": 0.9761442, "volume": null}, {"date": "1999-02-23", "close": 0.94360606, "volume": 5286.0}, {"date": "1999-02-24", "close": 0.94360606, "volume": 154.0}, {"date": "1999-02-25", "close": 0.94360606, "volume": 294.0}, {"date": "1999-02-26", "close": 0.94360606, "volume": null}, {"date": "1999-03-01", "close": 0.94360606, "volume": null}, {"date": "1999-03-02", "close": 0.91106792, "volume": 1537.0}, {"date": "1999-03-03", "close": 0.9761442, "volume": 369.0}, {"date": "1999-03-04", "close": 0.84599164, "volume": 231785.0}, {"date": "1999-03-05", "close": 0.91106792, "volume": 152.0}, {"date": "1999-03-08", "close": 0.91106792, "volume": 455.0}, {"date": "1999-03-09", "close": 0.91106792, "volume": null}, {"date": "1999-03-10", "close": 0.91106792, "volume": null}, {"date": "1999-03-11", "close": 0.9761442, "volume": 3995.0}, {"date": "1999-03-12", "close": 0.9761442, "volume": null}, {"date": "1999-03-15", "close": 0.9761442, "volume": null}, {"date": "1999-03-16", "close": 0.91106792, "volume": 2396.0}, {"date": "1999-03-17", "close": 0.91106792, "volume": null}, {"date": "1999-03-18", "close": 0.78091536, "volume": 1183.0}, {"date": "1999-03-19", "close": 0.8134535, "volume": 118.0}, {"date": "1999-03-22", "close": 0.78091536, "volume": 1537.0}, {"date": "1999-03-23", "close": 0.78091536, "volume": 1921.0}, {"date": "1999-03-24", "close": 0.78091536, "volume": 1076.0}, {"date": "1999-03-25", "close": 0.78091536, "volume": 184.0}, {"date": "1999-03-26", "close": 0.78091536, "volume": 2213.0}, {"date": "1999-03-29", "close": 0.78091536, "volume": 182.0}, {"date": "1999-03-30", "close": 0.78091536, "volume": 5378.0}, {"date": "1999-03-31", "close": 0.71583908, "volume": 1240.0}, {"date": "1999-04-01", "close": 0.6507628, "volume": 676.0}, {"date": "1999-04-02", "close": 0.6507628, "volume": null}, {"date": "1999-04-05", "close": 0.6507628, "volume": null}, {"date": "1999-04-06", "close": 0.71583908, "volume": 1168.0}, {"date": "1999-04-07", "close": 0.71583908, "volume": null}, {"date": "1999-04-08", "close": 0.6507628, "volume": 2459.0}, {"date": "1999-04-09", "close": 0.68330094, "volume": 2105.0}, {"date": "1999-04-12", "close": 0.78091536, "volume": 17718.0}, {"date": "1999-04-13", "close": 0.78091536, "volume": null}, {"date": "1999-04-14", "close": 0.78091536, "volume": 15751.0}, {"date": "1999-04-15", "close": 0.6507628, "volume": 295346.0}, {"date": "1999-04-16", "close": 0.84599164, "volume": 8452.0}, {"date": "1999-04-19", "close": 0.78091536, "volume": 3780.0}, {"date": "1999-04-20", "close": 0.78091536, "volume": 8851.0}, {"date": "1999-04-21", "close": 0.74837722, "volume": 8790.0}, {"date": "1999-04-22", "close": 0.74837722, "volume": null}, {"date": "1999-04-23", "close": 0.78091536, "volume": 8761.0}, {"date": "1999-04-26", "close": 0.74837722, "volume": 6054.0}, {"date": "1999-04-27", "close": 0.68330094, "volume": 4149.0}, {"date": "1999-04-28", "close": 0.68330094, "volume": null}, {"date": "1999-04-29", "close": 0.68330094, "volume": null}, {"date": "1999-04-30", "close": 0.78091536, "volume": 9589.0}, {"date": "1999-05-03", "close": 0.78091536, "volume": null}, {"date": "1999-05-04", "close": 0.78091536, "volume": null}, {"date": "1999-05-05", "close": 0.68330094, "volume": 2705.0}, {"date": "1999-05-06", "close": 0.68330094, "volume": 455.0}, {"date": "1999-05-07", "close": 0.91106792, "volume": 45639.0}, {"date": "1999-05-10", "close": 0.84599164, "volume": 1537.0}, {"date": "1999-05-11", "close": 0.68330094, "volume": 307.0}, {"date": "1999-05-12", "close": 0.68330094, "volume": null}, {"date": "1999-05-13", "close": 0.68330094, "volume": null}, {"date": "1999-05-14", "close": 0.6507628, "volume": 922.0}, {"date": "1999-05-17", "close": 0.624732288, "volume": 154.0}, {"date": "1999-05-18", "close": 0.84599164, "volume": 215.0}, {"date": "1999-05-19", "close": 0.68330094, "volume": 3073.0}, {"date": "1999-05-20", "close": 0.68330094, "volume": null}, {"date": "1999-05-21", "close": 0.68330094, "volume": null}, {"date": "1999-05-24", "close": 0.78091536, "volume": 10664.0}, {"date": "1999-05-25", "close": 0.74837722, "volume": 3258.0}, {"date": "1999-05-26", "close": 0.68330094, "volume": 430.0}, {"date": "1999-05-27", "close": 0.6507628, "volume": 5225.0}, {"date": "1999-05-28", "close": 0.68330094, "volume": 246.0}, {"date": "1999-05-31", "close": 0.68330094, "volume": 2827.0}, {"date": "1999-06-01", "close": 0.631239916, "volume": 11002.0}, {"date": "1999-06-02", "close": 0.631239916, "volume": null}, {"date": "1999-06-03", "close": 0.61822466, "volume": 1844.0}, {"date": "1999-06-04", "close": 0.61822466, "volume": 3381.0}, {"date": "1999-06-07", "close": 0.61822466, "volume": 1921.0}, {"date": "1999-06-08", "close": 0.61822466, "volume": 2213.0}, {"date": "1999-06-09", "close": 0.6507628, "volume": 453929.0}, {"date": "1999-06-10", "close": 0.58568652, "volume": 2151.0}, {"date": "1999-06-11", "close": 0.6507628, "volume": 509.0}, {"date": "1999-06-14", "close": 0.6507628, "volume": null}, {"date": "1999-06-15", "close": 0.592194148, "volume": 252.0}, {"date": "1999-06-16", "close": 0.592194148, "volume": 501305.0}, {"date": "1999-06-17", "close": 0.68330094, "volume": 9650.0}, {"date": "1999-06-18", "close": 0.68330094, "volume": null}, {"date": "1999-06-21", "close": 0.68330094, "volume": 9804.0}, {"date": "1999-06-22", "close": 0.68330094, "volume": 922.0}, {"date": "1999-06-23", "close": 0.6507628, "volume": 1260.0}, {"date": "1999-06-24", "close": 0.68330094, "volume": 473.0}, {"date": "1999-06-25", "close": 0.78091536, "volume": 8432.0}, {"date": "1999-06-28", "close": 0.74837722, "volume": 15663.0}, {"date": "1999-06-29", "close": 0.74837722, "volume": 7355.0}, {"date": "1999-06-30", "close": 0.78091536, "volume": 11636.0}, {"date": "1999-07-01", "close": 0.84599164, "volume": 15367.0}, {"date": "1999-07-02", "close": 0.91106792, "volume": 10105.0}, {"date": "1999-07-05", "close": 0.9761442, "volume": 23382.0}, {"date": "1999-07-06", "close": 1.04122048, "volume": 29966.0}, {"date": "1999-07-07", "close": 0.91106792, "volume": 23997.0}, {"date": "1999-07-08", "close": 0.91106792, "volume": 1537.0}, {"date": "1999-07-09", "close": 0.8134535, "volume": 3811.0}, {"date": "1999-07-12", "close": 0.8134535, "volume": 369.0}, {"date": "1999-07-13", "close": 0.8134535, "volume": null}, {"date": "1999-07-14", "close": 0.8134535, "volume": 6147.0}, {"date": "1999-07-15", "close": 0.84599164, "volume": 5839.0}, {"date": "1999-07-16", "close": 1.07375862, "volume": 59014.0}, {"date": "1999-07-19", "close": 1.20391118, "volume": 28275.0}, {"date": "1999-07-20", "close": 0.91106792, "volume": 91139.0}, {"date": "1999-07-21", "close": 0.71583908, "volume": 92.0}, {"date": "1999-07-22", "close": 0.87852978, "volume": 553.0}, {"date": "1999-07-23", "close": 0.87852978, "volume": 8008.0}, {"date": "1999-07-26", "close": 1.17137304, "volume": 2305.0}, {"date": "1999-07-27", "close": 1.04122048, "volume": 1537.0}, {"date": "1999-07-28", "close": 1.04122048, "volume": 3424.0}, {"date": "1999-07-29", "close": 0.94360606, "volume": 414.0}, {"date": "1999-07-30", "close": 0.9761442, "volume": 1537.0}, {"date": "1999-08-02", "close": 1.04122048, "volume": 461.0}, {"date": "1999-08-03", "close": 0.94360606, "volume": 1492.0}, {"date": "1999-08-04", "close": 0.94360606, "volume": null}, {"date": "1999-08-05", "close": 1.00868234, "volume": 307.0}, {"date": "1999-08-06", "close": 0.94360606, "volume": 307.0}, {"date": "1999-08-09", "close": 1.00868234, "volume": 768.0}, {"date": "1999-08-10", "close": 0.94360606, "volume": 3688.0}, {"date": "1999-08-11", "close": 0.9761442, "volume": 1537.0}, {"date": "1999-08-12", "close": 0.9761442, "volume": 6761.0}, {"date": "1999-08-13", "close": 1.00868234, "volume": 1844.0}, {"date": "1999-08-16", "close": 1.04122048, "volume": 10180.0}, {"date": "1999-08-17", "close": 1.00868234, "volume": 999.0}, {"date": "1999-08-18", "close": 1.00868234, "volume": null}, {"date": "1999-08-19", "close": 1.00868234, "volume": null}, {"date": "1999-08-20", "close": 1.00868234, "volume": null}, {"date": "1999-08-23", "close": 0.91106792, "volume": 615.0}, {"date": "1999-08-24", "close": 0.91106792, "volume": 8452.0}, {"date": "1999-08-25", "close": 0.87852978, "volume": 154.0}, {"date": "1999-08-26", "close": 1.00868234, "volume": 16894.0}, {"date": "1999-08-27", "close": 0.91106792, "volume": 1085.0}, {"date": "1999-08-30", "close": 0.91106792, "volume": null}, {"date": "1999-08-31", "close": 0.91106792, "volume": 2151.0}, {"date": "1999-09-01", "close": 0.9078534, "volume": 178.0}, {"date": "1999-09-02", "close": 0.9078534, "volume": 178.0}, {"date": "1999-09-03", "close": 1.0423502, "volume": 1933.0}, {"date": "1999-09-06", "close": 1.0423502, "volume": 4461.0}, {"date": "1999-09-07", "close": 0.9751018, "volume": 7435.0}, {"date": "1999-09-08", "close": 0.9751018, "volume": 3569.0}, {"date": "1999-09-09", "close": 0.9751018, "volume": 2485.0}, {"date": "1999-09-10", "close": 0.9751018, "volume": null}, {"date": "1999-09-13", "close": 1.008726, "volume": 19439.0}, {"date": "1999-09-14", "close": 0.9751018, "volume": 12712.0}, {"date": "1999-09-15", "close": 0.9414776, "volume": 2974.0}, {"date": "1999-09-16", "close": 1.008726, "volume": 5433.0}, {"date": "1999-09-17", "close": 1.0423502, "volume": 2300.0}, {"date": "1999-09-20", "close": 0.9751018, "volume": 2974.0}, {"date": "1999-09-21", "close": 1.008726, "volume": 520.0}, {"date": "1999-09-22", "close": 0.9414776, "volume": 1338.0}, {"date": "1999-09-23", "close": 0.9414776, "volume": null}, {"date": "1999-09-24", "close": 0.9414776, "volume": null}, {"date": "1999-09-27", "close": 1.0423502, "volume": 13000.0}, {"date": "1999-09-28", "close": 1.0423502, "volume": 33567.0}, {"date": "1999-09-29", "close": 1.0423502, "volume": 8551.0}, {"date": "1999-09-30", "close": 1.008726, "volume": 12759.0}, {"date": "1999-10-01", "close": 0.9751018, "volume": 22633.0}, {"date": "1999-10-04", "close": 0.9751018, "volume": null}, {"date": "1999-10-05", "close": 1.0423502, "volume": 5948.0}, {"date": "1999-10-06", "close": 0.9078534, "volume": 17756.0}, {"date": "1999-10-07", "close": 0.9414776, "volume": 1636.0}, {"date": "1999-10-08", "close": 0.9414776, "volume": null}, {"date": "1999-10-11", "close": 1.0423502, "volume": 892.0}, {"date": "1999-10-12", "close": 0.9414776, "volume": 6840.0}, {"date": "1999-10-13", "close": 0.9414776, "volume": 4402.0}, {"date": "1999-10-14", "close": 0.9414776, "volume": 6454.0}, {"date": "1999-10-15", "close": 0.9078534, "volume": 1190.0}, {"date": "1999-10-18", "close": 1.0423502, "volume": 1487.0}, {"date": "1999-10-19", "close": 1.0423502, "volume": null}, {"date": "1999-10-20", "close": 1.0423502, "volume": null}, {"date": "1999-10-21", "close": 1.0423502, "volume": null}, {"date": "1999-10-22", "close": 1.0423502, "volume": null}, {"date": "1999-10-25", "close": 1.0423502, "volume": null}, {"date": "1999-10-26", "close": 0.8742292, "volume": 176.0}, {"date": "1999-10-27", "close": 0.8742292, "volume": 2348.0}, {"date": "1999-10-28", "close": 0.8742292, "volume": null}, {"date": "1999-10-29", "close": 0.8742292, "volume": 297.0}, {"date": "1999-11-01", "close": 0.8742292, "volume": null}, {"date": "1999-11-02", "close": 0.8742292, "volume": null}, {"date": "1999-11-03", "close": 0.9414776, "volume": 2825.0}, {"date": "1999-11-04", "close": 0.8742292, "volume": 297.0}, {"date": "1999-11-05", "close": 0.8742292, "volume": null}, {"date": "1999-11-08", "close": 0.8742292, "volume": null}, {"date": "1999-11-09", "close": 0.8742292, "volume": null}, {"date": "1999-11-10", "close": 0.8742292, "volume": null}, {"date": "1999-11-11", "close": 0.8742292, "volume": null}, {"date": "1999-11-12", "close": 0.840605, "volume": 1190.0}, {"date": "1999-11-15", "close": 0.9414776, "volume": 12491.0}, {"date": "1999-11-16", "close": 0.8742292, "volume": 1190.0}, {"date": "1999-11-17", "close": 1.008726, "volume": 6246.0}, {"date": "1999-11-18", "close": 1.008726, "volume": null}, {"date": "1999-11-19", "close": 1.008726, "volume": null}, {"date": "1999-11-22", "close": 1.008726, "volume": null}, {"date": "1999-11-23", "close": 1.2104712, "volume": 766873.0}, {"date": "1999-11-24", "close": 1.2104712, "volume": 116716.0}, {"date": "1999-11-25", "close": 1.2104712, "volume": 53322.0}, {"date": "1999-11-26", "close": 1.344968, "volume": 54968.0}, {"date": "1999-11-29", "close": 1.2777196, "volume": 44050.0}, {"date": "1999-11-30", "close": 1.2777196, "volume": 10699.0}, {"date": "1999-12-01", "close": 1.2440954, "volume": 9279.0}, {"date": "1999-12-02", "close": 1.2104712, "volume": 28610.0}, {"date": "1999-12-03", "close": 1.0759744, "volume": 40001.0}, {"date": "1999-12-06", "close": 1.008726, "volume": 23495.0}, {"date": "1999-12-07", "close": 1.0423502, "volume": 19480.0}, {"date": "1999-12-08", "close": 1.0423502, "volume": null}, {"date": "1999-12-09", "close": 1.008726, "volume": 1190.0}, {"date": "1999-12-10", "close": 1.0759744, "volume": 6840.0}, {"date": "1999-12-13", "close": 1.0759744, "volume": 4907.0}, {"date": "1999-12-14", "close": 1.0759744, "volume": 7138.0}, {"date": "1999-12-15", "close": 1.0759744, "volume": 24137.0}, {"date": "1999-12-16", "close": 1.0423502, "volume": 36127.0}, {"date": "1999-12-17", "close": 1.0759744, "volume": 14635.0}, {"date": "1999-12-20", "close": 1.0759744, "volume": 56073.0}, {"date": "1999-12-21", "close": 1.1095986, "volume": 32037.0}, {"date": "1999-12-22", "close": 1.0759744, "volume": 43318.0}, {"date": "1999-12-23", "close": 1.1432228, "volume": 34350.0}, {"date": "1999-12-24", "close": 1.1432228, "volume": 12194.0}, {"date": "1999-12-27", "close": 1.1432228, "volume": null}, {"date": "1999-12-28", "close": 1.1432228, "volume": null}, {"date": "1999-12-29", "close": 1.1432228, "volume": 7584.0}, {"date": "1999-12-30", "close": 1.1432228, "volume": 28268.0}, {"date": "1999-12-31", "close": 1.1432228, "volume": null}, {"date": "2000-01-03", "close": 1.1432228, "volume": null}, {"date": "2000-01-04", "close": 1.1095986, "volume": 37934.0}, {"date": "2000-01-05", "close": 1.0759744, "volume": 8505.0}, {"date": "2000-01-06", "close": 1.0759744, "volume": 19967.0}, {"date": "2000-01-07", "close": 1.0759744, "volume": 26915.0}, {"date": "2000-01-10", "close": 1.0423502, "volume": 7138.0}, {"date": "2000-01-11", "close": 1.1432228, "volume": 9666.0}, {"date": "2000-01-12", "close": 1.0423502, "volume": 3569.0}, {"date": "2000-01-13", "close": 1.176847, "volume": 1487.0}, {"date": "2000-01-14", "close": 1.176847, "volume": 24642.0}, {"date": "2000-01-17", "close": 1.176847, "volume": 19150.0}, {"date": "2000-01-18", "close": 1.176847, "volume": 20982.0}, {"date": "2000-01-19", "close": 1.1432228, "volume": 5799.0}, {"date": "2000-01-20", "close": 1.1432228, "volume": 8476.0}, {"date": "2000-01-21", "close": 1.0423502, "volume": 19843.0}, {"date": "2000-01-24", "close": 1.1095986, "volume": 12557.0}, {"date": "2000-01-25", "close": 1.1095986, "volume": 9517.0}, {"date": "2000-01-26", "close": 1.1095986, "volume": null}, {"date": "2000-01-27", "close": 1.0759744, "volume": 11206.0}, {"date": "2000-01-28", "close": 1.1095986, "volume": 19168.0}, {"date": "2000-01-31", "close": 1.2104712, "volume": 57530.0}, {"date": "2000-02-01", "close": 1.4794648, "volume": 128989.0}, {"date": "2000-02-02", "close": 1.513089, "volume": 107838.0}, {"date": "2000-02-03", "close": 1.5803374, "volume": 91197.0}, {"date": "2000-02-07", "close": 1.8157068, "volume": 91848.0}, {"date": "2000-02-08", "close": 1.68121, "volume": 33309.0}, {"date": "2000-02-09", "close": 1.8829552, "volume": 82927.0}, {"date": "2000-02-10", "close": 1.9502036, "volume": 49921.0}, {"date": "2000-02-11", "close": 2.017452, "volume": 101515.0}, {"date": "2000-02-14", "close": 1.9502036, "volume": 30937.0}, {"date": "2000-02-16", "close": 1.8157068, "volume": 24042.0}, {"date": "2000-02-17", "close": 1.68121, "volume": 93837.0}, {"date": "2000-02-21", "close": 1.7148342, "volume": 40945.0}, {"date": "2000-02-23", "close": 1.7484584, "volume": 38112.0}, {"date": "2000-02-25", "close": 1.68121, "volume": 5799.0}, {"date": "2000-02-28", "close": 1.6139616, "volume": 2528.0}, {"date": "2000-02-29", "close": 1.513089, "volume": 21698.0}, {"date": "2000-03-01", "close": 1.4794648, "volume": 5101.0}, {"date": "2000-03-02", "close": 1.5803374, "volume": 3182.0}, {"date": "2000-03-03", "close": 1.6475858, "volume": 29585.0}, {"date": "2000-03-06", "close": 1.7484584, "volume": 27510.0}, {"date": "2000-03-07", "close": 1.68121, "volume": 16075.0}, {"date": "2000-03-08", "close": 1.5467132, "volume": 13859.0}, {"date": "2000-03-09", "close": 1.6139616, "volume": 764.0}, {"date": "2000-03-10", "close": 1.6139616, "volume": 36002.0}, {"date": "2000-03-13", "close": 1.6139616, "volume": 3420.0}, {"date": "2000-03-14", "close": 1.8157068, "volume": 17621.0}, {"date": "2000-03-15", "close": 1.7484584, "volume": 41711.0}, {"date": "2000-03-16", "close": 1.7484584, "volume": 26938.0}, {"date": "2000-03-17", "close": 1.9165794, "volume": 5955.0}, {"date": "2000-03-20", "close": 1.7484584, "volume": 23536.0}, {"date": "2000-03-21", "close": 1.8829552, "volume": 3271.0}, {"date": "2000-03-22", "close": 1.7484584, "volume": 9814.0}, {"date": "2000-03-23", "close": 1.7148342, "volume": 16794.0}, {"date": "2000-03-24", "close": 1.7148342, "volume": 12402.0}, {"date": "2000-03-27", "close": 1.7148342, "volume": 3563.0}, {"date": "2000-03-28", "close": 1.6139616, "volume": 55050.0}, {"date": "2000-03-29", "close": 1.5467132, "volume": 83571.0}, {"date": "2000-03-30", "close": 1.5467132, "volume": 6353.0}, {"date": "2000-03-31", "close": 1.68121, "volume": 16908.0}, {"date": "2000-04-03", "close": 1.513089, "volume": 9610.0}, {"date": "2000-04-04", "close": 1.4794648, "volume": 16295.0}, {"date": "2000-04-05", "close": 1.344968, "volume": 13130.0}, {"date": "2000-04-06", "close": 1.4794648, "volume": 9082.0}, {"date": "2000-04-10", "close": 1.4794648, "volume": 1247.0}, {"date": "2000-04-11", "close": 1.2777196, "volume": 18231.0}, {"date": "2000-04-12", "close": 1.1432228, "volume": 16102.0}, {"date": "2000-04-13", "close": 1.1432228, "volume": 6411.0}, {"date": "2000-04-14", "close": 1.0759744, "volume": 4758.0}, {"date": "2000-04-17", "close": 1.008726, "volume": 7435.0}, {"date": "2000-04-18", "close": 0.9414776, "volume": 14127.0}, {"date": "2000-04-19", "close": 1.0759744, "volume": 79692.0}, {"date": "2000-04-27", "close": 1.008726, "volume": 14706.0}, {"date": "2000-04-28", "close": 1.1432228, "volume": 11153.0}, {"date": "2000-05-01", "close": 1.2777196, "volume": 29740.0}, {"date": "2000-05-02", "close": 1.4122164, "volume": 22454.0}, {"date": "2000-05-03", "close": 1.2777196, "volume": 21753.0}, {"date": "2000-05-04", "close": 1.2777196, "volume": 16302.0}, {"date": "2000-05-05", "close": 1.3785922, "volume": 6987.0}, {"date": "2000-05-08", "close": 1.344968, "volume": 744.0}, {"date": "2000-05-09", "close": 1.3785922, "volume": 11896.0}, {"date": "2000-05-10", "close": 1.2777196, "volume": 21604.0}, {"date": "2000-05-11", "close": 1.2104712, "volume": 6989.0}, {"date": "2000-05-12", "close": 1.3785922, "volume": 2114.0}, {"date": "2000-05-15", "close": 1.2104712, "volume": 16655.0}, {"date": "2000-05-16", "close": 1.0759744, "volume": 7435.0}, {"date": "2000-05-17", "close": 1.0759744, "volume": 5205.0}, {"date": "2000-05-19", "close": 1.176847, "volume": 416.0}, {"date": "2000-05-22", "close": 1.176847, "volume": 595.0}, {"date": "2000-05-23", "close": 1.1432228, "volume": 12298.0}, {"date": "2000-05-24", "close": 1.176847, "volume": 2974.0}, {"date": "2000-05-25", "close": 1.176847, "volume": 4461.0}, {"date": "2000-05-26", "close": 1.2104712, "volume": 4015.0}, {"date": "2000-05-29", "close": 1.1432228, "volume": 5651.0}, {"date": "2000-05-30", "close": 1.1095986, "volume": 10695.0}, {"date": "2000-05-31", "close": 1.1432228, "volume": 9889.0}, {"date": "2000-06-01", "close": 1.2104712, "volume": 2751.0}, {"date": "2000-06-02", "close": 1.1432228, "volume": 1487.0}, {"date": "2000-06-05", "close": 1.0759744, "volume": 747750.0}, {"date": "2000-06-07", "close": 1.0759744, "volume": 2677.0}, {"date": "2000-06-08", "close": 1.2104712, "volume": 70991.0}, {"date": "2000-06-09", "close": 1.2777196, "volume": 20447.0}, {"date": "2000-06-14", "close": 1.4122164, "volume": 2513.0}, {"date": "2000-06-15", "close": 1.344968, "volume": 11841.0}, {"date": "2000-06-16", "close": 1.2777196, "volume": 9294.0}, {"date": "2000-06-19", "close": 1.1432228, "volume": 8101.0}, {"date": "2000-06-20", "close": 1.176847, "volume": 21339.0}, {"date": "2000-06-21", "close": 1.1432228, "volume": 8000.0}, {"date": "2000-06-22", "close": 1.1432228, "volume": 15996.0}, {"date": "2000-06-23", "close": 1.2777196, "volume": 5988.0}, {"date": "2000-06-26", "close": 1.1432228, "volume": 10686.0}, {"date": "2000-06-27", "close": 1.344968, "volume": 26114.0}, {"date": "2000-06-28", "close": 1.2104712, "volume": 3963.0}, {"date": "2000-06-29", "close": 1.2440954, "volume": 8952.0}, {"date": "2000-06-30", "close": 1.2777196, "volume": 11524.0}, {"date": "2000-07-03", "close": 1.344968, "volume": 45949.0}, {"date": "2000-07-04", "close": 1.344968, "volume": 56358.0}, {"date": "2000-07-05", "close": 1.4794648, "volume": 166893.0}, {"date": "2000-07-06", "close": 1.4794648, "volume": 21397.0}, {"date": "2000-07-07", "close": 1.5803374, "volume": 30990.0}, {"date": "2000-07-10", "close": 1.5803374, "volume": 14201.0}, {"date": "2000-07-11", "close": 1.5803374, "volume": 12407.0}, {"date": "2000-07-12", "close": 1.6139616, "volume": 42380.0}, {"date": "2000-07-13", "close": 1.513089, "volume": 6543.0}, {"date": "2000-07-14", "close": 1.5467132, "volume": 73659.0}, {"date": "2000-07-17", "close": 1.6139616, "volume": 35256.0}, {"date": "2000-07-18", "close": 1.6475858, "volume": 87439.0}, {"date": "2000-07-19", "close": 1.68121, "volume": 32001.0}, {"date": "2000-07-20", "close": 1.5803374, "volume": 17443.0}, {"date": "2000-07-21", "close": 1.68121, "volume": 8327.0}, {"date": "2000-07-24", "close": 1.68121, "volume": 16409.0}, {"date": "2000-07-25", "close": 1.9165794, "volume": 98193.0}, {"date": "2000-07-26", "close": 1.8829552, "volume": 48299.0}, {"date": "2000-07-27", "close": 1.7484584, "volume": 11524.0}, {"date": "2000-07-28", "close": 1.6475858, "volume": 9901.0}, {"date": "2000-07-31", "close": 1.6139616, "volume": 9368.0}, {"date": "2000-08-01", "close": 1.5803374, "volume": 18439.0}, {"date": "2000-08-02", "close": 1.6139616, "volume": 4461.0}, {"date": "2000-08-03", "close": 1.5467132, "volume": 934.0}, {"date": "2000-08-04", "close": 1.5467132, "volume": 3960.0}, {"date": "2000-08-07", "close": 1.5803374, "volume": 1487.0}, {"date": "2000-08-08", "close": 1.5467132, "volume": 8204.0}, {"date": "2000-08-09", "close": 1.513089, "volume": 12640.0}, {"date": "2000-08-11", "close": 1.6475858, "volume": 19750.0}, {"date": "2000-08-14", "close": 1.68121, "volume": 20582.0}, {"date": "2000-08-15", "close": 1.68121, "volume": 3523.0}, {"date": "2000-08-16", "close": 1.68121, "volume": 47287.0}, {"date": "2000-08-17", "close": 1.513089, "volume": 3255.0}, {"date": "2000-08-18", "close": 1.68121, "volume": 15619.0}, {"date": "2000-08-21", "close": 1.7484584, "volume": 18522.0}, {"date": "2000-08-22", "close": 1.7148342, "volume": 7863.0}, {"date": "2000-08-23", "close": 1.68121, "volume": 9432.0}, {"date": "2000-08-24", "close": 1.5803374, "volume": 15880.0}, {"date": "2000-08-25", "close": 1.68121, "volume": 10855.0}, {"date": "2000-08-28", "close": 1.6475858, "volume": 25726.0}, {"date": "2000-08-29", "close": 1.6475858, "volume": 3610.0}, {"date": "2000-08-30", "close": 1.6475858, "volume": 26022.0}, {"date": "2000-08-31", "close": 1.6139616, "volume": 4699.0}, {"date": "2000-09-01", "close": 1.5803374, "volume": 5262.0}, {"date": "2000-09-04", "close": 1.5803374, "volume": 7435.0}, {"date": "2000-09-05", "close": 1.5803374, "volume": 5578.0}, {"date": "2000-09-06", "close": 1.5803374, "volume": 4269.0}, {"date": "2000-09-07", "close": 1.513089, "volume": 9948.0}, {"date": "2000-09-08", "close": 1.513089, "volume": 12538.0}, {"date": "2000-09-11", "close": 1.4794648, "volume": 15614.0}, {"date": "2000-09-12", "close": 1.5467132, "volume": 4239.0}, {"date": "2000-09-13", "close": 1.4122164, "volume": 5205.0}, {"date": "2000-09-14", "close": 1.344968, "volume": 34945.0}, {"date": "2000-09-15", "close": 1.2777196, "volume": 4610.0}, {"date": "2000-09-18", "close": 1.4122164, "volume": 11747.0}, {"date": "2000-09-20", "close": 1.344968, "volume": 5405.0}, {"date": "2000-09-21", "close": 1.344968, "volume": 446.0}, {"date": "2000-09-22", "close": 1.1432228, "volume": 349.0}, {"date": "2000-09-29", "close": 1.344968, "volume": 1329.0}, {"date": "2000-10-02", "close": 1.4122164, "volume": 14870.0}, {"date": "2000-10-05", "close": 1.344968, "volume": 744.0}, {"date": "2000-10-09", "close": 1.2777196, "volume": 5205.0}, {"date": "2000-10-11", "close": 1.2104712, "volume": 880.0}, {"date": "2000-10-13", "close": 1.2440954, "volume": 1487.0}, {"date": "2000-10-16", "close": 1.2777196, "volume": 10647.0}, {"date": "2000-10-17", "close": 1.3113438, "volume": 2379.0}, {"date": "2000-10-18", "close": 1.3113438, "volume": 1301.0}, {"date": "2000-10-20", "close": 1.3113438, "volume": 1874.0}, {"date": "2000-10-23", "close": 1.2440954, "volume": 7435.0}, {"date": "2000-10-24", "close": 1.2440954, "volume": 6454.0}, {"date": "2000-10-25", "close": 1.2104712, "volume": 20607.0}, {"date": "2000-10-26", "close": 1.1432228, "volume": 2379.0}, {"date": "2000-10-27", "close": 1.1095986, "volume": 24238.0}, {"date": "2000-10-30", "close": 1.1432228, "volume": 3480.0}, {"date": "2000-10-31", "close": 1.176847, "volume": 7869.0}, {"date": "2000-11-01", "close": 1.2104712, "volume": 7435.0}, {"date": "2000-11-02", "close": 1.2777196, "volume": 23195.0}, {"date": "2000-11-03", "close": 1.2777196, "volume": 16387.0}, {"date": "2000-11-06", "close": 1.2440954, "volume": 9889.0}, {"date": "2000-11-07", "close": 1.2440954, "volume": 29740.0}, {"date": "2000-11-08", "close": 1.2104712, "volume": 15614.0}, {"date": "2000-11-09", "close": 1.1432228, "volume": 162305.0}, {"date": "2000-11-10", "close": 1.1095986, "volume": 20967.0}, {"date": "2000-11-13", "close": 1.1432228, "volume": 3569.0}, {"date": "2000-11-14", "close": 1.1432228, "volume": 85355.0}, {"date": "2000-11-15", "close": 1.176847, "volume": 1903.0}, {"date": "2000-11-16", "close": 1.176847, "volume": 45027.0}, {"date": "2000-11-17", "close": 1.1432228, "volume": 4697.0}, {"date": "2000-11-20", "close": 1.1432228, "volume": 35347.0}, {"date": "2000-11-21", "close": 1.1432228, "volume": 34202.0}, {"date": "2000-11-22", "close": 1.2440954, "volume": 22813.0}, {"date": "2000-11-23", "close": 1.2777196, "volume": 77548.0}, {"date": "2000-11-24", "close": 1.3113438, "volume": 14139.0}, {"date": "2000-11-27", "close": 1.2104712, "volume": 41006.0}, {"date": "2000-11-28", "close": 1.1432228, "volume": 25874.0}, {"date": "2000-11-29", "close": 1.1432228, "volume": 25936.0}, {"date": "2000-11-30", "close": 1.1095986, "volume": 103348.0}, {"date": "2000-12-01", "close": 1.1095986, "volume": 17844.0}, {"date": "2000-12-04", "close": 1.1432228, "volume": 8179.0}, {"date": "2000-12-05", "close": 1.1432228, "volume": 18974.0}, {"date": "2000-12-06", "close": 1.1432228, "volume": 5948.0}, {"date": "2000-12-07", "close": 1.1095986, "volume": 20818.0}, {"date": "2000-12-08", "close": 1.1432228, "volume": 892.0}, {"date": "2000-12-11", "close": 1.1095986, "volume": 5205.0}, {"date": "2000-12-12", "close": 1.1095986, "volume": 11072.0}, {"date": "2000-12-13", "close": 1.0759744, "volume": 28551.0}, {"date": "2000-12-14", "close": 1.0759744, "volume": 12813.0}, {"date": "2000-12-15", "close": 1.0423502, "volume": 2076.0}, {"date": "2000-12-18", "close": 1.1095986, "volume": 4461.0}, {"date": "2000-12-19", "close": 1.1095986, "volume": 2974.0}, {"date": "2000-12-20", "close": 1.0423502, "volume": 2379.0}, {"date": "2000-12-21", "close": 1.0423502, "volume": null}, {"date": "2000-12-22", "close": 1.0423502, "volume": null}, {"date": "2000-12-27", "close": 1.0423502, "volume": null}, {"date": "2000-12-28", "close": 1.0423502, "volume": null}, {"date": "2000-12-29", "close": 1.008726, "volume": 401.0}, {"date": "2001-01-02", "close": 1.008726, "volume": 1487.0}, {"date": "2001-01-03", "close": 1.008726, "volume": null}, {"date": "2001-01-04", "close": 1.008726, "volume": 297.0}, {"date": "2001-01-05", "close": 1.008726, "volume": 744.0}, {"date": "2001-01-08", "close": 1.008726, "volume": 3810.0}, {"date": "2001-01-09", "close": 0.9414776, "volume": 2796.0}, {"date": "2001-01-10", "close": 0.9414776, "volume": null}, {"date": "2001-01-11", "close": 1.008726, "volume": 4461.0}, {"date": "2001-01-12", "close": 1.008726, "volume": null}, {"date": "2001-01-15", "close": 0.9414776, "volume": 3569.0}, {"date": "2001-01-16", "close": 0.8069808, "volume": 16952.0}, {"date": "2001-01-17", "close": 0.8069808, "volume": null}, {"date": "2001-01-18", "close": 0.8069808, "volume": 903.0}, {"date": "2001-01-19", "close": 0.9414776, "volume": 1338.0}, {"date": "2001-01-22", "close": 0.9414776, "volume": 11896.0}, {"date": "2001-01-23", "close": 1.0759744, "volume": 9666.0}, {"date": "2001-01-24", "close": 0.8742292, "volume": 2974.0}, {"date": "2001-01-25", "close": 0.8742292, "volume": null}, {"date": "2001-01-29", "close": 0.9414776, "volume": 4610.0}, {"date": "2001-01-30", "close": 0.9414776, "volume": 9093.0}, {"date": "2001-01-31", "close": 1.008726, "volume": 7643.0}, {"date": "2001-02-01", "close": 1.008726, "volume": null}, {"date": "2001-02-02", "close": 1.008726, "volume": 8438.0}, {"date": "2001-02-05", "close": 0.9751018, "volume": 53750.0}, {"date": "2001-02-06", "close": 1.0423502, "volume": 44083.0}, {"date": "2001-02-07", "close": 0.9751018, "volume": 416.0}, {"date": "2001-02-08", "close": 0.9751018, "volume": null}, {"date": "2001-02-09", "close": 0.9751018, "volume": 8743.0}, {"date": "2001-02-12", "close": 1.008726, "volume": 20818.0}, {"date": "2001-02-13", "close": 0.9751018, "volume": 14870.0}, {"date": "2001-02-14", "close": 0.9414776, "volume": 23193.0}, {"date": "2001-02-15", "close": 1.008726, "volume": 2231.0}, {"date": "2001-02-16", "close": 0.9414776, "volume": 4356.0}, {"date": "2001-02-19", "close": 0.9414776, "volume": 22811.0}, {"date": "2001-02-20", "close": 0.9414776, "volume": 9814.0}, {"date": "2001-02-21", "close": 0.9078534, "volume": 22916.0}, {"date": "2001-02-22", "close": 0.9078534, "volume": 7435.0}, {"date": "2001-02-23", "close": 0.9078534, "volume": null}, {"date": "2001-02-26", "close": 0.8069808, "volume": 27769.0}, {"date": "2001-02-27", "close": 0.9078534, "volume": 9517.0}, {"date": "2001-02-28", "close": 0.8742292, "volume": 4758.0}, {"date": "2001-03-01", "close": 0.8742292, "volume": 4461.0}, {"date": "2001-03-02", "close": 0.8742292, "volume": 15614.0}, {"date": "2001-03-05", "close": 0.8742292, "volume": 17249.0}, {"date": "2001-03-06", "close": 0.840605, "volume": 1784.0}, {"date": "2001-03-07", "close": 0.840605, "volume": null}, {"date": "2001-03-08", "close": 0.8742292, "volume": 297.0}, {"date": "2001-03-09", "close": 0.9414776, "volume": 1636.0}, {"date": "2001-03-12", "close": 0.9078534, "volume": 1636.0}, {"date": "2001-03-13", "close": 0.8069808, "volume": 4312.0}, {"date": "2001-03-14", "close": 0.840605, "volume": 2974.0}, {"date": "2001-03-15", "close": 0.840605, "volume": null}, {"date": "2001-03-16", "close": 0.840605, "volume": 14870.0}, {"date": "2001-03-19", "close": 0.9414776, "volume": 6394.0}, {"date": "2001-03-20", "close": 0.8742292, "volume": 2974.0}, {"date": "2001-03-21", "close": 0.8069808, "volume": 6766.0}, {"date": "2001-03-22", "close": 0.840605, "volume": 2231.0}, {"date": "2001-03-23", "close": 0.9078534, "volume": 19257.0}, {"date": "2001-03-26", "close": 0.9078534, "volume": 3420.0}, {"date": "2001-03-27", "close": 0.9078534, "volume": null}, {"date": "2001-03-28", "close": 0.9078534, "volume": null}, {"date": "2001-03-29", "close": 0.9078534, "volume": null}, {"date": "2001-03-30", "close": 0.9078534, "volume": null}, {"date": "2001-04-02", "close": 0.9078534, "volume": null}, {"date": "2001-04-03", "close": 0.8069808, "volume": 9368.0}, {"date": "2001-04-04", "close": 0.8069808, "volume": 27734.0}, {"date": "2001-04-05", "close": 0.7733566, "volume": 1487.0}, {"date": "2001-04-06", "close": 0.840605, "volume": 6766.0}, {"date": "2001-04-09", "close": 0.8069808, "volume": 7435.0}, {"date": "2001-04-10", "close": 0.840605, "volume": 7435.0}, {"date": "2001-04-11", "close": 0.840605, "volume": 9294.0}, {"date": "2001-04-12", "close": 0.840605, "volume": 1414.0}, {"date": "2001-04-17", "close": 0.8742292, "volume": 3569.0}, {"date": "2001-04-18", "close": 0.840605, "volume": 1893.0}, {"date": "2001-04-19", "close": 0.8742292, "volume": 862.0}, {"date": "2001-04-20", "close": 0.8742292, "volume": null}, {"date": "2001-04-23", "close": 0.8742292, "volume": null}, {"date": "2001-04-24", "close": 0.840605, "volume": 4460.0}, {"date": "2001-04-26", "close": 0.840605, "volume": 12655.0}, {"date": "2001-04-27", "close": 0.8069808, "volume": 7733.0}, {"date": "2001-04-30", "close": 0.8069808, "volume": 27510.0}, {"date": "2001-05-01", "close": 0.8069808, "volume": null}, {"date": "2001-05-02", "close": 0.9078534, "volume": 2974.0}, {"date": "2001-05-03", "close": 0.840605, "volume": 44551.0}, {"date": "2001-05-04", "close": 0.840605, "volume": 59.0}, {"date": "2001-05-07", "close": 0.8742292, "volume": 2454.0}, {"date": "2001-05-08", "close": 0.8742292, "volume": null}, {"date": "2001-05-09", "close": 0.9078534, "volume": 16878.0}, {"date": "2001-05-10", "close": 0.9078534, "volume": 22610.0}, {"date": "2001-05-11", "close": 0.9078534, "volume": 48105.0}, {"date": "2001-05-14", "close": 0.9078534, "volume": null}, {"date": "2001-05-15", "close": 0.9751018, "volume": 3804.0}, {"date": "2001-05-16", "close": 1.008726, "volume": 6246.0}, {"date": "2001-05-17", "close": 1.008726, "volume": 24712.0}, {"date": "2001-05-18", "close": 1.008726, "volume": 11896.0}, {"date": "2001-05-21", "close": 1.008726, "volume": 29770.0}, {"date": "2001-05-22", "close": 0.9078534, "volume": 4461.0}, {"date": "2001-05-23", "close": 0.9414776, "volume": 16090.0}, {"date": "2001-05-24", "close": 0.9414776, "volume": 15614.0}, {"date": "2001-05-25", "close": 0.9414776, "volume": 89221.0}, {"date": "2001-05-28", "close": 1.008726, "volume": 1487.0}, {"date": "2001-05-29", "close": 1.008726, "volume": 496.0}, {"date": "2001-05-30", "close": 0.9414776, "volume": 3581.0}, {"date": "2001-05-31", "close": 0.9414776, "volume": 74485.0}, {"date": "2001-06-01", "close": 0.9414776, "volume": null}, {"date": "2001-06-04", "close": 0.9414776, "volume": 61712.0}, {"date": "2001-06-05", "close": 0.9414776, "volume": 5353.0}, {"date": "2001-06-06", "close": 1.008726, "volume": 89767.0}, {"date": "2001-06-07", "close": 1.0423502, "volume": 37250.0}, {"date": "2001-06-08", "close": 1.008726, "volume": 2022.0}, {"date": "2001-06-12", "close": 1.0423502, "volume": 30484.0}, {"date": "2001-06-13", "close": 0.9751018, "volume": 2079.0}, {"date": "2001-06-14", "close": 0.8069808, "volume": 20670.0}, {"date": "2001-06-15", "close": 0.840605, "volume": 1517.0}, {"date": "2001-06-18", "close": 0.9751018, "volume": 22669.0}, {"date": "2001-06-19", "close": 0.9414776, "volume": 476.0}, {"date": "2001-06-20", "close": 0.8742292, "volume": 7316.0}, {"date": "2001-06-21", "close": 0.9414776, "volume": 1916.0}, {"date": "2001-06-22", "close": 0.9616425, "volume": 3542.0}, {"date": "2001-06-25", "close": 1.07260125, "volume": 7503.0}, {"date": "2001-06-26", "close": 1.07260125, "volume": 35407.0}, {"date": "2001-06-27", "close": 1.07260125, "volume": null}, {"date": "2001-06-28", "close": 1.07260125, "volume": null}, {"date": "2001-06-29", "close": 1.07260125, "volume": null}, {"date": "2001-07-02", "close": 1.2575325, "volume": 33012.0}, {"date": "2001-07-03", "close": 1.2575325, "volume": 13195.0}, {"date": "2001-07-04", "close": 1.2575325, "volume": 1568.0}, {"date": "2001-07-05", "close": 1.14657375, "volume": 4867.0}, {"date": "2001-07-06", "close": 1.14657375, "volume": 20021.0}, {"date": "2001-07-09", "close": 1.14657375, "volume": 3082.0}, {"date": "2001-07-10", "close": 1.18356, "volume": 17361.0}, {"date": "2001-07-11", "close": 1.2575325, "volume": 37176.0}, {"date": "2001-07-12", "close": 1.2575325, "volume": null}, {"date": "2001-07-13", "close": 1.18356, "volume": 5830.0}, {"date": "2001-07-16", "close": 1.14657375, "volume": 1582.0}, {"date": "2001-07-17", "close": 1.14657375, "volume": 22395.0}, {"date": "2001-07-18", "close": 1.1095875, "volume": 44170.0}, {"date": "2001-07-19", "close": 1.1095875, "volume": 11085.0}, {"date": "2001-07-20", "close": 1.14657375, "volume": 14511.0}, {"date": "2001-07-23", "close": 1.1095875, "volume": 7976.0}, {"date": "2001-07-24", "close": 1.07260125, "volume": 7689.0}, {"date": "2001-07-25", "close": 1.14657375, "volume": 8650.0}, {"date": "2001-07-26", "close": 1.14657375, "volume": null}, {"date": "2001-07-27", "close": 1.1095875, "volume": 7030.0}, {"date": "2001-07-30", "close": 1.07260125, "volume": 8591.0}, {"date": "2001-07-31", "close": 1.035615, "volume": 9583.0}, {"date": "2001-08-01", "close": 1.035615, "volume": 6639.0}, {"date": "2001-08-02", "close": 1.14657375, "volume": 27377.0}, {"date": "2001-08-03", "close": 1.07260125, "volume": 1352.0}, {"date": "2001-08-06", "close": 1.07260125, "volume": 14530.0}, {"date": "2001-08-07", "close": 1.07260125, "volume": 36500.0}, {"date": "2001-08-08", "close": 1.035615, "volume": 27037.0}, {"date": "2001-08-09", "close": 1.035615, "volume": 473.0}, {"date": "2001-08-10", "close": 0.99862875, "volume": 12687.0}, {"date": "2001-08-13", "close": 0.9616425, "volume": 2028.0}, {"date": "2001-08-14", "close": 0.9616425, "volume": 9057.0}, {"date": "2001-08-15", "close": 0.9616425, "volume": 1378.0}, {"date": "2001-08-16", "close": 0.9616425, "volume": null}, {"date": "2001-08-17", "close": 0.9616425, "volume": 3354.0}, {"date": "2001-08-20", "close": 0.9616425, "volume": 1415.0}, {"date": "2001-08-21", "close": 0.9616425, "volume": 1622.0}, {"date": "2001-08-22", "close": 0.9616425, "volume": 4533.0}, {"date": "2001-08-23", "close": 0.99862875, "volume": 9463.0}, {"date": "2001-08-24", "close": 0.88767, "volume": 10544.0}, {"date": "2001-08-27", "close": 0.92465625, "volume": 9463.0}, {"date": "2001-08-28", "close": 0.9616425, "volume": 15141.0}, {"date": "2001-08-29", "close": 0.9616425, "volume": null}, {"date": "2001-08-30", "close": 0.92465625, "volume": 12302.0}, {"date": "2001-08-31", "close": 0.9616425, "volume": 2650.0}, {"date": "2001-09-03", "close": 0.9616425, "volume": 2600.0}, {"date": "2001-09-04", "close": 0.9616425, "volume": null}, {"date": "2001-09-05", "close": 0.92465625, "volume": 2704.0}, {"date": "2001-09-06", "close": 0.9616425, "volume": 338.0}, {"date": "2001-09-10", "close": 0.9616425, "volume": null}, {"date": "2001-09-11", "close": 0.92465625, "volume": 2163.0}, {"date": "2001-09-12", "close": 0.92465625, "volume": 9463.0}, {"date": "2001-09-13", "close": 0.92465625, "volume": 5407.0}, {"date": "2001-09-14", "close": 0.88767, "volume": 31160.0}, {"date": "2001-09-17", "close": 0.85068375, "volume": 17609.0}, {"date": "2001-09-18", "close": 0.77671125, "volume": 19521.0}, {"date": "2001-09-19", "close": 0.52520475, "volume": 7841.0}, {"date": "2001-09-20", "close": 0.52520475, "volume": null}, {"date": "2001-09-21", "close": 0.70273875, "volume": 24874.0}, {"date": "2001-09-24", "close": 0.70273875, "volume": null}, {"date": "2001-09-25", "close": 0.739725, "volume": 4704.0}, {"date": "2001-09-26", "close": 0.739725, "volume": null}, {"date": "2001-09-27", "close": 0.8136975, "volume": 4056.0}, {"date": "2001-09-28", "close": 0.8136975, "volume": null}, {"date": "2001-10-01", "close": 0.8136975, "volume": null}, {"date": "2001-10-02", "close": 0.92465625, "volume": 17338.0}, {"date": "2001-10-03", "close": 1.07260125, "volume": 17189.0}, {"date": "2001-10-04", "close": 0.9616425, "volume": 1332.0}, {"date": "2001-10-05", "close": 0.9616425, "volume": null}, {"date": "2001-10-08", "close": 0.9616425, "volume": null}, {"date": "2001-10-09", "close": 0.85068375, "volume": 19196.0}, {"date": "2001-10-10", "close": 1.035615, "volume": 2028.0}, {"date": "2001-10-11", "close": 0.99862875, "volume": 7610.0}, {"date": "2001-10-12", "close": 0.99862875, "volume": 1437.0}, {"date": "2001-10-15", "close": 1.035615, "volume": 4166.0}, {"date": "2001-10-16", "close": 1.035615, "volume": 4596.0}, {"date": "2001-10-17", "close": 1.035615, "volume": 8517.0}, {"date": "2001-10-19", "close": 0.99862875, "volume": 7435.0}, {"date": "2001-10-22", "close": 0.99862875, "volume": 2704.0}, {"date": "2001-10-23", "close": 0.92465625, "volume": 828.0}, {"date": "2001-10-24", "close": 0.92465625, "volume": 3177.0}, {"date": "2001-10-25", "close": 0.9616425, "volume": 649.0}, {"date": "2001-10-29", "close": 1.035615, "volume": 22508.0}, {"date": "2001-10-30", "close": 1.035615, "volume": 8787.0}, {"date": "2001-10-31", "close": 1.035615, "volume": 30535.0}, {"date": "2001-11-01", "close": 1.07260125, "volume": 4068.0}, {"date": "2001-11-02", "close": 1.07260125, "volume": 14723.0}, {"date": "2001-11-05", "close": 1.1095875, "volume": 12302.0}, {"date": "2001-11-06", "close": 1.1095875, "volume": 1352.0}, {"date": "2001-11-07", "close": 1.18356, "volume": 12200.0}, {"date": "2001-11-08", "close": 1.18356, "volume": 89222.0}, {"date": "2001-11-09", "close": 1.18356, "volume": 14194.0}, {"date": "2001-11-12", "close": 1.29451875, "volume": 39938.0}, {"date": "2001-11-13", "close": 1.29451875, "volume": 23708.0}, {"date": "2001-11-14", "close": 1.2575325, "volume": 18378.0}, {"date": "2001-11-15", "close": 1.2575325, "volume": 7841.0}, {"date": "2001-11-16", "close": 1.1095875, "volume": 33477.0}, {"date": "2001-11-19", "close": 1.18356, "volume": 6867.0}, {"date": "2001-11-20", "close": 1.2575325, "volume": 8111.0}, {"date": "2001-11-21", "close": 1.29451875, "volume": 45267.0}, {"date": "2001-11-22", "close": 1.5534225, "volume": 191132.0}, {"date": "2001-11-23", "close": 1.44246375, "volume": 50465.0}, {"date": "2001-11-26", "close": 1.7013675, "volume": 131410.0}, {"date": "2001-11-27", "close": 1.627395, "volume": 91926.0}, {"date": "2001-11-28", "close": 1.77534, "volume": 1858706.0}, {"date": "2001-11-29", "close": 1.77534, "volume": 136563.0}, {"date": "2001-11-30", "close": 1.9972575, "volume": 182920.0}, {"date": "2001-12-03", "close": 1.96027125, "volume": 94541.0}, {"date": "2001-12-04", "close": 1.8493125, "volume": 91652.0}, {"date": "2001-12-05", "close": 1.9972575, "volume": 104569.0}, {"date": "2001-12-06", "close": 2.07123, "volume": 130513.0}, {"date": "2001-12-07", "close": 2.07123, "volume": 103946.0}, {"date": "2001-12-10", "close": 2.10821625, "volume": 76445.0}, {"date": "2001-12-11", "close": 2.03424375, "volume": 131981.0}, {"date": "2001-12-12", "close": 1.9972575, "volume": 53493.0}, {"date": "2001-12-13", "close": 1.8493125, "volume": 71513.0}, {"date": "2001-12-14", "close": 1.96027125, "volume": 20163.0}, {"date": "2001-12-17", "close": 1.88629875, "volume": 24124.0}, {"date": "2001-12-18", "close": 1.88629875, "volume": 8517.0}, {"date": "2001-12-19", "close": 1.8493125, "volume": 28103.0}, {"date": "2001-12-20", "close": 1.8493125, "volume": 11491.0}, {"date": "2001-12-21", "close": 1.923285, "volume": 65998.0}, {"date": "2001-12-24", "close": 1.923285, "volume": 21089.0}, {"date": "2001-12-27", "close": 1.96027125, "volume": 14452.0}, {"date": "2001-12-28", "close": 1.88629875, "volume": 21630.0}, {"date": "2001-12-31", "close": 1.923285, "volume": 12795.0}, {"date": "2002-01-03", "close": 1.96027125, "volume": 35757.0}, {"date": "2002-01-07", "close": 1.9972575, "volume": 36614.0}, {"date": "2002-01-08", "close": 1.9972575, "volume": 40177.0}, {"date": "2002-01-09", "close": 2.07123, "volume": 35684.0}, {"date": "2002-01-10", "close": 2.18218875, "volume": 147739.0}, {"date": "2002-01-11", "close": 2.36712, "volume": 132036.0}, {"date": "2002-01-14", "close": 2.515065, "volume": 160926.0}, {"date": "2002-01-15", "close": 2.4410925, "volume": 61737.0}, {"date": "2002-01-16", "close": 2.2931475, "volume": 67596.0}, {"date": "2002-01-17", "close": 2.18218875, "volume": 29335.0}, {"date": "2002-01-18", "close": 2.25616125, "volume": 26902.0}, {"date": "2002-01-21", "close": 2.219175, "volume": 15675.0}, {"date": "2002-01-22", "close": 2.25616125, "volume": 29555.0}, {"date": "2002-01-23", "close": 2.36712, "volume": 85370.0}, {"date": "2002-01-24", "close": 2.2931475, "volume": 29132.0}, {"date": "2002-01-25", "close": 2.2931475, "volume": 35854.0}, {"date": "2002-01-29", "close": 2.2931475, "volume": 35188.0}, {"date": "2002-01-30", "close": 2.40410625, "volume": 56365.0}, {"date": "2002-01-31", "close": 2.2931475, "volume": 108636.0}, {"date": "2002-02-01", "close": 2.36712, "volume": 48611.0}, {"date": "2002-02-04", "close": 2.36712, "volume": 44173.0}, {"date": "2002-02-05", "close": 2.219175, "volume": 123705.0}, {"date": "2002-02-06", "close": 2.18218875, "volume": 102945.0}, {"date": "2002-02-07", "close": 2.1452025, "volume": 11607.0}, {"date": "2002-02-08", "close": 2.1452025, "volume": 42055.0}, {"date": "2002-02-11", "close": 2.1452025, "volume": 32174.0}, {"date": "2002-02-12", "close": 2.10821625, "volume": 15418.0}, {"date": "2002-02-13", "close": 2.10821625, "volume": 10132.0}, {"date": "2002-02-14", "close": 2.07123, "volume": 12099.0}, {"date": "2002-02-15", "close": 1.96027125, "volume": 6315.0}, {"date": "2002-02-18", "close": 1.81232625, "volume": 108335.0}, {"date": "2002-02-19", "close": 1.77534, "volume": 15487.0}, {"date": "2002-02-20", "close": 1.81232625, "volume": 3650.0}, {"date": "2002-02-21", "close": 1.81232625, "volume": 1149.0}, {"date": "2002-02-22", "close": 1.9972575, "volume": 11951.0}, {"date": "2002-02-25", "close": 1.8493125, "volume": 892.0}, {"date": "2002-02-26", "close": 1.77534, "volume": 11979.0}, {"date": "2002-02-27", "close": 1.77534, "volume": 8597.0}, {"date": "2002-03-01", "close": 1.96027125, "volume": 8111.0}, {"date": "2002-03-04", "close": 1.88629875, "volume": 18926.0}, {"date": "2002-03-05", "close": 1.77534, "volume": 35462.0}, {"date": "2002-03-06", "close": 1.77534, "volume": 3109.0}, {"date": "2002-03-07", "close": 1.77534, "volume": 4056.0}, {"date": "2002-03-08", "close": 1.77534, "volume": 1592.0}, {"date": "2002-03-11", "close": 1.77534, "volume": 20278.0}, {"date": "2002-03-12", "close": 1.73835375, "volume": 6759.0}, {"date": "2002-03-13", "close": 1.77534, "volume": 36757.0}, {"date": "2002-03-14", "close": 1.77534, "volume": 25956.0}, {"date": "2002-03-15", "close": 1.627395, "volume": 62038.0}, {"date": "2002-03-18", "close": 1.66438125, "volume": 20264.0}, {"date": "2002-03-19", "close": 1.7013675, "volume": 1352.0}, {"date": "2002-03-20", "close": 1.7013675, "volume": 11896.0}, {"date": "2002-03-21", "close": 1.7013675, "volume": 2152.0}, {"date": "2002-03-22", "close": 1.627395, "volume": 11491.0}, {"date": "2002-03-25", "close": 1.7013675, "volume": 2839.0}, {"date": "2002-03-26", "close": 1.627395, "volume": 25354.0}, {"date": "2002-03-27", "close": 1.627395, "volume": 95.0}, {"date": "2002-03-28", "close": 1.51643625, "volume": 5343.0}, {"date": "2002-04-02", "close": 1.627395, "volume": 12843.0}, {"date": "2002-04-03", "close": 1.66438125, "volume": 4110.0}, {"date": "2002-04-04", "close": 1.8493125, "volume": 25820.0}, {"date": "2002-04-05", "close": 1.923285, "volume": 30011.0}, {"date": "2002-04-08", "close": 1.77534, "volume": 50965.0}, {"date": "2002-04-09", "close": 1.88629875, "volume": 56710.0}, {"date": "2002-04-10", "close": 1.8493125, "volume": 27386.0}, {"date": "2002-04-11", "close": 1.88629875, "volume": 11518.0}, {"date": "2002-04-12", "close": 1.88629875, "volume": 6212.0}, {"date": "2002-04-15", "close": 1.88629875, "volume": 57731.0}, {"date": "2002-04-16", "close": 1.88629875, "volume": 22975.0}, {"date": "2002-04-17", "close": 1.9972575, "volume": 13519.0}, {"date": "2002-04-18", "close": 2.07123, "volume": 23328.0}, {"date": "2002-04-19", "close": 1.9972575, "volume": 3639.0}, {"date": "2002-04-22", "close": 1.9972575, "volume": 17020.0}, {"date": "2002-04-23", "close": 1.9972575, "volume": 7271.0}, {"date": "2002-04-24", "close": 1.923285, "volume": 28794.0}, {"date": "2002-04-26", "close": 1.88629875, "volume": 11167.0}, {"date": "2002-04-29", "close": 1.923285, "volume": 16222.0}, {"date": "2002-04-30", "close": 1.88629875, "volume": 32444.0}, {"date": "2002-05-01", "close": 1.96027125, "volume": 54864.0}, {"date": "2002-05-02", "close": 2.07123, "volume": 46774.0}, {"date": "2002-05-03", "close": 2.219175, "volume": 75000.0}, {"date": "2002-05-06", "close": 2.219175, "volume": 62929.0}, {"date": "2002-05-07", "close": 2.10821625, "volume": 19081.0}, {"date": "2002-05-08", "close": 2.1452025, "volume": 16466.0}, {"date": "2002-05-09", "close": 2.1452025, "volume": 25134.0}, {"date": "2002-05-10", "close": 2.18218875, "volume": 39735.0}, {"date": "2002-05-13", "close": 2.07123, "volume": 37503.0}, {"date": "2002-05-14", "close": 2.03424375, "volume": 24129.0}, {"date": "2002-05-15", "close": 2.07123, "volume": 30385.0}, {"date": "2002-05-16", "close": 2.03424375, "volume": 31100.0}, {"date": "2002-05-17", "close": 1.9972575, "volume": 19951.0}, {"date": "2002-05-20", "close": 1.9972575, "volume": 13979.0}, {"date": "2002-05-21", "close": 1.96027125, "volume": 14810.0}, {"date": "2002-05-22", "close": 2.03424375, "volume": 44464.0}, {"date": "2002-05-23", "close": 2.07123, "volume": 25896.0}, {"date": "2002-05-24", "close": 2.07123, "volume": 2298.0}, {"date": "2002-05-27", "close": 1.9972575, "volume": 15371.0}, {"date": "2002-05-28", "close": 1.9972575, "volume": 34317.0}, {"date": "2002-05-29", "close": 2.03424375, "volume": 23273.0}, {"date": "2002-05-30", "close": 2.07123, "volume": 10544.0}, {"date": "2002-05-31", "close": 2.07123, "volume": 21128.0}, {"date": "2002-06-03", "close": 2.07123, "volume": 5813.0}, {"date": "2002-06-04", "close": 2.07123, "volume": 8937.0}, {"date": "2002-06-05", "close": 2.07123, "volume": 5705.0}, {"date": "2002-06-06", "close": 2.03424375, "volume": 4056.0}, {"date": "2002-06-07", "close": 1.923285, "volume": 18486.0}, {"date": "2002-06-11", "close": 1.9972575, "volume": 17191.0}, {"date": "2002-06-13", "close": 1.96027125, "volume": 2698.0}, {"date": "2002-06-14", "close": 1.96027125, "volume": 4026.0}, {"date": "2002-06-17", "close": 1.88629875, "volume": 160.0}, {"date": "2002-06-18", "close": 1.96027125, "volume": 811.0}, {"date": "2002-06-19", "close": 1.8493125, "volume": 1000.0}, {"date": "2002-06-20", "close": 1.923285, "volume": 8111.0}, {"date": "2002-06-21", "close": 1.8493125, "volume": 12965.0}, {"date": "2002-06-24", "close": 1.8493125, "volume": 4731.0}, {"date": "2002-06-25", "close": 1.77534, "volume": 20886.0}, {"date": "2002-06-26", "close": 1.81232625, "volume": 1352.0}, {"date": "2002-06-27", "close": 1.923285, "volume": 23852.0}, {"date": "2002-06-28", "close": 1.77534, "volume": 37300.0}, {"date": "2002-07-01", "close": 1.81232625, "volume": 3380.0}, {"date": "2002-07-02", "close": 1.77534, "volume": 10409.0}, {"date": "2002-07-03", "close": 1.81232625, "volume": 414.0}, {"date": "2002-07-04", "close": 1.77534, "volume": 6759.0}, {"date": "2002-07-05", "close": 1.73835375, "volume": 13519.0}, {"date": "2002-07-08", "close": 1.8493125, "volume": 676.0}, {"date": "2002-07-09", "close": 1.77534, "volume": 2704.0}, {"date": "2002-07-10", "close": 1.77534, "volume": 6083.0}, {"date": "2002-07-11", "close": 1.77534, "volume": 6489.0}, {"date": "2002-07-15", "close": 1.77534, "volume": 3380.0}, {"date": "2002-07-16", "close": 1.7013675, "volume": 19534.0}, {"date": "2002-07-17", "close": 1.7013675, "volume": 10815.0}, {"date": "2002-07-19", "close": 1.73835375, "volume": 8111.0}, {"date": "2002-07-22", "close": 1.66438125, "volume": 25685.0}, {"date": "2002-07-24", "close": 1.627395, "volume": 13519.0}, {"date": "2002-07-25", "close": 1.66438125, "volume": 12031.0}, {"date": "2002-07-26", "close": 1.44246375, "volume": 5407.0}, {"date": "2002-07-29", "close": 1.331505, "volume": 34918.0}, {"date": "2002-07-30", "close": 1.627395, "volume": 12437.0}, {"date": "2002-07-31", "close": 1.47945, "volume": 1352.0}, {"date": "2002-08-01", "close": 1.4054775, "volume": 28389.0}, {"date": "2002-08-05", "close": 1.5534225, "volume": 811.0}, {"date": "2002-08-06", "close": 1.331505, "volume": 3401.0}, {"date": "2002-08-07", "close": 1.4054775, "volume": 260.0}, {"date": "2002-08-09", "close": 1.4054775, "volume": 21630.0}, {"date": "2002-08-12", "close": 1.47945, "volume": 1114.0}, {"date": "2002-08-13", "close": 1.4054775, "volume": 10815.0}, {"date": "2002-08-14", "close": 1.4054775, "volume": 1757.0}, {"date": "2002-08-15", "close": 1.331505, "volume": 15481.0}, {"date": "2002-08-16", "close": 1.331505, "volume": 393.0}, {"date": "2002-08-19", "close": 1.4054775, "volume": 3380.0}, {"date": "2002-08-20", "close": 1.2575325, "volume": 4637.0}, {"date": "2002-08-21", "close": 1.331505, "volume": 2001.0}, {"date": "2002-08-23", "close": 1.331505, "volume": 19667.0}, {"date": "2002-08-26", "close": 1.331505, "volume": 2704.0}, {"date": "2002-08-28", "close": 1.331505, "volume": 10841.0}, {"date": "2002-08-29", "close": 1.331505, "volume": 372.0}, {"date": "2002-08-30", "close": 1.331505, "volume": 1190.0}, {"date": "2002-09-06", "close": 1.18356, "volume": 27037.0}, {"date": "2002-09-09", "close": 1.18356, "volume": 35339.0}, {"date": "2002-09-11", "close": 1.2575325, "volume": 1893.0}, {"date": "2002-09-12", "close": 1.22054625, "volume": 16222.0}, {"date": "2002-09-13", "close": 1.2575325, "volume": 21332.0}, {"date": "2002-09-17", "close": 1.331505, "volume": 2028.0}, {"date": "2002-09-18", "close": 1.2575325, "volume": 1622.0}, {"date": "2002-09-20", "close": 1.18356, "volume": 2136.0}, {"date": "2002-09-23", "close": 1.1095875, "volume": 34458.0}, {"date": "2002-09-24", "close": 1.035615, "volume": 2028.0}, {"date": "2002-09-25", "close": 0.9616425, "volume": 12167.0}, {"date": "2002-09-30", "close": 1.035615, "volume": 6624.0}, {"date": "2002-10-01", "close": 1.035615, "volume": 189.0}, {"date": "2002-10-03", "close": 1.1095875, "volume": 8652.0}, {"date": "2002-10-04", "close": 1.07260125, "volume": 5367.0}, {"date": "2002-10-07", "close": 1.07260125, "volume": 4326.0}, {"date": "2002-10-08", "close": 1.035615, "volume": 6809.0}, {"date": "2002-10-09", "close": 1.035615, "volume": 4056.0}, {"date": "2002-10-10", "close": 1.035615, "volume": 17574.0}, {"date": "2002-10-11", "close": 0.9616425, "volume": 12167.0}, {"date": "2002-10-14", "close": 1.035615, "volume": 338.0}, {"date": "2002-10-15", "close": 0.9616425, "volume": 608.0}, {"date": "2002-10-16", "close": 0.9616425, "volume": 7030.0}, {"date": "2002-10-17", "close": 0.9616425, "volume": 6739.0}, {"date": "2002-10-18", "close": 0.9616425, "volume": 6759.0}, {"date": "2002-10-21", "close": 0.88767, "volume": 4549.0}, {"date": "2002-10-22", "close": 0.88767, "volume": 2704.0}, {"date": "2002-10-23", "close": 0.9616425, "volume": 5407.0}, {"date": "2002-10-24", "close": 0.88767, "volume": 20278.0}, {"date": "2002-10-25", "close": 0.92465625, "volume": 3109.0}, {"date": "2002-10-30", "close": 0.88767, "volume": 6151.0}, {"date": "2002-10-31", "close": 0.88767, "volume": 676.0}, {"date": "2002-11-01", "close": 0.88767, "volume": 2704.0}, {"date": "2002-11-05", "close": 0.88767, "volume": 5407.0}, {"date": "2002-11-06", "close": 0.85068375, "volume": 20278.0}, {"date": "2002-11-07", "close": 0.88767, "volume": 2704.0}, {"date": "2002-11-08", "close": 0.9616425, "volume": 2704.0}, {"date": "2002-11-11", "close": 0.85068375, "volume": 2366.0}, {"date": "2002-11-13", "close": 0.85068375, "volume": 3380.0}, {"date": "2002-11-19", "close": 0.8136975, "volume": 17829.0}, {"date": "2002-11-20", "close": 0.88767, "volume": 255.0}, {"date": "2002-11-21", "close": 0.8136975, "volume": 5475.0}, {"date": "2002-11-22", "close": 0.8136975, "volume": 800.0}, {"date": "2002-11-26", "close": 0.8136975, "volume": 487.0}, {"date": "2002-11-27", "close": 0.8136975, "volume": 4023.0}, {"date": "2002-11-29", "close": 0.85068375, "volume": 270.0}, {"date": "2002-12-02", "close": 0.85068375, "volume": 2934.0}, {"date": "2002-12-03", "close": 0.8136975, "volume": 314.0}, {"date": "2002-12-04", "close": 0.85068375, "volume": 10585.0}, {"date": "2002-12-05", "close": 0.8136975, "volume": 20350.0}, {"date": "2002-12-06", "close": 0.68794425, "volume": 1622.0}, {"date": "2002-12-10", "close": 0.77671125, "volume": 3785.0}, {"date": "2002-12-11", "close": 0.739725, "volume": 16831.0}, {"date": "2002-12-12", "close": 0.77671125, "volume": 30487.0}, {"date": "2002-12-13", "close": 0.8136975, "volume": 38591.0}, {"date": "2002-12-16", "close": 0.77671125, "volume": 1419.0}, {"date": "2002-12-17", "close": 0.8136975, "volume": 8111.0}, {"date": "2002-12-18", "close": 0.77671125, "volume": 30417.0}, {"date": "2002-12-19", "close": 0.8136975, "volume": 6489.0}, {"date": "2002-12-23", "close": 0.88767, "volume": 4731.0}, {"date": "2002-12-27", "close": 0.88767, "volume": 50695.0}, {"date": "2002-12-30", "close": 0.88767, "volume": 51370.0}, {"date": "2002-12-31", "close": 0.88767, "volume": 6759.0}, {"date": "2003-01-03", "close": 0.8136975, "volume": 15141.0}, {"date": "2003-01-06", "close": 0.85068375, "volume": 4056.0}, {"date": "2003-01-07", "close": 0.8136975, "volume": 12572.0}, {"date": "2003-01-10", "close": 0.77671125, "volume": 6354.0}, {"date": "2003-01-13", "close": 0.8136975, "volume": 7570.0}, {"date": "2003-01-15", "close": 0.88767, "volume": 31255.0}, {"date": "2003-01-16", "close": 0.85068375, "volume": 9301.0}, {"date": "2003-01-17", "close": 0.88767, "volume": 8594.0}, {"date": "2003-01-21", "close": 0.8136975, "volume": 68959.0}, {"date": "2003-01-22", "close": 0.85068375, "volume": 4056.0}, {"date": "2003-01-23", "close": 0.8136975, "volume": 8787.0}, {"date": "2003-01-24", "close": 0.77671125, "volume": 31769.0}, {"date": "2003-01-28", "close": 0.8136975, "volume": 34986.0}, {"date": "2003-01-29", "close": 0.8136975, "volume": 30687.0}, {"date": "2003-01-30", "close": 0.8136975, "volume": 31458.0}, {"date": "2003-01-31", "close": 0.85068375, "volume": 48396.0}, {"date": "2003-02-03", "close": 0.77671125, "volume": 29741.0}, {"date": "2003-02-04", "close": 0.85068375, "volume": 74618.0}, {"date": "2003-02-05", "close": 0.99862875, "volume": 453992.0}, {"date": "2003-02-06", "close": 0.99862875, "volume": 218991.0}, {"date": "2003-02-07", "close": 0.9616425, "volume": 118586.0}, {"date": "2003-02-10", "close": 0.9616425, "volume": 90704.0}, {"date": "2003-02-11", "close": 0.9616425, "volume": 63537.0}, {"date": "2003-02-13", "close": 0.88767, "volume": 71378.0}, {"date": "2003-02-14", "close": 0.88767, "volume": 14722.0}, {"date": "2003-02-17", "close": 0.85068375, "volume": 48314.0}, {"date": "2003-02-18", "close": 0.8136975, "volume": 141945.0}, {"date": "2003-02-19", "close": 0.8136975, "volume": 3785.0}, {"date": "2003-02-20", "close": 0.85068375, "volume": 5407.0}, {"date": "2003-02-24", "close": 0.88767, "volume": 20278.0}, {"date": "2003-02-25", "close": 0.88767, "volume": 58481.0}, {"date": "2003-02-26", "close": 0.88767, "volume": 61104.0}, {"date": "2003-02-27", "close": 0.88767, "volume": 14600.0}, {"date": "2003-02-28", "close": 0.92465625, "volume": 1757.0}, {"date": "2003-03-03", "close": 0.88767, "volume": 27037.0}, {"date": "2003-03-05", "close": 0.85068375, "volume": 1741.0}, {"date": "2003-03-06", "close": 0.85068375, "volume": 5018.0}, {"date": "2003-03-07", "close": 0.8136975, "volume": 4826.0}, {"date": "2003-03-11", "close": 0.8136975, "volume": 74352.0}, {"date": "2003-03-14", "close": 0.8136975, "volume": 25916.0}, {"date": "2003-03-17", "close": 0.8136975, "volume": 270.0}, {"date": "2003-03-18", "close": 0.85068375, "volume": 27091.0}, {"date": "2003-03-20", "close": 0.8136975, "volume": 1352.0}, {"date": "2003-03-21", "close": 0.85068375, "volume": 4056.0}, {"date": "2003-03-24", "close": 0.8136975, "volume": 21630.0}, {"date": "2003-03-25", "close": 0.8136975, "volume": 41232.0}, {"date": "2003-04-01", "close": 0.85068375, "volume": 16222.0}, {"date": "2003-04-03", "close": 0.85068375, "volume": 24359.0}, {"date": "2003-04-07", "close": 0.85068375, "volume": 88265.0}, {"date": "2003-04-08", "close": 0.85068375, "volume": 12286.0}, {"date": "2003-04-09", "close": 0.88767, "volume": 35148.0}, {"date": "2003-04-16", "close": 0.85068375, "volume": 27037.0}, {"date": "2003-04-17", "close": 0.85068375, "volume": 164385.0}, {"date": "2003-04-22", "close": 0.85068375, "volume": 2028.0}, {"date": "2003-04-23", "close": 0.88767, "volume": 8776.0}, {"date": "2003-04-28", "close": 0.88767, "volume": 13519.0}, {"date": "2003-04-29", "close": 0.88767, "volume": 4907.0}, {"date": "2003-04-30", "close": 0.92465625, "volume": 1352.0}, {"date": "2003-05-01", "close": 0.92465625, "volume": 50260.0}, {"date": "2003-05-02", "close": 0.92465625, "volume": 26110.0}, {"date": "2003-05-05", "close": 0.92465625, "volume": 449.0}, {"date": "2003-05-06", "close": 0.92465625, "volume": 2704.0}, {"date": "2003-05-07", "close": 0.92465625, "volume": 7187.0}, {"date": "2003-05-08", "close": 0.92465625, "volume": 320.0}, {"date": "2003-05-13", "close": 0.92465625, "volume": 24333.0}, {"date": "2003-05-14", "close": 0.92465625, "volume": 1352.0}, {"date": "2003-05-15", "close": 0.92465625, "volume": 2704.0}, {"date": "2003-05-16", "close": 0.92465625, "volume": 2384.0}, {"date": "2003-05-19", "close": 0.88767, "volume": 44736.0}, {"date": "2003-05-20", "close": 0.92465625, "volume": 6759.0}, {"date": "2003-05-21", "close": 0.88767, "volume": 50695.0}, {"date": "2003-05-22", "close": 0.88767, "volume": 22339.0}, {"date": "2003-05-23", "close": 0.85068375, "volume": 13519.0}, {"date": "2003-05-26", "close": 0.85068375, "volume": 2704.0}, {"date": "2003-05-28", "close": 0.8136975, "volume": 9463.0}, {"date": "2003-05-29", "close": 0.8136975, "volume": 270.0}, {"date": "2003-05-30", "close": 0.8136975, "volume": 3244.0}, {"date": "2003-06-02", "close": 0.85068375, "volume": 5407.0}, {"date": "2003-06-03", "close": 0.85068375, "volume": 3969.0}, {"date": "2003-06-04", "close": 0.9616425, "volume": 568.0}, {"date": "2003-06-05", "close": 0.92465625, "volume": 608.0}, {"date": "2003-06-06", "close": 0.9616425, "volume": 13519.0}, {"date": "2003-06-10", "close": 0.92465625, "volume": 7030.0}, {"date": "2003-06-11", "close": 0.88767, "volume": 26058.0}, {"date": "2003-06-12", "close": 0.99862875, "volume": 19467.0}, {"date": "2003-06-13", "close": 0.9616425, "volume": 5407.0}, {"date": "2003-06-16", "close": 0.92465625, "volume": 7003.0}, {"date": "2003-06-17", "close": 0.9616425, "volume": 22146.0}, {"date": "2003-06-18", "close": 0.9616425, "volume": 64470.0}, {"date": "2003-06-19", "close": 1.07260125, "volume": 42770.0}, {"date": "2003-06-20", "close": 1.14657375, "volume": 107948.0}, {"date": "2003-06-23", "close": 1.14657375, "volume": 96184.0}, {"date": "2003-06-24", "close": 1.07260125, "volume": 29333.0}, {"date": "2003-06-25", "close": 1.1095875, "volume": 82206.0}, {"date": "2003-06-26", "close": 1.14657375, "volume": 58966.0}, {"date": "2003-06-27", "close": 1.331505, "volume": 98277.0}, {"date": "2003-06-30", "close": 1.22054625, "volume": 85348.0}, {"date": "2003-07-01", "close": 1.29451875, "volume": 15817.0}, {"date": "2003-07-02", "close": 1.2575325, "volume": 27713.0}, {"date": "2003-07-03", "close": 1.29451875, "volume": 46436.0}, {"date": "2003-07-04", "close": 1.2575325, "volume": 14903.0}, {"date": "2003-07-07", "close": 1.4054775, "volume": 91377.0}, {"date": "2003-07-08", "close": 1.4054775, "volume": 100693.0}, {"date": "2003-07-09", "close": 1.4054775, "volume": 33120.0}, {"date": "2003-07-10", "close": 1.4054775, "volume": 215070.0}, {"date": "2003-07-11", "close": 1.4054775, "volume": 29827.0}, {"date": "2003-07-14", "close": 1.4054775, "volume": 28746.0}, {"date": "2003-07-15", "close": 1.4054775, "volume": 83174.0}, {"date": "2003-07-16", "close": 1.44246375, "volume": 21765.0}, {"date": "2003-07-17", "close": 1.627395, "volume": 362291.0}, {"date": "2003-07-18", "close": 1.627395, "volume": 63862.0}, {"date": "2003-07-21", "close": 1.7013675, "volume": 100602.0}, {"date": "2003-07-22", "close": 1.627395, "volume": 61366.0}, {"date": "2003-07-23", "close": 1.66438125, "volume": 89981.0}, {"date": "2003-07-24", "close": 1.77534, "volume": 130306.0}, {"date": "2003-07-25", "close": 1.627395, "volume": 116167.0}, {"date": "2003-07-28", "close": 1.59040875, "volume": 40147.0}, {"date": "2003-07-29", "close": 1.59040875, "volume": 75406.0}, {"date": "2003-07-30", "close": 1.59040875, "volume": 40417.0}, {"date": "2003-07-31", "close": 1.66438125, "volume": 71783.0}, {"date": "2003-08-01", "close": 1.73835375, "volume": 721231.0}, {"date": "2003-08-04", "close": 1.8493125, "volume": 183002.0}, {"date": "2003-08-05", "close": 1.8493125, "volume": 249986.0}, {"date": "2003-08-06", "close": 1.88629875, "volume": 41388.0}, {"date": "2003-08-07", "close": 1.96027125, "volume": 139866.0}, {"date": "2003-08-08", "close": 1.9972575, "volume": 149964.0}, {"date": "2003-08-11", "close": 2.10821625, "volume": 79129.0}, {"date": "2003-08-12", "close": 2.07123, "volume": 142977.0}, {"date": "2003-08-13", "close": 2.07123, "volume": 88061.0}, {"date": "2003-08-14", "close": 2.55205125, "volume": 1023950.0}, {"date": "2003-08-15", "close": 2.69999625, "volume": 551472.0}, {"date": "2003-08-18", "close": 2.92191375, "volume": 330552.0}, {"date": "2003-08-19", "close": 2.810955, "volume": 239375.0}, {"date": "2003-08-20", "close": 2.8849275, "volume": 195067.0}, {"date": "2003-08-21", "close": 2.77396875, "volume": 126863.0}, {"date": "2003-08-22", "close": 2.8849275, "volume": 139984.0}, {"date": "2003-08-25", "close": 2.810955, "volume": 80300.0}, {"date": "2003-08-26", "close": 2.810955, "volume": 79904.0}, {"date": "2003-08-27", "close": 2.77396875, "volume": 74588.0}, {"date": "2003-08-28", "close": 2.7369825, "volume": 132656.0}, {"date": "2003-08-29", "close": 2.69999625, "volume": 45053.0}, {"date": "2003-09-01", "close": 2.7369825, "volume": 91696.0}, {"date": "2003-09-02", "close": 2.92191375, "volume": 98547.0}, {"date": "2003-09-03", "close": 2.92191375, "volume": 109292.0}, {"date": "2003-09-04", "close": 3.06985875, "volume": 125613.0}, {"date": "2003-09-05", "close": 3.21780375, "volume": 110599.0}, {"date": "2003-09-08", "close": 3.25479, "volume": 95129.0}, {"date": "2003-09-09", "close": 3.25479, "volume": 63525.0}, {"date": "2003-09-10", "close": 3.29177625, "volume": 61820.0}, {"date": "2003-09-11", "close": 3.29177625, "volume": 73710.0}, {"date": "2003-09-12", "close": 3.3287625, "volume": 70540.0}, {"date": "2003-09-15", "close": 3.6246525, "volume": 184133.0}, {"date": "2003-09-16", "close": 3.58766625, "volume": 88678.0}, {"date": "2003-09-17", "close": 3.6246525, "volume": 48710.0}, {"date": "2003-09-18", "close": 3.3287625, "volume": 104038.0}, {"date": "2003-09-19", "close": 3.55068, "volume": 58754.0}, {"date": "2003-09-22", "close": 3.3287625, "volume": 58731.0}, {"date": "2003-09-23", "close": 3.402735, "volume": 123182.0}, {"date": "2003-09-24", "close": 3.4767075, "volume": 27942.0}, {"date": "2003-09-25", "close": 3.66163875, "volume": 227440.0}, {"date": "2003-09-26", "close": 3.7725975, "volume": 658039.0}, {"date": "2003-09-29", "close": 3.9205425, "volume": 159219.0}, {"date": "2003-09-30", "close": 3.7725975, "volume": 142918.0}, {"date": "2003-10-01", "close": 3.698625, "volume": 109345.0}, {"date": "2003-10-02", "close": 3.9205425, "volume": 173521.0}, {"date": "2003-10-03", "close": 3.9205425, "volume": 125455.0}, {"date": "2003-10-06", "close": 3.84657, "volume": 68508.0}, {"date": "2003-10-07", "close": 3.7725975, "volume": 100389.0}, {"date": "2003-10-08", "close": 3.994515, "volume": 132574.0}, {"date": "2003-10-09", "close": 4.290405, "volume": 534981.0}, {"date": "2003-10-10", "close": 4.43835, "volume": 176345.0}, {"date": "2003-10-13", "close": 4.290405, "volume": 74949.0}, {"date": "2003-10-14", "close": 4.3643775, "volume": 58968.0}, {"date": "2003-10-15", "close": 4.14246, "volume": 85637.0}, {"date": "2003-10-16", "close": 3.994515, "volume": 99592.0}, {"date": "2003-10-17", "close": 3.84657, "volume": 290283.0}, {"date": "2003-10-20", "close": 3.994515, "volume": 103439.0}, {"date": "2003-10-21", "close": 4.3643775, "volume": 101405.0}, {"date": "2003-10-22", "close": 4.2164325, "volume": 92034.0}, {"date": "2003-10-23", "close": 4.0684875, "volume": 82049.0}, {"date": "2003-10-24", "close": 3.994515, "volume": 136524.0}, {"date": "2003-10-27", "close": 3.994515, "volume": 69538.0}, {"date": "2003-10-28", "close": 3.9205425, "volume": 360537.0}, {"date": "2003-10-29", "close": 3.84657, "volume": 103060.0}, {"date": "2003-10-30", "close": 3.84657, "volume": 41490.0}, {"date": "2003-10-31", "close": 3.994515, "volume": 111231.0}, {"date": "2003-11-03", "close": 4.2164325, "volume": 55374.0}, {"date": "2003-11-04", "close": 4.14246, "volume": 25406.0}, {"date": "2003-11-05", "close": 4.14246, "volume": 110874.0}, {"date": "2003-11-06", "close": 4.290405, "volume": 72802.0}, {"date": "2003-11-07", "close": 4.3643775, "volume": 540140.0}, {"date": "2003-11-10", "close": 4.5123225, "volume": 112254.0}, {"date": "2003-11-11", "close": 4.5123225, "volume": 36365.0}, {"date": "2003-11-12", "close": 4.5123225, "volume": 73046.0}, {"date": "2003-11-13", "close": 4.6602675, "volume": 86080.0}, {"date": "2003-11-14", "close": 4.586295, "volume": 92656.0}, {"date": "2003-11-17", "close": 4.586295, "volume": 71912.0}, {"date": "2003-11-18", "close": 4.43835, "volume": 74639.0}, {"date": "2003-11-19", "close": 4.2164325, "volume": 166802.0}, {"date": "2003-11-20", "close": 4.2164325, "volume": 98151.0}, {"date": "2003-11-21", "close": 4.0684875, "volume": 57892.0}, {"date": "2003-11-24", "close": 3.994515, "volume": 63760.0}, {"date": "2003-11-25", "close": 4.0684875, "volume": 84705.0}, {"date": "2003-11-26", "close": 4.0684875, "volume": 2501.0}, {"date": "2003-11-27", "close": 4.2164325, "volume": 72230.0}, {"date": "2003-11-28", "close": 4.290405, "volume": 302727.0}, {"date": "2003-12-01", "close": 4.0684875, "volume": 410.0}, {"date": "2003-12-02", "close": 3.9205425, "volume": 33602.0}, {"date": "2003-12-03", "close": 3.84657, "volume": 96526.0}, {"date": "2003-12-04", "close": 3.9205425, "volume": 32518.0}, {"date": "2003-12-05", "close": 3.9205425, "volume": 56287.0}, {"date": "2003-12-08", "close": 3.994515, "volume": 188967.0}, {"date": "2003-12-09", "close": 3.994515, "volume": 53540.0}, {"date": "2003-12-10", "close": 3.994515, "volume": 39627.0}, {"date": "2003-12-11", "close": 3.84657, "volume": 28798.0}, {"date": "2003-12-12", "close": 3.58766625, "volume": 71417.0}, {"date": "2003-12-15", "close": 3.29177625, "volume": 51675.0}, {"date": "2003-12-16", "close": 3.3287625, "volume": 63570.0}, {"date": "2003-12-17", "close": 3.14383125, "volume": 29834.0}, {"date": "2003-12-18", "close": 3.1808175, "volume": 55002.0}, {"date": "2003-12-19", "close": 3.106845, "volume": 56953.0}, {"date": "2003-12-22", "close": 2.8849275, "volume": 91212.0}, {"date": "2003-12-23", "close": 2.77396875, "volume": 234168.0}, {"date": "2003-12-24", "close": 2.810955, "volume": 35918.0}, {"date": "2003-12-29", "close": 2.9589, "volume": 67829.0}, {"date": "2003-12-30", "close": 3.3287625, "volume": 73598.0}, {"date": "2003-12-31", "close": 3.4767075, "volume": 45994.0}, {"date": "2004-01-02", "close": 3.55068, "volume": 78610.0}, {"date": "2004-01-05", "close": 3.6246525, "volume": 25617.0}, {"date": "2004-01-06", "close": 3.51369375, "volume": 42651.0}, {"date": "2004-01-07", "close": 3.51369375, "volume": 56413.0}, {"date": "2004-01-08", "close": 3.58766625, "volume": 60616.0}, {"date": "2004-01-09", "close": 3.6246525, "volume": 31097.0}, {"date": "2004-01-12", "close": 3.51369375, "volume": 50352.0}, {"date": "2004-01-13", "close": 3.55068, "volume": 29031.0}, {"date": "2004-01-14", "close": 3.402735, "volume": 82194.0}, {"date": "2004-01-15", "close": 3.29177625, "volume": 83713.0}, {"date": "2004-01-16", "close": 3.43972125, "volume": 52270.0}, {"date": "2004-01-19", "close": 3.4767075, "volume": 35210.0}, {"date": "2004-01-20", "close": 3.4767075, "volume": 36730.0}, {"date": "2004-01-21", "close": 3.402735, "volume": 3785.0}, {"date": "2004-01-22", "close": 3.402735, "volume": 70464.0}, {"date": "2004-01-23", "close": 3.25479, "volume": 55704.0}, {"date": "2004-01-27", "close": 3.1808175, "volume": 22752.0}, {"date": "2004-01-28", "close": 3.3287625, "volume": 57940.0}, {"date": "2004-01-29", "close": 3.25479, "volume": 33261.0}, {"date": "2004-01-30", "close": 3.29177625, "volume": 53128.0}, {"date": "2004-02-02", "close": 3.25479, "volume": 16663.0}, {"date": "2004-02-03", "close": 3.25479, "volume": 37852.0}, {"date": "2004-02-04", "close": 3.25479, "volume": 40913.0}, {"date": "2004-02-05", "close": 3.21780375, "volume": 41313.0}, {"date": "2004-02-06", "close": 3.25479, "volume": 48126.0}, {"date": "2004-02-09", "close": 2.8849275, "volume": 74562.0}, {"date": "2004-02-10", "close": 3.06985875, "volume": 100180.0}, {"date": "2004-02-11", "close": 2.8849275, "volume": 62845.0}, {"date": "2004-02-12", "close": 2.9589, "volume": 53472.0}, {"date": "2004-02-13", "close": 2.8849275, "volume": 218435.0}, {"date": "2004-02-16", "close": 3.0328725, "volume": 75962.0}, {"date": "2004-02-17", "close": 3.1808175, "volume": 136117.0}, {"date": "2004-02-18", "close": 3.21780375, "volume": 149919.0}, {"date": "2004-02-19", "close": 3.36574875, "volume": 130985.0}, {"date": "2004-02-20", "close": 3.36574875, "volume": 47315.0}, {"date": "2004-02-23", "close": 3.29177625, "volume": 52560.0}, {"date": "2004-02-24", "close": 3.25479, "volume": 10463.0}, {"date": "2004-02-25", "close": 2.9589, "volume": 33083.0}, {"date": "2004-02-26", "close": 3.106845, "volume": 30187.0}, {"date": "2004-02-27", "close": 3.106845, "volume": 18385.0}, {"date": "2004-03-01", "close": 3.106845, "volume": 2501.0}, {"date": "2004-03-02", "close": 2.99588625, "volume": 35158.0}, {"date": "2004-03-03", "close": 3.106845, "volume": 39158.0}, {"date": "2004-03-04", "close": 3.0328725, "volume": 45828.0}, {"date": "2004-03-05", "close": 3.21780375, "volume": 20193.0}, {"date": "2004-03-08", "close": 3.25479, "volume": 169360.0}, {"date": "2004-03-09", "close": 3.29177625, "volume": 676.0}, {"date": "2004-03-10", "close": 3.1808175, "volume": 14046.0}, {"date": "2004-03-11", "close": 2.9589, "volume": 14870.0}, {"date": "2004-03-12", "close": 2.9589, "volume": 46773.0}, {"date": "2004-03-15", "close": 2.9589, "volume": 460.0}, {"date": "2004-03-16", "close": 2.92191375, "volume": 49992.0}, {"date": "2004-03-17", "close": 2.9589, "volume": 61523.0}, {"date": "2004-03-18", "close": 3.1808175, "volume": 44827.0}, {"date": "2004-03-19", "close": 3.29177625, "volume": 130246.0}, {"date": "2004-03-22", "close": 3.25479, "volume": 87870.0}, {"date": "2004-03-23", "close": 3.25479, "volume": 390358.0}, {"date": "2004-03-24", "close": 3.106845, "volume": 10274.0}, {"date": "2004-03-25", "close": 3.0328725, "volume": 14600.0}, {"date": "2004-03-26", "close": 2.9589, "volume": 16443.0}, {"date": "2004-03-29", "close": 2.9589, "volume": 31769.0}, {"date": "2004-03-30", "close": 2.99588625, "volume": 11153.0}, {"date": "2004-03-31", "close": 2.99588625, "volume": 14194.0}, {"date": "2004-04-01", "close": 2.99588625, "volume": 13437.0}, {"date": "2004-04-02", "close": 2.99588625, "volume": 23150.0}, {"date": "2004-04-05", "close": 2.9589, "volume": 42053.0}, {"date": "2004-04-06", "close": 2.9589, "volume": 40556.0}, {"date": "2004-04-07", "close": 2.9589, "volume": 84743.0}, {"date": "2004-04-08", "close": 2.99588625, "volume": 44341.0}, {"date": "2004-04-13", "close": 2.69999625, "volume": 298760.0}, {"date": "2004-04-14", "close": 2.84794125, "volume": 111440.0}, {"date": "2004-04-15", "close": 2.9589, "volume": 260710.0}, {"date": "2004-04-16", "close": 2.9589, "volume": 60555.0}, {"date": "2004-04-19", "close": 2.9589, "volume": 121273.0}, {"date": "2004-04-20", "close": 2.9589, "volume": 69609.0}, {"date": "2004-04-21", "close": 3.106845, "volume": 125310.0}, {"date": "2004-04-22", "close": 3.106845, "volume": 35674.0}, {"date": "2004-04-23", "close": 3.1808175, "volume": 54987.0}, {"date": "2004-04-26", "close": 3.25479, "volume": 48061.0}, {"date": "2004-04-27", "close": 3.1808175, "volume": 143026.0}, {"date": "2004-04-28", "close": 3.106845, "volume": 120598.0}, {"date": "2004-04-29", "close": 3.06985875, "volume": 69181.0}, {"date": "2004-04-30", "close": 3.06985875, "volume": 39831.0}, {"date": "2004-05-03", "close": 2.99588625, "volume": 14929.0}, {"date": "2004-05-04", "close": 2.8849275, "volume": 5182.0}, {"date": "2004-05-05", "close": 2.8849275, "volume": 13725.0}, {"date": "2004-05-06", "close": 2.8849275, "volume": 11491.0}, {"date": "2004-05-07", "close": 2.92191375, "volume": 13706.0}, {"date": "2004-05-10", "close": 2.7369825, "volume": 4025.0}, {"date": "2004-05-11", "close": 2.69999625, "volume": 58342.0}, {"date": "2004-05-12", "close": 2.810955, "volume": 27172.0}, {"date": "2004-05-13", "close": 2.66301, "volume": 8111.0}, {"date": "2004-05-14", "close": 2.7369825, "volume": 13851.0}, {"date": "2004-05-17", "close": 2.62602375, "volume": 14403.0}, {"date": "2004-05-18", "close": 2.515065, "volume": 56122.0}, {"date": "2004-05-19", "close": 2.5890375, "volume": 75298.0}, {"date": "2004-05-20", "close": 2.810955, "volume": 16614.0}, {"date": "2004-05-21", "close": 2.810955, "volume": 26219.0}, {"date": "2004-05-24", "close": 2.810955, "volume": 31992.0}, {"date": "2004-05-25", "close": 2.810955, "volume": 16276.0}, {"date": "2004-05-26", "close": 2.77396875, "volume": 2714.0}, {"date": "2004-05-27", "close": 2.810955, "volume": 7030.0}, {"date": "2004-05-28", "close": 2.7369825, "volume": 14972.0}, {"date": "2004-05-31", "close": 2.7369825, "volume": 39981.0}, {"date": "2004-06-01", "close": 2.7369825, "volume": 8111.0}, {"date": "2004-06-02", "close": 2.810955, "volume": 6354.0}, {"date": "2004-06-04", "close": 2.810955, "volume": 41726.0}, {"date": "2004-06-07", "close": 2.810955, "volume": 31074.0}, {"date": "2004-06-08", "close": 2.84794125, "volume": 14194.0}, {"date": "2004-06-09", "close": 2.7369825, "volume": 88614.0}, {"date": "2004-06-10", "close": 2.77396875, "volume": 26898.0}, {"date": "2004-06-11", "close": 2.77396875, "volume": 8269.0}, {"date": "2004-06-15", "close": 2.7369825, "volume": 30990.0}, {"date": "2004-06-16", "close": 2.7369825, "volume": 51364.0}, {"date": "2004-06-17", "close": 2.7369825, "volume": 26909.0}, {"date": "2004-06-18", "close": 2.7369825, "volume": 13519.0}, {"date": "2004-06-21", "close": 2.810955, "volume": 41894.0}, {"date": "2004-06-22", "close": 2.92191375, "volume": 100866.0}, {"date": "2004-06-23", "close": 2.8849275, "volume": 20190.0}, {"date": "2004-06-24", "close": 2.8849275, "volume": 5308.0}, {"date": "2004-06-25", "close": 2.8849275, "volume": 16070.0}, {"date": "2004-06-28", "close": 2.9589, "volume": 43730.0}, {"date": "2004-06-29", "close": 3.0328725, "volume": 34322.0}, {"date": "2004-06-30", "close": 2.9589, "volume": 77705.0}, {"date": "2004-07-01", "close": 3.1808175, "volume": 43178.0}, {"date": "2004-07-02", "close": 3.25479, "volume": 7670.0}, {"date": "2004-07-05", "close": 3.25479, "volume": 23624.0}, {"date": "2004-07-06", "close": 3.0328725, "volume": 7273.0}, {"date": "2004-07-07", "close": 2.99588625, "volume": 18740.0}, {"date": "2004-07-09", "close": 2.9589, "volume": 825.0}, {"date": "2004-07-12", "close": 3.1808175, "volume": 22982.0}, {"date": "2004-07-13", "close": 3.0328725, "volume": 676.0}, {"date": "2004-07-14", "close": 2.9589, "volume": 5069.0}, {"date": "2004-07-15", "close": 2.9589, "volume": 11504.0}, {"date": "2004-07-16", "close": 2.9589, "volume": 8787.0}, {"date": "2004-07-19", "close": 2.92191375, "volume": 1136.0}, {"date": "2004-07-20", "close": 2.9589, "volume": 3214.0}, {"date": "2004-07-21", "close": 2.8849275, "volume": 13519.0}, {"date": "2004-07-22", "close": 2.8849275, "volume": 5523.0}, {"date": "2004-07-23", "close": 2.8849275, "volume": 44826.0}, {"date": "2004-07-26", "close": 2.84794125, "volume": 4056.0}, {"date": "2004-07-27", "close": 2.84794125, "volume": 608.0}, {"date": "2004-07-28", "close": 2.84794125, "volume": 676.0}, {"date": "2004-07-29", "close": 2.66301, "volume": 2839.0}, {"date": "2004-07-30", "close": 2.62602375, "volume": 10027.0}, {"date": "2004-08-02", "close": 2.55205125, "volume": 46774.0}, {"date": "2004-08-03", "close": 2.515065, "volume": 44085.0}, {"date": "2004-08-04", "close": 2.47807875, "volume": 117156.0}, {"date": "2004-08-05", "close": 2.810955, "volume": 43432.0}, {"date": "2004-08-06", "close": 2.7369825, "volume": 245.0}, {"date": "2004-08-10", "close": 2.66301, "volume": 9706.0}, {"date": "2004-08-11", "close": 2.47807875, "volume": 13998.0}, {"date": "2004-08-12", "close": 2.7369825, "volume": 24265.0}, {"date": "2004-08-16", "close": 2.5890375, "volume": 9463.0}, {"date": "2004-08-18", "close": 2.5890375, "volume": 16620.0}, {"date": "2004-08-19", "close": 2.515065, "volume": 15973.0}, {"date": "2004-08-20", "close": 2.515065, "volume": 6759.0}, {"date": "2004-08-23", "close": 2.5890375, "volume": 21657.0}, {"date": "2004-08-24", "close": 2.515065, "volume": 18926.0}, {"date": "2004-08-25", "close": 2.5890375, "volume": 3489.0}, {"date": "2004-08-26", "close": 2.55205125, "volume": 6151.0}, {"date": "2004-08-27", "close": 2.5890375, "volume": 27037.0}, {"date": "2004-08-30", "close": 2.515065, "volume": 12099.0}, {"date": "2004-08-31", "close": 2.219175, "volume": 36555.0}, {"date": "2004-09-01", "close": 2.1452025, "volume": 7435.0}, {"date": "2004-09-02", "close": 2.1452025, "volume": 37762.0}, {"date": "2004-09-03", "close": 2.219175, "volume": 12481.0}, {"date": "2004-09-06", "close": 2.219175, "volume": 38824.0}, {"date": "2004-09-07", "close": 2.1452025, "volume": 18680.0}, {"date": "2004-09-08", "close": 2.1452025, "volume": 13540.0}, {"date": "2004-09-09", "close": 2.03424375, "volume": 12729.0}, {"date": "2004-09-10", "close": 2.07123, "volume": 19872.0}, {"date": "2004-09-13", "close": 1.923285, "volume": 36952.0}, {"date": "2004-09-14", "close": 1.96027125, "volume": 13645.0}, {"date": "2004-09-15", "close": 2.03424375, "volume": 63555.0}, {"date": "2004-09-16", "close": 2.07123, "volume": 19249.0}, {"date": "2004-09-17", "close": 1.9972575, "volume": 6759.0}, {"date": "2004-09-20", "close": 1.96027125, "volume": 9539.0}, {"date": "2004-09-21", "close": 1.923285, "volume": 9590.0}, {"date": "2004-09-23", "close": 1.923285, "volume": 6462.0}, {"date": "2004-09-24", "close": 1.8493125, "volume": 8665.0}, {"date": "2004-09-27", "close": 1.81232625, "volume": 22809.0}, {"date": "2004-09-28", "close": 1.88629875, "volume": 4969.0}, {"date": "2004-09-30", "close": 1.77534, "volume": 7581.0}, {"date": "2004-10-01", "close": 1.77534, "volume": 29078.0}, {"date": "2004-10-05", "close": 1.77534, "volume": 74512.0}, {"date": "2004-10-06", "close": 2.33013375, "volume": 249944.0}, {"date": "2004-10-07", "close": 1.9972575, "volume": 106901.0}, {"date": "2004-10-08", "close": 2.07123, "volume": 35109.0}, {"date": "2004-10-11", "close": 2.1452025, "volume": 4580.0}, {"date": "2004-10-12", "close": 2.10821625, "volume": 5829.0}, {"date": "2004-10-13", "close": 2.219175, "volume": 26155.0}, {"date": "2004-10-14", "close": 2.10821625, "volume": 41232.0}, {"date": "2004-10-15", "close": 1.88629875, "volume": 23103.0}, {"date": "2004-10-18", "close": 1.923285, "volume": 250.0}, {"date": "2004-10-19", "close": 2.07123, "volume": 2704.0}, {"date": "2004-10-20", "close": 2.07123, "volume": 3130.0}, {"date": "2004-10-21", "close": 2.03424375, "volume": 16493.0}, {"date": "2004-10-22", "close": 2.07123, "volume": 5002.0}, {"date": "2004-10-25", "close": 2.10821625, "volume": 7998.0}, {"date": "2004-10-26", "close": 1.96027125, "volume": 16628.0}, {"date": "2004-10-27", "close": 1.8493125, "volume": 40556.0}, {"date": "2004-10-28", "close": 1.9972575, "volume": 18791.0}, {"date": "2004-10-29", "close": 1.9972575, "volume": 8381.0}, {"date": "2004-11-02", "close": 1.9972575, "volume": 1757.0}, {"date": "2004-11-03", "close": 1.923285, "volume": 2387.0}, {"date": "2004-11-04", "close": 1.96027125, "volume": 18025.0}, {"date": "2004-11-05", "close": 1.923285, "volume": 15519.0}, {"date": "2004-11-08", "close": 1.96027125, "volume": 23086.0}, {"date": "2004-11-10", "close": 1.8493125, "volume": 19602.0}, {"date": "2004-11-11", "close": 1.9972575, "volume": 2028.0}, {"date": "2004-11-12", "close": 2.03424375, "volume": 14059.0}, {"date": "2004-11-15", "close": 2.1452025, "volume": 22360.0}, {"date": "2004-11-16", "close": 2.219175, "volume": 92615.0}, {"date": "2004-11-17", "close": 2.219175, "volume": 89760.0}, {"date": "2004-11-18", "close": 2.33013375, "volume": 110819.0}, {"date": "2004-11-19", "close": 2.515065, "volume": 109309.0}, {"date": "2004-11-22", "close": 2.515065, "volume": 28495.0}, {"date": "2004-11-23", "close": 2.40410625, "volume": 85105.0}, {"date": "2004-11-24", "close": 2.515065, "volume": 114311.0}, {"date": "2004-11-25", "close": 2.62602375, "volume": 229250.0}, {"date": "2004-11-26", "close": 2.810955, "volume": 56923.0}, {"date": "2004-11-29", "close": 2.810955, "volume": 46183.0}, {"date": "2004-11-30", "close": 2.77396875, "volume": 35865.0}, {"date": "2004-12-01", "close": 2.77396875, "volume": 24874.0}, {"date": "2004-12-02", "close": 2.7369825, "volume": 35702.0}, {"date": "2004-12-03", "close": 2.36712, "volume": 42372.0}, {"date": "2004-12-06", "close": 2.515065, "volume": 10139.0}, {"date": "2004-12-07", "close": 2.4410925, "volume": 18953.0}, {"date": "2004-12-08", "close": 2.25616125, "volume": 29212.0}, {"date": "2004-12-09", "close": 2.07123, "volume": 37309.0}, {"date": "2004-12-10", "close": 2.07123, "volume": 23712.0}, {"date": "2004-12-13", "close": 2.07123, "volume": 17182.0}, {"date": "2004-12-14", "close": 2.219175, "volume": 18791.0}, {"date": "2004-12-15", "close": 2.219175, "volume": 7327.0}, {"date": "2004-12-16", "close": 2.219175, "volume": 21292.0}, {"date": "2004-12-17", "close": 2.219175, "volume": 3789.0}, {"date": "2004-12-20", "close": 2.18218875, "volume": 811.0}, {"date": "2004-12-21", "close": 2.07123, "volume": 4704.0}, {"date": "2004-12-22", "close": 1.9972575, "volume": 15072.0}, {"date": "2004-12-23", "close": 2.03424375, "volume": 6759.0}, {"date": "2004-12-29", "close": 2.1452025, "volume": 18121.0}, {"date": "2004-12-30", "close": 2.1452025, "volume": 22435.0}, {"date": "2005-01-04", "close": 2.1452025, "volume": 8658.0}, {"date": "2005-01-05", "close": 2.1452025, "volume": 6759.0}, {"date": "2005-01-07", "close": 2.1452025, "volume": 3515.0}, {"date": "2005-01-10", "close": 2.1452025, "volume": 2704.0}, {"date": "2005-01-11", "close": 2.07123, "volume": 5407.0}, {"date": "2005-01-12", "close": 2.219175, "volume": 2704.0}, {"date": "2005-01-13", "close": 2.219175, "volume": 676.0}, {"date": "2005-01-14", "close": 2.1452025, "volume": 15749.0}, {"date": "2005-01-17", "close": 2.219175, "volume": 18926.0}, {"date": "2005-01-18", "close": 2.1452025, "volume": 12505.0}, {"date": "2005-01-19", "close": 2.10821625, "volume": 57454.0}, {"date": "2005-01-20", "close": 1.9972575, "volume": 45287.0}, {"date": "2005-01-21", "close": 2.1452025, "volume": 24333.0}, {"date": "2005-01-24", "close": 2.2931475, "volume": 64693.0}, {"date": "2005-01-25", "close": 2.25616125, "volume": 43800.0}, {"date": "2005-01-27", "close": 2.515065, "volume": 867065.0}, {"date": "2005-01-28", "close": 2.4410925, "volume": 47856.0}, {"date": "2005-01-31", "close": 2.47807875, "volume": 41798.0}, {"date": "2005-02-01", "close": 2.36712, "volume": 57542.0}, {"date": "2005-02-02", "close": 2.4410925, "volume": 30573.0}, {"date": "2005-02-03", "close": 2.36712, "volume": 14276.0}, {"date": "2005-02-04", "close": 2.36712, "volume": 4731.0}, {"date": "2005-02-07", "close": 2.2931475, "volume": 40805.0}, {"date": "2005-02-08", "close": 2.36712, "volume": 33449.0}, {"date": "2005-02-09", "close": 1.9972575, "volume": 199044.0}, {"date": "2005-02-10", "close": 2.07123, "volume": 43156.0}, {"date": "2005-02-11", "close": 2.18218875, "volume": 30482.0}, {"date": "2005-02-14", "close": 2.1452025, "volume": 60762.0}, {"date": "2005-02-15", "close": 2.2931475, "volume": 87306.0}, {"date": "2005-02-16", "close": 2.2931475, "volume": 45845.0}, {"date": "2005-02-17", "close": 2.219175, "volume": 11626.0}, {"date": "2005-02-18", "close": 2.1452025, "volume": 60624.0}, {"date": "2005-02-21", "close": 2.1452025, "volume": 15682.0}, {"date": "2005-02-22", "close": 2.219175, "volume": 2973.0}, {"date": "2005-02-23", "close": 2.1452025, "volume": 8517.0}, {"date": "2005-02-24", "close": 2.1452025, "volume": 17469.0}, {"date": "2005-02-25", "close": 2.1452025, "volume": 2028.0}, {"date": "2005-02-28", "close": 2.10821625, "volume": 12437.0}, {"date": "2005-03-01", "close": 2.07123, "volume": 10379.0}, {"date": "2005-03-02", "close": 2.1452025, "volume": 31629.0}, {"date": "2005-03-03", "close": 2.219175, "volume": 48111.0}, {"date": "2005-03-04", "close": 2.10821625, "volume": 60390.0}, {"date": "2005-03-07", "close": 2.219175, "volume": 12113.0}, {"date": "2005-03-08", "close": 2.1452025, "volume": 42178.0}, {"date": "2005-03-09", "close": 2.219175, "volume": 35148.0}, {"date": "2005-03-10", "close": 2.1452025, "volume": 22702.0}, {"date": "2005-03-11", "close": 2.219175, "volume": 9442.0}, {"date": "2005-03-14", "close": 2.1452025, "volume": 35419.0}, {"date": "2005-03-15", "close": 2.07123, "volume": 43628.0}, {"date": "2005-03-16", "close": 2.1452025, "volume": 28335.0}, {"date": "2005-03-17", "close": 2.07123, "volume": 43363.0}, {"date": "2005-03-18", "close": 2.03424375, "volume": 81405.0}, {"date": "2005-03-21", "close": 2.10821625, "volume": 8652.0}, {"date": "2005-03-22", "close": 2.10821625, "volume": 62185.0}, {"date": "2005-03-23", "close": 2.18218875, "volume": 60102.0}, {"date": "2005-03-24", "close": 2.1452025, "volume": 129102.0}, {"date": "2005-03-29", "close": 2.1452025, "volume": 119988.0}, {"date": "2005-03-30", "close": 2.1452025, "volume": 110490.0}, {"date": "2005-03-31", "close": 2.1452025, "volume": 111247.0}, {"date": "2005-04-01", "close": 2.10821625, "volume": 19602.0}, {"date": "2005-04-04", "close": 2.03424375, "volume": 37579.0}, {"date": "2005-04-05", "close": 2.03424375, "volume": 30363.0}, {"date": "2005-04-06", "close": 2.03424375, "volume": 6310.0}, {"date": "2005-04-07", "close": 2.03424375, "volume": 10004.0}, {"date": "2005-04-08", "close": 2.07123, "volume": 16898.0}, {"date": "2005-04-11", "close": 1.9972575, "volume": 36365.0}, {"date": "2005-04-12", "close": 1.96027125, "volume": 8229.0}, {"date": "2005-04-13", "close": 1.923285, "volume": 6965.0}, {"date": "2005-04-14", "close": 1.923285, "volume": 14989.0}, {"date": "2005-04-15", "close": 1.627395, "volume": 48464.0}, {"date": "2005-04-18", "close": 1.47945, "volume": 58828.0}, {"date": "2005-04-19", "close": 1.47945, "volume": 41475.0}, {"date": "2005-04-20", "close": 1.5534225, "volume": 28221.0}, {"date": "2005-04-21", "close": 1.47945, "volume": 16763.0}, {"date": "2005-04-22", "close": 1.4054775, "volume": 47261.0}, {"date": "2005-04-26", "close": 1.44246375, "volume": 51780.0}, {"date": "2005-04-27", "close": 1.47945, "volume": 28105.0}, {"date": "2005-04-28", "close": 1.44246375, "volume": 74389.0}, {"date": "2005-04-29", "close": 1.36849125, "volume": 12843.0}, {"date": "2005-05-02", "close": 1.51643625, "volume": 51573.0}, {"date": "2005-05-03", "close": 1.47945, "volume": 39403.0}, {"date": "2005-05-04", "close": 1.36849125, "volume": 46855.0}, {"date": "2005-05-05", "close": 1.2575325, "volume": 38852.0}, {"date": "2005-05-06", "close": 1.18356, "volume": 65159.0}, {"date": "2005-05-09", "close": 1.18356, "volume": 53455.0}, {"date": "2005-05-10", "close": 1.07260125, "volume": 38122.0}, {"date": "2005-05-11", "close": 1.1095875, "volume": 134509.0}, {"date": "2005-05-12", "close": 1.1095875, "volume": 44138.0}, {"date": "2005-05-13", "close": 1.18356, "volume": 231157.0}, {"date": "2005-05-16", "close": 1.18356, "volume": 133022.0}, {"date": "2005-05-17", "close": 1.2575325, "volume": 18620.0}, {"date": "2005-05-18", "close": 1.2575325, "volume": 14372.0}, {"date": "2005-05-19", "close": 1.2575325, "volume": 42731.0}, {"date": "2005-05-20", "close": 1.29451875, "volume": 36007.0}, {"date": "2005-05-23", "close": 1.36849125, "volume": 85797.0}, {"date": "2005-05-24", "close": 1.331505, "volume": 174370.0}, {"date": "2005-05-25", "close": 1.22054625, "volume": 216837.0}, {"date": "2005-05-26", "close": 1.2575325, "volume": 51291.0}, {"date": "2005-05-27", "close": 1.22054625, "volume": 68662.0}, {"date": "2005-05-30", "close": 1.2575325, "volume": 3407.0}, {"date": "2005-05-31", "close": 1.2575325, "volume": 38629.0}, {"date": "2005-06-02", "close": 1.18356, "volume": 51884.0}, {"date": "2005-06-03", "close": 1.22054625, "volume": 20373.0}, {"date": "2005-06-06", "close": 1.2575325, "volume": 25293.0}, {"date": "2005-06-07", "close": 1.2575325, "volume": 8665.0}, {"date": "2005-06-08", "close": 1.18356, "volume": 18237.0}, {"date": "2005-06-09", "close": 1.14657375, "volume": 59887.0}, {"date": "2005-06-10", "close": 1.18356, "volume": 20954.0}, {"date": "2005-06-14", "close": 1.2575325, "volume": 49003.0}, {"date": "2005-06-15", "close": 1.18356, "volume": 46229.0}, {"date": "2005-06-16", "close": 1.14657375, "volume": 1419.0}, {"date": "2005-06-17", "close": 1.18356, "volume": 12843.0}, {"date": "2005-06-20", "close": 1.14657375, "volume": 6286.0}, {"date": "2005-06-21", "close": 1.1095875, "volume": 23178.0}, {"date": "2005-06-22", "close": 1.07260125, "volume": 59880.0}, {"date": "2005-06-23", "close": 1.1095875, "volume": 37174.0}, {"date": "2005-06-24", "close": 1.035615, "volume": 60833.0}, {"date": "2005-06-27", "close": 1.1095875, "volume": 112641.0}, {"date": "2005-06-28", "close": 1.1095875, "volume": 62775.0}, {"date": "2005-06-29", "close": 0.99862875, "volume": 121094.0}, {"date": "2005-06-30", "close": 1.07260125, "volume": 90114.0}, {"date": "2005-07-01", "close": 1.1095875, "volume": 20954.0}, {"date": "2005-07-04", "close": 1.18356, "volume": 24536.0}, {"date": "2005-07-05", "close": 1.14657375, "volume": 6083.0}, {"date": "2005-07-06", "close": 1.1095875, "volume": 676.0}, {"date": "2005-07-07", "close": 1.07260125, "volume": 27083.0}, {"date": "2005-07-08", "close": 1.14657375, "volume": 5069.0}, {"date": "2005-07-13", "close": 1.14657375, "volume": 28862.0}, {"date": "2005-07-14", "close": 1.14657375, "volume": 67593.0}, {"date": "2005-07-15", "close": 1.1095875, "volume": 79057.0}, {"date": "2005-07-18", "close": 1.07260125, "volume": 8449.0}, {"date": "2005-07-19", "close": 1.035615, "volume": 54074.0}, {"date": "2005-07-20", "close": 1.1095875, "volume": 23184.0}, {"date": "2005-07-21", "close": 1.035615, "volume": 21630.0}, {"date": "2005-07-22", "close": 1.035615, "volume": 4596.0}, {"date": "2005-07-25", "close": 0.9616425, "volume": 81895.0}, {"date": "2005-07-26", "close": 1.035615, "volume": 109500.0}, {"date": "2005-07-27", "close": 0.99862875, "volume": 10206.0}, {"date": "2005-07-28", "close": 0.9616425, "volume": 106952.0}, {"date": "2005-07-29", "close": 0.9616425, "volume": 51506.0}, {"date": "2005-08-01", "close": 0.92465625, "volume": 5475.0}, {"date": "2005-08-02", "close": 0.92465625, "volume": 49711.0}, {"date": "2005-08-03", "close": 0.92465625, "volume": 27713.0}, {"date": "2005-08-04", "close": 0.92465625, "volume": 5407.0}, {"date": "2005-08-05", "close": 0.9616425, "volume": 5340.0}, {"date": "2005-08-08", "close": 0.92465625, "volume": 78852.0}, {"date": "2005-08-09", "close": 1.2575325, "volume": 279869.0}, {"date": "2005-08-10", "close": 1.14657375, "volume": 6759.0}, {"date": "2005-08-11", "close": 1.18356, "volume": 51370.0}, {"date": "2005-08-12", "close": 1.18356, "volume": 28546.0}, {"date": "2005-08-15", "close": 1.18356, "volume": 35824.0}, {"date": "2005-08-16", "close": 1.18356, "volume": 104285.0}, {"date": "2005-08-17", "close": 1.14657375, "volume": 49410.0}, {"date": "2005-08-18", "close": 1.18356, "volume": 47315.0}, {"date": "2005-08-19", "close": 1.1095875, "volume": 24333.0}, {"date": "2005-08-22", "close": 1.1095875, "volume": 105114.0}, {"date": "2005-08-23", "close": 1.22054625, "volume": 664933.0}, {"date": "2005-08-24", "close": 1.18356, "volume": 344896.0}, {"date": "2005-08-25", "close": 1.2575325, "volume": 66929.0}, {"date": "2005-08-26", "close": 1.22054625, "volume": 14363.0}, {"date": "2005-08-29", "close": 1.331505, "volume": 150803.0}, {"date": "2005-08-30", "close": 1.4054775, "volume": 130251.0}, {"date": "2005-08-31", "close": 1.2575325, "volume": 79282.0}, {"date": "2005-09-01", "close": 1.2575325, "volume": 19048.0}, {"date": "2005-09-02", "close": 1.22054625, "volume": 89763.0}, {"date": "2005-09-07", "close": 1.14657375, "volume": 23076.0}, {"date": "2005-09-08", "close": 1.18356, "volume": 4299.0}, {"date": "2005-09-09", "close": 1.18356, "volume": 29862.0}, {"date": "2005-09-12", "close": 1.18356, "volume": 39547.0}, {"date": "2005-09-13", "close": 1.22054625, "volume": 60765.0}, {"date": "2005-09-14", "close": 1.18356, "volume": 13099.0}, {"date": "2005-09-15", "close": 1.18356, "volume": 33526.0}, {"date": "2005-09-16", "close": 1.14657375, "volume": 23563.0}, {"date": "2005-09-19", "close": 1.14657375, "volume": 36692.0}, {"date": "2005-09-20", "close": 1.18356, "volume": 46571.0}, {"date": "2005-09-21", "close": 1.14657375, "volume": 10071.0}, {"date": "2005-09-22", "close": 1.14657375, "volume": 21630.0}, {"date": "2005-09-23", "close": 1.14657375, "volume": 31093.0}, {"date": "2005-09-26", "close": 1.14657375, "volume": 243.0}, {"date": "2005-09-27", "close": 1.1095875, "volume": 48921.0}, {"date": "2005-09-28", "close": 1.1095875, "volume": 28402.0}, {"date": "2005-09-29", "close": 1.035615, "volume": 51587.0}, {"date": "2005-09-30", "close": 1.1095875, "volume": 15726.0}, {"date": "2005-10-03", "close": 1.07260125, "volume": 70641.0}, {"date": "2005-10-04", "close": 1.07260125, "volume": 67564.0}, {"date": "2005-10-05", "close": 1.14657375, "volume": 4056.0}, {"date": "2005-10-06", "close": 1.035615, "volume": 55237.0}, {"date": "2005-10-07", "close": 1.07260125, "volume": 31445.0}, {"date": "2005-10-10", "close": 1.035615, "volume": 5890.0}, {"date": "2005-10-11", "close": 1.07260125, "volume": 62794.0}, {"date": "2005-10-12", "close": 0.99862875, "volume": 76380.0}, {"date": "2005-10-13", "close": 0.99862875, "volume": 44544.0}, {"date": "2005-10-14", "close": 1.035615, "volume": 35824.0}, {"date": "2005-10-17", "close": 0.99862875, "volume": 39204.0}, {"date": "2005-10-18", "close": 0.99862875, "volume": 50005.0}, {"date": "2005-10-19", "close": 0.99862875, "volume": 1352.0}, {"date": "2005-10-20", "close": 0.9616425, "volume": 40556.0}, {"date": "2005-10-21", "close": 0.9616425, "volume": 64184.0}, {"date": "2005-10-24", "close": 0.92465625, "volume": 23684.0}, {"date": "2005-10-25", "close": 0.92465625, "volume": 52452.0}, {"date": "2005-10-26", "close": 0.88767, "volume": 31769.0}, {"date": "2005-10-27", "close": 0.9616425, "volume": 6928.0}, {"date": "2005-10-28", "close": 0.9616425, "volume": 11376.0}, {"date": "2005-10-31", "close": 0.92465625, "volume": 26510.0}, {"date": "2005-11-02", "close": 0.92465625, "volume": 53263.0}, {"date": "2005-11-03", "close": 0.88767, "volume": 20278.0}, {"date": "2005-11-04", "close": 0.88767, "volume": 23793.0}, {"date": "2005-11-07", "close": 0.88767, "volume": 34089.0}, {"date": "2005-11-08", "close": 0.88767, "volume": 19540.0}, {"date": "2005-11-09", "close": 0.88767, "volume": 64423.0}, {"date": "2005-11-10", "close": 0.88767, "volume": 66813.0}, {"date": "2005-11-11", "close": 0.9616425, "volume": 30011.0}, {"date": "2005-11-14", "close": 0.88767, "volume": 39353.0}, {"date": "2005-11-15", "close": 1.035615, "volume": 48043.0}, {"date": "2005-11-16", "close": 0.9616425, "volume": 41408.0}, {"date": "2005-11-17", "close": 1.035615, "volume": 28381.0}, {"date": "2005-11-18", "close": 0.99862875, "volume": 36176.0}, {"date": "2005-11-21", "close": 1.035615, "volume": 60833.0}, {"date": "2005-11-22", "close": 0.99862875, "volume": 111565.0}, {"date": "2005-11-23", "close": 1.035615, "volume": 24469.0}, {"date": "2005-11-24", "close": 0.92465625, "volume": 113556.0}, {"date": "2005-11-25", "close": 0.99862875, "volume": 148471.0}, {"date": "2005-11-28", "close": 0.99862875, "volume": 36500.0}, {"date": "2005-11-29", "close": 0.99862875, "volume": 104048.0}, {"date": "2005-11-30", "close": 1.1095875, "volume": 149778.0}, {"date": "2005-12-01", "close": 1.1095875, "volume": 2809998.0}, {"date": "2005-12-02", "close": 1.14657375, "volume": 612014.0}, {"date": "2005-12-05", "close": 1.18356, "volume": 182590.0}, {"date": "2005-12-06", "close": 1.1095875, "volume": 423762.0}, {"date": "2005-12-07", "close": 1.1095875, "volume": 127885.0}, {"date": "2005-12-08", "close": 1.18356, "volume": 103011.0}, {"date": "2005-12-09", "close": 1.22054625, "volume": 159206.0}, {"date": "2005-12-12", "close": 1.18356, "volume": 6688.0}, {"date": "2005-12-13", "close": 1.2575325, "volume": 96055.0}, {"date": "2005-12-14", "close": 1.2575325, "volume": 150201.0}, {"date": "2005-12-15", "close": 1.14657375, "volume": 96128.0}, {"date": "2005-12-16", "close": 1.18356, "volume": 24795.0}, {"date": "2005-12-19", "close": 1.14657375, "volume": 20278.0}, {"date": "2005-12-20", "close": 1.18356, "volume": 14397.0}, {"date": "2005-12-21", "close": 1.14657375, "volume": 28840.0}, {"date": "2005-12-22", "close": 1.18356, "volume": 13519.0}, {"date": "2005-12-23", "close": 1.18356, "volume": 4596.0}, {"date": "2005-12-28", "close": 1.14657375, "volume": 27443.0}, {"date": "2005-12-29", "close": 1.14657375, "volume": 43710.0}, {"date": "2005-12-30", "close": 1.1095875, "volume": 9283.0}, {"date": "2006-01-03", "close": 1.14657375, "volume": 44588.0}, {"date": "2006-01-04", "close": 1.14657375, "volume": 34332.0}, {"date": "2006-01-05", "close": 1.18356, "volume": 11761.0}, {"date": "2006-01-06", "close": 1.18356, "volume": 23374.0}, {"date": "2006-01-09", "close": 1.18356, "volume": 14668.0}, {"date": "2006-01-10", "close": 1.14657375, "volume": 43273.0}, {"date": "2006-01-11", "close": 1.14657375, "volume": 64044.0}, {"date": "2006-01-12", "close": 1.18356, "volume": 108347.0}, {"date": "2006-01-13", "close": 1.29451875, "volume": 138609.0}, {"date": "2006-01-16", "close": 1.4054775, "volume": 488449.0}, {"date": "2006-01-17", "close": 1.29451875, "volume": 192504.0}, {"date": "2006-01-18", "close": 1.2575325, "volume": 64300.0}, {"date": "2006-01-19", "close": 1.29451875, "volume": 23982.0}, {"date": "2006-01-20", "close": 1.47945, "volume": 149692.0}, {"date": "2006-01-23", "close": 1.51643625, "volume": 365259.0}, {"date": "2006-01-24", "close": 1.51643625, "volume": 359072.0}, {"date": "2006-01-25", "close": 1.47945, "volume": 126669.0}, {"date": "2006-01-27", "close": 1.5534225, "volume": 126263.0}, {"date": "2006-01-30", "close": 1.44246375, "volume": 115742.0}, {"date": "2006-01-31", "close": 1.51643625, "volume": 74393.0}, {"date": "2006-02-01", "close": 1.5534225, "volume": 63037.0}, {"date": "2006-02-02", "close": 1.7013675, "volume": 366917.0}, {"date": "2006-02-03", "close": 1.73835375, "volume": 180975.0}, {"date": "2006-02-06", "close": 1.8493125, "volume": 858640.0}, {"date": "2006-02-07", "close": 1.81232625, "volume": 988628.0}, {"date": "2006-02-08", "close": 1.7013675, "volume": 219277.0}, {"date": "2006-02-09", "close": 1.7013675, "volume": 119040.0}, {"date": "2006-02-10", "close": 1.7013675, "volume": 56402.0}, {"date": "2006-02-13", "close": 1.627395, "volume": 93717.0}, {"date": "2006-02-14", "close": 1.51643625, "volume": 116485.0}, {"date": "2006-02-15", "close": 1.5534225, "volume": 76038.0}, {"date": "2006-02-16", "close": 1.5534225, "volume": 52033.0}, {"date": "2006-02-17", "close": 1.47945, "volume": 75148.0}, {"date": "2006-02-20", "close": 1.627395, "volume": 43631.0}, {"date": "2006-02-21", "close": 1.59040875, "volume": 61712.0}, {"date": "2006-02-22", "close": 1.59040875, "volume": 10837.0}, {"date": "2006-02-23", "close": 1.5534225, "volume": 25172.0}, {"date": "2006-02-24", "close": 1.627395, "volume": 70362.0}, {"date": "2006-02-27", "close": 1.627395, "volume": 119835.0}, {"date": "2006-02-28", "close": 1.66438125, "volume": 97045.0}, {"date": "2006-03-01", "close": 1.627395, "volume": 57091.0}, {"date": "2006-03-02", "close": 1.923285, "volume": 363848.0}, {"date": "2006-03-03", "close": 1.77534, "volume": 283869.0}, {"date": "2006-03-06", "close": 1.81232625, "volume": 160685.0}, {"date": "2006-03-07", "close": 1.73835375, "volume": 68866.0}, {"date": "2006-03-08", "close": 1.7013675, "volume": 82193.0}, {"date": "2006-03-09", "close": 1.7013675, "volume": 58620.0}, {"date": "2006-03-10", "close": 1.81232625, "volume": 93598.0}, {"date": "2006-03-13", "close": 1.8493125, "volume": 41922.0}, {"date": "2006-03-14", "close": 1.81232625, "volume": 22881.0}, {"date": "2006-03-15", "close": 1.8493125, "volume": 13857.0}, {"date": "2006-03-16", "close": 1.8493125, "volume": 135489.0}, {"date": "2006-03-17", "close": 1.8493125, "volume": 77991.0}, {"date": "2006-03-20", "close": 1.81232625, "volume": 78143.0}, {"date": "2006-03-21", "close": 1.77534, "volume": 47664.0}, {"date": "2006-03-22", "close": 1.81232625, "volume": 30104.0}, {"date": "2006-03-23", "close": 1.77534, "volume": 113420.0}, {"date": "2006-03-24", "close": 1.8493125, "volume": 755323.0}, {"date": "2006-03-27", "close": 1.88629875, "volume": 313924.0}, {"date": "2006-03-28", "close": 1.923285, "volume": 123850.0}, {"date": "2006-03-29", "close": 1.923285, "volume": 90259.0}, {"date": "2006-03-30", "close": 1.923285, "volume": 223768.0}, {"date": "2006-03-31", "close": 1.923285, "volume": 125596.0}, {"date": "2006-04-03", "close": 2.03424375, "volume": 315706.0}, {"date": "2006-04-04", "close": 2.03424375, "volume": 331937.0}, {"date": "2006-04-05", "close": 2.219175, "volume": 361089.0}, {"date": "2006-04-06", "close": 2.219175, "volume": 176034.0}, {"date": "2006-04-07", "close": 2.18218875, "volume": 138753.0}, {"date": "2006-04-10", "close": 2.40410625, "volume": 344859.0}, {"date": "2006-04-11", "close": 2.4410925, "volume": 304232.0}, {"date": "2006-04-12", "close": 2.66301, "volume": 720508.0}, {"date": "2006-04-13", "close": 2.8849275, "volume": 278656.0}, {"date": "2006-04-18", "close": 2.66301, "volume": 216271.0}, {"date": "2006-04-19", "close": 2.62602375, "volume": 148527.0}, {"date": "2006-04-20", "close": 2.515065, "volume": 209146.0}, {"date": "2006-04-21", "close": 2.515065, "volume": 88531.0}, {"date": "2006-04-24", "close": 2.5890375, "volume": 71383.0}, {"date": "2006-04-26", "close": 2.47807875, "volume": 75595.0}, {"date": "2006-04-27", "close": 2.55205125, "volume": 126697.0}, {"date": "2006-04-28", "close": 2.55205125, "volume": 150308.0}, {"date": "2006-05-01", "close": 2.77396875, "volume": 82623.0}, {"date": "2006-05-02", "close": 2.84794125, "volume": 150373.0}, {"date": "2006-05-03", "close": 2.69999625, "volume": 145370.0}, {"date": "2006-05-04", "close": 2.7369825, "volume": 61544.0}, {"date": "2006-05-05", "close": 2.9589, "volume": 223269.0}, {"date": "2006-05-08", "close": 3.0328725, "volume": 498219.0}, {"date": "2006-05-09", "close": 2.92191375, "volume": 105417.0}, {"date": "2006-05-10", "close": 2.810955, "volume": 83898.0}, {"date": "2006-05-11", "close": 2.77396875, "volume": 26843.0}, {"date": "2006-05-12", "close": 2.92191375, "volume": 105542.0}, {"date": "2006-05-15", "close": 2.5890375, "volume": 141781.0}, {"date": "2006-05-16", "close": 2.219175, "volume": 225236.0}, {"date": "2006-05-17", "close": 2.36712, "volume": 219697.0}, {"date": "2006-05-18", "close": 2.219175, "volume": 204833.0}, {"date": "2006-05-19", "close": 2.219175, "volume": 181329.0}, {"date": "2006-05-22", "close": 2.03424375, "volume": 154153.0}, {"date": "2006-05-23", "close": 2.03424375, "volume": 65264.0}, {"date": "2006-05-24", "close": 2.1452025, "volume": 134355.0}, {"date": "2006-05-25", "close": 2.1452025, "volume": 6759.0}, {"date": "2006-05-26", "close": 2.219175, "volume": 39017.0}, {"date": "2006-05-29", "close": 2.25616125, "volume": 61307.0}, {"date": "2006-05-30", "close": 2.25616125, "volume": 4056.0}, {"date": "2006-05-31", "close": 2.219175, "volume": 16094.0}, {"date": "2006-06-01", "close": 2.219175, "volume": 17912.0}, {"date": "2006-06-02", "close": 2.219175, "volume": 9679.0}, {"date": "2006-06-05", "close": 2.40410625, "volume": 60237.0}, {"date": "2006-06-06", "close": 2.40410625, "volume": 88715.0}, {"date": "2006-06-07", "close": 2.40410625, "volume": 11085.0}, {"date": "2006-06-08", "close": 2.40410625, "volume": 43661.0}, {"date": "2006-06-09", "close": 2.18218875, "volume": 44669.0}, {"date": "2006-06-13", "close": 1.88629875, "volume": 106773.0}, {"date": "2006-06-15", "close": 2.25616125, "volume": 147136.0}, {"date": "2006-06-16", "close": 2.25616125, "volume": 48532.0}, {"date": "2006-06-19", "close": 2.33013375, "volume": 88730.0}, {"date": "2006-06-20", "close": 2.2931475, "volume": 41851.0}, {"date": "2006-06-21", "close": 2.2931475, "volume": 42721.0}, {"date": "2006-06-22", "close": 2.2931475, "volume": 33057.0}, {"date": "2006-06-23", "close": 2.219175, "volume": 21659.0}, {"date": "2006-06-26", "close": 2.10821625, "volume": 22813.0}, {"date": "2006-06-27", "close": 2.07123, "volume": 93837.0}, {"date": "2006-06-28", "close": 2.07123, "volume": 15141.0}, {"date": "2006-06-29", "close": 1.8493125, "volume": 79668.0}, {"date": "2006-06-30", "close": 2.07123, "volume": 179478.0}, {"date": "2006-07-03", "close": 2.1452025, "volume": 23046.0}, {"date": "2006-07-04", "close": 2.219175, "volume": 10984.0}, {"date": "2006-07-05", "close": 2.10821625, "volume": 23293.0}, {"date": "2006-07-06", "close": 2.1452025, "volume": 48566.0}, {"date": "2006-07-07", "close": 2.1452025, "volume": 37041.0}, {"date": "2006-07-10", "close": 2.1452025, "volume": 31363.0}, {"date": "2006-07-11", "close": 2.10821625, "volume": 22897.0}, {"date": "2006-07-12", "close": 2.18218875, "volume": 20242.0}, {"date": "2006-07-13", "close": 2.219175, "volume": 74822.0}, {"date": "2006-07-14", "close": 2.25616125, "volume": 95038.0}, {"date": "2006-07-17", "close": 2.10821625, "volume": 115579.0}, {"date": "2006-07-18", "close": 2.10821625, "volume": 137656.0}, {"date": "2006-07-19", "close": 2.07123, "volume": 53398.0}, {"date": "2006-07-20", "close": 2.10821625, "volume": 61396.0}, {"date": "2006-07-21", "close": 2.07123, "volume": 56399.0}, {"date": "2006-07-24", "close": 2.07123, "volume": 30282.0}, {"date": "2006-07-25", "close": 2.10821625, "volume": 24094.0}, {"date": "2006-07-26", "close": 2.10821625, "volume": 23277.0}, {"date": "2006-07-27", "close": 2.25616125, "volume": 140387.0}, {"date": "2006-07-28", "close": 2.2931475, "volume": 27184.0}, {"date": "2006-07-31", "close": 2.25616125, "volume": 11417.0}, {"date": "2006-08-01", "close": 2.18218875, "volume": 22170.0}, {"date": "2006-08-02", "close": 2.219175, "volume": 98347.0}, {"date": "2006-08-03", "close": 2.18218875, "volume": 52189.0}, {"date": "2006-08-04", "close": 2.2931475, "volume": 132568.0}, {"date": "2006-08-07", "close": 2.25616125, "volume": 100869.0}, {"date": "2006-08-08", "close": 2.25616125, "volume": 75970.0}, {"date": "2006-08-09", "close": 2.36712, "volume": 116868.0}, {"date": "2006-08-10", "close": 2.66301, "volume": 221233.0}, {"date": "2006-08-11", "close": 2.515065, "volume": 105649.0}, {"date": "2006-08-14", "close": 2.55205125, "volume": 222672.0}, {"date": "2006-08-15", "close": 2.5890375, "volume": 97378.0}, {"date": "2006-08-16", "close": 2.66301, "volume": 135195.0}, {"date": "2006-08-17", "close": 2.8849275, "volume": 131615.0}, {"date": "2006-08-18", "close": 2.8849275, "volume": 271509.0}, {"date": "2006-08-21", "close": 2.810955, "volume": 159840.0}, {"date": "2006-08-22", "close": 2.66301, "volume": 75138.0}, {"date": "2006-08-23", "close": 2.66301, "volume": 82399.0}, {"date": "2006-08-24", "close": 2.7369825, "volume": 59160.0}, {"date": "2006-08-25", "close": 2.7369825, "volume": 63461.0}, {"date": "2006-08-28", "close": 2.7369825, "volume": 26823.0}, {"date": "2006-08-29", "close": 2.69999625, "volume": 14428.0}, {"date": "2006-08-30", "close": 2.62602375, "volume": 69777.0}, {"date": "2006-08-31", "close": 2.62602375, "volume": 67601.0}, {"date": "2006-09-01", "close": 2.62602375, "volume": 82531.0}, {"date": "2006-09-04", "close": 2.62602375, "volume": 43659.0}, {"date": "2006-09-05", "close": 2.62602375, "volume": 101655.0}, {"date": "2006-09-06", "close": 2.69999625, "volume": 418411.0}, {"date": "2006-09-07", "close": 2.7369825, "volume": 97333.0}, {"date": "2006-09-08", "close": 2.69999625, "volume": 63132.0}, {"date": "2006-09-11", "close": 2.5890375, "volume": 38209.0}, {"date": "2006-09-12", "close": 2.55205125, "volume": 28457.0}, {"date": "2006-09-13", "close": 2.47807875, "volume": 45220.0}, {"date": "2006-09-14", "close": 2.47807875, "volume": 29633.0}, {"date": "2006-09-15", "close": 2.62602375, "volume": 41968.0}, {"date": "2006-09-18", "close": 2.515065, "volume": 73131.0}, {"date": "2006-09-19", "close": 2.4410925, "volume": 59590.0}, {"date": "2006-09-20", "close": 2.4410925, "volume": 19401.0}, {"date": "2006-09-21", "close": 2.33013375, "volume": 22576.0}, {"date": "2006-09-22", "close": 2.2931475, "volume": 46774.0}, {"date": "2006-09-25", "close": 2.33013375, "volume": 21968.0}, {"date": "2006-09-26", "close": 2.33013375, "volume": 50289.0}, {"date": "2006-09-27", "close": 2.2931475, "volume": 42043.0}, {"date": "2006-09-28", "close": 2.2931475, "volume": 23117.0}, {"date": "2006-09-29", "close": 2.219175, "volume": 71080.0}, {"date": "2006-10-02", "close": 2.25616125, "volume": 26699.0}, {"date": "2006-10-03", "close": 2.2931475, "volume": 94603.0}, {"date": "2006-10-04", "close": 2.2931475, "volume": 70837.0}, {"date": "2006-10-05", "close": 2.25616125, "volume": 77398.0}, {"date": "2006-10-06", "close": 2.33013375, "volume": 11080.0}, {"date": "2006-10-09", "close": 2.2931475, "volume": 121974.0}, {"date": "2006-10-10", "close": 2.40410625, "volume": 142241.0}, {"date": "2006-10-11", "close": 2.55205125, "volume": 801162.0}, {"date": "2006-10-12", "close": 2.515065, "volume": 262311.0}, {"date": "2006-10-13", "close": 2.5890375, "volume": 61347.0}, {"date": "2006-10-16", "close": 2.62602375, "volume": 368546.0}, {"date": "2006-10-17", "close": 2.66301, "volume": 310545.0}, {"date": "2006-10-18", "close": 2.66301, "volume": 109738.0}, {"date": "2006-10-19", "close": 2.55205125, "volume": 62225.0}, {"date": "2006-10-20", "close": 2.55205125, "volume": 30120.0}, {"date": "2006-10-23", "close": 2.515065, "volume": 124099.0}, {"date": "2006-10-24", "close": 2.4410925, "volume": 43530.0}, {"date": "2006-10-25", "close": 2.47807875, "volume": 18836.0}, {"date": "2006-10-26", "close": 2.69999625, "volume": 197047.0}, {"date": "2006-10-27", "close": 2.66301, "volume": 19399.0}, {"date": "2006-10-30", "close": 2.66301, "volume": 102379.0}, {"date": "2006-10-31", "close": 2.5890375, "volume": 98348.0}, {"date": "2006-11-01", "close": 2.66301, "volume": 60399.0}, {"date": "2006-11-02", "close": 2.66301, "volume": 75237.0}, {"date": "2006-11-03", "close": 2.66301, "volume": 68178.0}, {"date": "2006-11-06", "close": 2.77396875, "volume": 326484.0}, {"date": "2006-11-07", "close": 2.77396875, "volume": 153690.0}, {"date": "2006-11-08", "close": 2.92191375, "volume": 431946.0}, {"date": "2006-11-09", "close": 3.21780375, "volume": 492038.0}, {"date": "2006-11-10", "close": 3.3287625, "volume": 540687.0}, {"date": "2006-11-13", "close": 3.14383125, "volume": 418008.0}, {"date": "2006-11-14", "close": 3.106845, "volume": 135060.0}, {"date": "2006-11-15", "close": 3.06985875, "volume": 109484.0}, {"date": "2006-11-16", "close": 3.0328725, "volume": 159307.0}, {"date": "2006-11-17", "close": 2.9589, "volume": 44070.0}, {"date": "2006-11-20", "close": 2.9589, "volume": 112630.0}, {"date": "2006-11-21", "close": 2.92191375, "volume": 47950.0}, {"date": "2006-11-22", "close": 2.810955, "volume": 129653.0}, {"date": "2006-11-23", "close": 3.0328725, "volume": 157812.0}, {"date": "2006-11-24", "close": 2.9589, "volume": 72928.0}, {"date": "2006-11-27", "close": 3.0328725, "volume": 92389.0}, {"date": "2006-11-28", "close": 2.9589, "volume": 51077.0}, {"date": "2006-11-29", "close": 2.99588625, "volume": 193737.0}, {"date": "2006-11-30", "close": 2.9589, "volume": 418804.0}, {"date": "2006-12-01", "close": 3.06985875, "volume": 192220.0}, {"date": "2006-12-04", "close": 3.0328725, "volume": 82402.0}, {"date": "2006-12-05", "close": 3.14383125, "volume": 165823.0}, {"date": "2006-12-06", "close": 3.29177625, "volume": 196422.0}, {"date": "2006-12-07", "close": 3.1808175, "volume": 70030.0}, {"date": "2006-12-08", "close": 2.99588625, "volume": 100213.0}, {"date": "2006-12-11", "close": 3.0328725, "volume": 79431.0}, {"date": "2006-12-12", "close": 3.106845, "volume": 57537.0}, {"date": "2006-12-13", "close": 2.92191375, "volume": 210452.0}, {"date": "2006-12-14", "close": 2.9589, "volume": 83729.0}, {"date": "2006-12-15", "close": 2.8849275, "volume": 76109.0}, {"date": "2006-12-18", "close": 2.810955, "volume": 50720.0}, {"date": "2006-12-19", "close": 2.810955, "volume": 92551.0}, {"date": "2006-12-20", "close": 3.0328725, "volume": 77753.0}, {"date": "2006-12-21", "close": 3.25479, "volume": 310123.0}, {"date": "2006-12-22", "close": 3.402735, "volume": 239345.0}, {"date": "2006-12-27", "close": 3.66163875, "volume": 479676.0}, {"date": "2006-12-28", "close": 3.9205425, "volume": 568332.0}, {"date": "2006-12-29", "close": 4.14246, "volume": 395958.0}, {"date": "2007-01-02", "close": 3.698625, "volume": 502150.0}, {"date": "2007-01-03", "close": 3.88355625, "volume": 209325.0}, {"date": "2007-01-04", "close": 3.994515, "volume": 419554.0}, {"date": "2007-01-05", "close": 3.9205425, "volume": 319455.0}, {"date": "2007-01-08", "close": 3.9205425, "volume": 207783.0}, {"date": "2007-01-09", "close": 4.03150125, "volume": 190622.0}, {"date": "2007-01-10", "close": 4.10547375, "volume": 250735.0}, {"date": "2007-01-11", "close": 4.0684875, "volume": 153492.0}, {"date": "2007-01-12", "close": 4.17944625, "volume": 220328.0}, {"date": "2007-01-15", "close": 4.290405, "volume": 396606.0}, {"date": "2007-01-16", "close": 4.290405, "volume": 154538.0}, {"date": "2007-01-17", "close": 4.25341875, "volume": 167753.0}, {"date": "2007-01-18", "close": 4.3643775, "volume": 282329.0}, {"date": "2007-01-19", "close": 4.290405, "volume": 309592.0}, {"date": "2007-01-22", "close": 3.9205425, "volume": 517245.0}, {"date": "2007-01-23", "close": 4.10547375, "volume": 144873.0}, {"date": "2007-01-24", "close": 4.290405, "volume": 244179.0}, {"date": "2007-01-25", "close": 4.3643775, "volume": 707378.0}, {"date": "2007-01-29", "close": 4.62328125, "volume": 1207132.0}, {"date": "2007-01-30", "close": 4.73424, "volume": 399963.0}, {"date": "2007-01-31", "close": 4.882185, "volume": 703373.0}, {"date": "2007-02-01", "close": 4.9561575, "volume": 933079.0}, {"date": "2007-02-02", "close": 5.06711625, "volume": 608385.0}, {"date": "2007-02-05", "close": 5.06711625, "volume": 457502.0}, {"date": "2007-02-06", "close": 5.1041025, "volume": 484339.0}, {"date": "2007-02-07", "close": 5.03013, "volume": 269386.0}, {"date": "2007-02-08", "close": 4.77122625, "volume": 251211.0}, {"date": "2007-02-09", "close": 4.9561575, "volume": 168969.0}, {"date": "2007-02-12", "close": 4.77122625, "volume": 84565.0}, {"date": "2007-02-13", "close": 4.8082125, "volume": 204038.0}, {"date": "2007-02-14", "close": 4.9561575, "volume": 182591.0}, {"date": "2007-02-15", "close": 5.03013, "volume": 225476.0}, {"date": "2007-02-16", "close": 5.06711625, "volume": 431946.0}, {"date": "2007-02-19", "close": 5.1041025, "volume": 359317.0}, {"date": "2007-02-20", "close": 5.21506125, "volume": 528863.0}, {"date": "2007-02-21", "close": 5.473965, "volume": 964369.0}, {"date": "2007-02-22", "close": 5.65889625, "volume": 1742988.0}, {"date": "2007-02-23", "close": 5.36300625, "volume": 708418.0}, {"date": "2007-02-26", "close": 5.62191, "volume": 931782.0}, {"date": "2007-02-27", "close": 5.73286875, "volume": 278861.0}, {"date": "2007-02-28", "close": 5.2520475, "volume": 452744.0}, {"date": "2007-03-01", "close": 5.3999925, "volume": 299278.0}, {"date": "2007-03-02", "close": 5.178075, "volume": 191373.0}, {"date": "2007-03-05", "close": 4.84519875, "volume": 273230.0}, {"date": "2007-03-06", "close": 5.178075, "volume": 188980.0}, {"date": "2007-03-07", "close": 5.36300625, "volume": 131877.0}, {"date": "2007-03-08", "close": 5.178075, "volume": 110525.0}, {"date": "2007-03-09", "close": 5.06711625, "volume": 150016.0}, {"date": "2007-03-12", "close": 5.178075, "volume": 79030.0}, {"date": "2007-03-13", "close": 5.2520475, "volume": 217374.0}, {"date": "2007-03-14", "close": 5.1041025, "volume": 119777.0}, {"date": "2007-03-15", "close": 5.2520475, "volume": 176982.0}, {"date": "2007-03-16", "close": 5.178075, "volume": 126152.0}, {"date": "2007-03-19", "close": 5.14108875, "volume": 145796.0}, {"date": "2007-03-20", "close": 5.06711625, "volume": 159394.0}, {"date": "2007-03-21", "close": 4.882185, "volume": 340773.0}, {"date": "2007-03-22", "close": 4.91917125, "volume": 345599.0}, {"date": "2007-03-23", "close": 5.06711625, "volume": 215635.0}, {"date": "2007-03-26", "close": 5.21506125, "volume": 212365.0}, {"date": "2007-03-27", "close": 5.21506125, "volume": 1131015.0}, {"date": "2007-03-28", "close": 5.2520475, "volume": 129497.0}, {"date": "2007-03-29", "close": 5.6958825, "volume": 359744.0}, {"date": "2007-03-30", "close": 6.47259375, "volume": 846968.0}, {"date": "2007-04-02", "close": 6.2876625, "volume": 339178.0}, {"date": "2007-04-03", "close": 6.2876625, "volume": 217458.0}, {"date": "2007-04-04", "close": 6.361635, "volume": 452563.0}, {"date": "2007-04-05", "close": 6.32464875, "volume": 216121.0}, {"date": "2007-04-10", "close": 6.8794425, "volume": 704203.0}, {"date": "2007-04-11", "close": 7.36026375, "volume": 858774.0}, {"date": "2007-04-12", "close": 6.953415, "volume": 1334281.0}, {"date": "2007-04-13", "close": 7.10136, "volume": 252873.0}, {"date": "2007-04-16", "close": 7.545195, "volume": 310017.0}, {"date": "2007-04-17", "close": 8.28492, "volume": 354889.0}, {"date": "2007-04-18", "close": 8.6547825, "volume": 560671.0}, {"date": "2007-04-19", "close": 8.432865, "volume": 3024549.0}, {"date": "2007-04-20", "close": 8.09998875, "volume": 229373.0}, {"date": "2007-04-23", "close": 8.54382375, "volume": 246040.0}, {"date": "2007-04-24", "close": 8.24793375, "volume": 228214.0}, {"date": "2007-04-26", "close": 7.841085, "volume": 322104.0}, {"date": "2007-04-27", "close": 7.50820875, "volume": 229124.0}, {"date": "2007-04-30", "close": 7.50820875, "volume": 237395.0}, {"date": "2007-05-01", "close": 7.36026375, "volume": 110146.0}, {"date": "2007-05-02", "close": 7.0273875, "volume": 177242.0}, {"date": "2007-05-03", "close": 6.91642875, "volume": 374396.0}, {"date": "2007-05-04", "close": 7.36026375, "volume": 571945.0}, {"date": "2007-05-07", "close": 7.80409875, "volume": 363992.0}, {"date": "2007-05-08", "close": 7.7671125, "volume": 819780.0}, {"date": "2007-05-09", "close": 7.36026375, "volume": 95257.0}, {"date": "2007-05-10", "close": 7.58218125, "volume": 173076.0}, {"date": "2007-05-11", "close": 7.43423625, "volume": 73672.0}, {"date": "2007-05-14", "close": 7.545195, "volume": 298674.0}, {"date": "2007-05-15", "close": 7.6191675, "volume": 3393800.0}, {"date": "2007-05-16", "close": 7.73012625, "volume": 511697.0}, {"date": "2007-05-17", "close": 7.6191675, "volume": 296666.0}, {"date": "2007-05-18", "close": 7.4712225, "volume": 757397.0}, {"date": "2007-05-21", "close": 7.39725, "volume": 328371.0}, {"date": "2007-05-22", "close": 7.39725, "volume": 1394145.0}, {"date": "2007-05-23", "close": 7.545195, "volume": 446423.0}, {"date": "2007-05-24", "close": 7.545195, "volume": 188084.0}, {"date": "2007-05-25", "close": 7.50820875, "volume": 203689.0}, {"date": "2007-05-28", "close": 7.95204375, "volume": 575735.0}, {"date": "2007-05-29", "close": 8.09998875, "volume": 883594.0}, {"date": "2007-05-30", "close": 8.0630025, "volume": 320252.0}, {"date": "2007-05-31", "close": 8.17396125, "volume": 180993.0}, {"date": "2007-06-01", "close": 8.2109475, "volume": 397119.0}, {"date": "2007-06-04", "close": 8.28492, "volume": 522833.0}, {"date": "2007-06-05", "close": 8.28492, "volume": 725101.0}, {"date": "2007-06-06", "close": 8.432865, "volume": 823317.0}, {"date": "2007-06-07", "close": 7.9150575, "volume": 206113.0}, {"date": "2007-06-08", "close": 7.98903, "volume": 123180.0}, {"date": "2007-06-12", "close": 8.2109475, "volume": 503351.0}, {"date": "2007-06-13", "close": 8.02601625, "volume": 215187.0}, {"date": "2007-06-14", "close": 7.98903, "volume": 67116.0}, {"date": "2007-06-15", "close": 7.7671125, "volume": 164346.0}, {"date": "2007-06-18", "close": 7.9150575, "volume": 110167.0}, {"date": "2007-06-19", "close": 8.2109475, "volume": 352409.0}, {"date": "2007-06-20", "close": 8.3588925, "volume": 216422.0}, {"date": "2007-06-21", "close": 8.8767, "volume": 672896.0}, {"date": "2007-06-22", "close": 9.65341125, "volume": 734056.0}, {"date": "2007-06-25", "close": 9.3945075, "volume": 396349.0}, {"date": "2007-06-26", "close": 9.024645, "volume": 319498.0}, {"date": "2007-06-27", "close": 9.024645, "volume": 152074.0}, {"date": "2007-06-28", "close": 9.35752125, "volume": 172529.0}, {"date": "2007-06-29", "close": 9.65341125, "volume": 292559.0}, {"date": "2007-07-02", "close": 10.31916375, "volume": 455826.0}, {"date": "2007-07-03", "close": 10.54108125, "volume": 651986.0}, {"date": "2007-07-04", "close": 10.7260125, "volume": 479460.0}, {"date": "2007-07-05", "close": 10.7260125, "volume": 257578.0}, {"date": "2007-07-06", "close": 10.83697125, "volume": 354695.0}, {"date": "2007-07-09", "close": 11.1698475, "volume": 333544.0}, {"date": "2007-07-10", "close": 11.4657375, "volume": 480109.0}, {"date": "2007-07-11", "close": 11.095875, "volume": 403314.0}, {"date": "2007-07-12", "close": 11.05888875, "volume": 273277.0}, {"date": "2007-07-13", "close": 11.57669625, "volume": 332428.0}, {"date": "2007-07-16", "close": 11.50272375, "volume": 172923.0}, {"date": "2007-07-17", "close": 11.28080625, "volume": 168222.0}, {"date": "2007-07-18", "close": 11.095875, "volume": 214059.0}, {"date": "2007-07-19", "close": 10.94793, "volume": 138393.0}, {"date": "2007-07-20", "close": 11.1698475, "volume": 146617.0}, {"date": "2007-07-23", "close": 11.1698475, "volume": 99829.0}, {"date": "2007-07-24", "close": 10.799985, "volume": 133243.0}, {"date": "2007-07-25", "close": 10.799985, "volume": 280324.0}, {"date": "2007-07-26", "close": 10.39313625, "volume": 298799.0}, {"date": "2007-07-27", "close": 9.50546625, "volume": 568602.0}, {"date": "2007-07-30", "close": 9.320535, "volume": 316080.0}, {"date": "2007-07-31", "close": 9.616425, "volume": 254211.0}, {"date": "2007-08-01", "close": 9.2465625, "volume": 490779.0}, {"date": "2007-08-07", "close": 9.024645, "volume": 430224.0}, {"date": "2007-08-08", "close": 10.06026, "volume": 667903.0}, {"date": "2007-08-09", "close": 9.9862875, "volume": 449849.0}, {"date": "2007-08-10", "close": 9.46848, "volume": 442213.0}, {"date": "2007-08-13", "close": 8.61779625, "volume": 542982.0}, {"date": "2007-08-14", "close": 8.54382375, "volume": 350185.0}, {"date": "2007-08-15", "close": 7.65615375, "volume": 383554.0}, {"date": "2007-08-16", "close": 6.8794425, "volume": 942142.0}, {"date": "2007-08-17", "close": 6.361635, "volume": 744388.0}, {"date": "2007-08-20", "close": 7.249305, "volume": 471025.0}, {"date": "2007-08-21", "close": 7.39725, "volume": 424830.0}, {"date": "2007-08-22", "close": 7.50820875, "volume": 462613.0}, {"date": "2007-08-23", "close": 7.65615375, "volume": 428581.0}, {"date": "2007-08-24", "close": 7.39725, "volume": 267179.0}, {"date": "2007-08-27", "close": 7.545195, "volume": 408252.0}, {"date": "2007-08-28", "close": 7.50820875, "volume": 66221.0}, {"date": "2007-08-29", "close": 6.91642875, "volume": 216563.0}, {"date": "2007-08-30", "close": 6.91642875, "volume": 602662.0}, {"date": "2007-08-31", "close": 6.91642875, "volume": 246548.0}, {"date": "2007-09-03", "close": 6.91642875, "volume": 181936.0}, {"date": "2007-09-04", "close": 7.0273875, "volume": 93793.0}, {"date": "2007-09-05", "close": 7.0273875, "volume": 181056.0}, {"date": "2007-09-06", "close": 7.0273875, "volume": 107123.0}, {"date": "2007-09-07", "close": 7.69314, "volume": 273449.0}, {"date": "2007-09-10", "close": 7.65615375, "volume": 190371.0}, {"date": "2007-09-11", "close": 7.80409875, "volume": 78152.0}, {"date": "2007-09-12", "close": 8.46985125, "volume": 332756.0}, {"date": "2007-09-13", "close": 8.02601625, "volume": 262824.0}, {"date": "2007-09-14", "close": 8.136975, "volume": 155979.0}, {"date": "2007-09-17", "close": 7.98903, "volume": 123562.0}, {"date": "2007-09-18", "close": 7.80409875, "volume": 167306.0}, {"date": "2007-09-19", "close": 7.69314, "volume": 151538.0}, {"date": "2007-09-20", "close": 7.65615375, "volume": 116029.0}, {"date": "2007-09-21", "close": 7.9150575, "volume": 2280018.0}, {"date": "2007-09-24", "close": 8.6547825, "volume": 419747.0}, {"date": "2007-09-25", "close": 9.57943875, "volume": 925202.0}, {"date": "2007-09-26", "close": 9.35752125, "volume": 227663.0}, {"date": "2007-09-27", "close": 9.13560375, "volume": 218239.0}, {"date": "2007-09-28", "close": 9.50546625, "volume": 376962.0}, {"date": "2007-10-01", "close": 9.2465625, "volume": 120467.0}, {"date": "2007-10-02", "close": 10.35615, "volume": 508895.0}, {"date": "2007-10-03", "close": 9.50546625, "volume": 212866.0}, {"date": "2007-10-04", "close": 9.35752125, "volume": 552725.0}, {"date": "2007-10-05", "close": 9.35752125, "volume": 290293.0}, {"date": "2007-10-08", "close": 9.76437, "volume": 125049.0}, {"date": "2007-10-09", "close": 9.28354875, "volume": 163279.0}, {"date": "2007-10-10", "close": 9.35752125, "volume": 168726.0}, {"date": "2007-10-11", "close": 9.5424525, "volume": 191013.0}, {"date": "2007-10-12", "close": 9.2465625, "volume": 292646.0}, {"date": "2007-10-15", "close": 9.5424525, "volume": 224281.0}, {"date": "2007-10-16", "close": 9.5424525, "volume": 365314.0}, {"date": "2007-10-17", "close": 9.320535, "volume": 224823.0}, {"date": "2007-10-18", "close": 9.43149375, "volume": 223607.0}, {"date": "2007-10-19", "close": 9.8383425, "volume": 510522.0}, {"date": "2007-10-22", "close": 9.320535, "volume": 510238.0}, {"date": "2007-10-23", "close": 9.06163125, "volume": 294526.0}, {"date": "2007-10-24", "close": 9.2465625, "volume": 329622.0}, {"date": "2007-10-25", "close": 9.0986175, "volume": 171030.0}, {"date": "2007-10-26", "close": 9.20957625, "volume": 92821.0}, {"date": "2007-10-29", "close": 9.024645, "volume": 173632.0}, {"date": "2007-10-30", "close": 9.13560375, "volume": 117854.0}, {"date": "2007-10-31", "close": 8.98765875, "volume": 118254.0}, {"date": "2007-11-01", "close": 9.28354875, "volume": 268970.0}, {"date": "2007-11-02", "close": 8.91368625, "volume": 120537.0}, {"date": "2007-11-05", "close": 9.0986175, "volume": 196517.0}, {"date": "2007-11-06", "close": 8.83971375, "volume": 78253.0}, {"date": "2007-11-07", "close": 8.76574125, "volume": 297652.0}, {"date": "2007-11-08", "close": 7.9150575, "volume": 635982.0}, {"date": "2007-11-09", "close": 8.58081, "volume": 335528.0}, {"date": "2007-11-12", "close": 7.73012625, "volume": 185337.0}, {"date": "2007-11-13", "close": 7.69314, "volume": 398075.0}, {"date": "2007-11-14", "close": 8.136975, "volume": 408038.0}, {"date": "2007-11-15", "close": 8.432865, "volume": 208714.0}, {"date": "2007-11-16", "close": 8.28492, "volume": 130293.0}, {"date": "2007-11-19", "close": 8.3588925, "volume": 319609.0}, {"date": "2007-11-20", "close": 7.9150575, "volume": 441633.0}, {"date": "2007-11-21", "close": 7.73012625, "volume": 183933.0}, {"date": "2007-11-22", "close": 7.50820875, "volume": 269789.0}, {"date": "2007-11-23", "close": 7.545195, "volume": 213672.0}, {"date": "2007-11-26", "close": 7.98903, "volume": 342087.0}, {"date": "2007-11-27", "close": 7.7671125, "volume": 274047.0}, {"date": "2007-11-28", "close": 7.4712225, "volume": 209655.0}, {"date": "2007-11-29", "close": 7.7671125, "volume": 166467.0}, {"date": "2007-11-30", "close": 7.6191675, "volume": 406931.0}, {"date": "2007-12-03", "close": 7.58218125, "volume": 298588.0}, {"date": "2007-12-04", "close": 7.69314, "volume": 762779.0}, {"date": "2007-12-05", "close": 7.50820875, "volume": 356661.0}, {"date": "2007-12-06", "close": 7.69314, "volume": 259857.0}, {"date": "2007-12-07", "close": 7.50820875, "volume": 155971.0}, {"date": "2007-12-10", "close": 7.6191675, "volume": 217255.0}, {"date": "2007-12-11", "close": 7.65615375, "volume": 261203.0}, {"date": "2007-12-12", "close": 7.4712225, "volume": 315630.0}, {"date": "2007-12-13", "close": 7.80409875, "volume": 515636.0}, {"date": "2007-12-14", "close": 7.58218125, "volume": 258790.0}, {"date": "2007-12-17", "close": 7.06437375, "volume": 413223.0}, {"date": "2007-12-18", "close": 6.80547, "volume": 714710.0}, {"date": "2007-12-19", "close": 6.80547, "volume": 441064.0}, {"date": "2007-12-20", "close": 6.657525, "volume": 570081.0}, {"date": "2007-12-21", "close": 6.47259375, "volume": 399968.0}, {"date": "2007-12-24", "close": 6.7314975, "volume": 183363.0}, {"date": "2007-12-27", "close": 7.0273875, "volume": 130848.0}, {"date": "2007-12-28", "close": 6.84245625, "volume": 211230.0}, {"date": "2007-12-31", "close": 7.249305, "volume": 117352.0}, {"date": "2008-01-02", "close": 7.3232775, "volume": 91181.0}, {"date": "2008-01-03", "close": 7.39725, "volume": 337134.0}, {"date": "2008-01-04", "close": 8.2109475, "volume": 419800.0}, {"date": "2008-01-07", "close": 8.8027275, "volume": 978461.0}, {"date": "2008-01-08", "close": 9.024645, "volume": 548313.0}, {"date": "2008-01-09", "close": 8.8767, "volume": 498861.0}, {"date": "2008-01-10", "close": 8.58081, "volume": 435397.0}, {"date": "2008-01-11", "close": 8.28492, "volume": 379891.0}, {"date": "2008-01-14", "close": 9.2465625, "volume": 312996.0}, {"date": "2008-01-15", "close": 9.9862875, "volume": 810834.0}, {"date": "2008-01-16", "close": 9.72738375, "volume": 456334.0}, {"date": "2008-01-17", "close": 9.2465625, "volume": 576619.0}, {"date": "2008-01-18", "close": 8.728755, "volume": 311376.0}, {"date": "2008-01-21", "close": 8.3588925, "volume": 374748.0}, {"date": "2008-01-22", "close": 6.4356075, "volume": 714915.0}, {"date": "2008-01-23", "close": 7.36026375, "volume": 520355.0}, {"date": "2008-01-24", "close": 7.249305, "volume": 135858.0}, {"date": "2008-01-25", "close": 8.6547825, "volume": 380160.0}, {"date": "2008-01-29", "close": 8.02601625, "volume": 132743.0}, {"date": "2008-01-30", "close": 8.0630025, "volume": 91277.0}, {"date": "2008-01-31", "close": 8.3588925, "volume": 359059.0}, {"date": "2008-02-01", "close": 8.728755, "volume": 385549.0}, {"date": "2008-02-04", "close": 8.9506725, "volume": 449175.0}, {"date": "2008-02-05", "close": 9.024645, "volume": 270902.0}, {"date": "2008-02-06", "close": 8.46985125, "volume": 291141.0}, {"date": "2008-02-07", "close": 8.2109475, "volume": 502049.0}, {"date": "2008-02-08", "close": 8.54382375, "volume": 87442.0}, {"date": "2008-02-11", "close": 8.5068375, "volume": 224229.0}, {"date": "2008-02-12", "close": 8.6547825, "volume": 282347.0}, {"date": "2008-02-13", "close": 8.76574125, "volume": 165601.0}, {"date": "2008-02-14", "close": 8.728755, "volume": 128966.0}, {"date": "2008-02-15", "close": 8.58081, "volume": 58715.0}, {"date": "2008-02-18", "close": 8.8027275, "volume": 165680.0}, {"date": "2008-02-19", "close": 8.8767, "volume": 81816.0}, {"date": "2008-02-20", "close": 9.3945075, "volume": 351148.0}, {"date": "2008-02-21", "close": 9.616425, "volume": 174399.0}, {"date": "2008-02-22", "close": 9.2465625, "volume": 99949.0}, {"date": "2008-02-25", "close": 8.83971375, "volume": 126257.0}, {"date": "2008-02-26", "close": 9.43149375, "volume": 226818.0}, {"date": "2008-02-27", "close": 10.09724625, "volume": 405779.0}, {"date": "2008-02-28", "close": 10.7260125, "volume": 556882.0}, {"date": "2008-02-29", "close": 11.095875, "volume": 517808.0}, {"date": "2008-03-03", "close": 11.7616275, "volume": 1018438.0}, {"date": "2008-03-04", "close": 12.09450375, "volume": 995620.0}, {"date": "2008-03-05", "close": 11.8356, "volume": 981015.0}, {"date": "2008-03-06", "close": 11.8356, "volume": 408924.0}, {"date": "2008-03-07", "close": 11.72464125, "volume": 387066.0}, {"date": "2008-03-10", "close": 10.39313625, "volume": 584430.0}, {"date": "2008-03-11", "close": 9.17259, "volume": 514131.0}, {"date": "2008-03-12", "close": 9.320535, "volume": 254394.0}, {"date": "2008-03-13", "close": 9.912315, "volume": 460586.0}, {"date": "2008-03-14", "close": 9.912315, "volume": 148170.0}, {"date": "2008-03-17", "close": 9.76437, "volume": 363315.0}, {"date": "2008-03-18", "close": 9.616425, "volume": 307037.0}, {"date": "2008-03-19", "close": 10.02327375, "volume": 172575.0}, {"date": "2008-03-20", "close": 8.5068375, "volume": 1014158.0}, {"date": "2008-03-25", "close": 8.8767, "volume": 326019.0}, {"date": "2008-03-26", "close": 9.35752125, "volume": 248964.0}, {"date": "2008-03-27", "close": 9.0986175, "volume": 109582.0}, {"date": "2008-03-28", "close": 9.0986175, "volume": 133377.0}, {"date": "2008-03-31", "close": 9.5424525, "volume": 262220.0}, {"date": "2008-04-01", "close": 9.94930125, "volume": 241821.0}, {"date": "2008-04-02", "close": 9.6903975, "volume": 210433.0}, {"date": "2008-04-03", "close": 10.06026, "volume": 124383.0}, {"date": "2008-04-04", "close": 9.9862875, "volume": 301434.0}, {"date": "2008-04-07", "close": 10.1342325, "volume": 199216.0}, {"date": "2008-04-08", "close": 10.8739575, "volume": 423844.0}, {"date": "2008-04-09", "close": 10.7260125, "volume": 285249.0}, {"date": "2008-04-10", "close": 10.65204, "volume": 320180.0}, {"date": "2008-04-11", "close": 10.35615, "volume": 283532.0}, {"date": "2008-04-14", "close": 9.80135625, "volume": 123269.0}, {"date": "2008-04-15", "close": 9.9862875, "volume": 168627.0}, {"date": "2008-04-16", "close": 9.80135625, "volume": 151546.0}, {"date": "2008-04-17", "close": 10.06026, "volume": 733474.0}, {"date": "2008-04-18", "close": 10.4301225, "volume": 1353419.0}, {"date": "2008-04-21", "close": 10.35615, "volume": 1193592.0}, {"date": "2008-04-22", "close": 9.8383425, "volume": 634224.0}, {"date": "2008-04-23", "close": 9.46848, "volume": 441035.0}, {"date": "2008-04-24", "close": 9.5424525, "volume": 525266.0}, {"date": "2008-04-28", "close": 9.20957625, "volume": 571555.0}, {"date": "2008-04-29", "close": 9.35752125, "volume": 608364.0}, {"date": "2008-04-30", "close": 9.46848, "volume": 419774.0}, {"date": "2008-05-01", "close": 9.320535, "volume": 441071.0}, {"date": "2008-05-02", "close": 9.46848, "volume": 275679.0}, {"date": "2008-05-05", "close": 9.65341125, "volume": 168629.0}, {"date": "2008-05-06", "close": 9.94930125, "volume": 263702.0}, {"date": "2008-05-07", "close": 9.72738375, "volume": 218668.0}, {"date": "2008-05-08", "close": 9.9862875, "volume": 257719.0}, {"date": "2008-05-09", "close": 10.504095, "volume": 325710.0}, {"date": "2008-05-12", "close": 10.06026, "volume": 159249.0}, {"date": "2008-05-13", "close": 10.35615, "volume": 285760.0}, {"date": "2008-05-14", "close": 10.2821775, "volume": 161970.0}, {"date": "2008-05-15", "close": 10.35615, "volume": 230581.0}, {"date": "2008-05-16", "close": 10.504095, "volume": 228010.0}, {"date": "2008-05-19", "close": 10.94793, "volume": 537017.0}, {"date": "2008-05-20", "close": 11.28080625, "volume": 640447.0}, {"date": "2008-05-21", "close": 11.20683375, "volume": 396777.0}, {"date": "2008-05-22", "close": 11.3177925, "volume": 408383.0}, {"date": "2008-05-23", "close": 11.095875, "volume": 302055.0}, {"date": "2008-05-26", "close": 10.8739575, "volume": 133820.0}, {"date": "2008-05-27", "close": 10.8739575, "volume": 99942.0}, {"date": "2008-05-28", "close": 10.83697125, "volume": 108356.0}, {"date": "2008-05-29", "close": 10.799985, "volume": 201367.0}, {"date": "2008-05-30", "close": 10.98491625, "volume": 232147.0}, {"date": "2008-06-02", "close": 10.83697125, "volume": 156209.0}, {"date": "2008-06-03", "close": 10.94793, "volume": 213589.0}, {"date": "2008-06-04", "close": 10.94793, "volume": 218370.0}, {"date": "2008-06-05", "close": 10.39313625, "volume": 257960.0}, {"date": "2008-06-06", "close": 10.91094375, "volume": 139990.0}, {"date": "2008-06-10", "close": 10.208205, "volume": 302241.0}, {"date": "2008-06-11", "close": 10.35615, "volume": 266235.0}, {"date": "2008-06-12", "close": 9.9862875, "volume": 112406.0}, {"date": "2008-06-13", "close": 10.1342325, "volume": 89844.0}, {"date": "2008-06-16", "close": 10.17121875, "volume": 138815.0}, {"date": "2008-06-17", "close": 10.02327375, "volume": 195877.0}, {"date": "2008-06-18", "close": 9.9862875, "volume": 316026.0}, {"date": "2008-06-19", "close": 9.3945075, "volume": 4110370.0}, {"date": "2008-06-20", "close": 9.87532875, "volume": 749311.0}, {"date": "2008-06-23", "close": 9.87532875, "volume": 309428.0}, {"date": "2008-06-24", "close": 10.17121875, "volume": 256827.0}, {"date": "2008-06-25", "close": 10.504095, "volume": 337966.0}, {"date": "2008-06-26", "close": 10.7260125, "volume": 245999.0}, {"date": "2008-06-27", "close": 10.06026, "volume": 276376.0}, {"date": "2008-06-30", "close": 9.616425, "volume": 709087.0}, {"date": "2008-07-01", "close": 9.6903975, "volume": 96023.0}, {"date": "2008-07-02", "close": 9.6903975, "volume": 238267.0}, {"date": "2008-07-03", "close": 9.2465625, "volume": 256079.0}, {"date": "2008-07-04", "close": 9.65341125, "volume": 212409.0}, {"date": "2008-07-07", "close": 9.57943875, "volume": 187391.0}, {"date": "2008-07-08", "close": 9.35752125, "volume": 163596.0}, {"date": "2008-07-09", "close": 9.17259, "volume": 181507.0}, {"date": "2008-07-10", "close": 9.0986175, "volume": 309783.0}, {"date": "2008-07-11", "close": 9.3945075, "volume": 239351.0}, {"date": "2008-07-14", "close": 9.2465625, "volume": 127495.0}, {"date": "2008-07-15", "close": 9.43149375, "volume": 207142.0}, {"date": "2008-07-16", "close": 9.0986175, "volume": 263662.0}, {"date": "2008-07-17", "close": 9.024645, "volume": 141030.0}, {"date": "2008-07-18", "close": 8.0630025, "volume": 889510.0}, {"date": "2008-07-21", "close": 8.28492, "volume": 1141368.0}, {"date": "2008-07-22", "close": 8.76574125, "volume": 400870.0}, {"date": "2008-07-23", "close": 9.20957625, "volume": 506781.0}, {"date": "2008-07-24", "close": 9.50546625, "volume": 525036.0}, {"date": "2008-07-25", "close": 8.728755, "volume": 366989.0}, {"date": "2008-07-28", "close": 8.432865, "volume": 284523.0}, {"date": "2008-07-29", "close": 8.5068375, "volume": 270861.0}, {"date": "2008-07-30", "close": 8.24793375, "volume": 166354.0}, {"date": "2008-07-31", "close": 9.28354875, "volume": 200962.0}, {"date": "2008-08-01", "close": 8.54382375, "volume": 453690.0}, {"date": "2008-08-04", "close": 8.8027275, "volume": 199070.0}, {"date": "2008-08-05", "close": 8.76574125, "volume": 209910.0}, {"date": "2008-08-06", "close": 9.13560375, "volume": 211732.0}, {"date": "2008-08-07", "close": 8.76574125, "volume": 92652.0}, {"date": "2008-08-08", "close": 9.024645, "volume": 192881.0}, {"date": "2008-08-11", "close": 9.06163125, "volume": 161304.0}, {"date": "2008-08-12", "close": 8.46985125, "volume": 279234.0}, {"date": "2008-08-13", "close": 7.9150575, "volume": 695554.0}, {"date": "2008-08-14", "close": 7.9150575, "volume": 360914.0}, {"date": "2008-08-15", "close": 7.7671125, "volume": 359479.0}, {"date": "2008-08-18", "close": 7.249305, "volume": 647742.0}, {"date": "2008-08-19", "close": 7.39725, "volume": 447316.0}, {"date": "2008-08-20", "close": 7.4712225, "volume": 257342.0}, {"date": "2008-08-21", "close": 7.50820875, "volume": 645220.0}, {"date": "2008-08-22", "close": 8.0630025, "volume": 578088.0}, {"date": "2008-08-25", "close": 7.69314, "volume": 201203.0}, {"date": "2008-08-26", "close": 7.95204375, "volume": 151609.0}, {"date": "2008-08-27", "close": 7.95204375, "volume": 103491.0}, {"date": "2008-08-28", "close": 8.02601625, "volume": 310929.0}, {"date": "2008-08-29", "close": 8.5068375, "volume": 163204.0}, {"date": "2008-09-01", "close": 8.5068375, "volume": 154255.0}, {"date": "2008-09-02", "close": 7.98903, "volume": 154515.0}, {"date": "2008-09-03", "close": 7.69314, "volume": 339662.0}, {"date": "2008-09-04", "close": 7.249305, "volume": 372834.0}, {"date": "2008-09-05", "close": 6.953415, "volume": 795147.0}, {"date": "2008-09-08", "close": 6.80547, "volume": 733574.0}, {"date": "2008-09-09", "close": 6.7314975, "volume": 397334.0}, {"date": "2008-09-10", "close": 5.9178, "volume": 757636.0}, {"date": "2008-09-11", "close": 5.32602, "volume": 645911.0}, {"date": "2008-09-12", "close": 5.5479375, "volume": 382424.0}, {"date": "2008-09-15", "close": 5.178075, "volume": 500609.0}, {"date": "2008-09-16", "close": 4.8082125, "volume": 774754.0}, {"date": "2008-09-17", "close": 4.8082125, "volume": 622723.0}, {"date": "2008-09-18", "close": 4.9561575, "volume": 958834.0}, {"date": "2008-09-19", "close": 5.36300625, "volume": 1141284.0}, {"date": "2008-09-22", "close": 5.88081375, "volume": 510808.0}, {"date": "2008-09-23", "close": 5.5479375, "volume": 257339.0}, {"date": "2008-09-24", "close": 5.5479375, "volume": 323806.0}, {"date": "2008-09-25", "close": 6.21369, "volume": 158684.0}, {"date": "2008-09-26", "close": 5.473965, "volume": 306030.0}, {"date": "2008-09-29", "close": 5.28903375, "volume": 181073.0}, {"date": "2008-09-30", "close": 5.2520475, "volume": 241339.0}, {"date": "2008-10-01", "close": 5.8438275, "volume": 198895.0}, {"date": "2008-10-02", "close": 5.2520475, "volume": 168931.0}, {"date": "2008-10-03", "close": 4.882185, "volume": 350272.0}, {"date": "2008-10-06", "close": 4.43835, "volume": 183182.0}, {"date": "2008-10-07", "close": 3.95752875, "volume": 428705.0}, {"date": "2008-10-08", "close": 3.55068, "volume": 413725.0}, {"date": "2008-10-09", "close": 3.06985875, "volume": 811650.0}, {"date": "2008-10-10", "close": 2.5890375, "volume": 672177.0}, {"date": "2008-10-13", "close": 2.8849275, "volume": 484480.0}, {"date": "2008-10-14", "close": 3.55068, "volume": 655392.0}, {"date": "2008-10-15", "close": 3.3287625, "volume": 577886.0}, {"date": "2008-10-16", "close": 2.5890375, "volume": 730886.0}, {"date": "2008-10-17", "close": 2.69999625, "volume": 447758.0}, {"date": "2008-10-20", "close": 2.5890375, "volume": 396724.0}, {"date": "2008-10-21", "close": 2.5890375, "volume": 439075.0}, {"date": "2008-10-22", "close": 2.40410625, "volume": 687410.0}, {"date": "2008-10-23", "close": 2.10821625, "volume": 531587.0}, {"date": "2008-10-24", "close": 1.9972575, "volume": 306449.0}, {"date": "2008-10-27", "close": 1.77534, "volume": 394983.0}, {"date": "2008-10-28", "close": 1.7013675, "volume": 390516.0}, {"date": "2008-10-29", "close": 1.923285, "volume": 423586.0}, {"date": "2008-10-30", "close": 2.219175, "volume": 491823.0}, {"date": "2008-10-31", "close": 2.36712, "volume": 358402.0}, {"date": "2008-11-03", "close": 3.3287625, "volume": 497749.0}, {"date": "2008-11-04", "close": 2.92191375, "volume": 294981.0}, {"date": "2008-11-05", "close": 3.66163875, "volume": 796009.0}, {"date": "2008-11-06", "close": 3.21780375, "volume": 407034.0}, {"date": "2008-11-07", "close": 3.06985875, "volume": 250322.0}, {"date": "2008-11-10", "close": 3.14383125, "volume": 227624.0}, {"date": "2008-11-11", "close": 2.99588625, "volume": 201021.0}, {"date": "2008-11-12", "close": 3.1808175, "volume": 285496.0}, {"date": "2008-11-13", "close": 2.66301, "volume": 269330.0}, {"date": "2008-11-14", "close": 2.84794125, "volume": 259822.0}, {"date": "2008-11-17", "close": 2.66301, "volume": 166843.0}, {"date": "2008-11-18", "close": 2.66301, "volume": 235178.0}, {"date": "2008-11-19", "close": 2.47807875, "volume": 402302.0}, {"date": "2008-11-20", "close": 2.1452025, "volume": 399211.0}, {"date": "2008-11-21", "close": 2.03424375, "volume": 722859.0}, {"date": "2008-11-24", "close": 1.8493125, "volume": 701642.0}, {"date": "2008-11-25", "close": 2.36712, "volume": 605111.0}, {"date": "2008-11-26", "close": 2.25616125, "volume": 173528.0}, {"date": "2008-11-27", "close": 2.40410625, "volume": 264876.0}, {"date": "2008-11-28", "close": 2.55205125, "volume": 338635.0}, {"date": "2008-12-01", "close": 2.7369825, "volume": 212787.0}, {"date": "2008-12-02", "close": 2.55205125, "volume": 275585.0}, {"date": "2008-12-03", "close": 2.47807875, "volume": 250790.0}, {"date": "2008-12-04", "close": 2.33013375, "volume": 428644.0}, {"date": "2008-12-05", "close": 2.40410625, "volume": 196745.0}, {"date": "2008-12-08", "close": 2.62602375, "volume": 177446.0}, {"date": "2008-12-09", "close": 2.69999625, "volume": 233162.0}, {"date": "2008-12-10", "close": 2.69999625, "volume": 363910.0}, {"date": "2008-12-11", "close": 2.5890375, "volume": 200878.0}, {"date": "2008-12-12", "close": 2.62602375, "volume": 222723.0}, {"date": "2008-12-15", "close": 2.66301, "volume": 242778.0}, {"date": "2008-12-16", "close": 2.55205125, "volume": 345304.0}, {"date": "2008-12-17", "close": 2.55205125, "volume": 405817.0}, {"date": "2008-12-18", "close": 2.40410625, "volume": 902210.0}, {"date": "2008-12-19", "close": 2.36712, "volume": 203373.0}, {"date": "2008-12-22", "close": 2.1452025, "volume": 411748.0}, {"date": "2008-12-23", "close": 1.96027125, "volume": 432843.0}, {"date": "2008-12-24", "close": 1.29451875, "volume": 2036433.0}, {"date": "2008-12-29", "close": 1.7013675, "volume": 1179079.0}, {"date": "2008-12-30", "close": 2.07123, "volume": 1575929.0}, {"date": "2008-12-31", "close": 2.07123, "volume": 1109582.0}, {"date": "2009-01-02", "close": 2.07123, "volume": 450715.0}, {"date": "2009-01-05", "close": 2.1452025, "volume": 367957.0}, {"date": "2009-01-06", "close": 2.4410925, "volume": 1000170.0}, {"date": "2009-01-07", "close": 2.40410625, "volume": 475893.0}, {"date": "2009-01-08", "close": 2.18218875, "volume": 430050.0}, {"date": "2009-01-09", "close": 2.18218875, "volume": 259540.0}, {"date": "2009-01-12", "close": 2.07123, "volume": 455707.0}, {"date": "2009-01-13", "close": 2.33013375, "volume": 599603.0}, {"date": "2009-01-14", "close": 2.69999625, "volume": 1203105.0}, {"date": "2009-01-15", "close": 2.47807875, "volume": 682071.0}, {"date": "2009-01-16", "close": 2.18218875, "volume": 720330.0}, {"date": "2009-01-19", "close": 2.25616125, "volume": 247473.0}, {"date": "2009-01-20", "close": 2.10821625, "volume": 411607.0}, {"date": "2009-01-21", "close": 2.07123, "volume": 368667.0}, {"date": "2009-01-22", "close": 2.07123, "volume": 139800.0}, {"date": "2009-01-23", "close": 1.9972575, "volume": 246632.0}, {"date": "2009-01-27", "close": 1.96027125, "volume": 354132.0}, {"date": "2009-01-28", "close": 2.03424375, "volume": 173149.0}, {"date": "2009-01-29", "close": 1.96027125, "volume": 298761.0}, {"date": "2009-02-10", "close": 1.18356, "volume": 2647313.0}, {"date": "2009-02-11", "close": 1.14657375, "volume": 1464951.0}, {"date": "2009-02-12", "close": 0.92465625, "volume": 2577242.0}, {"date": "2009-02-13", "close": 0.92465625, "volume": 1567781.0}, {"date": "2009-02-16", "close": 1.035615, "volume": 1006639.0}, {"date": "2009-02-17", "close": 1.29451875, "volume": 1004089.0}, {"date": "2009-02-18", "close": 1.18356, "volume": 861592.0}, {"date": "2009-02-19", "close": 1.22054625, "volume": 483054.0}, {"date": "2009-02-20", "close": 1.14657375, "volume": 397766.0}, {"date": "2009-02-23", "close": 1.1095875, "volume": 428915.0}, {"date": "2009-02-24", "close": 1.1095875, "volume": 389652.0}, {"date": "2009-02-25", "close": 1.1095875, "volume": 406583.0}, {"date": "2009-02-26", "close": 1.1095875, "volume": 96676.0}, {"date": "2009-02-27", "close": 1.1095875, "volume": 252110.0}, {"date": "2009-03-02", "close": 1.07260125, "volume": 195551.0}, {"date": "2009-03-03", "close": 0.99862875, "volume": 422541.0}, {"date": "2009-03-04", "close": 0.92465625, "volume": 566385.0}, {"date": "2009-03-05", "close": 0.9616425, "volume": 242762.0}, {"date": "2009-03-06", "close": 0.9616425, "volume": 207900.0}, {"date": "2009-03-09", "close": 0.9616425, "volume": 121045.0}, {"date": "2009-03-10", "close": 0.99862875, "volume": 203896.0}, {"date": "2009-03-11", "close": 1.035615, "volume": 219625.0}, {"date": "2009-03-12", "close": 0.99862875, "volume": 350616.0}, {"date": "2009-03-13", "close": 0.99862875, "volume": 431205.0}, {"date": "2009-03-16", "close": 0.99862875, "volume": 355173.0}, {"date": "2009-03-17", "close": 1.1095875, "volume": 299598.0}, {"date": "2009-03-18", "close": 1.22054625, "volume": 1158088.0}, {"date": "2009-03-19", "close": 1.29451875, "volume": 1126141.0}, {"date": "2009-03-20", "close": 1.22054625, "volume": 547250.0}, {"date": "2009-03-23", "close": 1.77534, "volume": 2378214.0}, {"date": "2009-03-24", "close": 1.44246375, "volume": 2920855.0}, {"date": "2009-03-25", "close": 1.59040875, "volume": 1068528.0}, {"date": "2009-03-26", "close": 1.5534225, "volume": 895255.0}, {"date": "2009-03-27", "close": 1.5534225, "volume": 484892.0}, {"date": "2009-03-30", "close": 1.47945, "volume": 370899.0}, {"date": "2009-03-31", "close": 1.47945, "volume": 530837.0}, {"date": "2009-04-01", "close": 1.5534225, "volume": 578796.0}, {"date": "2009-04-02", "close": 1.5534225, "volume": 620636.0}, {"date": "2009-04-03", "close": 1.59040875, "volume": 1384140.0}, {"date": "2009-04-06", "close": 1.73835375, "volume": 1297479.0}, {"date": "2009-04-07", "close": 1.627395, "volume": 940168.0}, {"date": "2009-04-08", "close": 1.5534225, "volume": 668555.0}, {"date": "2009-04-09", "close": 1.47945, "volume": 664189.0}, {"date": "2009-04-14", "close": 1.59040875, "volume": 923893.0}, {"date": "2009-04-15", "close": 1.66438125, "volume": 681865.0}, {"date": "2009-04-16", "close": 1.66438125, "volume": 521097.0}, {"date": "2009-04-17", "close": 2.07123, "volume": 2842755.0}, {"date": "2009-04-20", "close": 2.2931475, "volume": 1514537.0}, {"date": "2009-04-21", "close": 2.1452025, "volume": 1095266.0}, {"date": "2009-04-22", "close": 1.923285, "volume": 739028.0}, {"date": "2009-04-23", "close": 2.2931475, "volume": 930945.0}, {"date": "2009-04-24", "close": 2.1452025, "volume": 1206308.0}, {"date": "2009-04-27", "close": 2.219175, "volume": 635890.0}, {"date": "2009-04-28", "close": 2.18218875, "volume": 880019.0}, {"date": "2009-05-01", "close": 3.29177625, "volume": 5057788.0}, {"date": "2009-05-04", "close": 3.106845, "volume": 1292243.0}, {"date": "2009-05-05", "close": 3.55068, "volume": 1836008.0}, {"date": "2009-05-06", "close": 3.7725975, "volume": 1527460.0}, {"date": "2009-05-07", "close": 3.80958375, "volume": 993490.0}, {"date": "2009-05-08", "close": 3.88355625, "volume": 873670.0}, {"date": "2009-05-11", "close": 3.9205425, "volume": 764491.0}, {"date": "2009-05-12", "close": 3.7725975, "volume": 442245.0}, {"date": "2009-05-13", "close": 3.7725975, "volume": 497971.0}, {"date": "2009-05-14", "close": 3.25479, "volume": 1024755.0}, {"date": "2009-05-15", "close": 3.25479, "volume": 578148.0}, {"date": "2009-05-18", "close": 2.9589, "volume": 945827.0}, {"date": "2009-05-19", "close": 3.21780375, "volume": 645652.0}, {"date": "2009-05-20", "close": 3.106845, "volume": 371170.0}, {"date": "2009-05-21", "close": 3.0328725, "volume": 449165.0}, {"date": "2009-05-22", "close": 2.92191375, "volume": 493270.0}, {"date": "2009-05-25", "close": 3.4767075, "volume": 1504841.0}, {"date": "2009-05-26", "close": 3.73561125, "volume": 1038770.0}, {"date": "2009-05-27", "close": 3.66163875, "volume": 621946.0}, {"date": "2009-05-28", "close": 3.51369375, "volume": 536470.0}, {"date": "2009-05-29", "close": 3.58766625, "volume": 464168.0}, {"date": "2009-06-01", "close": 3.66163875, "volume": 727593.0}, {"date": "2009-06-02", "close": 3.6246525, "volume": 799858.0}, {"date": "2009-06-03", "close": 3.80958375, "volume": 522508.0}, {"date": "2009-06-04", "close": 3.7725975, "volume": 475814.0}, {"date": "2009-06-05", "close": 3.80958375, "volume": 594511.0}, {"date": "2009-06-09", "close": 3.73561125, "volume": 1070497.0}, {"date": "2009-06-10", "close": 3.7725975, "volume": 667018.0}, {"date": "2009-06-11", "close": 3.80958375, "volume": 667080.0}, {"date": "2009-06-12", "close": 4.290405, "volume": 2261536.0}, {"date": "2009-06-15", "close": 4.2164325, "volume": 1648188.0}, {"date": "2009-06-16", "close": 3.95752875, "volume": 735752.0}, {"date": "2009-06-17", "close": 4.03150125, "volume": 408522.0}, {"date": "2009-06-18", "close": 3.51369375, "volume": 2353661.0}, {"date": "2009-06-19", "close": 3.6246525, "volume": 711556.0}, {"date": "2009-06-22", "close": 3.51369375, "volume": 393022.0}, {"date": "2009-06-23", "close": 3.36574875, "volume": 603330.0}, {"date": "2009-06-24", "close": 3.402735, "volume": 406221.0}, {"date": "2009-06-25", "close": 3.51369375, "volume": 255678.0}, {"date": "2009-06-26", "close": 3.55068, "volume": 760324.0}, {"date": "2009-06-29", "close": 3.43972125, "volume": 661588.0}, {"date": "2009-06-30", "close": 3.43972125, "volume": 472571.0}, {"date": "2009-07-01", "close": 3.7725975, "volume": 535717.0}, {"date": "2009-07-02", "close": 3.7725975, "volume": 384155.0}, {"date": "2009-07-03", "close": 3.698625, "volume": 380941.0}, {"date": "2009-07-06", "close": 3.55068, "volume": 279921.0}, {"date": "2009-07-07", "close": 3.43972125, "volume": 190171.0}, {"date": "2009-07-08", "close": 3.14383125, "volume": 948192.0}, {"date": "2009-07-09", "close": 3.21780375, "volume": 406861.0}, {"date": "2009-07-10", "close": 3.14383125, "volume": 229029.0}, {"date": "2009-07-13", "close": 3.0328725, "volume": 287493.0}, {"date": "2009-07-14", "close": 3.1808175, "volume": 440935.0}, {"date": "2009-07-15", "close": 3.1808175, "volume": 771307.0}, {"date": "2009-07-16", "close": 3.3287625, "volume": 499977.0}, {"date": "2009-07-17", "close": 3.29177625, "volume": 223805.0}, {"date": "2009-07-20", "close": 3.29177625, "volume": 287883.0}, {"date": "2009-07-21", "close": 3.1808175, "volume": 396910.0}, {"date": "2009-07-22", "close": 3.21780375, "volume": 387796.0}, {"date": "2009-07-23", "close": 3.3287625, "volume": 786079.0}, {"date": "2009-07-24", "close": 3.402735, "volume": 364521.0}, {"date": "2009-07-27", "close": 3.36574875, "volume": 477321.0}, {"date": "2009-07-28", "close": 3.3287625, "volume": 280576.0}, {"date": "2009-07-29", "close": 3.3287625, "volume": 208113.0}, {"date": "2009-07-30", "close": 3.36574875, "volume": 148134.0}, {"date": "2009-07-31", "close": 3.29177625, "volume": 472929.0}, {"date": "2009-08-03", "close": 3.21780375, "volume": 406823.0}, {"date": "2009-08-04", "close": 3.21780375, "volume": 389014.0}, {"date": "2009-08-05", "close": 3.21780375, "volume": 191170.0}, {"date": "2009-08-06", "close": 3.1808175, "volume": 223677.0}, {"date": "2009-08-07", "close": 3.3287625, "volume": 314359.0}, {"date": "2009-08-10", "close": 3.402735, "volume": 407143.0}, {"date": "2009-08-11", "close": 3.402735, "volume": 223403.0}, {"date": "2009-08-12", "close": 3.25479, "volume": 299642.0}, {"date": "2009-08-13", "close": 3.402735, "volume": 320991.0}, {"date": "2009-08-14", "close": 3.402735, "volume": 395697.0}, {"date": "2009-08-17", "close": 3.9205425, "volume": 1556142.0}, {"date": "2009-08-18", "close": 3.66163875, "volume": 903914.0}, {"date": "2009-08-19", "close": 3.95752875, "volume": 1222651.0}, {"date": "2009-08-20", "close": 3.95752875, "volume": 510183.0}, {"date": "2009-08-21", "close": 4.32739125, "volume": 1293220.0}, {"date": "2009-08-24", "close": 4.882185, "volume": 1134509.0}, {"date": "2009-08-25", "close": 5.03013, "volume": 1509234.0}, {"date": "2009-08-26", "close": 5.178075, "volume": 774342.0}, {"date": "2009-08-27", "close": 4.8082125, "volume": 1073007.0}, {"date": "2009-08-28", "close": 4.8082125, "volume": 936262.0}, {"date": "2009-08-31", "close": 4.77122625, "volume": 800146.0}, {"date": "2009-09-01", "close": 4.586295, "volume": 609272.0}, {"date": "2009-09-02", "close": 4.5123225, "volume": 1015318.0}, {"date": "2009-09-03", "close": 4.47533625, "volume": 858493.0}, {"date": "2009-09-04", "close": 5.03013, "volume": 1361369.0}, {"date": "2009-09-07", "close": 5.62191, "volume": 1566489.0}, {"date": "2009-09-08", "close": 5.88081375, "volume": 1214738.0}, {"date": "2009-09-09", "close": 5.14108875, "volume": 1743558.0}, {"date": "2009-09-10", "close": 5.43697875, "volume": 697627.0}, {"date": "2009-09-11", "close": 5.2520475, "volume": 724439.0}, {"date": "2009-09-14", "close": 5.178075, "volume": 659135.0}, {"date": "2009-09-15", "close": 4.91917125, "volume": 906557.0}, {"date": "2009-09-16", "close": 5.8438275, "volume": 1573151.0}, {"date": "2009-09-17", "close": 5.62191, "volume": 1205607.0}, {"date": "2009-09-18", "close": 6.065745, "volume": 806078.0}, {"date": "2009-09-21", "close": 6.02875875, "volume": 545388.0}, {"date": "2009-09-22", "close": 6.4356075, "volume": 1247239.0}, {"date": "2009-09-23", "close": 6.657525, "volume": 549556.0}, {"date": "2009-10-01", "close": 6.70684, "volume": 4391862.0}, {"date": "2009-10-02", "close": 6.41095, "volume": 2061017.0}, {"date": "2009-10-05", "close": 6.756155, "volume": 872079.0}, {"date": "2009-10-06", "close": 6.361635, "volume": 3981634.0}, {"date": "2009-10-07", "close": 6.657525, "volume": 2354477.0}, {"date": "2009-10-08", "close": 6.460265, "volume": 888365.0}, {"date": "2009-10-09", "close": 6.164375, "volume": 1072078.0}, {"date": "2009-10-12", "close": 5.671225, "volume": 3267245.0}, {"date": "2009-10-13", "close": 5.473965, "volume": 6944025.0}, {"date": "2009-10-14", "close": 5.81917, "volume": 2602507.0}, {"date": "2009-10-15", "close": 5.81917, "volume": 1514768.0}, {"date": "2009-10-16", "close": 5.62191, "volume": 2303923.0}, {"date": "2009-10-19", "close": 5.52328, "volume": 1275651.0}, {"date": "2009-10-20", "close": 5.375335, "volume": 1796536.0}, {"date": "2009-10-21", "close": 5.22739, "volume": 1075311.0}, {"date": "2009-10-22", "close": 5.22739, "volume": 1466376.0}, {"date": "2009-10-23", "close": 5.32602, "volume": 2519595.0}, {"date": "2009-10-26", "close": 5.22739, "volume": 1182640.0}, {"date": "2009-10-27", "close": 4.980815, "volume": 1661728.0}, {"date": "2009-10-28", "close": 4.73424, "volume": 2610037.0}, {"date": "2009-10-29", "close": 4.487665, "volume": 3709180.0}, {"date": "2009-10-30", "close": 4.783555, "volume": 2322494.0}, {"date": "2009-11-02", "close": 4.882185, "volume": 1555017.0}, {"date": "2009-11-03", "close": 4.63561, "volume": 1391170.0}, {"date": "2009-11-04", "close": 4.73424, "volume": 1471689.0}, {"date": "2009-11-05", "close": 4.63561, "volume": 832764.0}, {"date": "2009-11-06", "close": 4.63561, "volume": 1184145.0}, {"date": "2009-11-09", "close": 4.586295, "volume": 2101674.0}, {"date": "2009-11-10", "close": 4.684925, "volume": 1652910.0}, {"date": "2009-11-11", "close": 5.22739, "volume": 4245159.0}, {"date": "2009-11-12", "close": 5.03013, "volume": 3646721.0}, {"date": "2009-11-13", "close": 4.980815, "volume": 1902138.0}, {"date": "2009-11-16", "close": 5.12876, "volume": 1955689.0}, {"date": "2009-11-17", "close": 5.03013, "volume": 2976522.0}, {"date": "2009-11-18", "close": 5.178075, "volume": 1265836.0}, {"date": "2009-11-19", "close": 5.32602, "volume": 1351611.0}, {"date": "2009-11-20", "close": 5.375335, "volume": 1195604.0}, {"date": "2009-11-23", "close": 5.9178, "volume": 3359245.0}, {"date": "2009-11-24", "close": 6.01643, "volume": 4166254.0}, {"date": "2009-11-25", "close": 5.9178, "volume": 1276223.0}, {"date": "2009-11-26", "close": 5.769855, "volume": 1112149.0}, {"date": "2009-11-27", "close": 5.769855, "volume": 2246063.0}, {"date": "2009-11-30", "close": 5.967115, "volume": 1781114.0}, {"date": "2009-12-01", "close": 5.769855, "volume": 791844.0}, {"date": "2009-12-02", "close": 5.868485, "volume": 1437750.0}, {"date": "2009-12-03", "close": 5.769855, "volume": 535841.0}, {"date": "2009-12-04", "close": 5.671225, "volume": 715880.0}, {"date": "2009-12-07", "close": 5.32602, "volume": 1173970.0}, {"date": "2009-12-08", "close": 5.178075, "volume": 1294231.0}, {"date": "2009-12-09", "close": 5.276705, "volume": 1426146.0}, {"date": "2009-12-10", "close": 5.12876, "volume": 1146530.0}, {"date": "2009-12-11", "close": 5.42465, "volume": 673103.0}, {"date": "2009-12-14", "close": 5.375335, "volume": 1535876.0}, {"date": "2009-12-15", "close": 5.22739, "volume": 934850.0}, {"date": "2009-12-16", "close": 5.178075, "volume": 416561.0}, {"date": "2009-12-17", "close": 5.22739, "volume": 1697242.0}, {"date": "2009-12-18", "close": 5.276705, "volume": 659706.0}, {"date": "2009-12-21", "close": 5.375335, "volume": 361183.0}, {"date": "2009-12-22", "close": 5.375335, "volume": 190332.0}, {"date": "2009-12-23", "close": 5.276705, "volume": 225610.0}, {"date": "2009-12-24", "close": 5.32602, "volume": 102774.0}, {"date": "2009-12-29", "close": 5.42465, "volume": 858233.0}, {"date": "2009-12-30", "close": 5.42465, "volume": 560739.0}, {"date": "2009-12-31", "close": 5.42465, "volume": 408214.0}, {"date": "2010-01-04", "close": 5.572595, "volume": 654104.0}, {"date": "2010-01-05", "close": 5.868485, "volume": 1165381.0}, {"date": "2010-01-06", "close": 6.41095, "volume": 2519751.0}, {"date": "2010-01-07", "close": 6.21369, "volume": 1142020.0}, {"date": "2010-01-08", "close": 6.21369, "volume": 903998.0}, {"date": "2010-01-11", "close": 6.361635, "volume": 766860.0}, {"date": "2010-01-12", "close": 6.01643, "volume": 1129153.0}, {"date": "2010-01-13", "close": 6.065745, "volume": 782313.0}, {"date": "2010-01-14", "close": 6.41095, "volume": 1599067.0}, {"date": "2010-01-15", "close": 6.41095, "volume": 1009628.0}, {"date": "2010-01-18", "close": 6.21369, "volume": 973597.0}, {"date": "2010-01-19", "close": 5.967115, "volume": 920191.0}, {"date": "2010-01-20", "close": 6.164375, "volume": 773903.0}, {"date": "2010-01-21", "close": 6.01643, "volume": 930340.0}, {"date": "2010-01-22", "close": 5.868485, "volume": 1437789.0}, {"date": "2010-01-25", "close": 5.868485, "volume": 972318.0}, {"date": "2010-01-27", "close": 5.671225, "volume": 1467090.0}, {"date": "2010-01-28", "close": 5.62191, "volume": 932249.0}, {"date": "2010-01-29", "close": 5.473965, "volume": 966638.0}, {"date": "2010-02-01", "close": 5.22739, "volume": 1306051.0}, {"date": "2010-02-02", "close": 5.572595, "volume": 945506.0}, {"date": "2010-02-03", "close": 5.62191, "volume": 1189390.0}, {"date": "2010-02-04", "close": 5.671225, "volume": 775419.0}, {"date": "2010-02-05", "close": 5.32602, "volume": 1156239.0}, {"date": "2010-02-08", "close": 5.276705, "volume": 484576.0}, {"date": "2010-02-09", "close": 5.178075, "volume": 572254.0}, {"date": "2010-02-10", "close": 4.882185, "volume": 2002292.0}, {"date": "2010-02-11", "close": 5.178075, "volume": 1055675.0}, {"date": "2010-02-12", "close": 5.375335, "volume": 834503.0}, {"date": "2010-02-15", "close": 5.276705, "volume": 342108.0}, {"date": "2010-02-16", "close": 5.178075, "volume": 262005.0}, {"date": "2010-02-17", "close": 5.32602, "volume": 980552.0}, {"date": "2010-02-18", "close": 5.22739, "volume": 392327.0}, {"date": "2010-02-19", "close": 4.980815, "volume": 1283815.0}, {"date": "2010-02-22", "close": 4.9315, "volume": 1142777.0}, {"date": "2010-02-23", "close": 4.9315, "volume": 1125695.0}, {"date": "2010-02-24", "close": 4.9315, "volume": 819493.0}, {"date": "2010-02-25", "close": 4.783555, "volume": 1061723.0}, {"date": "2010-02-26", "close": 4.684925, "volume": 1161991.0}, {"date": "2010-03-01", "close": 5.079445, "volume": 2077379.0}, {"date": "2010-03-02", "close": 5.079445, "volume": 887704.0}, {"date": "2010-03-03", "close": 5.12876, "volume": 545548.0}, {"date": "2010-03-04", "close": 5.03013, "volume": 584785.0}, {"date": "2010-03-05", "close": 4.980815, "volume": 527224.0}, {"date": "2010-03-08", "close": 5.03013, "volume": 545917.0}, {"date": "2010-03-09", "close": 5.178075, "volume": 1448302.0}, {"date": "2010-03-10", "close": 5.178075, "volume": 877954.0}, {"date": "2010-03-11", "close": 5.178075, "volume": 662568.0}, {"date": "2010-03-12", "close": 5.178075, "volume": 390466.0}, {"date": "2010-03-15", "close": 5.03013, "volume": 916126.0}, {"date": "2010-03-16", "close": 4.9315, "volume": 1303712.0}, {"date": "2010-03-17", "close": 4.980815, "volume": 1619704.0}, {"date": "2010-03-18", "close": 4.980815, "volume": 1333939.0}, {"date": "2010-03-19", "close": 5.03013, "volume": 582294.0}, {"date": "2010-03-22", "close": 4.882185, "volume": 553593.0}, {"date": "2010-03-23", "close": 4.980815, "volume": 1331944.0}, {"date": "2010-03-24", "close": 4.9315, "volume": 1032058.0}, {"date": "2010-03-25", "close": 4.83287, "volume": 438145.0}, {"date": "2010-03-26", "close": 4.83287, "volume": 2046396.0}, {"date": "2010-03-29", "close": 4.882185, "volume": 678921.0}, {"date": "2010-03-30", "close": 4.783555, "volume": 661210.0}, {"date": "2010-03-31", "close": 4.783555, "volume": 799577.0}, {"date": "2010-04-01", "close": 4.882185, "volume": 1051072.0}, {"date": "2010-04-06", "close": 5.32602, "volume": 2376511.0}, {"date": "2010-04-07", "close": 5.32602, "volume": 1452259.0}, {"date": "2010-04-08", "close": 5.32602, "volume": 971193.0}, {"date": "2010-04-09", "close": 5.375335, "volume": 316218.0}, {"date": "2010-04-12", "close": 5.42465, "volume": 1539861.0}, {"date": "2010-04-13", "close": 5.178075, "volume": 1086821.0}, {"date": "2010-04-14", "close": 5.32602, "volume": 680641.0}, {"date": "2010-04-15", "close": 5.32602, "volume": 679290.0}, {"date": "2010-04-16", "close": 5.178075, "volume": 771585.0}, {"date": "2010-04-19", "close": 5.03013, "volume": 815004.0}, {"date": "2010-04-20", "close": 5.22739, "volume": 1539269.0}, {"date": "2010-04-21", "close": 5.42465, "volume": 1214256.0}, {"date": "2010-04-22", "close": 5.32602, "volume": 656118.0}, {"date": "2010-04-23", "close": 5.42465, "volume": 850470.0}, {"date": "2010-04-27", "close": 5.473965, "volume": 1361532.0}, {"date": "2010-04-28", "close": 5.52328, "volume": 1275840.0}, {"date": "2010-04-29", "close": 5.375335, "volume": 1284220.0}, {"date": "2010-04-30", "close": 5.32602, "volume": 879126.0}, {"date": "2010-05-03", "close": 5.12876, "volume": 1444302.0}, {"date": "2010-05-04", "close": 4.980815, "volume": 1062707.0}, {"date": "2010-05-05", "close": 4.73424, "volume": 3752373.0}, {"date": "2010-05-06", "close": 4.980815, "volume": 2112063.0}, {"date": "2010-05-07", "close": 4.83287, "volume": 1933972.0}, {"date": "2010-05-10", "close": 5.079445, "volume": 1182094.0}, {"date": "2010-05-11", "close": 4.9315, "volume": 802435.0}, {"date": "2010-05-12", "close": 5.12876, "volume": 1162192.0}, {"date": "2010-05-13", "close": 5.22739, "volume": 510956.0}, {"date": "2010-05-14", "close": 5.12876, "volume": 480223.0}, {"date": "2010-05-17", "close": 5.03013, "volume": 774623.0}, {"date": "2010-05-18", "close": 4.83287, "volume": 1715391.0}, {"date": "2010-05-19", "close": 4.73424, "volume": 2587312.0}, {"date": "2010-05-20", "close": 4.882185, "volume": 2218327.0}, {"date": "2010-05-21", "close": 4.73424, "volume": 1660044.0}, {"date": "2010-05-24", "close": 4.980815, "volume": 1655833.0}, {"date": "2010-05-25", "close": 4.9315, "volume": 1277467.0}, {"date": "2010-05-26", "close": 4.980815, "volume": 1678730.0}, {"date": "2010-05-27", "close": 4.9315, "volume": 1325359.0}, {"date": "2010-05-28", "close": 4.980815, "volume": 1255843.0}, {"date": "2010-05-31", "close": 4.980815, "volume": 558995.0}, {"date": "2010-06-01", "close": 4.980815, "volume": 584667.0}, {"date": "2010-06-02", "close": 4.83287, "volume": 801540.0}, {"date": "2010-06-03", "close": 4.9315, "volume": 468051.0}, {"date": "2010-06-04", "close": 4.9315, "volume": 535379.0}, {"date": "2010-06-07", "close": 4.63561, "volume": 953382.0}, {"date": "2010-06-08", "close": 4.73424, "volume": 1117284.0}, {"date": "2010-06-09", "close": 4.882185, "volume": 574943.0}, {"date": "2010-06-10", "close": 4.980815, "volume": 1080435.0}, {"date": "2010-06-11", "close": 4.9315, "volume": 656998.0}, {"date": "2010-06-15", "close": 5.03013, "volume": 845734.0}, {"date": "2010-06-16", "close": 5.22739, "volume": 878145.0}, {"date": "2010-06-17", "close": 5.473965, "volume": 1066050.0}, {"date": "2010-06-18", "close": 5.62191, "volume": 871448.0}, {"date": "2010-06-21", "close": 5.671225, "volume": 540660.0}, {"date": "2010-06-22", "close": 5.52328, "volume": 684658.0}, {"date": "2010-06-23", "close": 5.32602, "volume": 471900.0}, {"date": "2010-06-24", "close": 5.42465, "volume": 409286.0}, {"date": "2010-06-25", "close": 5.868485, "volume": 1636924.0}, {"date": "2010-06-28", "close": 5.769855, "volume": 1676393.0}, {"date": "2010-06-29", "close": 5.671225, "volume": 1065351.0}, {"date": "2010-06-30", "close": 5.375335, "volume": 1095294.0}, {"date": "2010-07-01", "close": 5.32602, "volume": 983884.0}, {"date": "2010-07-02", "close": 5.42465, "volume": 544102.0}, {"date": "2010-07-05", "close": 5.32602, "volume": 431596.0}, {"date": "2010-07-06", "close": 5.52328, "volume": 520751.0}, {"date": "2010-07-07", "close": 5.375335, "volume": 695593.0}, {"date": "2010-07-08", "close": 5.42465, "volume": 795630.0}, {"date": "2010-07-09", "close": 5.868485, "volume": 1514311.0}, {"date": "2010-07-12", "close": 6.164375, "volume": 3326770.0}, {"date": "2010-07-13", "close": 6.263005, "volume": 2013369.0}, {"date": "2010-07-14", "close": 6.854785, "volume": 3560610.0}, {"date": "2010-07-15", "close": 6.756155, "volume": 1551253.0}, {"date": "2010-07-16", "close": 6.756155, "volume": 576698.0}, {"date": "2010-07-19", "close": 6.460265, "volume": 592500.0}, {"date": "2010-07-20", "close": 6.558895, "volume": 1486604.0}, {"date": "2010-07-21", "close": 6.60821, "volume": 392069.0}, {"date": "2010-07-22", "close": 6.854785, "volume": 2229424.0}, {"date": "2010-07-23", "close": 7.052045, "volume": 1211943.0}, {"date": "2010-07-26", "close": 7.69314, "volume": 2449224.0}, {"date": "2010-07-27", "close": 7.79177, "volume": 2290589.0}, {"date": "2010-07-28", "close": 7.446565, "volume": 1831545.0}, {"date": "2010-07-29", "close": 7.59451, "volume": 2537488.0}, {"date": "2010-07-30", "close": 7.49588, "volume": 1079829.0}, {"date": "2010-08-02", "close": 7.8904, "volume": 1833695.0}, {"date": "2010-08-03", "close": 8.08766, "volume": 1966361.0}, {"date": "2010-08-04", "close": 8.136975, "volume": 2731256.0}, {"date": "2010-08-05", "close": 8.432865, "volume": 2580978.0}, {"date": "2010-08-06", "close": 8.48218, "volume": 2924917.0}, {"date": "2010-08-09", "close": 9.36985, "volume": 3405784.0}, {"date": "2010-08-10", "close": 8.77807, "volume": 3704392.0}, {"date": "2010-08-11", "close": 8.728755, "volume": 2388808.0}, {"date": "2010-08-12", "close": 8.18629, "volume": 4340130.0}, {"date": "2010-08-13", "close": 8.827385, "volume": 4357987.0}, {"date": "2010-08-16", "close": 8.97533, "volume": 2017274.0}, {"date": "2010-08-17", "close": 9.616425, "volume": 4612459.0}, {"date": "2010-08-18", "close": 10.15889, "volume": 3846804.0}, {"date": "2010-08-19", "close": 9.912315, "volume": 2114367.0}, {"date": "2010-08-20", "close": 9.76437, "volume": 1830384.0}, {"date": "2010-08-23", "close": 9.863, "volume": 1501350.0}, {"date": "2010-08-24", "close": 9.419165, "volume": 1288935.0}, {"date": "2010-08-25", "close": 8.77807, "volume": 2593871.0}, {"date": "2010-08-26", "close": 8.77807, "volume": 1792115.0}, {"date": "2010-08-27", "close": 9.56711, "volume": 2123803.0}, {"date": "2010-08-30", "close": 10.25752, "volume": 3270845.0}, {"date": "2010-08-31", "close": 9.66574, "volume": 2706123.0}, {"date": "2010-09-01", "close": 10.109575, "volume": 1475715.0}, {"date": "2010-09-02", "close": 10.306835, "volume": 1491144.0}, {"date": "2010-09-03", "close": 10.602725, "volume": 1269053.0}, {"date": "2010-09-06", "close": 12.23012, "volume": 4085856.0}, {"date": "2010-09-07", "close": 11.391765, "volume": 2516949.0}, {"date": "2010-09-08", "close": 11.884915, "volume": 2704874.0}, {"date": "2010-09-09", "close": 12.13149, "volume": 1383792.0}, {"date": "2010-09-10", "close": 12.082175, "volume": 1605530.0}, {"date": "2010-09-13", "close": 13.21642, "volume": 2451099.0}, {"date": "2010-09-14", "close": 13.11779, "volume": 2512437.0}, {"date": "2010-09-15", "close": 13.61094, "volume": 2453718.0}, {"date": "2010-09-16", "close": 13.167105, "volume": 2643405.0}, {"date": "2010-09-17", "close": 13.561625, "volume": 1519414.0}, {"date": "2010-09-20", "close": 13.21642, "volume": 2111850.0}, {"date": "2010-09-21", "close": 12.082175, "volume": 3031184.0}, {"date": "2010-09-22", "close": 11.73697, "volume": 3499841.0}, {"date": "2010-09-23", "close": 12.180805, "volume": 2349320.0}, {"date": "2010-09-24", "close": 12.575325, "volume": 2818478.0}, {"date": "2010-09-27", "close": 13.31505, "volume": 2864982.0}, {"date": "2010-09-28", "close": 13.068475, "volume": 2091452.0}, {"date": "2010-09-29", "close": 13.41368, "volume": 3173780.0}, {"date": "2010-09-30", "close": 13.462995, "volume": 2574186.0}, {"date": "2010-10-01", "close": 13.31505, "volume": 1177467.0}, {"date": "2010-10-04", "close": 12.92053, "volume": 1161275.0}, {"date": "2010-10-05", "close": 13.90683, "volume": 2761130.0}, {"date": "2010-10-06", "close": 14.942445, "volume": 3947856.0}, {"date": "2010-10-07", "close": 14.99176, "volume": 1901217.0}, {"date": "2010-10-08", "close": 14.89313, "volume": 1470210.0}, {"date": "2010-10-11", "close": 15.534225, "volume": 1716574.0}, {"date": "2010-10-12", "close": 15.534225, "volume": 2198387.0}, {"date": "2010-10-13", "close": 15.7808, "volume": 1370650.0}, {"date": "2010-10-14", "close": 16.86573, "volume": 3382482.0}, {"date": "2010-10-15", "close": 16.56984, "volume": 2876889.0}, {"date": "2010-10-18", "close": 16.224635, "volume": 1887257.0}, {"date": "2010-10-19", "close": 17.112305, "volume": 2524262.0}, {"date": "2010-10-20", "close": 16.816415, "volume": 3146306.0}, {"date": "2010-10-21", "close": 17.35888, "volume": 4331956.0}, {"date": "2010-10-22", "close": 16.56984, "volume": 4729503.0}, {"date": "2010-10-25", "close": 16.37258, "volume": 3448565.0}, {"date": "2010-10-26", "close": 15.38628, "volume": 4237765.0}, {"date": "2010-10-27", "close": 14.350665, "volume": 6628142.0}, {"date": "2010-10-28", "close": 15.58354, "volume": 4359703.0}, {"date": "2010-10-29", "close": 14.449295, "volume": 3575856.0}, {"date": "2010-11-01", "close": 14.59724, "volume": 3419035.0}, {"date": "2010-11-02", "close": 14.252035, "volume": 1921325.0}, {"date": "2010-11-03", "close": 14.449295, "volume": 1711544.0}, {"date": "2010-11-04", "close": 13.70957, "volume": 3270586.0}, {"date": "2010-11-05", "close": 12.772585, "volume": 5903503.0}, {"date": "2010-11-08", "close": 11.687655, "volume": 7477754.0}, {"date": "2010-11-09", "close": 12.42738, "volume": 6006349.0}, {"date": "2010-11-10", "close": 13.364365, "volume": 6178152.0}, {"date": "2010-11-11", "close": 14.30135, "volume": 3088772.0}, {"date": "2010-11-12", "close": 13.561625, "volume": 3238472.0}, {"date": "2010-11-15", "close": 13.660255, "volume": 1639717.0}, {"date": "2010-11-16", "close": 12.969845, "volume": 2199069.0}, {"date": "2010-11-17", "close": 13.364365, "volume": 4178353.0}, {"date": "2010-11-18", "close": 13.857515, "volume": 2647006.0}, {"date": "2010-11-19", "close": 14.054775, "volume": 2954963.0}, {"date": "2010-11-22", "close": 14.252035, "volume": 1403321.0}, {"date": "2010-11-23", "close": 13.660255, "volume": 1397090.0}, {"date": "2010-11-24", "close": 15.09039, "volume": 4207967.0}, {"date": "2010-11-25", "close": 16.17532, "volume": 6657523.0}, {"date": "2010-11-26", "close": 15.87943, "volume": 2863472.0}, {"date": "2010-11-29", "close": 15.928745, "volume": 1522085.0}, {"date": "2010-11-30", "close": 15.38628, "volume": 3460361.0}, {"date": "2010-12-01", "close": 16.37258, "volume": 3652720.0}, {"date": "2010-12-02", "close": 16.323265, "volume": 3372759.0}, {"date": "2010-12-03", "close": 15.58354, "volume": 3550299.0}, {"date": "2010-12-06", "close": 14.89313, "volume": 3524072.0}, {"date": "2010-12-07", "close": 14.89313, "volume": 4830721.0}, {"date": "2010-12-08", "close": 14.646555, "volume": 3312736.0}, {"date": "2010-12-09", "close": 14.745185, "volume": 2747802.0}, {"date": "2010-12-10", "close": 14.49861, "volume": 3206528.0}, {"date": "2010-12-13", "close": 14.89313, "volume": 3241409.0}, {"date": "2010-12-14", "close": 14.745185, "volume": 2716005.0}, {"date": "2010-12-15", "close": 14.547925, "volume": 3054349.0}, {"date": "2010-12-16", "close": 14.69587, "volume": 3180864.0}, {"date": "2010-12-17", "close": 14.745185, "volume": 2221798.0}, {"date": "2010-12-20", "close": 15.830115, "volume": 4947424.0}, {"date": "2010-12-21", "close": 15.68217, "volume": 3456804.0}, {"date": "2010-12-22", "close": 16.37258, "volume": 3064375.0}, {"date": "2010-12-23", "close": 16.126005, "volume": 1802776.0}, {"date": "2010-12-24", "close": 15.97806, "volume": 893578.0}, {"date": "2010-12-29", "close": 17.704085, "volume": 4243193.0}, {"date": "2010-12-30", "close": 19.479425, "volume": 4518395.0}, {"date": "2010-12-31", "close": 20.31778, "volume": 3541565.0}, {"date": "2011-01-04", "close": 22.6849, "volume": 5753512.0}, {"date": "2011-01-05", "close": 21.30408, "volume": 4373615.0}, {"date": "2011-01-06", "close": 20.41641, "volume": 3467533.0}, {"date": "2011-01-07", "close": 18.887645, "volume": 5058473.0}, {"date": "2011-01-10", "close": 20.61367, "volume": 4029592.0}, {"date": "2011-01-11", "close": 19.43011, "volume": 3569130.0}, {"date": "2011-01-12", "close": 20.21915, "volume": 2727153.0}, {"date": "2011-01-13", "close": 20.51504, "volume": 2450168.0}, {"date": "2011-01-14", "close": 20.02189, "volume": 2168429.0}, {"date": "2011-01-17", "close": 19.23285, "volume": 3067501.0}, {"date": "2011-01-18", "close": 18.83833, "volume": 4536165.0}, {"date": "2011-01-19", "close": 19.92326, "volume": 3047551.0}, {"date": "2011-01-20", "close": 19.92326, "volume": 3121467.0}, {"date": "2011-01-21", "close": 19.43011, "volume": 2738279.0}, {"date": "2011-01-24", "close": 19.52874, "volume": 2139648.0}, {"date": "2011-01-25", "close": 19.43011, "volume": 3103195.0}, {"date": "2011-01-27", "close": 19.084905, "volume": 3278489.0}, {"date": "2011-01-28", "close": 18.197235, "volume": 3509507.0}, {"date": "2011-01-31", "close": 17.704085, "volume": 3967879.0}, {"date": "2011-02-01", "close": 18.690385, "volume": 3362234.0}, {"date": "2011-02-02", "close": 17.06299, "volume": 7780358.0}, {"date": "2011-02-03", "close": 17.26025, "volume": 4876664.0}, {"date": "2011-02-04", "close": 17.45751, "volume": 3186217.0}, {"date": "2011-02-07", "close": 17.901345, "volume": 3110361.0}, {"date": "2011-02-08", "close": 17.95066, "volume": 3006742.0}, {"date": "2011-02-09", "close": 18.591755, "volume": 3614234.0}, {"date": "2011-02-10", "close": 18.887645, "volume": 3016167.0}, {"date": "2011-02-11", "close": 18.7397, "volume": 2613428.0}, {"date": "2011-02-14", "close": 19.282165, "volume": 3257059.0}, {"date": "2011-02-15", "close": 19.380795, "volume": 2742249.0}, {"date": "2011-02-16", "close": 18.93696, "volume": 2797551.0}, {"date": "2011-02-17", "close": 19.183535, "volume": 2728743.0}, {"date": "2011-02-18", "close": 19.03559, "volume": 2622278.0}, {"date": "2011-02-21", "close": 18.83833, "volume": 3014143.0}, {"date": "2011-02-22", "close": 18.394495, "volume": 2952916.0}, {"date": "2011-02-23", "close": 18.44381, "volume": 3346980.0}, {"date": "2011-02-24", "close": 18.14792, "volume": 2972845.0}, {"date": "2011-02-25", "close": 18.789015, "volume": 3181034.0}, {"date": "2011-02-28", "close": 19.23285, "volume": 3183008.0}, {"date": "2011-03-01", "close": 20.81093, "volume": 6738435.0}, {"date": "2011-03-02", "close": 21.89586, "volume": 6592368.0}, {"date": "2011-03-03", "close": 22.58627, "volume": 6251266.0}, {"date": "2011-03-04", "close": 21.6986, "volume": 3664346.0}, {"date": "2011-03-07", "close": 20.7123, "volume": 3126036.0}, {"date": "2011-03-08", "close": 20.61367, "volume": 3387948.0}, {"date": "2011-03-09", "close": 20.41641, "volume": 2623831.0}, {"date": "2011-03-10", "close": 19.578055, "volume": 3069155.0}, {"date": "2011-03-11", "close": 19.479425, "volume": 4233099.0}, {"date": "2011-03-14", "close": 18.64107, "volume": 3827516.0}, {"date": "2011-03-15", "close": 17.309565, "volume": 5048913.0}, {"date": "2011-03-16", "close": 18.591755, "volume": 5368148.0}, {"date": "2011-03-17", "close": 18.690385, "volume": 4829592.0}, {"date": "2011-03-18", "close": 18.93696, "volume": 6373153.0}, {"date": "2011-03-21", "close": 19.084905, "volume": 2710843.0}, {"date": "2011-03-22", "close": 19.726, "volume": 3109110.0}, {"date": "2011-03-23", "close": 20.31778, "volume": 3928004.0}, {"date": "2011-03-24", "close": 20.61367, "volume": 2442909.0}, {"date": "2011-03-25", "close": 21.10682, "volume": 3186105.0}, {"date": "2011-03-28", "close": 21.30408, "volume": 2500073.0}, {"date": "2011-03-29", "close": 21.50134, "volume": 2761643.0}, {"date": "2011-03-31", "close": 22.19175, "volume": 6309210.0}, {"date": "2011-04-01", "close": 22.38901, "volume": 3825902.0}, {"date": "2011-04-04", "close": 23.6712, "volume": 3816382.0}, {"date": "2011-04-05", "close": 24.85476, "volume": 5273580.0}, {"date": "2011-04-06", "close": 23.96709, "volume": 3258550.0}, {"date": "2011-04-07", "close": 23.57257, "volume": 3221851.0}, {"date": "2011-04-08", "close": 25.15065, "volume": 3379238.0}, {"date": "2011-04-11", "close": 25.6438, "volume": 3106039.0}, {"date": "2011-04-12", "close": 25.15065, "volume": 3612685.0}, {"date": "2011-04-13", "close": 24.85476, "volume": 3524069.0}, {"date": "2011-04-14", "close": 25.05202, "volume": 2629836.0}, {"date": "2011-04-15", "close": 24.95339, "volume": 2575231.0}, {"date": "2011-04-18", "close": 24.26298, "volume": 2937536.0}, {"date": "2011-04-19", "close": 22.58627, "volume": 4108298.0}, {"date": "2011-04-20", "close": 23.6712, "volume": 2350445.0}, {"date": "2011-04-21", "close": 24.16435, "volume": 1905341.0}, {"date": "2011-04-27", "close": 21.79723, "volume": 4806116.0}, {"date": "2011-04-28", "close": 21.30408, "volume": 3874865.0}, {"date": "2011-04-29", "close": 20.61367, "volume": 4336122.0}, {"date": "2011-05-02", "close": 20.61367, "volume": 5873832.0}, {"date": "2011-05-03", "close": 19.82463, "volume": 5673062.0}, {"date": "2011-05-04", "close": 20.02189, "volume": 5603093.0}, {"date": "2011-05-05", "close": 21.6986, "volume": 5654325.0}, {"date": "2011-05-06", "close": 22.19175, "volume": 5419452.0}, {"date": "2011-05-09", "close": 21.59997, "volume": 4109554.0}, {"date": "2011-05-10", "close": 21.00819, "volume": 4454639.0}, {"date": "2011-05-11", "close": 22.19175, "volume": 4649979.0}, {"date": "2011-05-12", "close": 20.7123, "volume": 5312567.0}, {"date": "2011-05-13", "close": 21.10682, "volume": 4409945.0}, {"date": "2011-05-16", "close": 20.81093, "volume": 3941414.0}, {"date": "2011-05-17", "close": 21.30408, "volume": 4650941.0}, {"date": "2011-05-18", "close": 21.59997, "volume": 4024920.0}, {"date": "2011-05-19", "close": 22.29038, "volume": 4320517.0}, {"date": "2011-05-20", "close": 22.58627, "volume": 4024868.0}, {"date": "2011-05-23", "close": 21.20545, "volume": 4388915.0}, {"date": "2011-05-24", "close": 22.29038, "volume": 4681790.0}, {"date": "2011-05-25", "close": 21.99449, "volume": 4952391.0}, {"date": "2011-05-26", "close": 22.6849, "volume": 4108979.0}, {"date": "2011-05-27", "close": 22.48764, "volume": 4682047.0}, {"date": "2011-05-30", "close": 22.29038, "volume": 4512182.0}, {"date": "2011-05-31", "close": 23.37531, "volume": 15828654.0}, {"date": "2011-06-01", "close": 22.98079, "volume": 4949429.0}, {"date": "2011-06-02", "close": 22.38901, "volume": 6344141.0}, {"date": "2011-06-03", "close": 21.6986, "volume": 5125640.0}, {"date": "2011-06-06", "close": 21.30408, "volume": 4902778.0}, {"date": "2011-06-07", "close": 20.61367, "volume": 5292743.0}, {"date": "2011-06-08", "close": 20.90956, "volume": 4813093.0}, {"date": "2011-06-09", "close": 20.7123, "volume": 4343148.0}, {"date": "2011-06-10", "close": 20.41641, "volume": 4383391.0}, {"date": "2011-06-14", "close": 20.02189, "volume": 6205016.0}, {"date": "2011-06-15", "close": 20.21915, "volume": 4909409.0}, {"date": "2011-06-16", "close": 19.43011, "volume": 5799273.0}, {"date": "2011-06-17", "close": 18.14792, "volume": 6662372.0}, {"date": "2011-06-20", "close": 18.24655, "volume": 6040928.0}, {"date": "2011-06-21", "close": 19.23285, "volume": 6872578.0}, {"date": "2011-06-22", "close": 19.92326, "volume": 5007052.0}, {"date": "2011-06-23", "close": 20.12052, "volume": 4995248.0}, {"date": "2011-06-24", "close": 20.12052, "volume": 3987335.0}, {"date": "2011-06-27", "close": 19.282165, "volume": 4957118.0}, {"date": "2011-06-28", "close": 18.7397, "volume": 6322792.0}, {"date": "2011-06-29", "close": 19.52874, "volume": 5004691.0}, {"date": "2011-07-01", "close": 17.26025, "volume": 10773631.0}, {"date": "2011-07-04", "close": 18.64107, "volume": 6259847.0}, {"date": "2011-07-05", "close": 18.7397, "volume": 5848034.0}, {"date": "2011-07-06", "close": 18.7397, "volume": 4827495.0}, {"date": "2011-07-07", "close": 18.14792, "volume": 5249853.0}, {"date": "2011-07-08", "close": 19.82463, "volume": 5175898.0}, {"date": "2011-07-11", "close": 19.726, "volume": 4793669.0}, {"date": "2011-07-12", "close": 19.13422, "volume": 4167203.0}, {"date": "2011-07-13", "close": 19.380795, "volume": 4329126.0}, {"date": "2011-07-14", "close": 19.479425, "volume": 4019484.0}, {"date": "2011-07-15", "close": 18.83833, "volume": 4490642.0}, {"date": "2011-07-18", "close": 18.591755, "volume": 3912510.0}, {"date": "2011-07-19", "close": 18.591755, "volume": 4348565.0}, {"date": "2011-07-20", "close": 19.13422, "volume": 3722919.0}, {"date": "2011-07-21", "close": 19.13422, "volume": 3738235.0}, {"date": "2011-07-22", "close": 19.62737, "volume": 4078467.0}, {"date": "2011-07-25", "close": 20.41641, "volume": 4238848.0}, {"date": "2011-07-26", "close": 21.00819, "volume": 4399730.0}, {"date": "2011-07-27", "close": 21.00819, "volume": 3486495.0}, {"date": "2011-07-28", "close": 20.61367, "volume": 4010349.0}, {"date": "2011-07-29", "close": 21.20545, "volume": 4392728.0}, {"date": "2011-08-01", "close": 21.99449, "volume": 4433019.0}, {"date": "2011-08-02", "close": 21.00819, "volume": 5395398.0}, {"date": "2011-08-03", "close": 20.41641, "volume": 4186719.0}, {"date": "2011-08-04", "close": 20.7123, "volume": 4134604.0}, {"date": "2011-08-05", "close": 18.34518, "volume": 6989657.0}, {"date": "2011-08-08", "close": 17.7534, "volume": 6119856.0}, {"date": "2011-08-09", "close": 18.493125, "volume": 6947631.0}, {"date": "2011-08-10", "close": 19.084905, "volume": 5354158.0}, {"date": "2011-08-11", "close": 19.578055, "volume": 5459564.0}, {"date": "2011-08-12", "close": 19.52874, "volume": 4296914.0}, {"date": "2011-08-15", "close": 20.12052, "volume": 3672768.0}, {"date": "2011-08-16", "close": 19.479425, "volume": 2991983.0}, {"date": "2011-08-17", "close": 19.380795, "volume": 3628721.0}, {"date": "2011-08-18", "close": 18.24655, "volume": 3973752.0}, {"date": "2011-08-19", "close": 17.16162, "volume": 5667141.0}, {"date": "2011-08-22", "close": 16.816415, "volume": 6555177.0}, {"date": "2011-08-23", "close": 16.915045, "volume": 4466445.0}, {"date": "2011-08-24", "close": 16.7671, "volume": 4086799.0}, {"date": "2011-08-25", "close": 17.013675, "volume": 3695601.0}, {"date": "2011-08-26", "close": 16.816415, "volume": 3185973.0}, {"date": "2011-08-29", "close": 17.999975, "volume": 4142366.0}, {"date": "2011-08-30", "close": 17.85203, "volume": 3591627.0}, {"date": "2011-08-31", "close": 17.85203, "volume": 2986236.0}, {"date": "2011-09-01", "close": 18.04929, "volume": 2750961.0}, {"date": "2011-09-02", "close": 17.35888, "volume": 3219837.0}, {"date": "2011-09-05", "close": 16.66847, "volume": 3036663.0}, {"date": "2011-09-06", "close": 16.915045, "volume": 4246622.0}, {"date": "2011-09-07", "close": 17.35888, "volume": 3220996.0}, {"date": "2011-09-08", "close": 17.013675, "volume": 3237951.0}, {"date": "2011-09-09", "close": 17.112305, "volume": 2552130.0}, {"date": "2011-09-12", "close": 15.928745, "volume": 3237459.0}, {"date": "2011-09-13", "close": 15.928745, "volume": 2924454.0}, {"date": "2011-09-14", "close": 14.59724, "volume": 4962421.0}, {"date": "2011-09-15", "close": 14.99176, "volume": 4006226.0}, {"date": "2011-09-16", "close": 15.58354, "volume": 3412112.0}, {"date": "2011-09-19", "close": 14.59724, "volume": 3171764.0}, {"date": "2011-09-20", "close": 14.39998, "volume": 2910227.0}, {"date": "2011-09-21", "close": 12.62464, "volume": 11164654.0}, {"date": "2011-09-22", "close": 10.898615, "volume": 10133088.0}, {"date": "2011-09-23", "close": 10.405465, "volume": 11228498.0}, {"date": "2011-09-26", "close": 8.630125, "volume": 11414196.0}, {"date": "2011-09-27", "close": 11.63834, "volume": 11181894.0}, {"date": "2011-09-28", "close": 10.94793, "volume": 8527407.0}, {"date": "2011-09-29", "close": 10.94793, "volume": 7047418.0}, {"date": "2011-09-30", "close": 10.75067, "volume": 4788089.0}, {"date": "2011-10-03", "close": 9.616425, "volume": 4169205.0}, {"date": "2011-10-04", "close": 9.27122, "volume": 7528132.0}, {"date": "2011-10-05", "close": 9.912315, "volume": 6163832.0}, {"date": "2011-10-06", "close": 11.095875, "volume": 7580324.0}, {"date": "2011-10-07", "close": 11.687655, "volume": 7140401.0}, {"date": "2011-10-10", "close": 12.42738, "volume": 7016351.0}, {"date": "2011-10-11", "close": 12.082175, "volume": 5681939.0}, {"date": "2011-10-12", "close": 12.23012, "volume": 3237641.0}, {"date": "2011-10-13", "close": 12.62464, "volume": 4307607.0}, {"date": "2011-10-14", "close": 12.279435, "volume": 2289934.0}, {"date": "2011-10-17", "close": 12.92053, "volume": 2421088.0}, {"date": "2011-10-18", "close": 11.93423, "volume": 3600786.0}, {"date": "2011-10-19", "close": 10.75067, "volume": 7325363.0}, {"date": "2011-10-20", "close": 11.095875, "volume": 4000195.0}, {"date": "2011-10-21", "close": 10.799985, "volume": 2063504.0}, {"date": "2011-10-24", "close": 12.03286, "volume": 2247080.0}, {"date": "2011-10-25", "close": 11.884915, "volume": 2214312.0}, {"date": "2011-10-26", "close": 11.73697, "volume": 3016022.0}, {"date": "2011-10-27", "close": 12.575325, "volume": 2535618.0}, {"date": "2011-10-28", "close": 12.8219, "volume": 3699506.0}, {"date": "2011-10-31", "close": 11.884915, "volume": 2899856.0}, {"date": "2011-11-01", "close": 11.8356, "volume": 1922136.0}, {"date": "2011-11-02", "close": 11.24382, "volume": 3309287.0}, {"date": "2011-11-03", "close": 11.34245, "volume": 2589526.0}, {"date": "2011-11-04", "close": 11.53971, "volume": 2345329.0}, {"date": "2011-11-07", "close": 11.34245, "volume": 1485897.0}, {"date": "2011-11-08", "close": 11.34245, "volume": 1492639.0}, {"date": "2011-11-09", "close": 11.73697, "volume": 1915098.0}, {"date": "2011-11-10", "close": 11.53971, "volume": 2022031.0}, {"date": "2011-11-11", "close": 11.884915, "volume": 2565396.0}, {"date": "2011-11-14", "close": 12.082175, "volume": 2486088.0}, {"date": "2011-11-15", "close": 12.03286, "volume": 1266420.0}, {"date": "2011-11-16", "close": 11.8356, "volume": 1838951.0}, {"date": "2011-11-17", "close": 12.279435, "volume": 2026449.0}, {"date": "2011-11-18", "close": 11.93423, "volume": 1390241.0}, {"date": "2011-11-21", "close": 11.490395, "volume": 1446573.0}, {"date": "2011-11-22", "close": 11.14519, "volume": 2606227.0}, {"date": "2011-11-23", "close": 10.65204, "volume": 1852011.0}, {"date": "2011-11-24", "close": 11.095875, "volume": 2739726.0}, {"date": "2011-11-25", "close": 10.8493, "volume": 1211146.0}, {"date": "2011-11-28", "close": 11.589025, "volume": 2327224.0}, {"date": "2011-11-29", "close": 11.63834, "volume": 1800877.0}, {"date": "2011-11-30", "close": 11.983545, "volume": 2135203.0}, {"date": "2011-12-01", "close": 12.969845, "volume": 4320624.0}, {"date": "2011-12-02", "close": 12.52601, "volume": 1870087.0}, {"date": "2011-12-05", "close": 13.41368, "volume": 3219902.0}, {"date": "2011-12-06", "close": 12.42738, "volume": 2766704.0}, {"date": "2011-12-07", "close": 13.11779, "volume": 1995257.0}, {"date": "2011-12-08", "close": 12.871215, "volume": 1222816.0}, {"date": "2011-12-09", "close": 12.8219, "volume": 1706342.0}, {"date": "2011-12-12", "close": 13.364365, "volume": 1953843.0}, {"date": "2011-12-13", "close": 12.673955, "volume": 2638492.0}, {"date": "2011-12-14", "close": 12.575325, "volume": 1537304.0}, {"date": "2011-12-15", "close": 11.34245, "volume": 3283320.0}, {"date": "2011-12-16", "close": 11.589025, "volume": 1677624.0}, {"date": "2011-12-19", "close": 11.34245, "volume": 2057805.0}, {"date": "2011-12-20", "close": 11.490395, "volume": 997863.0}, {"date": "2011-12-21", "close": 11.63834, "volume": 1281322.0}, {"date": "2011-12-22", "close": 11.194505, "volume": 1124199.0}, {"date": "2011-12-23", "close": 11.490395, "volume": 559860.0}, {"date": "2011-12-28", "close": 11.095875, "volume": 677391.0}, {"date": "2011-12-29", "close": 10.504095, "volume": 2010146.0}, {"date": "2011-12-30", "close": 10.306835, "volume": 1415650.0}, {"date": "2012-01-03", "close": 10.75067, "volume": 1272260.0}, {"date": "2012-01-04", "close": 10.997245, "volume": 1547868.0}, {"date": "2012-01-05", "close": 10.504095, "volume": 2251744.0}, {"date": "2012-01-06", "close": 10.306835, "volume": 1709875.0}, {"date": "2012-01-09", "close": 10.010945, "volume": 2301858.0}, {"date": "2012-01-10", "close": 10.15889, "volume": 1697608.0}, {"date": "2012-01-11", "close": 10.25752, "volume": 1647299.0}, {"date": "2012-01-12", "close": 10.208205, "volume": 1390962.0}, {"date": "2012-01-13", "close": 10.25752, "volume": 2022538.0}, {"date": "2012-01-16", "close": 9.863, "volume": 2133860.0}, {"date": "2012-01-17", "close": 10.010945, "volume": 1700080.0}, {"date": "2012-01-18", "close": 10.45478, "volume": 3433558.0}, {"date": "2012-01-19", "close": 11.34245, "volume": 3079627.0}, {"date": "2012-01-20", "close": 12.62464, "volume": 5177035.0}, {"date": "2012-01-25", "close": 13.265735, "volume": 8015518.0}, {"date": "2012-01-27", "close": 12.673955, "volume": 2840659.0}, {"date": "2012-01-30", "close": 12.92053, "volume": 2202225.0}, {"date": "2012-01-31", "close": 13.068475, "volume": 1407201.0}, {"date": "2012-02-01", "close": 13.167105, "volume": 1408699.0}, {"date": "2012-02-02", "close": 15.68217, "volume": 8321121.0}, {"date": "2012-02-03", "close": 14.10409, "volume": 6229471.0}, {"date": "2012-02-06", "close": 14.20272, "volume": 3868477.0}, {"date": "2012-02-07", "close": 13.61094, "volume": 3059769.0}, {"date": "2012-02-08", "close": 14.350665, "volume": 3107293.0}, {"date": "2012-02-09", "close": 13.956145, "volume": 1847048.0}, {"date": "2012-02-10", "close": 13.70957, "volume": 1285041.0}, {"date": "2012-02-13", "close": 13.364365, "volume": 2203932.0}, {"date": "2012-02-14", "close": 12.575325, "volume": 2749550.0}, {"date": "2012-02-15", "close": 12.42738, "volume": 4620133.0}, {"date": "2012-02-16", "close": 11.983545, "volume": 2389837.0}, {"date": "2012-02-17", "close": 11.983545, "volume": 1867182.0}, {"date": "2012-02-20", "close": 12.673955, "volume": 2207121.0}, {"date": "2012-02-21", "close": 12.871215, "volume": 1327686.0}, {"date": "2012-02-22", "close": 12.72327, "volume": 1015329.0}, {"date": "2012-02-23", "close": 12.279435, "volume": 1339375.0}, {"date": "2012-02-24", "close": 12.72327, "volume": 1923174.0}, {"date": "2012-02-27", "close": 12.13149, "volume": 2687122.0}, {"date": "2012-02-28", "close": 12.03286, "volume": 1238473.0}, {"date": "2012-02-29", "close": 12.03286, "volume": 1661160.0}, {"date": "2012-03-01", "close": 11.391765, "volume": 2528528.0}, {"date": "2012-03-02", "close": 11.24382, "volume": 2054738.0}, {"date": "2012-03-05", "close": 11.14519, "volume": 1688904.0}, {"date": "2012-03-06", "close": 11.04656, "volume": 1881443.0}, {"date": "2012-03-07", "close": 10.8493, "volume": 2142037.0}, {"date": "2012-03-08", "close": 10.65204, "volume": 2248163.0}, {"date": "2012-03-09", "close": 11.63834, "volume": 2922360.0}, {"date": "2012-03-12", "close": 11.53971, "volume": 2005400.0}, {"date": "2012-03-13", "close": 11.983545, "volume": 2092588.0}, {"date": "2012-03-14", "close": 12.32875, "volume": 1932182.0}, {"date": "2012-03-15", "close": 12.082175, "volume": 1708675.0}, {"date": "2012-03-16", "close": 12.180805, "volume": 1225170.0}, {"date": "2012-03-19", "close": 12.03286, "volume": 702951.0}, {"date": "2012-03-20", "close": 11.490395, "volume": 1290675.0}, {"date": "2012-03-21", "close": 11.293135, "volume": 1267130.0}, {"date": "2012-03-22", "close": 11.24382, "volume": 1658292.0}, {"date": "2012-03-23", "close": 10.75067, "volume": 3163020.0}, {"date": "2012-03-26", "close": 10.602725, "volume": 1797135.0}, {"date": "2012-03-27", "close": 10.75067, "volume": 1849879.0}, {"date": "2012-03-28", "close": 10.94793, "volume": 1875632.0}, {"date": "2012-03-29", "close": 10.55341, "volume": 1493859.0}, {"date": "2012-03-30", "close": 10.799985, "volume": 2174454.0}, {"date": "2012-04-02", "close": 10.65204, "volume": 1925851.0}, {"date": "2012-04-03", "close": 10.45478, "volume": 1577706.0}, {"date": "2012-04-04", "close": 10.504095, "volume": 1904454.0}, {"date": "2012-04-05", "close": 10.405465, "volume": 1119386.0}, {"date": "2012-04-10", "close": 10.15889, "volume": 1050117.0}, {"date": "2012-04-11", "close": 9.912315, "volume": 1514408.0}, {"date": "2012-04-12", "close": 10.15889, "volume": 2227010.0}, {"date": "2012-04-13", "close": 10.94793, "volume": 3228376.0}, {"date": "2012-04-16", "close": 10.799985, "volume": 1492826.0}, {"date": "2012-04-17", "close": 11.34245, "volume": 3533476.0}, {"date": "2012-04-18", "close": 11.14519, "volume": 2172105.0}, {"date": "2012-04-19", "close": 11.293135, "volume": 1432559.0}, {"date": "2012-04-20", "close": 11.04656, "volume": 1599042.0}, {"date": "2012-04-23", "close": 10.701355, "volume": 1118826.0}, {"date": "2012-04-24", "close": 10.997245, "volume": 1427301.0}, {"date": "2012-04-26", "close": 10.997245, "volume": 1841295.0}, {"date": "2012-04-27", "close": 10.94793, "volume": 1364244.0}, {"date": "2012-04-30", "close": 11.095875, "volume": 1203893.0}, {"date": "2012-05-01", "close": 10.8493, "volume": 1136748.0}, {"date": "2012-05-02", "close": 10.799985, "volume": 770823.0}, {"date": "2012-05-03", "close": 10.75067, "volume": 1097336.0}, {"date": "2012-05-04", "close": 10.504095, "volume": 1198018.0}, {"date": "2012-05-07", "close": 10.06026, "volume": 1690176.0}, {"date": "2012-05-08", "close": 10.15889, "volume": 1647108.0}, {"date": "2012-05-09", "close": 9.616425, "volume": 2716652.0}, {"date": "2012-05-10", "close": 9.56711, "volume": 2062027.0}, {"date": "2012-05-11", "close": 9.56711, "volume": 1714722.0}, {"date": "2012-05-14", "close": 10.208205, "volume": 2947694.0}, {"date": "2012-05-15", "close": 9.715055, "volume": 2246926.0}, {"date": "2012-05-16", "close": 9.07396, "volume": 2969342.0}, {"date": "2012-05-17", "close": 9.123275, "volume": 2928624.0}, {"date": "2012-05-18", "close": 8.728755, "volume": 2655561.0}, {"date": "2012-05-21", "close": 8.8767, "volume": 1313765.0}, {"date": "2012-05-22", "close": 9.123275, "volume": 1208466.0}, {"date": "2012-05-23", "close": 8.58081, "volume": 1371052.0}, {"date": "2012-05-24", "close": 8.67944, "volume": 1047902.0}, {"date": "2012-05-25", "close": 8.827385, "volume": 1185588.0}, {"date": "2012-05-28", "close": 10.405465, "volume": 2463662.0}, {"date": "2012-05-29", "close": 10.602725, "volume": 3154737.0}, {"date": "2012-05-30", "close": 10.405465, "volume": 1772313.0}, {"date": "2012-05-31", "close": 10.208205, "volume": 2552892.0}, {"date": "2012-06-01", "close": 10.109575, "volume": 1822393.0}, {"date": "2012-06-04", "close": 9.56711, "volume": 1898591.0}, {"date": "2012-06-05", "close": 10.010945, "volume": 2950171.0}, {"date": "2012-06-06", "close": 9.912315, "volume": 1438372.0}, {"date": "2012-06-07", "close": 10.06026, "volume": 1407101.0}, {"date": "2012-06-08", "close": 9.517795, "volume": 1279994.0}, {"date": "2012-06-12", "close": 9.616425, "volume": 1172347.0}, {"date": "2012-06-13", "close": 9.36985, "volume": 2214933.0}, {"date": "2012-06-14", "close": 9.024645, "volume": 1065724.0}, {"date": "2012-06-15", "close": 8.67944, "volume": 2830589.0}, {"date": "2012-06-18", "close": 9.221905, "volume": 6119393.0}, {"date": "2012-06-19", "close": 10.010945, "volume": 3515285.0}, {"date": "2012-06-20", "close": 10.010945, "volume": 4605948.0}, {"date": "2012-06-21", "close": 9.320535, "volume": 4451373.0}, {"date": "2012-06-22", "close": 9.320535, "volume": 3058721.0}, {"date": "2012-06-25", "close": 8.97533, "volume": 2381475.0}, {"date": "2012-06-26", "close": 8.77807, "volume": 2987317.0}, {"date": "2012-06-27", "close": 8.136975, "volume": 7703010.0}, {"date": "2012-06-28", "close": 8.18629, "volume": 2994404.0}, {"date": "2012-06-29", "close": 8.334235, "volume": 3522250.0}, {"date": "2012-07-02", "close": 8.48218, "volume": 1443946.0}, {"date": "2012-07-03", "close": 8.432865, "volume": 1323557.0}, {"date": "2012-07-04", "close": 8.48218, "volume": 1023621.0}, {"date": "2012-07-05", "close": 8.28492, "volume": 949747.0}, {"date": "2012-07-06", "close": 8.432865, "volume": 765141.0}, {"date": "2012-07-09", "close": 7.939715, "volume": 1447169.0}, {"date": "2012-07-10", "close": 8.18629, "volume": 1795017.0}, {"date": "2012-07-11", "close": 8.8767, "volume": 2961010.0}, {"date": "2012-07-12", "close": 8.235605, "volume": 2108948.0}, {"date": "2012-07-13", "close": 8.38355, "volume": 1679354.0}, {"date": "2012-07-16", "close": 8.38355, "volume": 1394490.0}, {"date": "2012-07-17", "close": 8.728755, "volume": 2665101.0}, {"date": "2012-07-18", "close": 8.48218, "volume": 1100806.0}, {"date": "2012-07-19", "close": 8.630125, "volume": 1716850.0}, {"date": "2012-07-20", "close": 8.630125, "volume": 1296165.0}, {"date": "2012-07-23", "close": 7.98903, "volume": 2777995.0}, {"date": "2012-07-24", "close": 7.939715, "volume": 1734929.0}, {"date": "2012-07-25", "close": 7.841085, "volume": 1555645.0}, {"date": "2012-07-26", "close": 7.742455, "volume": 1551498.0}, {"date": "2012-07-27", "close": 7.39725, "volume": 2718105.0}, {"date": "2012-07-30", "close": 7.347935, "volume": 1399598.0}, {"date": "2012-07-31", "close": 7.939715, "volume": 2542122.0}, {"date": "2012-08-01", "close": 8.18629, "volume": 2010446.0}, {"date": "2012-08-02", "close": 8.136975, "volume": 1616766.0}, {"date": "2012-08-03", "close": 7.742455, "volume": 992607.0}, {"date": "2012-08-06", "close": 7.545195, "volume": 1875154.0}, {"date": "2012-08-07", "close": 7.39725, "volume": 1361127.0}, {"date": "2012-08-08", "close": 7.59451, "volume": 1652406.0}, {"date": "2012-08-09", "close": 7.59451, "volume": 1286750.0}, {"date": "2012-08-10", "close": 7.49588, "volume": 1070481.0}, {"date": "2012-08-13", "close": 7.545195, "volume": 1324845.0}, {"date": "2012-08-14", "close": 7.49588, "volume": 628382.0}, {"date": "2012-08-15", "close": 7.446565, "volume": 1005302.0}, {"date": "2012-08-16", "close": 7.545195, "volume": 1269210.0}, {"date": "2012-08-17", "close": 7.39725, "volume": 1266855.0}, {"date": "2012-08-20", "close": 6.9041, "volume": 2514860.0}, {"date": "2012-08-21", "close": 6.756155, "volume": 1705265.0}, {"date": "2012-08-22", "close": 6.558895, "volume": 2985531.0}, {"date": "2012-08-23", "close": 6.50958, "volume": 4847629.0}, {"date": "2012-08-24", "close": 6.50958, "volume": 1788603.0}, {"date": "2012-08-27", "close": 6.50958, "volume": 1523776.0}, {"date": "2012-08-28", "close": 6.50958, "volume": 1513536.0}, {"date": "2012-08-29", "close": 7.00273, "volume": 4368893.0}, {"date": "2012-08-30", "close": 6.558895, "volume": 2750895.0}, {"date": "2012-08-31", "close": 6.31232, "volume": 1340565.0}, {"date": "2012-09-03", "close": 5.967115, "volume": 2575448.0}, {"date": "2012-09-04", "close": 5.9178, "volume": 1686568.0}, {"date": "2012-09-05", "close": 5.868485, "volume": 2295635.0}, {"date": "2012-09-06", "close": 8.28492, "volume": 15522519.0}, {"date": "2012-09-07", "close": 8.08766, "volume": 5815810.0}, {"date": "2012-09-10", "close": 8.235605, "volume": 4165726.0}, {"date": "2012-09-11", "close": 7.98903, "volume": 1456250.0}, {"date": "2012-09-12", "close": 8.334235, "volume": 2113700.0}, {"date": "2012-09-13", "close": 8.67944, "volume": 3256604.0}, {"date": "2012-09-14", "close": 8.827385, "volume": 2418166.0}, {"date": "2012-09-17", "close": 8.67944, "volume": 1292549.0}, {"date": "2012-09-18", "close": 8.77807, "volume": 1159955.0}, {"date": "2012-09-19", "close": 8.827385, "volume": 1970044.0}, {"date": "2012-09-20", "close": 8.67944, "volume": 1531117.0}, {"date": "2012-09-21", "close": 8.630125, "volume": 1558961.0}, {"date": "2012-09-24", "close": 8.531495, "volume": 788095.0}, {"date": "2012-09-25", "close": 7.841085, "volume": 2466488.0}, {"date": "2012-09-26", "close": 7.446565, "volume": 2169855.0}, {"date": "2012-09-27", "close": 7.8904, "volume": 1799719.0}, {"date": "2012-09-28", "close": 7.79177, "volume": 1135385.0}, {"date": "2012-10-01", "close": 7.98903, "volume": 621282.0}, {"date": "2012-10-02", "close": 8.08766, "volume": 693905.0}, {"date": "2012-10-03", "close": 8.432865, "volume": 1020542.0}, {"date": "2012-10-04", "close": 8.136975, "volume": 2456285.0}, {"date": "2012-10-05", "close": 8.432865, "volume": 695587.0}, {"date": "2012-10-08", "close": 8.432865, "volume": 622232.0}, {"date": "2012-10-09", "close": 8.58081, "volume": 779161.0}, {"date": "2012-10-10", "close": 8.48218, "volume": 1021427.0}, {"date": "2012-10-11", "close": 7.19999, "volume": 5399924.0}, {"date": "2012-10-12", "close": 7.00273, "volume": 1658336.0}, {"date": "2012-10-15", "close": 6.70684, "volume": 2701587.0}, {"date": "2012-10-16", "close": 6.558895, "volume": 1582774.0}, {"date": "2012-10-17", "close": 6.263005, "volume": 2970358.0}, {"date": "2012-10-18", "close": 6.41095, "volume": 2426989.0}, {"date": "2012-10-19", "close": 6.756155, "volume": 1995576.0}, {"date": "2012-10-22", "close": 6.70684, "volume": 1979679.0}, {"date": "2012-10-23", "close": 6.756155, "volume": 1106644.0}, {"date": "2012-10-24", "close": 6.70684, "volume": 946853.0}, {"date": "2012-10-25", "close": 6.80547, "volume": 714550.0}, {"date": "2012-10-26", "close": 6.756155, "volume": 1365540.0}, {"date": "2012-10-29", "close": 6.953415, "volume": 1407046.0}, {"date": "2012-10-30", "close": 7.052045, "volume": 1204305.0}, {"date": "2012-10-31", "close": 7.19999, "volume": 1623287.0}, {"date": "2012-11-01", "close": 7.00273, "volume": 1304148.0}, {"date": "2012-11-02", "close": 7.052045, "volume": 704057.0}, {"date": "2012-11-05", "close": 6.9041, "volume": 1182358.0}, {"date": "2012-11-06", "close": 6.953415, "volume": 699560.0}, {"date": "2012-11-07", "close": 7.10136, "volume": 1430075.0}, {"date": "2012-11-08", "close": 7.939715, "volume": 2413397.0}, {"date": "2012-11-12", "close": 7.10136, "volume": 3698743.0}, {"date": "2012-11-13", "close": 6.460265, "volume": 4721423.0}, {"date": "2012-11-15", "close": 5.967115, "volume": 6427396.0}, {"date": "2012-11-16", "close": 5.473965, "volume": 5740857.0}, {"date": "2012-11-19", "close": 6.263005, "volume": 6086336.0}, {"date": "2012-11-20", "close": 6.50958, "volume": 4174164.0}, {"date": "2012-11-21", "close": 6.21369, "volume": 1974536.0}, {"date": "2012-11-22", "close": 6.657525, "volume": 4106553.0}, {"date": "2012-11-23", "close": 7.10136, "volume": 4588602.0}, {"date": "2012-11-26", "close": 6.953415, "volume": 2764444.0}, {"date": "2012-11-27", "close": 7.052045, "volume": 5139938.0}, {"date": "2012-11-28", "close": 6.756155, "volume": 2179725.0}, {"date": "2012-11-29", "close": 6.657525, "volume": 1575875.0}, {"date": "2012-11-30", "close": 6.31232, "volume": 22371524.0}, {"date": "2012-12-03", "close": 6.164375, "volume": 4536085.0}, {"date": "2012-12-04", "close": 5.9178, "volume": 3506438.0}, {"date": "2012-12-05", "close": 6.065745, "volume": 3115370.0}, {"date": "2012-12-06", "close": 5.9178, "volume": 1654267.0}, {"date": "2012-12-07", "close": 5.967115, "volume": 1609621.0}, {"date": "2012-12-10", "close": 5.967115, "volume": 1552401.0}, {"date": "2012-12-12", "close": 5.9178, "volume": 2881437.0}, {"date": "2012-12-13", "close": 5.769855, "volume": 1739463.0}, {"date": "2012-12-14", "close": 5.572595, "volume": 3003154.0}, {"date": "2012-12-17", "close": 5.42465, "volume": 2445789.0}, {"date": "2012-12-18", "close": 5.81917, "volume": 2441276.0}, {"date": "2012-12-19", "close": 6.065745, "volume": 4272822.0}, {"date": "2012-12-20", "close": 5.868485, "volume": 3132183.0}, {"date": "2012-12-21", "close": 5.9178, "volume": 3027893.0}, {"date": "2012-12-24", "close": 5.671225, "volume": 623965.0}, {"date": "2012-12-27", "close": 5.72054, "volume": 435215.0}, {"date": "2012-12-28", "close": 5.81917, "volume": 623461.0}, {"date": "2012-12-31", "close": 5.671225, "volume": 448359.0}, {"date": "2013-01-02", "close": 5.9178, "volume": 1429612.0}, {"date": "2013-01-03", "close": 6.263005, "volume": 2466201.0}, {"date": "2013-01-04", "close": 6.164375, "volume": 830618.0}, {"date": "2013-01-07", "close": 7.052045, "volume": 5926210.0}, {"date": "2013-01-08", "close": 6.9041, "volume": 3660368.0}, {"date": "2013-01-09", "close": 7.00273, "volume": 1373694.0}, {"date": "2013-01-10", "close": 6.80547, "volume": 2011023.0}, {"date": "2013-01-11", "close": 6.60821, "volume": 2011662.0}, {"date": "2013-01-14", "close": 6.41095, "volume": 1752084.0}, {"date": "2013-01-15", "close": 6.263005, "volume": 1547510.0}, {"date": "2013-01-16", "close": 6.31232, "volume": 2450773.0}, {"date": "2013-01-17", "close": 6.361635, "volume": 2464706.0}, {"date": "2013-01-18", "close": 6.21369, "volume": 1505589.0}, {"date": "2013-01-21", "close": 6.21369, "volume": 736902.0}, {"date": "2013-01-22", "close": 6.31232, "volume": 498976.0}, {"date": "2013-01-23", "close": 6.657525, "volume": 2540731.0}, {"date": "2013-01-24", "close": 6.41095, "volume": 2186437.0}, {"date": "2013-01-25", "close": 6.460265, "volume": 1390831.0}, {"date": "2013-01-29", "close": 6.361635, "volume": 1027174.0}, {"date": "2013-01-30", "close": 6.50958, "volume": 4256001.0}, {"date": "2013-01-31", "close": 6.31232, "volume": 2111059.0}, {"date": "2013-02-01", "close": 6.361635, "volume": 2083083.0}, {"date": "2013-02-04", "close": 6.263005, "volume": 942566.0}, {"date": "2013-02-05", "close": 6.164375, "volume": 1161496.0}, {"date": "2013-02-06", "close": 5.967115, "volume": 2267379.0}, {"date": "2013-02-07", "close": 5.868485, "volume": 1030451.0}, {"date": "2013-02-08", "close": 6.065745, "volume": 1685490.0}, {"date": "2013-02-11", "close": 6.065745, "volume": 1645109.0}, {"date": "2013-02-12", "close": 6.01643, "volume": 677246.0}, {"date": "2013-02-13", "close": 6.164375, "volume": 1193943.0}, {"date": "2013-02-14", "close": 6.31232, "volume": 2015420.0}, {"date": "2013-02-15", "close": 6.164375, "volume": 1667619.0}, {"date": "2013-02-18", "close": 6.01643, "volume": 888682.0}, {"date": "2013-02-19", "close": 6.01643, "volume": 750344.0}, {"date": "2013-02-20", "close": 5.9178, "volume": 1174138.0}, {"date": "2013-02-21", "close": 5.72054, "volume": 1503014.0}, {"date": "2013-02-22", "close": 5.62191, "volume": 1084334.0}, {"date": "2013-02-25", "close": 5.9178, "volume": 1141714.0}, {"date": "2013-02-26", "close": 5.769855, "volume": 1143279.0}, {"date": "2013-02-27", "close": 6.21369, "volume": 3743908.0}, {"date": "2013-02-28", "close": 6.11506, "volume": 4147009.0}, {"date": "2013-03-01", "close": 5.81917, "volume": 1538222.0}, {"date": "2013-03-04", "close": 5.81917, "volume": 1075278.0}, {"date": "2013-03-05", "close": 5.9178, "volume": 698974.0}, {"date": "2013-03-06", "close": 5.81917, "volume": 1373220.0}, {"date": "2013-03-07", "close": 5.868485, "volume": 899035.0}, {"date": "2013-03-08", "close": 6.01643, "volume": 1600935.0}, {"date": "2013-03-11", "close": 6.11506, "volume": 1783313.0}, {"date": "2013-03-12", "close": 5.9178, "volume": 867145.0}, {"date": "2013-03-13", "close": 5.868485, "volume": 636814.0}, {"date": "2013-03-14", "close": 5.81917, "volume": 594755.0}, {"date": "2013-03-15", "close": 5.868485, "volume": 780858.0}, {"date": "2013-03-18", "close": 5.769855, "volume": 374021.0}, {"date": "2013-03-19", "close": 5.81917, "volume": 2011978.0}, {"date": "2013-03-20", "close": 5.769855, "volume": 848966.0}, {"date": "2013-03-21", "close": 5.769855, "volume": 1038049.0}, {"date": "2013-03-22", "close": 5.868485, "volume": 690540.0}, {"date": "2013-03-25", "close": 5.868485, "volume": 678021.0}, {"date": "2013-03-26", "close": 5.868485, "volume": 419078.0}, {"date": "2013-03-27", "close": 5.72054, "volume": 1054935.0}, {"date": "2013-03-28", "close": 5.52328, "volume": 1333715.0}, {"date": "2013-04-02", "close": 4.980815, "volume": 4826181.0}, {"date": "2013-04-03", "close": 4.882185, "volume": 2646427.0}, {"date": "2013-04-04", "close": 4.83287, "volume": 1348508.0}, {"date": "2013-04-05", "close": 5.079445, "volume": 2064224.0}, {"date": "2013-04-08", "close": 5.12876, "volume": 1053070.0}, {"date": "2013-04-09", "close": 5.079445, "volume": 866120.0}, {"date": "2013-04-10", "close": 5.178075, "volume": 1456565.0}, {"date": "2013-04-11", "close": 5.079445, "volume": 467289.0}, {"date": "2013-04-12", "close": 5.178075, "volume": 385073.0}, {"date": "2013-04-15", "close": 4.980815, "volume": 699105.0}, {"date": "2013-04-16", "close": 4.9315, "volume": 775280.0}, {"date": "2013-04-17", "close": 4.882185, "volume": 815928.0}, {"date": "2013-04-18", "close": 4.73424, "volume": 867688.0}, {"date": "2013-04-19", "close": 4.783555, "volume": 984549.0}, {"date": "2013-04-22", "close": 4.783555, "volume": 243490.0}, {"date": "2013-04-23", "close": 4.73424, "volume": 434225.0}, {"date": "2013-04-24", "close": 4.882185, "volume": 916347.0}, {"date": "2013-04-26", "close": 4.882185, "volume": 777865.0}, {"date": "2013-04-29", "close": 4.882185, "volume": 243939.0}, {"date": "2013-04-30", "close": 4.980815, "volume": 829492.0}, {"date": "2013-05-01", "close": 4.9315, "volume": 802318.0}, {"date": "2013-05-02", "close": 4.783555, "volume": 543698.0}, {"date": "2013-05-03", "close": 4.9315, "volume": 827415.0}, {"date": "2013-05-06", "close": 5.72054, "volume": 5727174.0}, {"date": "2013-05-07", "close": 5.671225, "volume": 1725779.0}, {"date": "2013-05-08", "close": 5.868485, "volume": 2347855.0}, {"date": "2013-05-09", "close": 6.361635, "volume": 3783228.0}, {"date": "2013-05-10", "close": 6.50958, "volume": 3327986.0}, {"date": "2013-05-13", "close": 6.756155, "volume": 2309627.0}, {"date": "2013-05-14", "close": 6.21369, "volume": 2681531.0}, {"date": "2013-05-15", "close": 6.065745, "volume": 1728981.0}, {"date": "2013-05-16", "close": 6.01643, "volume": 1429056.0}, {"date": "2013-05-17", "close": 5.9178, "volume": 1291712.0}, {"date": "2013-05-20", "close": 6.065745, "volume": 1022464.0}, {"date": "2013-05-21", "close": 5.9178, "volume": 1060947.0}, {"date": "2013-05-22", "close": 5.9178, "volume": 562396.0}, {"date": "2013-05-23", "close": 5.42465, "volume": 2161141.0}, {"date": "2013-05-24", "close": 5.572595, "volume": 1199579.0}, {"date": "2013-05-27", "close": 5.42465, "volume": 727746.0}, {"date": "2013-05-28", "close": 5.178075, "volume": 897105.0}, {"date": "2013-05-29", "close": 5.375335, "volume": 1561991.0}, {"date": "2013-05-30", "close": 5.375335, "volume": 908405.0}, {"date": "2013-05-31", "close": 5.52328, "volume": 690824.0}, {"date": "2013-06-03", "close": 5.32602, "volume": 804075.0}, {"date": "2013-06-04", "close": 5.22739, "volume": 1088571.0}, {"date": "2013-06-05", "close": 5.276705, "volume": 534150.0}, {"date": "2013-06-06", "close": 5.178075, "volume": 704445.0}, {"date": "2013-06-07", "close": 5.079445, "volume": 1855664.0}, {"date": "2013-06-11", "close": 5.03013, "volume": 1043166.0}, {"date": "2013-06-12", "close": 4.882185, "volume": 1153699.0}, {"date": "2013-06-13", "close": 4.43835, "volume": 2621850.0}, {"date": "2013-06-14", "close": 4.63561, "volume": 1884688.0}, {"date": "2013-06-17", "close": 4.33972, "volume": 1350526.0}, {"date": "2013-06-18", "close": 4.24109, "volume": 2642291.0}, {"date": "2013-06-19", "close": 4.24109, "volume": 1339266.0}, {"date": "2013-06-20", "close": 3.994515, "volume": 1568284.0}, {"date": "2013-06-21", "close": 3.994515, "volume": 2682572.0}, {"date": "2013-06-24", "close": 3.74794, "volume": 1543790.0}, {"date": "2013-06-25", "close": 3.698625, "volume": 1890794.0}, {"date": "2013-06-26", "close": 3.698625, "volume": 1639007.0}, {"date": "2013-06-27", "close": 3.55068, "volume": 1908019.0}, {"date": "2013-06-28", "close": 3.698625, "volume": 1921439.0}, {"date": "2013-07-01", "close": 3.698625, "volume": 737723.0}, {"date": "2013-07-02", "close": 4.04383, "volume": 1614463.0}, {"date": "2013-07-03", "close": 3.84657, "volume": 1564351.0}, {"date": "2013-07-04", "close": 3.84657, "volume": 727378.0}, {"date": "2013-07-05", "close": 3.797255, "volume": 849079.0}, {"date": "2013-07-08", "close": 3.74794, "volume": 405020.0}, {"date": "2013-07-09", "close": 3.797255, "volume": 680142.0}, {"date": "2013-07-10", "close": 3.9452, "volume": 1263828.0}, {"date": "2013-07-11", "close": 4.586295, "volume": 3321153.0}, {"date": "2013-07-12", "close": 4.389035, "volume": 2823732.0}, {"date": "2013-07-15", "close": 4.290405, "volume": 1249400.0}, {"date": "2013-07-16", "close": 4.290405, "volume": 1733515.0}, {"date": "2013-07-17", "close": 3.994515, "volume": 1425429.0}, {"date": "2013-07-18", "close": 4.093145, "volume": 901023.0}, {"date": "2013-07-19", "close": 4.389035, "volume": 1469477.0}, {"date": "2013-07-22", "close": 4.33972, "volume": 569360.0}, {"date": "2013-07-23", "close": 4.43835, "volume": 928466.0}, {"date": "2013-07-24", "close": 4.389035, "volume": 1144551.0}, {"date": "2013-07-25", "close": 4.24109, "volume": 864645.0}, {"date": "2013-07-26", "close": 4.191775, "volume": 502921.0}, {"date": "2013-07-29", "close": 4.093145, "volume": 950918.0}, {"date": "2013-07-30", "close": 4.191775, "volume": 684636.0}, {"date": "2013-07-31", "close": 3.994515, "volume": 1512219.0}, {"date": "2013-08-01", "close": 3.895885, "volume": 1221679.0}, {"date": "2013-08-02", "close": 3.9452, "volume": 2020861.0}, {"date": "2013-08-05", "close": 3.9452, "volume": 543052.0}, {"date": "2013-08-06", "close": 3.9452, "volume": 734860.0}, {"date": "2013-08-07", "close": 3.74794, "volume": 850547.0}, {"date": "2013-08-08", "close": 3.698625, "volume": 650702.0}, {"date": "2013-08-09", "close": 3.9452, "volume": 1034765.0}, {"date": "2013-08-12", "close": 4.14246, "volume": 1852796.0}, {"date": "2013-08-13", "close": 4.14246, "volume": 755143.0}, {"date": "2013-08-14", "close": 3.994515, "volume": 612747.0}, {"date": "2013-08-15", "close": 3.9452, "volume": 472451.0}, {"date": "2013-08-16", "close": 3.9452, "volume": 711335.0}, {"date": "2013-08-19", "close": 3.994515, "volume": 500920.0}, {"date": "2013-08-20", "close": 3.797255, "volume": 627890.0}, {"date": "2013-08-21", "close": 3.797255, "volume": 683877.0}, {"date": "2013-08-22", "close": 3.797255, "volume": 641464.0}, {"date": "2013-08-23", "close": 3.84657, "volume": 419580.0}, {"date": "2013-08-26", "close": 3.84657, "volume": 1033908.0}, {"date": "2013-08-27", "close": 3.797255, "volume": 283104.0}, {"date": "2013-08-28", "close": 3.698625, "volume": 687208.0}, {"date": "2013-08-29", "close": 3.698625, "volume": 797200.0}, {"date": "2013-08-30", "close": 3.84657, "volume": 1031947.0}, {"date": "2013-09-02", "close": 3.9452, "volume": 1408971.0}, {"date": "2013-09-03", "close": 4.093145, "volume": 2450290.0}, {"date": "2013-09-04", "close": 4.093145, "volume": 1820764.0}, {"date": "2013-09-05", "close": 4.04383, "volume": 1851060.0}, {"date": "2013-09-06", "close": 4.093145, "volume": 602373.0}, {"date": "2013-09-09", "close": 4.04383, "volume": 963548.0}, {"date": "2013-09-10", "close": 4.14246, "volume": 1298276.0}, {"date": "2013-09-11", "close": 4.191775, "volume": 1169753.0}, {"date": "2013-09-12", "close": 4.191775, "volume": 1152173.0}, {"date": "2013-09-13", "close": 3.994515, "volume": 667756.0}, {"date": "2013-09-16", "close": 4.24109, "volume": 2104352.0}, {"date": "2013-09-17", "close": 4.14246, "volume": 956216.0}, {"date": "2013-09-18", "close": 4.093145, "volume": 628263.0}, {"date": "2013-09-19", "close": 3.994515, "volume": 1307083.0}, {"date": "2013-09-20", "close": 3.9452, "volume": 4154428.0}, {"date": "2013-09-23", "close": 3.994515, "volume": 615351.0}, {"date": "2013-09-24", "close": 3.9452, "volume": 404440.0}, {"date": "2013-09-25", "close": 4.04383, "volume": 396310.0}, {"date": "2013-09-26", "close": 4.04383, "volume": 212979.0}, {"date": "2013-09-27", "close": 4.04383, "volume": 206324.0}, {"date": "2013-09-30", "close": 3.9452, "volume": 1144939.0}, {"date": "2013-10-01", "close": 3.797255, "volume": 840785.0}, {"date": "2013-10-02", "close": 3.84657, "volume": 489509.0}, {"date": "2013-10-03", "close": 3.84657, "volume": 487892.0}, {"date": "2013-10-04", "close": 3.797255, "volume": 198010.0}, {"date": "2013-10-07", "close": 3.698625, "volume": 582581.0}, {"date": "2013-10-08", "close": 3.698625, "volume": 977828.0}, {"date": "2013-10-09", "close": 3.599995, "volume": 483783.0}, {"date": "2013-10-10", "close": 3.599995, "volume": 479985.0}, {"date": "2013-10-11", "close": 3.698625, "volume": 561899.0}, {"date": "2013-10-14", "close": 3.599995, "volume": 227022.0}, {"date": "2013-10-15", "close": 3.797255, "volume": 377160.0}, {"date": "2013-10-16", "close": 3.599995, "volume": 597831.0}, {"date": "2013-10-17", "close": 3.64931, "volume": 675594.0}, {"date": "2013-10-18", "close": 3.64931, "volume": 1495428.0}, {"date": "2013-10-21", "close": 3.55068, "volume": 954711.0}, {"date": "2013-10-22", "close": 3.55068, "volume": 705846.0}, {"date": "2013-10-23", "close": 3.599995, "volume": 1021721.0}, {"date": "2013-10-24", "close": 3.55068, "volume": 476355.0}, {"date": "2013-10-25", "close": 3.55068, "volume": 551749.0}, {"date": "2013-10-28", "close": 3.55068, "volume": 983159.0}, {"date": "2013-10-29", "close": 3.45205, "volume": 505268.0}, {"date": "2013-10-30", "close": 3.304105, "volume": 739545.0}, {"date": "2013-10-31", "close": 3.402735, "volume": 1351559.0}, {"date": "2013-11-01", "close": 3.304105, "volume": 272982.0}, {"date": "2013-11-04", "close": 3.35342, "volume": 722239.0}, {"date": "2013-11-05", "close": 3.45205, "volume": 1491651.0}, {"date": "2013-11-06", "close": 3.599995, "volume": 1581690.0}, {"date": "2013-11-07", "close": 3.45205, "volume": 772523.0}, {"date": "2013-11-08", "close": 3.45205, "volume": 349074.0}, {"date": "2013-11-11", "close": 3.25479, "volume": 999607.0}, {"date": "2013-11-12", "close": 3.304105, "volume": 440438.0}, {"date": "2013-11-13", "close": 3.106845, "volume": 1243342.0}, {"date": "2013-11-14", "close": 3.106845, "volume": 661779.0}, {"date": "2013-11-15", "close": 3.15616, "volume": 519391.0}, {"date": "2013-11-18", "close": 3.15616, "volume": 210137.0}, {"date": "2013-11-19", "close": 3.205475, "volume": 772285.0}, {"date": "2013-11-20", "close": 3.15616, "volume": 455851.0}, {"date": "2013-11-21", "close": 3.106845, "volume": 520264.0}, {"date": "2013-11-22", "close": 3.106845, "volume": 222985.0}, {"date": "2013-11-25", "close": 3.15616, "volume": 1409644.0}, {"date": "2013-11-26", "close": 3.106845, "volume": 474514.0}, {"date": "2013-11-27", "close": 3.106845, "volume": 135710.0}, {"date": "2013-11-28", "close": 3.008215, "volume": 544004.0}, {"date": "2013-11-29", "close": 3.008215, "volume": 959446.0}, {"date": "2013-12-02", "close": 2.909585, "volume": 523142.0}, {"date": "2013-12-03", "close": 2.712325, "volume": 1083932.0}, {"date": "2013-12-04", "close": 2.66301, "volume": 744507.0}, {"date": "2013-12-05", "close": 2.86027, "volume": 1074202.0}, {"date": "2013-12-06", "close": 2.909585, "volume": 713287.0}, {"date": "2013-12-09", "close": 2.86027, "volume": 937330.0}, {"date": "2013-12-10", "close": 2.909585, "volume": 442370.0}, {"date": "2013-12-11", "close": 2.86027, "volume": 343784.0}, {"date": "2013-12-12", "close": 2.810955, "volume": 633338.0}, {"date": "2013-12-13", "close": 2.76164, "volume": 486317.0}, {"date": "2013-12-16", "close": 2.712325, "volume": 215804.0}, {"date": "2013-12-17", "close": 2.613695, "volume": 868751.0}, {"date": "2013-12-18", "close": 2.613695, "volume": 654848.0}, {"date": "2013-12-19", "close": 2.712325, "volume": 704982.0}, {"date": "2013-12-20", "close": 2.810955, "volume": 941550.0}, {"date": "2013-12-23", "close": 2.909585, "volume": 720008.0}, {"date": "2013-12-24", "close": 3.008215, "volume": 618740.0}, {"date": "2013-12-27", "close": 3.05753, "volume": 288084.0}, {"date": "2013-12-30", "close": 3.008215, "volume": 1081641.0}, {"date": "2013-12-31", "close": 2.909585, "volume": 490801.0}, {"date": "2014-01-02", "close": 3.008215, "volume": 155326.0}, {"date": "2014-01-03", "close": 2.9589, "volume": 398891.0}, {"date": "2014-01-06", "close": 2.86027, "volume": 337309.0}, {"date": "2014-01-07", "close": 3.05753, "volume": 2736269.0}, {"date": "2014-01-08", "close": 2.909585, "volume": 1517362.0}, {"date": "2014-01-09", "close": 2.909585, "volume": 404379.0}, {"date": "2014-01-10", "close": 3.106845, "volume": 892367.0}, {"date": "2014-01-13", "close": 2.9589, "volume": 750319.0}, {"date": "2014-01-14", "close": 3.008215, "volume": 555727.0}, {"date": "2014-01-15", "close": 3.25479, "volume": 2160877.0}, {"date": "2014-01-16", "close": 3.15616, "volume": 1308496.0}, {"date": "2014-01-17", "close": 3.15616, "volume": 707973.0}, {"date": "2014-01-20", "close": 3.106845, "volume": 660681.0}, {"date": "2014-01-21", "close": 3.15616, "volume": 328997.0}, {"date": "2014-01-22", "close": 3.15616, "volume": 289715.0}, {"date": "2014-01-23", "close": 3.15616, "volume": 821158.0}, {"date": "2014-01-24", "close": 3.15616, "volume": 483785.0}, {"date": "2014-01-28", "close": 2.9589, "volume": 826080.0}, {"date": "2014-01-29", "close": 2.9589, "volume": 382412.0}, {"date": "2014-01-30", "close": 3.008215, "volume": 676730.0}, {"date": "2014-01-31", "close": 2.810955, "volume": 1578251.0}, {"date": "2014-02-03", "close": 2.712325, "volume": 863032.0}, {"date": "2014-02-04", "close": 2.613695, "volume": 667469.0}, {"date": "2014-02-05", "close": 2.613695, "volume": 428715.0}, {"date": "2014-02-06", "close": 2.76164, "volume": 730466.0}, {"date": "2014-02-07", "close": 2.712325, "volume": 643405.0}, {"date": "2014-02-10", "close": 2.613695, "volume": 579660.0}, {"date": "2014-02-11", "close": 2.712325, "volume": 469678.0}, {"date": "2014-02-12", "close": 2.76164, "volume": 219817.0}, {"date": "2014-02-13", "close": 2.712325, "volume": 358537.0}, {"date": "2014-02-14", "close": 2.76164, "volume": 362757.0}, {"date": "2014-02-17", "close": 2.810955, "volume": 551470.0}, {"date": "2014-02-18", "close": 2.810955, "volume": 494186.0}, {"date": "2014-02-19", "close": 2.86027, "volume": 456700.0}, {"date": "2014-02-20", "close": 2.810955, "volume": 591706.0}, {"date": "2014-02-21", "close": 2.86027, "volume": 551605.0}, {"date": "2014-02-24", "close": 3.05753, "volume": 1092528.0}, {"date": "2014-02-25", "close": 3.05753, "volume": 794076.0}, {"date": "2014-02-26", "close": 3.106845, "volume": 634248.0}, {"date": "2014-02-27", "close": 3.008215, "volume": 305253.0}, {"date": "2014-02-28", "close": 3.008215, "volume": 373234.0}, {"date": "2014-03-03", "close": 2.86027, "volume": 521029.0}, {"date": "2014-03-04", "close": 2.909585, "volume": 490472.0}, {"date": "2014-03-05", "close": 2.9589, "volume": 783393.0}, {"date": "2014-03-06", "close": 2.909585, "volume": 602375.0}, {"date": "2014-03-07", "close": 3.008215, "volume": 273818.0}, {"date": "2014-03-10", "close": 2.909585, "volume": 417519.0}, {"date": "2014-03-11", "close": 2.66301, "volume": 2886680.0}, {"date": "2014-03-12", "close": 2.416435, "volume": 1885521.0}, {"date": "2014-03-13", "close": 2.36712, "volume": 1712173.0}, {"date": "2014-03-14", "close": 2.36712, "volume": 537504.0}, {"date": "2014-03-17", "close": 2.219175, "volume": 1214486.0}, {"date": "2014-03-18", "close": 2.219175, "volume": 941879.0}, {"date": "2014-03-19", "close": 2.16986, "volume": 623445.0}, {"date": "2014-03-20", "close": 2.219175, "volume": 900105.0}, {"date": "2014-03-21", "close": 2.26849, "volume": 3646085.0}, {"date": "2014-03-24", "close": 2.07123, "volume": 924062.0}, {"date": "2014-03-25", "close": 1.9726, "volume": 942304.0}, {"date": "2014-03-26", "close": 1.77534, "volume": 2239336.0}, {"date": "2014-03-27", "close": 2.219175, "volume": 4417003.0}, {"date": "2014-03-28", "close": 2.120545, "volume": 1406603.0}, {"date": "2014-03-31", "close": 2.07123, "volume": 1075927.0}, {"date": "2014-04-01", "close": 2.07123, "volume": 2964175.0}, {"date": "2014-04-02", "close": 2.021915, "volume": 703703.0}, {"date": "2014-04-03", "close": 1.9726, "volume": 506376.0}, {"date": "2014-04-04", "close": 1.923285, "volume": 630736.0}, {"date": "2014-04-07", "close": 1.923285, "volume": 875637.0}, {"date": "2014-04-08", "close": 1.923285, "volume": 700613.0}, {"date": "2014-04-09", "close": 1.923285, "volume": 1359217.0}, {"date": "2014-04-10", "close": 2.021915, "volume": 869981.0}, {"date": "2014-04-11", "close": 2.021915, "volume": 788317.0}, {"date": "2014-04-14", "close": 1.9726, "volume": 544366.0}, {"date": "2014-04-15", "close": 1.9726, "volume": 284670.0}, {"date": "2014-04-16", "close": 1.824655, "volume": 924545.0}, {"date": "2014-04-17", "close": 1.824655, "volume": 1094139.0}, {"date": "2014-04-22", "close": 1.726025, "volume": 1274723.0}, {"date": "2014-04-23", "close": 1.824655, "volume": 615038.0}, {"date": "2014-04-24", "close": 1.824655, "volume": 397822.0}, {"date": "2014-04-28", "close": 1.67671, "volume": 1646344.0}, {"date": "2014-04-29", "close": 1.627395, "volume": 663503.0}, {"date": "2014-05-06", "close": 1.47945, "volume": 2385258.0}, {"date": "2014-05-07", "close": 1.331505, "volume": 1842504.0}, {"date": "2014-05-08", "close": 1.28219, "volume": 1747688.0}, {"date": "2014-05-09", "close": 1.331505, "volume": 2004929.0}, {"date": "2014-05-12", "close": 1.28219, "volume": 957090.0}, {"date": "2014-05-13", "close": 1.331505, "volume": 402670.0}, {"date": "2014-05-14", "close": 1.28219, "volume": 1248101.0}, {"date": "2014-05-15", "close": 1.18356, "volume": 1631089.0}, {"date": "2014-05-16", "close": 1.134245, "volume": 824849.0}, {"date": "2014-05-19", "close": 1.134245, "volume": 513473.0}, {"date": "2014-05-20", "close": 1.134245, "volume": 478632.0}, {"date": "2014-05-21", "close": 1.08493, "volume": 1240794.0}, {"date": "2014-05-22", "close": 1.18356, "volume": 1747743.0}, {"date": "2014-05-23", "close": 1.28219, "volume": 1755148.0}, {"date": "2014-05-26", "close": 1.47945, "volume": 3582679.0}, {"date": "2014-05-27", "close": 1.67671, "volume": 3089186.0}, {"date": "2014-05-30", "close": 1.38082, "volume": 6837482.0}, {"date": "2014-06-02", "close": 1.528765, "volume": 4557748.0}, {"date": "2014-06-03", "close": 1.67671, "volume": 5366063.0}, {"date": "2014-06-04", "close": 1.627395, "volume": 1618562.0}, {"date": "2014-06-05", "close": 1.528765, "volume": 1602351.0}, {"date": "2014-06-06", "close": 1.430135, "volume": 1696535.0}, {"date": "2014-06-10", "close": 1.430135, "volume": 992777.0}, {"date": "2014-06-11", "close": 1.38082, "volume": 1369379.0}, {"date": "2014-06-12", "close": 1.38082, "volume": 570829.0}, {"date": "2014-06-13", "close": 1.38082, "volume": 813912.0}, {"date": "2014-06-16", "close": 1.28219, "volume": 1055035.0}, {"date": "2014-06-17", "close": 1.28219, "volume": 602584.0}, {"date": "2014-06-18", "close": 1.18356, "volume": 1176183.0}, {"date": "2014-06-19", "close": 1.232875, "volume": 1255504.0}, {"date": "2014-06-20", "close": 1.232875, "volume": 2001790.0}, {"date": "2014-06-23", "close": 1.232875, "volume": 347422.0}, {"date": "2014-06-24", "close": 1.28219, "volume": 242760.0}, {"date": "2014-06-25", "close": 1.232875, "volume": 477086.0}, {"date": "2014-06-26", "close": 1.331505, "volume": 1398623.0}, {"date": "2014-06-27", "close": 1.38082, "volume": 668493.0}, {"date": "2014-06-30", "close": 1.28219, "volume": 1081789.0}, {"date": "2014-07-01", "close": 1.38082, "volume": 588063.0}, {"date": "2014-07-02", "close": 1.28219, "volume": 1153984.0}, {"date": "2014-07-03", "close": 1.232875, "volume": 1015876.0}, {"date": "2014-07-04", "close": 1.28219, "volume": 941238.0}, {"date": "2014-07-07", "close": 1.331505, "volume": 329322.0}, {"date": "2014-07-08", "close": 1.331505, "volume": 501226.0}, {"date": "2014-07-09", "close": 1.38082, "volume": 382044.0}, {"date": "2014-07-10", "close": 1.331505, "volume": 461614.0}, {"date": "2014-07-11", "close": 1.28219, "volume": 355352.0}, {"date": "2014-07-14", "close": 1.331505, "volume": 191006.0}, {"date": "2014-07-15", "close": 1.331505, "volume": 255544.0}, {"date": "2014-07-16", "close": 1.331505, "volume": 275715.0}, {"date": "2014-07-17", "close": 1.38082, "volume": 2800576.0}, {"date": "2014-07-18", "close": 1.430135, "volume": 1043025.0}, {"date": "2014-07-21", "close": 1.57808, "volume": 1840829.0}, {"date": "2014-07-22", "close": 1.67671, "volume": 1842710.0}, {"date": "2014-07-23", "close": 1.9726, "volume": 3186514.0}, {"date": "2014-07-24", "close": 1.824655, "volume": 5456559.0}, {"date": "2014-07-25", "close": 1.824655, "volume": 1076213.0}, {"date": "2014-07-28", "close": 1.9726, "volume": 2232887.0}, {"date": "2014-07-29", "close": 2.120545, "volume": 2256619.0}, {"date": "2014-07-30", "close": 2.021915, "volume": 1531966.0}, {"date": "2014-07-31", "close": 1.67671, "volume": 5914904.0}, {"date": "2014-08-01", "close": 1.38082, "volume": 3976556.0}, {"date": "2014-08-04", "close": 1.47945, "volume": 1476366.0}, {"date": "2014-08-05", "close": 1.528765, "volume": 2203732.0}, {"date": "2014-08-06", "close": 1.47945, "volume": 898495.0}, {"date": "2014-08-07", "close": 1.47945, "volume": 634565.0}, {"date": "2014-08-08", "close": 1.430135, "volume": 737686.0}, {"date": "2014-08-11", "close": 1.430135, "volume": 986319.0}, {"date": "2014-08-12", "close": 1.528765, "volume": 762152.0}, {"date": "2014-08-13", "close": 1.47945, "volume": 1479431.0}, {"date": "2014-08-14", "close": 1.528765, "volume": 726769.0}, {"date": "2014-08-15", "close": 1.528765, "volume": 488948.0}, {"date": "2014-08-18", "close": 1.57808, "volume": 1925314.0}, {"date": "2014-08-19", "close": 1.627395, "volume": 1330083.0}, {"date": "2014-08-20", "close": 1.57808, "volume": 836140.0}, {"date": "2014-08-21", "close": 1.627395, "volume": 679459.0}, {"date": "2014-08-22", "close": 1.627395, "volume": 655956.0}, {"date": "2014-08-25", "close": 1.528765, "volume": 356835.0}, {"date": "2014-08-26", "close": 1.57808, "volume": 386511.0}, {"date": "2014-08-27", "close": 1.528765, "volume": 412588.0}, {"date": "2014-08-28", "close": 1.528765, "volume": 378204.0}, {"date": "2014-08-29", "close": 1.57808, "volume": 965096.0}, {"date": "2014-09-01", "close": 1.528765, "volume": 240055.0}, {"date": "2014-09-02", "close": 1.528765, "volume": 408350.0}, {"date": "2014-09-03", "close": 1.67671, "volume": 3030613.0}, {"date": "2014-09-04", "close": 1.57808, "volume": 787686.0}, {"date": "2014-09-05", "close": 1.57808, "volume": 344640.0}, {"date": "2014-09-08", "close": 1.528765, "volume": 293959.0}, {"date": "2014-09-09", "close": 1.47945, "volume": 623091.0}, {"date": "2014-09-10", "close": 1.47945, "volume": 337750.0}, {"date": "2014-09-11", "close": 1.47945, "volume": 401254.0}, {"date": "2014-09-12", "close": 1.47945, "volume": 585248.0}, {"date": "2014-09-15", "close": 1.28219, "volume": 2513828.0}, {"date": "2014-09-16", "close": 1.18356, "volume": 1514371.0}, {"date": "2014-09-17", "close": 1.134245, "volume": 2950397.0}, {"date": "2014-09-18", "close": 1.134245, "volume": 930673.0}, {"date": "2014-09-19", "close": 1.18356, "volume": 997062.0}, {"date": "2014-09-22", "close": 1.134245, "volume": 440273.0}, {"date": "2014-09-23", "close": 1.134245, "volume": 666961.0}, {"date": "2014-09-29", "close": 0.848218, "volume": 5744576.0}, {"date": "2014-09-30", "close": 0.78904, "volume": 4684602.0}, {"date": "2014-10-01", "close": 0.779177, "volume": 3495397.0}, {"date": "2014-10-02", "close": 0.818629, "volume": 1819259.0}, {"date": "2014-10-03", "close": 0.779177, "volume": 2718936.0}, {"date": "2014-10-06", "close": 0.779177, "volume": 709080.0}, {"date": "2014-10-07", "close": 0.769314, "volume": 1175417.0}, {"date": "2014-10-08", "close": 0.769314, "volume": 900034.0}, {"date": "2014-10-09", "close": 0.759451, "volume": 1019022.0}, {"date": "2014-10-10", "close": 0.759451, "volume": 1092128.0}, {"date": "2014-10-13", "close": 0.749588, "volume": 801320.0}, {"date": "2014-10-14", "close": 0.818629, "volume": 1827976.0}, {"date": "2014-10-15", "close": 0.798903, "volume": 1674903.0}, {"date": "2014-10-16", "close": 0.769314, "volume": 768606.0}, {"date": "2014-10-17", "close": 0.858081, "volume": 2099757.0}, {"date": "2014-10-20", "close": 0.848218, "volume": 2609687.0}, {"date": "2014-10-21", "close": 0.858081, "volume": 1576073.0}, {"date": "2014-10-22", "close": 0.779177, "volume": 2218265.0}, {"date": "2014-10-23", "close": 0.719999, "volume": 4014028.0}, {"date": "2014-10-24", "close": 0.670684, "volume": 4246550.0}, {"date": "2014-10-27", "close": 0.710136, "volume": 3055750.0}, {"date": "2014-10-28", "close": 0.69041, "volume": 2311144.0}, {"date": "2014-10-29", "close": 0.670684, "volume": 2259228.0}, {"date": "2014-10-30", "close": 0.660821, "volume": 1948346.0}, {"date": "2014-10-31", "close": 0.650958, "volume": 2949287.0}, {"date": "2014-11-03", "close": 0.641095, "volume": 728101.0}, {"date": "2014-11-04", "close": 0.660821, "volume": 1224936.0}, {"date": "2014-11-05", "close": 0.631232, "volume": 1086431.0}, {"date": "2014-11-06", "close": 0.562191, "volume": 3110628.0}, {"date": "2014-11-07", "close": 0.542465, "volume": 3033150.0}, {"date": "2014-11-10", "close": 0.59178, "volume": 2159296.0}, {"date": "2014-11-11", "close": 0.621369, "volume": 1958609.0}, {"date": "2014-11-12", "close": 0.621369, "volume": 2615827.0}, {"date": "2014-11-13", "close": 0.611506, "volume": 449551.0}, {"date": "2014-11-14", "close": 0.611506, "volume": 362692.0}, {"date": "2014-11-17", "close": 0.59178, "volume": 642114.0}, {"date": "2014-11-18", "close": 0.562191, "volume": 537863.0}, {"date": "2014-11-19", "close": 0.552328, "volume": 776725.0}, {"date": "2014-11-20", "close": 0.552328, "volume": 527973.0}, {"date": "2014-11-21", "close": 0.59178, "volume": 557262.0}, {"date": "2014-11-24", "close": 0.59178, "volume": 476072.0}, {"date": "2014-11-25", "close": 0.59178, "volume": 854682.0}, {"date": "2014-11-26", "close": 0.59178, "volume": 487194.0}, {"date": "2014-11-27", "close": 0.59178, "volume": 361257.0}, {"date": "2014-11-28", "close": 0.581917, "volume": 919842.0}, {"date": "2014-12-01", "close": 0.542465, "volume": 1373194.0}, {"date": "2014-12-02", "close": 0.552328, "volume": 1155082.0}, {"date": "2014-12-03", "close": 0.562191, "volume": 1419072.0}, {"date": "2014-12-04", "close": 0.542465, "volume": 1319939.0}, {"date": "2014-12-05", "close": 0.542465, "volume": 700744.0}, {"date": "2014-12-08", "close": 0.532602, "volume": 880487.0}, {"date": "2014-12-09", "close": 0.512876, "volume": 895937.0}, {"date": "2014-12-10", "close": 0.512876, "volume": 503178.0}, {"date": "2014-12-11", "close": 0.473424, "volume": 2497430.0}, {"date": "2014-12-12", "close": 0.443835, "volume": 3405475.0}, {"date": "2014-12-15", "close": 0.473424, "volume": 1864045.0}, {"date": "2014-12-16", "close": 0.483287, "volume": 1462435.0}, {"date": "2014-12-17", "close": 0.483287, "volume": 446778.0}, {"date": "2014-12-18", "close": 0.542465, "volume": 3017583.0}, {"date": "2014-12-19", "close": 0.59178, "volume": 10341660.0}, {"date": "2014-12-22", "close": 0.601643, "volume": 2500988.0}, {"date": "2014-12-23", "close": 0.59178, "volume": 680164.0}, {"date": "2014-12-24", "close": 0.59178, "volume": 337364.0}, {"date": "2014-12-29", "close": 0.601643, "volume": 326765.0}, {"date": "2014-12-30", "close": 0.59178, "volume": 434381.0}, {"date": "2014-12-31", "close": 0.670684, "volume": 1558943.0}, {"date": "2015-01-02", "close": 0.710136, "volume": 1581174.0}, {"date": "2015-01-05", "close": 0.670684, "volume": 2293127.0}, {"date": "2015-01-06", "close": 0.611506, "volume": 1225293.0}, {"date": "2015-01-07", "close": 0.611506, "volume": 1769553.0}, {"date": "2015-01-08", "close": 0.641095, "volume": 2444325.0}, {"date": "2015-01-09", "close": 0.631232, "volume": 2720369.0}, {"date": "2015-01-12", "close": 0.621369, "volume": 910022.0}, {"date": "2015-01-13", "close": 0.581917, "volume": 1366988.0}, {"date": "2015-01-14", "close": 0.562191, "volume": 691654.0}, {"date": "2015-01-15", "close": 0.552328, "volume": 760914.0}, {"date": "2015-01-16", "close": 0.552328, "volume": 694799.0}, {"date": "2015-01-19", "close": 0.522739, "volume": 1070125.0}, {"date": "2015-01-20", "close": 0.503013, "volume": 1133620.0}, {"date": "2015-01-21", "close": 0.522739, "volume": 341484.0}, {"date": "2015-01-22", "close": 0.562191, "volume": 1237340.0}, {"date": "2015-01-23", "close": 0.611506, "volume": 1025131.0}, {"date": "2015-01-27", "close": 0.49315, "volume": 2489458.0}, {"date": "2015-01-28", "close": 0.49315, "volume": 2179221.0}, {"date": "2015-01-29", "close": 0.443835, "volume": 2414642.0}, {"date": "2015-01-30", "close": 0.443835, "volume": 2936057.0}, {"date": "2015-02-02", "close": 0.433972, "volume": 1686911.0}, {"date": "2015-02-03", "close": 0.424109, "volume": 1117980.0}, {"date": "2015-02-04", "close": 0.483287, "volume": 2901367.0}, {"date": "2015-02-05", "close": 0.453698, "volume": 2020593.0}, {"date": "2015-02-06", "close": 0.443835, "volume": 1233607.0}, {"date": "2015-02-09", "close": 0.453698, "volume": 903602.0}, {"date": "2015-02-10", "close": 0.453698, "volume": 447286.0}, {"date": "2015-02-11", "close": 0.443835, "volume": 1068578.0}, {"date": "2015-02-12", "close": 0.453698, "volume": 1943048.0}, {"date": "2015-02-13", "close": 0.473424, "volume": 1169872.0}, {"date": "2015-02-16", "close": 0.483287, "volume": 2243159.0}, {"date": "2015-02-17", "close": 0.473424, "volume": 2054739.0}, {"date": "2015-02-18", "close": 0.463561, "volume": 1532971.0}, {"date": "2015-02-19", "close": 0.483287, "volume": 1605155.0}, {"date": "2015-02-20", "close": 0.49315, "volume": 844127.0}, {"date": "2015-02-23", "close": 0.601643, "volume": 6891770.0}, {"date": "2015-02-24", "close": 0.572054, "volume": 5310799.0}, {"date": "2015-02-25", "close": 0.572054, "volume": 3259558.0}, {"date": "2015-02-26", "close": 0.562191, "volume": 1174269.0}, {"date": "2015-02-27", "close": 0.572054, "volume": 1216008.0}, {"date": "2015-03-02", "close": 0.552328, "volume": 1033876.0}, {"date": "2015-03-03", "close": 0.522739, "volume": 1100052.0}, {"date": "2015-03-04", "close": 0.532602, "volume": 875363.0}, {"date": "2015-03-05", "close": 0.532602, "volume": 553575.0}, {"date": "2015-03-06", "close": 0.512876, "volume": 581953.0}, {"date": "2015-03-09", "close": 0.503013, "volume": 290593.0}, {"date": "2015-03-10", "close": 0.503013, "volume": 681925.0}, {"date": "2015-03-11", "close": 0.49315, "volume": 440034.0}, {"date": "2015-03-12", "close": 0.503013, "volume": 586028.0}, {"date": "2015-03-13", "close": 0.483287, "volume": 1603039.0}, {"date": "2015-03-16", "close": 0.463561, "volume": 1104174.0}, {"date": "2015-03-17", "close": 0.453698, "volume": 1253934.0}, {"date": "2015-03-18", "close": 0.424109, "volume": 1892420.0}, {"date": "2015-03-19", "close": 0.404383, "volume": 2135921.0}, {"date": "2015-03-20", "close": 0.414246, "volume": 6981788.0}, {"date": "2015-03-23", "close": 0.443835, "volume": 1810315.0}, {"date": "2015-03-24", "close": 0.443835, "volume": 762740.0}, {"date": "2015-03-25", "close": 0.473424, "volume": 1861977.0}, {"date": "2015-03-26", "close": 0.473424, "volume": 502722.0}, {"date": "2015-03-27", "close": 0.443835, "volume": 510514.0}, {"date": "2015-03-30", "close": 0.424109, "volume": 942649.0}, {"date": "2015-03-31", "close": 0.424109, "volume": 517644.0}, {"date": "2015-04-01", "close": 0.424109, "volume": 535244.0}, {"date": "2015-04-02", "close": 0.433972, "volume": 708997.0}, {"date": "2015-04-07", "close": 0.433972, "volume": 712701.0}, {"date": "2015-04-08", "close": 0.443835, "volume": 989996.0}, {"date": "2015-04-09", "close": 0.443835, "volume": 602996.0}, {"date": "2015-04-10", "close": 0.443835, "volume": 655167.0}, {"date": "2015-04-13", "close": 0.483287, "volume": 1441863.0}, {"date": "2015-04-14", "close": 0.483287, "volume": 789159.0}, {"date": "2015-04-15", "close": 0.463561, "volume": 432819.0}, {"date": "2015-04-16", "close": 0.463561, "volume": 762528.0}, {"date": "2015-04-17", "close": 0.443835, "volume": 1633194.0}, {"date": "2015-04-20", "close": 0.433972, "volume": 287068.0}, {"date": "2015-04-21", "close": 0.433972, "volume": 350804.0}, {"date": "2015-04-22", "close": 0.443835, "volume": 489133.0}, {"date": "2015-04-23", "close": 0.433972, "volume": 876116.0}, {"date": "2015-04-24", "close": 0.463561, "volume": 9197578.0}, {"date": "2015-04-27", "close": 0.453698, "volume": 3563320.0}, {"date": "2015-04-28", "close": 0.453698, "volume": 1350541.0}, {"date": "2015-04-29", "close": 0.453698, "volume": 3576596.0}, {"date": "2015-04-30", "close": 0.443835, "volume": 771356.0}, {"date": "2015-05-01", "close": 0.433972, "volume": 314308.0}, {"date": "2015-05-04", "close": 0.453698, "volume": 550825.0}, {"date": "2015-05-05", "close": 0.443835, "volume": 516010.0}, {"date": "2015-05-06", "close": 0.424109, "volume": 1130556.0}, {"date": "2015-05-07", "close": 0.424109, "volume": 1442943.0}, {"date": "2015-05-08", "close": 0.443835, "volume": 620465.0}, {"date": "2015-05-11", "close": 0.424109, "volume": 470479.0}, {"date": "2015-05-12", "close": 0.424109, "volume": 745863.0}, {"date": "2015-05-13", "close": 0.443835, "volume": 1063470.0}, {"date": "2015-05-14", "close": 0.473424, "volume": 2385775.0}, {"date": "2015-05-15", "close": 0.433972, "volume": 2268191.0}, {"date": "2015-05-18", "close": 0.443835, "volume": 995159.0}, {"date": "2015-05-19", "close": 0.453698, "volume": 896506.0}, {"date": "2015-05-20", "close": 0.443835, "volume": 698101.0}, {"date": "2015-05-21", "close": 0.453698, "volume": 640571.0}, {"date": "2015-05-22", "close": 0.443835, "volume": 1169895.0}, {"date": "2015-05-25", "close": 0.443835, "volume": 184507.0}, {"date": "2015-05-26", "close": 0.453698, "volume": 664239.0}, {"date": "2015-05-27", "close": 0.443835, "volume": 666356.0}, {"date": "2015-05-28", "close": 0.433972, "volume": 1283353.0}, {"date": "2015-05-29", "close": 0.424109, "volume": 7799910.0}, {"date": "2015-06-01", "close": 0.414246, "volume": 1372451.0}, {"date": "2015-06-02", "close": 0.404383, "volume": 1778143.0}, {"date": "2015-06-03", "close": 0.404383, "volume": 379970.0}, {"date": "2015-06-04", "close": 0.404383, "volume": 240916.0}, {"date": "2015-06-05", "close": 0.404383, "volume": 609105.0}, {"date": "2015-06-09", "close": 0.39452, "volume": 514449.0}, {"date": "2015-06-10", "close": 0.404383, "volume": 1500097.0}, {"date": "2015-06-11", "close": 0.404383, "volume": 551618.0}, {"date": "2015-06-12", "close": 0.404383, "volume": 221003.0}, {"date": "2015-06-15", "close": 0.414246, "volume": 636309.0}, {"date": "2015-06-16", "close": 0.404383, "volume": 259582.0}, {"date": "2015-06-17", "close": 0.404383, "volume": 523106.0}, {"date": "2015-06-18", "close": 0.39452, "volume": 435703.0}, {"date": "2015-06-19", "close": 0.39452, "volume": 1331268.0}, {"date": "2015-06-22", "close": 0.374794, "volume": 2148411.0}, {"date": "2015-06-23", "close": 0.355068, "volume": 1755595.0}, {"date": "2015-06-24", "close": 0.325479, "volume": 1350878.0}, {"date": "2015-06-25", "close": 0.345205, "volume": 7174631.0}, {"date": "2015-06-26", "close": 0.325479, "volume": 1545876.0}, {"date": "2015-06-29", "close": 0.325479, "volume": 1149790.0}, {"date": "2015-06-30", "close": 0.335342, "volume": 1429050.0}, {"date": "2015-07-01", "close": 0.355068, "volume": 908432.0}, {"date": "2015-07-02", "close": 0.355068, "volume": 780987.0}, {"date": "2015-07-03", "close": 0.335342, "volume": 412715.0}, {"date": "2015-07-06", "close": 0.335342, "volume": 295884.0}, {"date": "2015-07-07", "close": 0.325479, "volume": 483638.0}, {"date": "2015-07-08", "close": 0.325479, "volume": 852833.0}, {"date": "2015-07-09", "close": 0.335342, "volume": 233551.0}, {"date": "2015-07-10", "close": 0.325479, "volume": 153939.0}, {"date": "2015-07-13", "close": 0.345205, "volume": 480249.0}, {"date": "2015-07-14", "close": 0.384657, "volume": 2909380.0}, {"date": "2015-07-15", "close": 0.414246, "volume": 2286998.0}, {"date": "2015-07-16", "close": 0.374794, "volume": 1347761.0}, {"date": "2015-07-17", "close": 0.374794, "volume": 9936400.0}, {"date": "2015-07-20", "close": 0.364931, "volume": 1591312.0}, {"date": "2015-07-21", "close": 0.384657, "volume": 679349.0}, {"date": "2015-07-22", "close": 0.374794, "volume": 388712.0}, {"date": "2015-07-23", "close": 0.374794, "volume": 243560.0}, {"date": "2015-07-24", "close": 0.39452, "volume": 589905.0}, {"date": "2015-07-27", "close": 0.374794, "volume": 266858.0}, {"date": "2015-07-28", "close": 0.364931, "volume": 359451.0}, {"date": "2015-07-29", "close": 0.345205, "volume": 990250.0}, {"date": "2015-07-30", "close": 0.355068, "volume": 636386.0}, {"date": "2015-07-31", "close": 0.345205, "volume": 259292.0}, {"date": "2015-08-03", "close": 0.345205, "volume": 326681.0}, {"date": "2015-08-04", "close": 0.345205, "volume": 233428.0}, {"date": "2015-08-05", "close": 0.345205, "volume": 423184.0}, {"date": "2015-08-06", "close": 0.345205, "volume": 184739.0}, {"date": "2015-08-07", "close": 0.345205, "volume": 354962.0}, {"date": "2015-08-10", "close": 0.335342, "volume": 612194.0}, {"date": "2015-08-11", "close": 0.345205, "volume": 365570.0}, {"date": "2015-08-12", "close": 0.364931, "volume": 952014.0}, {"date": "2015-08-13", "close": 0.355068, "volume": 146861.0}, {"date": "2015-08-14", "close": 0.345205, "volume": 833942.0}, {"date": "2015-08-17", "close": 0.384657, "volume": 3609386.0}, {"date": "2015-08-18", "close": 0.39452, "volume": 1027850.0}, {"date": "2015-08-19", "close": 0.374794, "volume": 1215148.0}, {"date": "2015-08-20", "close": 0.364931, "volume": 871170.0}, {"date": "2015-08-21", "close": 0.364931, "volume": 946397.0}, {"date": "2015-08-24", "close": 0.345205, "volume": 882277.0}, {"date": "2015-08-25", "close": 0.355068, "volume": 1182082.0}, {"date": "2015-08-26", "close": 0.345205, "volume": 279795.0}, {"date": "2015-08-27", "close": 0.364931, "volume": 494150.0}, {"date": "2015-08-28", "close": 0.374794, "volume": 207739.0}, {"date": "2015-08-31", "close": 0.364931, "volume": 391077.0}, {"date": "2015-09-01", "close": 0.374794, "volume": 514382.0}, {"date": "2015-09-02", "close": 0.364931, "volume": 287118.0}, {"date": "2015-09-03", "close": 0.364931, "volume": 204181.0}, {"date": "2015-09-04", "close": 0.374794, "volume": 198899.0}, {"date": "2015-09-07", "close": 0.364931, "volume": 120882.0}, {"date": "2015-09-08", "close": 0.374794, "volume": 529411.0}, {"date": "2015-09-09", "close": 0.374794, "volume": 356992.0}, {"date": "2015-09-10", "close": 0.414246, "volume": 1545385.0}, {"date": "2015-09-11", "close": 0.404383, "volume": 1304132.0}, {"date": "2015-09-14", "close": 0.374794, "volume": 754378.0}, {"date": "2015-09-15", "close": 0.384657, "volume": 295898.0}, {"date": "2015-09-16", "close": 0.39452, "volume": 691062.0}, {"date": "2015-09-17", "close": 0.39452, "volume": 1225170.0}, {"date": "2015-09-18", "close": 0.374794, "volume": 2180213.0}, {"date": "2015-09-21", "close": 0.364931, "volume": 329856.0}, {"date": "2015-09-22", "close": 0.384657, "volume": 372195.0}, {"date": "2015-09-23", "close": 0.374794, "volume": 1080981.0}, {"date": "2015-09-24", "close": 0.364931, "volume": 1034125.0}, {"date": "2015-09-25", "close": 0.364931, "volume": 483703.0}, {"date": "2015-09-28", "close": 0.345205, "volume": 1874717.0}, {"date": "2015-09-29", "close": 0.325479, "volume": 2888695.0}, {"date": "2015-09-30", "close": 0.315616, "volume": 2309614.0}, {"date": "2015-10-01", "close": 0.325479, "volume": 423929.0}, {"date": "2015-10-02", "close": 0.335342, "volume": 597938.0}, {"date": "2015-10-05", "close": 0.335342, "volume": 205315.0}, {"date": "2015-10-06", "close": 0.345205, "volume": 1278779.0}, {"date": "2015-10-07", "close": 0.355068, "volume": 1079244.0}, {"date": "2015-10-08", "close": 0.364931, "volume": 1320080.0}, {"date": "2015-10-09", "close": 0.384657, "volume": 1272967.0}, {"date": "2015-10-12", "close": 0.384657, "volume": 2022909.0}, {"date": "2015-10-13", "close": 0.374794, "volume": 700346.0}, {"date": "2015-10-14", "close": 0.473424, "volume": 9840109.0}, {"date": "2015-10-15", "close": 0.463561, "volume": 6937322.0}, {"date": "2015-10-16", "close": 0.424109, "volume": 2172257.0}, {"date": "2015-10-19", "close": 0.443835, "volume": 1378644.0}, {"date": "2015-10-20", "close": 0.453698, "volume": 866548.0}, {"date": "2015-10-21", "close": 0.503013, "volume": 2300991.0}, {"date": "2015-10-22", "close": 0.581917, "volume": 6398829.0}, {"date": "2015-10-23", "close": 0.581917, "volume": 6057888.0}, {"date": "2015-10-26", "close": 0.601643, "volume": 1982787.0}, {"date": "2015-10-27", "close": 0.581917, "volume": 1951278.0}, {"date": "2015-10-28", "close": 0.581917, "volume": 759786.0}, {"date": "2015-10-29", "close": 0.572054, "volume": 631374.0}, {"date": "2015-10-30", "close": 0.572054, "volume": 500189.0}, {"date": "2015-11-02", "close": 0.552328, "volume": 715261.0}, {"date": "2015-11-03", "close": 0.581917, "volume": 887460.0}, {"date": "2015-11-04", "close": 0.650958, "volume": 5916500.0}, {"date": "2015-11-05", "close": 0.631232, "volume": 4862323.0}, {"date": "2015-11-06", "close": 0.660821, "volume": 2327346.0}, {"date": "2015-11-09", "close": 0.749588, "volume": 5821765.0}, {"date": "2015-11-10", "close": 0.828492, "volume": 15423873.0}, {"date": "2015-11-11", "close": 0.779177, "volume": 8375653.0}, {"date": "2015-11-12", "close": 0.769314, "volume": 3246990.0}, {"date": "2015-11-13", "close": 0.769314, "volume": 8034623.0}, {"date": "2015-11-16", "close": 0.769314, "volume": 1404834.0}, {"date": "2015-11-17", "close": 0.848218, "volume": 4887799.0}, {"date": "2015-11-18", "close": 0.867944, "volume": 8153639.0}, {"date": "2015-11-19", "close": 0.858081, "volume": 5743667.0}, {"date": "2015-11-20", "close": 0.877807, "volume": 2820927.0}, {"date": "2015-11-23", "close": 0.907396, "volume": 6363839.0}, {"date": "2015-11-24", "close": 0.9863, "volume": 7949845.0}, {"date": "2015-11-25", "close": 1.18356, "volume": 5281960.0}, {"date": "2015-11-26", "close": 1.28219, "volume": 6106061.0}, {"date": "2015-11-27", "close": 1.18356, "volume": 4254153.0}, {"date": "2015-11-30", "close": 1.134245, "volume": 3102916.0}, {"date": "2015-12-01", "close": 1.08493, "volume": 1804758.0}, {"date": "2015-12-02", "close": 1.18356, "volume": 3820545.0}, {"date": "2015-12-03", "close": 1.232875, "volume": 2387045.0}, {"date": "2015-12-04", "close": 1.18356, "volume": 1900771.0}, {"date": "2015-12-07", "close": 1.232875, "volume": 2723379.0}, {"date": "2015-12-08", "close": 1.134245, "volume": 2129348.0}, {"date": "2015-12-09", "close": 1.08493, "volume": 2330583.0}, {"date": "2015-12-10", "close": 1.08493, "volume": 1166204.0}, {"date": "2015-12-11", "close": 1.18356, "volume": 1804429.0}, {"date": "2015-12-14", "close": 1.08493, "volume": 1851453.0}, {"date": "2015-12-15", "close": 0.897533, "volume": 7182000.0}, {"date": "2015-12-16", "close": 0.759451, "volume": 9686476.0}, {"date": "2015-12-17", "close": 0.759451, "volume": 2386870.0}, {"date": "2015-12-18", "close": 0.631232, "volume": 9238356.0}, {"date": "2015-12-21", "close": 0.739725, "volume": 6277728.0}, {"date": "2015-12-22", "close": 0.867944, "volume": 5707952.0}, {"date": "2015-12-23", "close": 0.858081, "volume": 5738807.0}, {"date": "2015-12-24", "close": 0.858081, "volume": 1062517.0}, {"date": "2015-12-29", "close": 0.917259, "volume": 2190699.0}, {"date": "2015-12-30", "close": 0.9863, "volume": 3612220.0}, {"date": "2015-12-31", "close": 0.976437, "volume": 1939702.0}, {"date": "2016-01-04", "close": 0.917259, "volume": 1958145.0}, {"date": "2016-01-05", "close": 0.88767, "volume": 2497779.0}, {"date": "2016-01-06", "close": 0.9863, "volume": 3777281.0}, {"date": "2016-01-07", "close": 0.897533, "volume": 2630509.0}, {"date": "2016-01-08", "close": 0.956711, "volume": 2190776.0}, {"date": "2016-01-11", "close": 0.9863, "volume": 2006576.0}, {"date": "2016-01-12", "close": 0.946848, "volume": 1982622.0}, {"date": "2016-01-13", "close": 0.927122, "volume": 830551.0}, {"date": "2016-01-14", "close": 0.956711, "volume": 1690849.0}, {"date": "2016-01-15", "close": 0.976437, "volume": 1564533.0}, {"date": "2016-01-18", "close": 0.976437, "volume": 692490.0}, {"date": "2016-01-19", "close": 0.956711, "volume": 1055865.0}, {"date": "2016-01-20", "close": 0.88767, "volume": 1511442.0}, {"date": "2016-01-21", "close": 0.897533, "volume": 1181427.0}, {"date": "2016-01-22", "close": 0.907396, "volume": 727341.0}, {"date": "2016-01-25", "close": 0.917259, "volume": 644564.0}, {"date": "2016-01-27", "close": 0.946848, "volume": 2845363.0}, {"date": "2016-01-28", "close": 0.927122, "volume": 1522883.0}, {"date": "2016-01-29", "close": 0.936985, "volume": 1790834.0}, {"date": "2016-02-01", "close": 0.917259, "volume": 833788.0}, {"date": "2016-02-02", "close": 0.917259, "volume": 578714.0}, {"date": "2016-02-03", "close": 0.897533, "volume": 815204.0}, {"date": "2016-02-04", "close": 0.907396, "volume": 1241791.0}, {"date": "2016-02-05", "close": 0.877807, "volume": 718320.0}, {"date": "2016-02-08", "close": 0.818629, "volume": 2563498.0}, {"date": "2016-02-09", "close": 0.769314, "volume": 2447286.0}, {"date": "2016-02-10", "close": 0.700273, "volume": 2715404.0}, {"date": "2016-02-11", "close": 0.769314, "volume": 1378609.0}, {"date": "2016-02-12", "close": 0.729862, "volume": 1103138.0}, {"date": "2016-02-15", "close": 0.719999, "volume": 648862.0}, {"date": "2016-02-16", "close": 0.759451, "volume": 847868.0}, {"date": "2016-02-17", "close": 0.739725, "volume": 418078.0}, {"date": "2016-02-18", "close": 0.78904, "volume": 1459193.0}, {"date": "2016-02-19", "close": 0.78904, "volume": 681686.0}, {"date": "2016-02-22", "close": 0.759451, "volume": 679510.0}, {"date": "2016-02-23", "close": 0.759451, "volume": 450582.0}, {"date": "2016-02-24", "close": 0.749588, "volume": 425981.0}, {"date": "2016-02-25", "close": 0.710136, "volume": 951674.0}, {"date": "2016-02-26", "close": 0.719999, "volume": 531965.0}, {"date": "2016-02-29", "close": 0.710136, "volume": 615792.0}, {"date": "2016-03-01", "close": 0.729862, "volume": 463065.0}, {"date": "2016-03-02", "close": 0.769314, "volume": 1676043.0}, {"date": "2016-03-03", "close": 0.907396, "volume": 4001546.0}, {"date": "2016-03-04", "close": 0.867944, "volume": 2221992.0}, {"date": "2016-03-07", "close": 0.858081, "volume": 1677099.0}, {"date": "2016-03-08", "close": 0.828492, "volume": 1114229.0}, {"date": "2016-03-09", "close": 0.798903, "volume": 687972.0}, {"date": "2016-03-10", "close": 0.749588, "volume": 2094043.0}, {"date": "2016-03-11", "close": 0.739725, "volume": 1237455.0}, {"date": "2016-03-14", "close": 0.779177, "volume": 824021.0}, {"date": "2016-03-15", "close": 0.749588, "volume": 672913.0}, {"date": "2016-03-16", "close": 0.769314, "volume": 594855.0}, {"date": "2016-03-17", "close": 0.78904, "volume": 624165.0}, {"date": "2016-03-18", "close": 0.818629, "volume": 1374202.0}, {"date": "2016-03-21", "close": 0.798903, "volume": 387120.0}, {"date": "2016-03-22", "close": 0.749588, "volume": 1486658.0}, {"date": "2016-03-23", "close": 0.759451, "volume": 595794.0}, {"date": "2016-03-24", "close": 0.759451, "volume": 406404.0}, {"date": "2016-03-29", "close": 0.759451, "volume": 251034.0}, {"date": "2016-03-30", "close": 0.759451, "volume": 79986.0}, {"date": "2016-03-31", "close": 0.769314, "volume": 454492.0}, {"date": "2016-04-01", "close": 0.769314, "volume": 166697.0}, {"date": "2016-04-04", "close": 0.779177, "volume": 960357.0}, {"date": "2016-04-05", "close": 0.798903, "volume": 1262122.0}, {"date": "2016-04-06", "close": 0.848218, "volume": 2373666.0}, {"date": "2016-04-07", "close": 0.818629, "volume": 1911521.0}, {"date": "2016-04-08", "close": 0.798903, "volume": 725010.0}, {"date": "2016-04-11", "close": 0.78904, "volume": 411949.0}, {"date": "2016-04-12", "close": 0.828492, "volume": 495022.0}, {"date": "2016-04-13", "close": 0.818629, "volume": 478678.0}, {"date": "2016-04-14", "close": 0.818629, "volume": 801795.0}, {"date": "2016-04-15", "close": 0.798903, "volume": 767129.0}, {"date": "2016-04-18", "close": 0.779177, "volume": 441792.0}, {"date": "2016-04-19", "close": 0.78904, "volume": 442684.0}, {"date": "2016-04-20", "close": 0.779177, "volume": 772276.0}, {"date": "2016-04-21", "close": 0.78904, "volume": 336910.0}, {"date": "2016-04-22", "close": 0.808766, "volume": 316948.0}, {"date": "2016-04-26", "close": 0.78904, "volume": 486197.0}, {"date": "2016-04-27", "close": 0.78904, "volume": 637927.0}, {"date": "2016-04-28", "close": 0.798903, "volume": 416835.0}, {"date": "2016-04-29", "close": 0.739725, "volume": 2896828.0}, {"date": "2016-05-02", "close": 0.660821, "volume": 4086897.0}, {"date": "2016-05-03", "close": 0.631232, "volume": 2116436.0}, {"date": "2016-05-04", "close": 0.660821, "volume": 705454.0}, {"date": "2016-05-05", "close": 0.641095, "volume": 962802.0}, {"date": "2016-05-06", "close": 0.650958, "volume": 604863.0}, {"date": "2016-05-09", "close": 0.680547, "volume": 851128.0}, {"date": "2016-05-10", "close": 0.660821, "volume": 756128.0}, {"date": "2016-05-11", "close": 0.680547, "volume": 408087.0}, {"date": "2016-05-12", "close": 0.680547, "volume": 610166.0}, {"date": "2016-05-13", "close": 0.710136, "volume": 1065651.0}, {"date": "2016-05-16", "close": 0.700273, "volume": 1147797.0}, {"date": "2016-05-17", "close": 0.69041, "volume": 625638.0}, {"date": "2016-05-18", "close": 0.670684, "volume": 817042.0}, {"date": "2016-05-19", "close": 0.670684, "volume": 717681.0}, {"date": "2016-05-20", "close": 0.680547, "volume": 551412.0}, {"date": "2016-05-23", "close": 0.700273, "volume": 489037.0}, {"date": "2016-05-24", "close": 0.69041, "volume": 1423459.0}, {"date": "2016-05-25", "close": 0.680547, "volume": 429984.0}, {"date": "2016-05-26", "close": 0.69041, "volume": 936194.0}, {"date": "2016-05-27", "close": 0.69041, "volume": 247607.0}, {"date": "2016-05-30", "close": 0.670684, "volume": 525976.0}, {"date": "2016-05-31", "close": 0.680547, "volume": 558993.0}, {"date": "2016-06-01", "close": 0.670684, "volume": 349865.0}, {"date": "2016-06-02", "close": 0.660821, "volume": 467308.0}, {"date": "2016-06-03", "close": 0.641095, "volume": 759994.0}, {"date": "2016-06-06", "close": 0.650958, "volume": 356047.0}, {"date": "2016-06-07", "close": 0.631232, "volume": 680699.0}, {"date": "2016-06-08", "close": 0.670684, "volume": 1253874.0}, {"date": "2016-06-09", "close": 0.660821, "volume": 1038905.0}, {"date": "2016-06-10", "close": 0.670684, "volume": 327276.0}, {"date": "2016-06-14", "close": 0.660821, "volume": 1022290.0}, {"date": "2016-06-15", "close": 0.660821, "volume": 305326.0}, {"date": "2016-06-16", "close": 0.650958, "volume": 1022552.0}, {"date": "2016-06-17", "close": 0.650958, "volume": 1203536.0}, {"date": "2016-06-20", "close": 0.650958, "volume": 986178.0}, {"date": "2016-06-21", "close": 0.641095, "volume": 566988.0}, {"date": "2016-06-22", "close": 0.621369, "volume": 461913.0}, {"date": "2016-06-23", "close": 0.621369, "volume": 661949.0}, {"date": "2016-06-24", "close": 0.611506, "volume": 562238.0}, {"date": "2016-06-27", "close": 0.601643, "volume": 468042.0}, {"date": "2016-06-28", "close": 0.572054, "volume": 1039443.0}, {"date": "2016-06-29", "close": 0.503013, "volume": 4898640.0}, {"date": "2016-06-30", "close": 0.522739, "volume": 2169455.0}, {"date": "2016-07-01", "close": 0.562191, "volume": 652968.0}, {"date": "2016-07-04", "close": 0.552328, "volume": 301014.0}, {"date": "2016-07-05", "close": 0.572054, "volume": 276997.0}, {"date": "2016-07-06", "close": 0.670684, "volume": 4122651.0}, {"date": "2016-07-07", "close": 0.621369, "volume": 1579367.0}, {"date": "2016-07-08", "close": 0.631232, "volume": 876272.0}, {"date": "2016-07-11", "close": 0.650958, "volume": 459042.0}, {"date": "2016-07-12", "close": 0.670684, "volume": 685789.0}, {"date": "2016-07-13", "close": 0.680547, "volume": 621339.0}, {"date": "2016-07-14", "close": 0.700273, "volume": 990578.0}, {"date": "2016-07-15", "close": 0.749588, "volume": 2435665.0}, {"date": "2016-07-18", "close": 0.828492, "volume": 5504983.0}, {"date": "2016-07-19", "close": 0.739725, "volume": 4086760.0}, {"date": "2016-07-20", "close": 0.719999, "volume": 861040.0}, {"date": "2016-07-21", "close": 0.710136, "volume": 698913.0}, {"date": "2016-07-22", "close": 0.710136, "volume": 882721.0}, {"date": "2016-07-25", "close": 0.670684, "volume": 617017.0}, {"date": "2016-07-26", "close": 0.700273, "volume": 630019.0}, {"date": "2016-07-27", "close": 0.710136, "volume": 391370.0}, {"date": "2016-07-28", "close": 0.749588, "volume": 2454461.0}, {"date": "2016-07-29", "close": 0.739725, "volume": 711224.0}, {"date": "2016-08-01", "close": 0.719999, "volume": 994522.0}, {"date": "2016-08-02", "close": 0.719999, "volume": 421265.0}, {"date": "2016-08-03", "close": 0.710136, "volume": 357246.0}, {"date": "2016-08-04", "close": 0.719999, "volume": 597752.0}, {"date": "2016-08-05", "close": 0.700273, "volume": 581075.0}, {"date": "2016-08-08", "close": 0.700273, "volume": 453282.0}, {"date": "2016-08-09", "close": 0.700273, "volume": 396187.0}, {"date": "2016-08-10", "close": 0.680547, "volume": 465770.0}, {"date": "2016-08-11", "close": 0.69041, "volume": 692394.0}, {"date": "2016-08-12", "close": 0.700273, "volume": 833912.0}, {"date": "2016-08-15", "close": 0.680547, "volume": 1049483.0}, {"date": "2016-08-16", "close": 0.670684, "volume": 1362659.0}, {"date": "2016-08-17", "close": 0.670684, "volume": 338115.0}, {"date": "2016-08-18", "close": 0.69041, "volume": 184858.0}, {"date": "2016-08-19", "close": 0.69041, "volume": 119678.0}, {"date": "2016-08-22", "close": 0.680547, "volume": 285977.0}, {"date": "2016-08-23", "close": 0.660821, "volume": 312438.0}, {"date": "2016-08-24", "close": 0.660821, "volume": 552817.0}, {"date": "2016-08-25", "close": 0.631232, "volume": 658230.0}, {"date": "2016-08-26", "close": 0.611506, "volume": 826261.0}, {"date": "2016-08-29", "close": 0.621369, "volume": 302438.0}, {"date": "2016-08-30", "close": 0.621369, "volume": 287814.0}, {"date": "2016-08-31", "close": 0.611506, "volume": 367709.0}, {"date": "2016-09-01", "close": 0.621369, "volume": 146427.0}, {"date": "2016-09-02", "close": 0.650958, "volume": 827254.0}, {"date": "2016-09-05", "close": 0.631232, "volume": 297536.0}, {"date": "2016-09-06", "close": 0.650958, "volume": 237154.0}, {"date": "2016-09-07", "close": 0.641095, "volume": 178580.0}, {"date": "2016-09-08", "close": 0.641095, "volume": 240510.0}, {"date": "2016-09-09", "close": 0.641095, "volume": 348026.0}, {"date": "2016-09-12", "close": 0.621369, "volume": 470586.0}, {"date": "2016-09-13", "close": 0.611506, "volume": 649834.0}, {"date": "2016-09-14", "close": 0.611506, "volume": 434109.0}, {"date": "2016-09-15", "close": 0.621369, "volume": 129507.0}, {"date": "2016-09-16", "close": 0.621369, "volume": 1524618.0}, {"date": "2016-09-19", "close": 0.601643, "volume": 851778.0}, {"date": "2016-09-20", "close": 0.611506, "volume": 160518.0}, {"date": "2016-09-21", "close": 0.601643, "volume": 484007.0}, {"date": "2016-09-22", "close": 0.611506, "volume": 142446.0}, {"date": "2016-09-23", "close": 0.601643, "volume": 261380.0}, {"date": "2016-09-26", "close": 0.601643, "volume": 239250.0}, {"date": "2016-09-27", "close": 0.601643, "volume": 157336.0}, {"date": "2016-09-28", "close": 0.611506, "volume": 341483.0}, {"date": "2016-09-29", "close": 0.562191, "volume": 3532593.0}, {"date": "2016-09-30", "close": 0.542465, "volume": 1545140.0}, {"date": "2016-10-03", "close": 0.532602, "volume": 714980.0}, {"date": "2016-10-04", "close": 0.532602, "volume": 539927.0}, {"date": "2016-10-05", "close": 0.542465, "volume": 939087.0}, {"date": "2016-10-06", "close": 0.542465, "volume": 332413.0}, {"date": "2016-10-07", "close": 0.542465, "volume": 90271.0}, {"date": "2016-10-10", "close": 0.542465, "volume": 231176.0}, {"date": "2016-10-11", "close": 0.562191, "volume": 436951.0}, {"date": "2016-10-12", "close": 0.542465, "volume": 416642.0}, {"date": "2016-10-13", "close": 0.542465, "volume": 501647.0}, {"date": "2016-10-14", "close": 0.552328, "volume": 381437.0}, {"date": "2016-10-17", "close": 0.532602, "volume": 297537.0}, {"date": "2016-10-18", "close": 0.532602, "volume": 558245.0}, {"date": "2016-10-19", "close": 0.542465, "volume": 422181.0}, {"date": "2016-10-20", "close": 0.532602, "volume": 261571.0}, {"date": "2016-10-21", "close": 0.542465, "volume": 1544930.0}, {"date": "2016-10-24", "close": 0.522739, "volume": 561249.0}, {"date": "2016-10-26", "close": 0.650958, "volume": 5468130.0}, {"date": "2016-10-27", "close": 0.59178, "volume": 2316890.0}, {"date": "2016-10-28", "close": 0.572054, "volume": 1218551.0}, {"date": "2016-10-31", "close": 0.552328, "volume": 1057129.0}, {"date": "2016-11-01", "close": 0.552328, "volume": 911934.0}, {"date": "2016-11-02", "close": 0.542465, "volume": 1019515.0}, {"date": "2016-11-03", "close": 0.532602, "volume": 336616.0}, {"date": "2016-11-04", "close": 0.552328, "volume": 1682861.0}, {"date": "2016-11-07", "close": 0.59178, "volume": 653904.0}, {"date": "2016-11-08", "close": 0.562191, "volume": 530365.0}, {"date": "2016-11-09", "close": 0.552328, "volume": 1448128.0}, {"date": "2016-11-10", "close": 0.562191, "volume": 469477.0}, {"date": "2016-11-11", "close": 0.631232, "volume": 2061969.0}, {"date": "2016-11-14", "close": 0.611506, "volume": 1428022.0}, {"date": "2016-11-15", "close": 0.631232, "volume": 579657.0}, {"date": "2016-11-16", "close": 0.601643, "volume": 857828.0}, {"date": "2016-11-17", "close": 0.601643, "volume": 557353.0}, {"date": "2016-11-18", "close": 0.581917, "volume": 714291.0}, {"date": "2016-11-21", "close": 0.581917, "volume": 463140.0}, {"date": "2016-11-22", "close": 0.59178, "volume": 370801.0}, {"date": "2016-11-23", "close": 0.621369, "volume": 920584.0}, {"date": "2016-11-24", "close": 0.641095, "volume": 3078502.0}, {"date": "2016-11-25", "close": 0.670684, "volume": 1860080.0}, {"date": "2016-11-28", "close": 0.69041, "volume": 977226.0}, {"date": "2016-11-29", "close": 0.670684, "volume": 1174782.0}, {"date": "2016-11-30", "close": 0.660821, "volume": 774397.0}, {"date": "2016-12-01", "close": 0.641095, "volume": 608028.0}, {"date": "2016-12-02", "close": 0.621369, "volume": 900449.0}, {"date": "2016-12-05", "close": 0.621369, "volume": 329603.0}, {"date": "2016-12-06", "close": 0.631232, "volume": 498295.0}, {"date": "2016-12-07", "close": 0.660821, "volume": 480145.0}, {"date": "2016-12-08", "close": 0.670684, "volume": 422150.0}, {"date": "2016-12-09", "close": 0.710136, "volume": 2034613.0}, {"date": "2016-12-12", "close": 0.680547, "volume": 2523173.0}, {"date": "2016-12-13", "close": 0.670684, "volume": 1296362.0}, {"date": "2016-12-14", "close": 0.670684, "volume": 983993.0}, {"date": "2016-12-15", "close": 0.670684, "volume": 665168.0}, {"date": "2016-12-16", "close": 0.680547, "volume": 387799.0}, {"date": "2016-12-19", "close": 0.69041, "volume": 545385.0}, {"date": "2016-12-20", "close": 0.710136, "volume": 1169424.0}, {"date": "2016-12-21", "close": 0.700273, "volume": 1052316.0}, {"date": "2016-12-22", "close": 0.69041, "volume": 309942.0}, {"date": "2016-12-23", "close": 0.69041, "volume": 373219.0}, {"date": "2016-12-28", "close": 0.69041, "volume": 354434.0}, {"date": "2016-12-29", "close": 0.700273, "volume": 231425.0}, {"date": "2016-12-30", "close": 0.719999, "volume": 350679.0}, {"date": "2017-01-03", "close": 0.710136, "volume": 315295.0}, {"date": "2017-01-04", "close": 0.710136, "volume": 475694.0}, {"date": "2017-01-05", "close": 0.749588, "volume": 2719039.0}, {"date": "2017-01-06", "close": 0.798903, "volume": 2488123.0}, {"date": "2017-01-09", "close": 0.808766, "volume": 2117505.0}, {"date": "2017-01-10", "close": 0.769314, "volume": 2772698.0}, {"date": "2017-01-11", "close": 0.798903, "volume": 1523588.0}, {"date": "2017-01-12", "close": 0.78904, "volume": 1481106.0}, {"date": "2017-01-13", "close": 0.808766, "volume": 1335406.0}, {"date": "2017-01-16", "close": 0.78904, "volume": 2142205.0}, {"date": "2017-01-17", "close": 0.78904, "volume": 879685.0}, {"date": "2017-01-18", "close": 0.78904, "volume": 373935.0}, {"date": "2017-01-19", "close": 0.798903, "volume": 325047.0}, {"date": "2017-01-20", "close": 0.798903, "volume": 326834.0}, {"date": "2017-01-23", "close": 0.798903, "volume": 800864.0}, {"date": "2017-01-24", "close": 0.867944, "volume": 5501934.0}, {"date": "2017-01-25", "close": 0.828492, "volume": 1932720.0}, {"date": "2017-01-27", "close": 0.858081, "volume": 1921242.0}, {"date": "2017-01-30", "close": 0.848218, "volume": 1519942.0}, {"date": "2017-01-31", "close": 0.838355, "volume": 464278.0}, {"date": "2017-02-01", "close": 0.848218, "volume": 567301.0}, {"date": "2017-02-02", "close": 0.897533, "volume": 2766013.0}, {"date": "2017-02-03", "close": 0.917259, "volume": 7744211.0}, {"date": "2017-02-06", "close": 0.927122, "volume": 1542858.0}, {"date": "2017-02-07", "close": 0.946848, "volume": 1609652.0}, {"date": "2017-02-08", "close": 0.936985, "volume": 2790089.0}, {"date": "2017-02-09", "close": 0.907396, "volume": 3584236.0}, {"date": "2017-02-10", "close": 0.907396, "volume": 2645316.0}, {"date": "2017-02-13", "close": 1.035615, "volume": 5587437.0}, {"date": "2017-02-14", "close": 1.08493, "volume": 3527985.0}, {"date": "2017-02-15", "close": 1.18356, "volume": 3181309.0}, {"date": "2017-02-16", "close": 1.18356, "volume": 2587673.0}, {"date": "2017-02-17", "close": 1.331505, "volume": 3713653.0}, {"date": "2017-02-20", "close": 1.331505, "volume": 3987257.0}, {"date": "2017-02-21", "close": 1.18356, "volume": 2971352.0}, {"date": "2017-02-22", "close": 1.035615, "volume": 3246645.0}, {"date": "2017-02-23", "close": 1.18356, "volume": 2578717.0}, {"date": "2017-02-24", "close": 1.134245, "volume": 838633.0}, {"date": "2017-02-27", "close": 1.134245, "volume": 844463.0}, {"date": "2017-02-28", "close": 1.134245, "volume": 2389256.0}, {"date": "2017-03-01", "close": 1.035615, "volume": 2073423.0}, {"date": "2017-03-02", "close": 1.08493, "volume": 934533.0}, {"date": "2017-03-03", "close": 1.035615, "volume": 1317481.0}, {"date": "2017-03-06", "close": 1.035615, "volume": 617026.0}, {"date": "2017-03-07", "close": 0.946848, "volume": 2474447.0}, {"date": "2017-03-08", "close": 0.907396, "volume": 3085672.0}, {"date": "2017-03-09", "close": 0.917259, "volume": 986138.0}, {"date": "2017-03-10", "close": 0.927122, "volume": 1150605.0}, {"date": "2017-03-13", "close": 0.936985, "volume": 1265521.0}, {"date": "2017-03-14", "close": 0.917259, "volume": 720852.0}, {"date": "2017-03-15", "close": 0.917259, "volume": 563814.0}, {"date": "2017-03-16", "close": 0.907396, "volume": 557369.0}, {"date": "2017-03-17", "close": 0.877807, "volume": 3608353.0}, {"date": "2017-03-20", "close": 0.88767, "volume": 995106.0}, {"date": "2017-03-21", "close": 0.9863, "volume": 14956276.0}, {"date": "2017-03-22", "close": 0.936985, "volume": 3123472.0}, {"date": "2017-03-23", "close": 0.917259, "volume": 1654008.0}, {"date": "2017-03-24", "close": 0.907396, "volume": 412626.0}, {"date": "2017-03-27", "close": 0.897533, "volume": 960797.0}, {"date": "2017-03-28", "close": 0.88767, "volume": 407067.0}, {"date": "2017-03-29", "close": 0.877807, "volume": 765907.0}, {"date": "2017-03-30", "close": 0.877807, "volume": 515002.0}, {"date": "2017-03-31", "close": 0.907396, "volume": 650096.0}, {"date": "2017-04-03", "close": 0.907396, "volume": 293180.0}, {"date": "2017-04-04", "close": 0.936985, "volume": 2578248.0}, {"date": "2017-04-05", "close": 0.927122, "volume": 524422.0}, {"date": "2017-04-06", "close": 0.907396, "volume": 445664.0}, {"date": "2017-04-07", "close": 0.88767, "volume": 1000100.0}, {"date": "2017-04-10", "close": 0.877807, "volume": 872982.0}, {"date": "2017-04-11", "close": 0.877807, "volume": 253457.0}, {"date": "2017-04-12", "close": 0.877807, "volume": 838723.0}, {"date": "2017-04-13", "close": 0.867944, "volume": 811405.0}, {"date": "2017-04-18", "close": 0.838355, "volume": 828296.0}, {"date": "2017-04-19", "close": 0.808766, "volume": 1870729.0}, {"date": "2017-04-20", "close": 0.828492, "volume": 571115.0}, {"date": "2017-04-21", "close": 0.867944, "volume": 702181.0}, {"date": "2017-04-24", "close": 0.877807, "volume": 586837.0}, {"date": "2017-04-26", "close": 0.966574, "volume": 5420546.0}, {"date": "2017-04-27", "close": 0.917259, "volume": 1535247.0}, {"date": "2017-04-28", "close": 0.897533, "volume": 495578.0}, {"date": "2017-05-01", "close": 0.848218, "volume": 1626005.0}, {"date": "2017-05-02", "close": 0.838355, "volume": 1277348.0}, {"date": "2017-05-03", "close": 0.838355, "volume": 949553.0}, {"date": "2017-05-04", "close": 0.828492, "volume": 862113.0}, {"date": "2017-05-05", "close": 0.818629, "volume": 818553.0}, {"date": "2017-05-08", "close": 0.769314, "volume": 1992582.0}, {"date": "2017-05-09", "close": 0.769314, "volume": 2170570.0}, {"date": "2017-05-10", "close": 0.769314, "volume": 594631.0}, {"date": "2017-05-11", "close": 0.779177, "volume": 259659.0}, {"date": "2017-05-12", "close": 0.769314, "volume": 1009756.0}, {"date": "2017-05-15", "close": 0.798903, "volume": 440614.0}, {"date": "2017-05-16", "close": 0.798903, "volume": 312713.0}, {"date": "2017-05-17", "close": 0.808766, "volume": 434108.0}, {"date": "2017-05-18", "close": 0.78904, "volume": 307207.0}, {"date": "2017-05-19", "close": 0.78904, "volume": 292082.0}, {"date": "2017-05-22", "close": 0.808766, "volume": 307963.0}, {"date": "2017-05-23", "close": 0.798903, "volume": 491641.0}, {"date": "2017-05-24", "close": 0.798903, "volume": 178623.0}, {"date": "2017-05-25", "close": 0.808766, "volume": 319343.0}, {"date": "2017-05-26", "close": 0.798903, "volume": 298471.0}, {"date": "2017-05-29", "close": 0.858081, "volume": 1696990.0}, {"date": "2017-05-30", "close": 0.848218, "volume": 841013.0}, {"date": "2017-05-31", "close": 0.838355, "volume": 138152.0}, {"date": "2017-06-01", "close": 0.808766, "volume": 1052897.0}, {"date": "2017-06-02", "close": 0.808766, "volume": 984115.0}, {"date": "2017-06-05", "close": 0.818629, "volume": 334521.0}, {"date": "2017-06-06", "close": 0.818629, "volume": 435429.0}, {"date": "2017-06-07", "close": 0.818629, "volume": 498161.0}, {"date": "2017-06-08", "close": 0.828492, "volume": 409577.0}, {"date": "2017-06-09", "close": 0.848218, "volume": 435291.0}, {"date": "2017-06-13", "close": 0.848218, "volume": 459316.0}, {"date": "2017-06-14", "close": 0.897533, "volume": 1544719.0}, {"date": "2017-06-15", "close": 0.877807, "volume": 675654.0}, {"date": "2017-06-16", "close": 0.927122, "volume": 2750578.0}, {"date": "2017-06-19", "close": 0.917259, "volume": 1470378.0}, {"date": "2017-06-20", "close": 0.907396, "volume": 714292.0}, {"date": "2017-06-21", "close": 0.897533, "volume": 398813.0}, {"date": "2017-06-22", "close": 0.936985, "volume": 803025.0}, {"date": "2017-06-23", "close": 0.9863, "volume": 3225918.0}, {"date": "2017-06-26", "close": 0.9863, "volume": 1637049.0}, {"date": "2017-06-27", "close": 0.9863, "volume": 1940010.0}, {"date": "2017-06-28", "close": 0.9863, "volume": 635075.0}, {"date": "2017-06-29", "close": 1.035615, "volume": 1455470.0}, {"date": "2017-06-30", "close": 1.035615, "volume": 1317027.0}, {"date": "2017-07-03", "close": 1.134245, "volume": 1365239.0}, {"date": "2017-07-04", "close": 1.08493, "volume": 1576945.0}, {"date": "2017-07-05", "close": 1.18356, "volume": 2121590.0}, {"date": "2017-07-06", "close": 1.134245, "volume": 1703770.0}, {"date": "2017-07-07", "close": 1.18356, "volume": 1101582.0}, {"date": "2017-07-10", "close": 1.08493, "volume": 1766638.0}, {"date": "2017-07-11", "close": 1.08493, "volume": 1028480.0}, {"date": "2017-07-12", "close": 1.08493, "volume": 3031511.0}, {"date": "2017-07-13", "close": 1.035615, "volume": 3779273.0}, {"date": "2017-07-14", "close": 1.035615, "volume": 982042.0}, {"date": "2017-07-17", "close": 1.08493, "volume": 2618053.0}, {"date": "2017-07-18", "close": 1.08493, "volume": 1369626.0}, {"date": "2017-07-19", "close": 1.035615, "volume": 340486.0}, {"date": "2017-07-20", "close": 1.08493, "volume": 1702971.0}, {"date": "2017-07-21", "close": 1.035615, "volume": 1378556.0}, {"date": "2017-07-24", "close": 1.08493, "volume": 445521.0}, {"date": "2017-07-25", "close": 1.035615, "volume": 369955.0}, {"date": "2017-07-26", "close": 1.08493, "volume": 1075933.0}, {"date": "2017-07-27", "close": 1.232875, "volume": 3263783.0}, {"date": "2017-07-28", "close": 1.331505, "volume": 4359639.0}, {"date": "2017-07-31", "close": 1.331505, "volume": 3973898.0}, {"date": "2017-08-01", "close": 1.331505, "volume": 2897675.0}, {"date": "2017-08-02", "close": 1.57808, "volume": 9279464.0}, {"date": "2017-08-03", "close": 1.331505, "volume": 6497103.0}, {"date": "2017-08-04", "close": 1.38082, "volume": 7423787.0}, {"date": "2017-08-07", "close": 1.47945, "volume": 5922276.0}, {"date": "2017-08-08", "close": 1.528765, "volume": 5323127.0}, {"date": "2017-08-09", "close": 1.57808, "volume": 5114804.0}, {"date": "2017-08-10", "close": 1.57808, "volume": 3544972.0}, {"date": "2017-08-11", "close": 1.430135, "volume": 3748805.0}, {"date": "2017-08-14", "close": 1.38082, "volume": 1727735.0}, {"date": "2017-08-15", "close": 1.331505, "volume": 2546973.0}, {"date": "2017-08-16", "close": 1.331505, "volume": 2227446.0}, {"date": "2017-08-17", "close": 1.430135, "volume": 5846809.0}, {"date": "2017-08-18", "close": 1.47945, "volume": 16591156.0}, {"date": "2017-08-21", "close": 1.528765, "volume": 2494001.0}, {"date": "2017-08-22", "close": 1.528765, "volume": 6626262.0}, {"date": "2017-08-23", "close": 1.57808, "volume": 3530435.0}, {"date": "2017-08-24", "close": 1.57808, "volume": 1185048.0}, {"date": "2017-08-25", "close": 1.57808, "volume": 1251318.0}, {"date": "2017-08-28", "close": 1.528765, "volume": 6519244.0}, {"date": "2017-08-29", "close": 1.528765, "volume": 3190207.0}, {"date": "2017-08-30", "close": 1.47945, "volume": 839421.0}, {"date": "2017-08-31", "close": 1.528765, "volume": 1805338.0}, {"date": "2017-09-01", "close": 1.67671, "volume": 8079088.0}, {"date": "2017-09-04", "close": 1.824655, "volume": 6154860.0}, {"date": "2017-09-05", "close": 1.824655, "volume": 2541651.0}, {"date": "2017-09-06", "close": 1.923285, "volume": 5668528.0}, {"date": "2017-09-07", "close": 1.923285, "volume": 4856295.0}, {"date": "2017-09-08", "close": 1.9726, "volume": 9495491.0}, {"date": "2017-09-11", "close": 2.07123, "volume": 4531233.0}, {"date": "2017-09-12", "close": 1.9726, "volume": 4526675.0}, {"date": "2017-09-13", "close": 1.923285, "volume": 7885831.0}, {"date": "2017-09-14", "close": 1.923285, "volume": 7111192.0}, {"date": "2017-09-15", "close": 2.021915, "volume": 12911027.0}, {"date": "2017-09-18", "close": 2.021915, "volume": 3552364.0}, {"date": "2017-09-19", "close": 1.87397, "volume": 6863832.0}, {"date": "2017-09-20", "close": 1.824655, "volume": 6738552.0}, {"date": "2017-09-21", "close": 1.77534, "volume": 2005730.0}, {"date": "2017-09-22", "close": 1.77534, "volume": 2635126.0}, {"date": "2017-09-25", "close": 1.87397, "volume": 7074412.0}, {"date": "2017-09-26", "close": 1.824655, "volume": 4208257.0}, {"date": "2017-09-27", "close": 1.824655, "volume": 5714113.0}, {"date": "2017-09-28", "close": 1.923285, "volume": 2470614.0}, {"date": "2017-09-29", "close": 1.923285, "volume": 2779114.0}, {"date": "2017-10-02", "close": 1.923285, "volume": 1628510.0}, {"date": "2017-10-03", "close": 1.87397, "volume": 2107902.0}, {"date": "2017-10-04", "close": 1.87397, "volume": 954073.0}, {"date": "2017-10-05", "close": 1.87397, "volume": 1855418.0}, {"date": "2017-10-06", "close": 2.021915, "volume": 6668403.0}, {"date": "2017-10-09", "close": 2.16986, "volume": 17582458.0}, {"date": "2017-10-10", "close": 2.219175, "volume": 5292415.0}, {"date": "2017-10-11", "close": 2.120545, "volume": 4301464.0}, {"date": "2017-10-12", "close": 2.219175, "volume": 3867466.0}, {"date": "2017-10-13", "close": 2.07123, "volume": 4468723.0}, {"date": "2017-10-16", "close": 2.07123, "volume": 3374894.0}, {"date": "2017-10-17", "close": 2.16986, "volume": 6997955.0}, {"date": "2017-10-18", "close": 2.16986, "volume": 16235605.0}, {"date": "2017-10-19", "close": 1.9726, "volume": 5531738.0}, {"date": "2017-10-20", "close": 1.923285, "volume": 3900579.0}, {"date": "2017-10-23", "close": 1.923285, "volume": 3157525.0}, {"date": "2017-10-24", "close": 2.021915, "volume": 3983314.0}, {"date": "2017-10-25", "close": 1.923285, "volume": 1575339.0}, {"date": "2017-10-26", "close": 1.923285, "volume": 2067238.0}, {"date": "2017-10-27", "close": 1.824655, "volume": 3974237.0}, {"date": "2017-10-30", "close": 1.77534, "volume": 5376119.0}, {"date": "2017-10-31", "close": 1.77534, "volume": 1749591.0}, {"date": "2017-11-01", "close": 1.824655, "volume": 1872061.0}, {"date": "2017-11-02", "close": 1.824655, "volume": 2827334.0}, {"date": "2017-11-03", "close": 1.824655, "volume": 2379850.0}, {"date": "2017-11-06", "close": 1.87397, "volume": 2115033.0}, {"date": "2017-11-07", "close": 1.824655, "volume": 1525828.0}, {"date": "2017-11-08", "close": 1.87397, "volume": 2194925.0}, {"date": "2017-11-09", "close": 1.9726, "volume": 3009803.0}, {"date": "2017-11-10", "close": 1.9726, "volume": 2419476.0}, {"date": "2017-11-13", "close": 1.9726, "volume": 3079574.0}, {"date": "2017-11-14", "close": 2.07123, "volume": 2561680.0}, {"date": "2017-11-15", "close": 1.9726, "volume": 2729100.0}, {"date": "2017-11-16", "close": 1.9726, "volume": 1853969.0}, {"date": "2017-11-17", "close": 2.021915, "volume": 2189879.0}, {"date": "2017-11-20", "close": 2.021915, "volume": 1802485.0}, {"date": "2017-11-21", "close": 2.021915, "volume": 1132358.0}, {"date": "2017-11-22", "close": 2.07123, "volume": 2145703.0}, {"date": "2017-11-23", "close": 2.021915, "volume": 30405633.0}, {"date": "2017-11-24", "close": 2.021915, "volume": 1411402.0}, {"date": "2017-11-27", "close": 2.120545, "volume": 3821516.0}, {"date": "2017-11-28", "close": 2.120545, "volume": 3350679.0}, {"date": "2017-11-29", "close": 2.021915, "volume": 3727656.0}, {"date": "2017-12-11", "close": 1.8295865, "volume": 3241174.0}, {"date": "2017-12-12", "close": 1.726025, "volume": 2456909.0}, {"date": "2017-12-13", "close": 1.647121, "volume": 4843342.0}, {"date": "2017-12-14", "close": 1.6520525, "volume": 5094048.0}, {"date": "2017-12-15", "close": 1.706299, "volume": 23226087.0}, {"date": "2017-12-18", "close": 1.795066, "volume": 4663055.0}, {"date": "2017-12-19", "close": 1.923285, "volume": 4449502.0}, {"date": "2017-12-20", "close": 1.992326, "volume": 4038085.0}, {"date": "2017-12-21", "close": 2.031778, "volume": 3523380.0}, {"date": "2017-12-22", "close": 2.012052, "volume": 2662968.0}, {"date": "2017-12-27", "close": 2.140271, "volume": 3078099.0}, {"date": "2017-12-28", "close": 2.159997, "volume": 2354676.0}, {"date": "2017-12-29", "close": 2.150134, "volume": 3529809.0}, {"date": "2018-01-02", "close": 2.209312, "volume": 1745243.0}, {"date": "2018-01-03", "close": 2.278353, "volume": 5166115.0}, {"date": "2018-01-04", "close": 2.327668, "volume": 4525557.0}, {"date": "2018-01-05", "close": 2.298079, "volume": 3578383.0}, {"date": "2018-01-08", "close": 2.238901, "volume": 3769099.0}, {"date": "2018-01-09", "close": 2.209312, "volume": 5119585.0}, {"date": "2018-01-10", "close": 2.209312, "volume": 4619226.0}, {"date": "2018-01-11", "close": 2.16986, "volume": 1993280.0}, {"date": "2018-01-12", "close": 2.209312, "volume": 1357371.0}, {"date": "2018-01-15", "close": 2.179723, "volume": 1152804.0}, {"date": "2018-01-16", "close": 2.189586, "volume": 1831370.0}, {"date": "2018-01-17", "close": 2.100819, "volume": 2832367.0}, {"date": "2018-01-18", "close": 2.031778, "volume": 3560081.0}, {"date": "2018-01-19", "close": 1.982463, "volume": 2975041.0}, {"date": "2018-01-22", "close": 2.002189, "volume": 3300358.0}, {"date": "2018-01-23", "close": 2.150134, "volume": 6129480.0}, {"date": "2018-01-24", "close": 2.100819, "volume": 3436975.0}, {"date": "2018-01-25", "close": 2.090956, "volume": 2280782.0}, {"date": "2018-01-29", "close": 2.110682, "volume": 1265791.0}, {"date": "2018-01-30", "close": 2.081093, "volume": 2673391.0}, {"date": "2018-01-31", "close": 2.130408, "volume": 3805272.0}, {"date": "2018-02-01", "close": 2.051504, "volume": 1845224.0}, {"date": "2018-02-02", "close": 2.07123, "volume": 2133166.0}, {"date": "2018-02-05", "close": 1.9676685, "volume": 8168832.0}, {"date": "2018-02-06", "close": 1.795066, "volume": 8418499.0}, {"date": "2018-02-07", "close": 1.87397, "volume": 5022384.0}, {"date": "2018-02-08", "close": 1.8493125, "volume": 3252251.0}, {"date": "2018-02-09", "close": 1.7901345, "volume": 6410551.0}, {"date": "2018-02-12", "close": 1.7901345, "volume": 3582218.0}, {"date": "2018-02-13", "close": 1.824655, "volume": 3910743.0}, {"date": "2018-02-14", "close": 1.795066, "volume": 4110641.0}, {"date": "2018-02-15", "close": 1.864107, "volume": 4205824.0}, {"date": "2018-02-16", "close": 1.9380795, "volume": 4349105.0}, {"date": "2018-02-19", "close": 1.9726, "volume": 1934816.0}, {"date": "2018-02-20", "close": 2.021915, "volume": 3389587.0}, {"date": "2018-02-21", "close": 1.9578055, "volume": 4450312.0}, {"date": "2018-02-22", "close": 1.992326, "volume": 8862269.0}, {"date": "2018-02-23", "close": 1.9578055, "volume": 17998702.0}, {"date": "2018-02-26", "close": 2.061367, "volume": 4811545.0}, {"date": "2018-02-27", "close": 2.100819, "volume": 19542104.0}, {"date": "2018-02-28", "close": 2.100819, "volume": 4244458.0}, {"date": "2018-03-01", "close": 2.090956, "volume": 2188291.0}, {"date": "2018-03-02", "close": 2.07123, "volume": 3991766.0}, {"date": "2018-03-05", "close": 2.16986, "volume": 6189660.0}, {"date": "2018-03-06", "close": 2.317805, "volume": 27385010.0}, {"date": "2018-03-07", "close": 2.357257, "volume": 13967450.0}, {"date": "2018-03-08", "close": 2.376983, "volume": 4388271.0}, {"date": "2018-03-09", "close": 2.406572, "volume": 6088037.0}, {"date": "2018-03-12", "close": 2.46575, "volume": 5704519.0}, {"date": "2018-03-13", "close": 2.386846, "volume": 4457876.0}, {"date": "2018-03-14", "close": 2.406572, "volume": 7989593.0}, {"date": "2018-03-15", "close": 2.426298, "volume": 7448883.0}, {"date": "2018-03-16", "close": 2.505202, "volume": 13301183.0}, {"date": "2018-03-19", "close": 2.56438, "volume": 10253361.0}, {"date": "2018-03-20", "close": 2.544654, "volume": 6221676.0}, {"date": "2018-03-21", "close": 2.544654, "volume": 7141708.0}, {"date": "2018-03-22", "close": 2.534791, "volume": 6478894.0}, {"date": "2018-03-23", "close": 2.436161, "volume": 4977770.0}, {"date": "2018-03-26", "close": 2.446024, "volume": 4252457.0}, {"date": "2018-03-27", "close": 2.505202, "volume": 19138109.0}, {"date": "2018-03-28", "close": 2.455887, "volume": 3754772.0}, {"date": "2018-03-29", "close": 2.426298, "volume": 6127039.0}, {"date": "2018-04-03", "close": 2.426298, "volume": 4859292.0}, {"date": "2018-04-04", "close": 2.436161, "volume": 2852458.0}, {"date": "2018-04-05", "close": 2.376983, "volume": 2606316.0}, {"date": "2018-04-06", "close": 2.396709, "volume": 2391083.0}, {"date": "2018-04-09", "close": 2.416435, "volume": 2322279.0}, {"date": "2018-04-10", "close": 2.495339, "volume": 4826699.0}, {"date": "2018-04-11", "close": 2.505202, "volume": 2951038.0}, {"date": "2018-04-12", "close": 2.534791, "volume": 4237740.0}, {"date": "2018-04-13", "close": 2.544654, "volume": 3082290.0}, {"date": "2018-04-16", "close": 2.56438, "volume": 5411089.0}, {"date": "2018-04-17", "close": 2.534791, "volume": 1727975.0}, {"date": "2018-04-18", "close": 2.554517, "volume": 2810143.0}, {"date": "2018-04-19", "close": 2.584106, "volume": 2711519.0}, {"date": "2018-04-20", "close": 2.584106, "volume": 1771320.0}, {"date": "2018-04-23", "close": 2.544654, "volume": 3115889.0}, {"date": "2018-04-24", "close": 2.554517, "volume": 2699719.0}, {"date": "2018-04-26", "close": 2.554517, "volume": 3060842.0}, {"date": "2018-04-27", "close": 2.524928, "volume": 2342577.0}, {"date": "2018-04-30", "close": 2.544654, "volume": 3757974.0}, {"date": "2018-05-01", "close": 2.534791, "volume": 4726873.0}, {"date": "2018-05-02", "close": 2.623558, "volume": 4796891.0}, {"date": "2018-05-03", "close": 2.702462, "volume": 5225866.0}, {"date": "2018-05-04", "close": 2.722188, "volume": 2705188.0}, {"date": "2018-05-07", "close": 2.840544, "volume": 4112584.0}, {"date": "2018-05-08", "close": 2.850407, "volume": 4666559.0}, {"date": "2018-05-09", "close": 2.791229, "volume": 4258474.0}, {"date": "2018-05-10", "close": 2.66301, "volume": 15005725.0}, {"date": "2018-05-11", "close": 2.682736, "volume": 4626269.0}, {"date": "2018-05-14", "close": 2.426298, "volume": 14701611.0}, {"date": "2018-05-15", "close": 2.406572, "volume": 9920330.0}, {"date": "2018-05-16", "close": 2.347394, "volume": 9620719.0}, {"date": "2018-05-17", "close": 2.278353, "volume": 11800737.0}, {"date": "2018-05-18", "close": 2.278353, "volume": 6826385.0}, {"date": "2018-05-21", "close": 2.327668, "volume": 7258413.0}, {"date": "2018-05-22", "close": 2.26849, "volume": 6275537.0}, {"date": "2018-05-23", "close": 2.189586, "volume": 10505314.0}, {"date": "2018-05-24", "close": 2.16986, "volume": 8878068.0}, {"date": "2018-05-25", "close": 2.199449, "volume": 6236058.0}, {"date": "2018-05-28", "close": 2.219175, "volume": 6893956.0}, {"date": "2018-05-29", "close": 2.347394, "volume": 8351657.0}, {"date": "2018-05-30", "close": 2.317805, "volume": 3120244.0}, {"date": "2018-05-31", "close": 2.386846, "volume": 6080911.0}, {"date": "2018-06-01", "close": 2.347394, "volume": 4151158.0}, {"date": "2018-06-04", "close": 2.357257, "volume": 2636172.0}, {"date": "2018-06-05", "close": 2.357257, "volume": 2406116.0}, {"date": "2018-06-06", "close": 2.416435, "volume": 3181879.0}, {"date": "2018-06-07", "close": 2.475613, "volume": 4732110.0}, {"date": "2018-06-08", "close": 2.436161, "volume": 3055999.0}, {"date": "2018-06-12", "close": 2.485476, "volume": 4133126.0}, {"date": "2018-06-13", "close": 2.416435, "volume": 3871798.0}, {"date": "2018-06-14", "close": 2.46575, "volume": 2716212.0}, {"date": "2018-06-15", "close": 2.515065, "volume": 9889972.0}, {"date": "2018-06-18", "close": 2.46575, "volume": 7208252.0}, {"date": "2018-06-19", "close": 2.436161, "volume": 3048188.0}, {"date": "2018-06-20", "close": 2.406572, "volume": 3252743.0}, {"date": "2018-06-21", "close": 2.416435, "volume": 2605564.0}, {"date": "2018-06-22", "close": 2.357257, "volume": 2441578.0}, {"date": "2018-06-25", "close": 2.337531, "volume": 2352825.0}, {"date": "2018-06-26", "close": 2.298079, "volume": 3617597.0}, {"date": "2018-06-27", "close": 2.307942, "volume": 7831072.0}, {"date": "2018-06-28", "close": 2.317805, "volume": 3459682.0}, {"date": "2018-06-29", "close": 2.307942, "volume": 4176161.0}, {"date": "2018-07-02", "close": 2.278353, "volume": 4176849.0}, {"date": "2018-07-03", "close": 2.248764, "volume": 5222523.0}, {"date": "2018-07-04", "close": 2.219175, "volume": 4508369.0}, {"date": "2018-07-05", "close": 2.110682, "volume": 5275227.0}, {"date": "2018-07-06", "close": 2.100819, "volume": 7670905.0}, {"date": "2018-07-09", "close": 2.130408, "volume": 5953560.0}, {"date": "2018-07-10", "close": 2.179723, "volume": 2082378.0}, {"date": "2018-07-11", "close": 2.07123, "volume": 5281072.0}, {"date": "2018-07-12", "close": 2.021915, "volume": 4878420.0}, {"date": "2018-07-13", "close": 2.07123, "volume": 3283595.0}, {"date": "2018-07-16", "close": 2.031778, "volume": 2273536.0}, {"date": "2018-07-17", "close": 1.982463, "volume": 4009054.0}, {"date": "2018-07-18", "close": 2.012052, "volume": 4651272.0}, {"date": "2018-07-19", "close": 2.110682, "volume": 6225190.0}, {"date": "2018-07-20", "close": 1.992326, "volume": 10319365.0}, {"date": "2018-07-23", "close": 2.110682, "volume": 7843441.0}, {"date": "2018-07-24", "close": 2.347394, "volume": 14239711.0}, {"date": "2018-07-25", "close": 2.337531, "volume": 8698313.0}, {"date": "2018-07-26", "close": 2.347394, "volume": 3128747.0}, {"date": "2018-07-27", "close": 2.298079, "volume": 3716432.0}, {"date": "2018-07-30", "close": 2.229038, "volume": 3233879.0}, {"date": "2018-07-31", "close": 2.238901, "volume": 2777129.0}, {"date": "2018-08-01", "close": 2.229038, "volume": 3205659.0}, {"date": "2018-08-02", "close": 2.219175, "volume": 4063086.0}, {"date": "2018-08-03", "close": 2.110682, "volume": 7656837.0}, {"date": "2018-08-06", "close": 2.159997, "volume": 5915291.0}, {"date": "2018-08-07", "close": 2.130408, "volume": 2805244.0}, {"date": "2018-08-08", "close": 2.229038, "volume": 5786619.0}, {"date": "2018-08-09", "close": 2.347394, "volume": 8723648.0}, {"date": "2018-08-10", "close": 2.278353, "volume": 4407298.0}, {"date": "2018-08-13", "close": 2.229038, "volume": 3631697.0}, {"date": "2018-08-14", "close": 2.238901, "volume": 2654378.0}, {"date": "2018-08-15", "close": 2.189586, "volume": 3081218.0}, {"date": "2018-08-16", "close": 2.219175, "volume": 4025206.0}, {"date": "2018-08-17", "close": 2.199449, "volume": 1587101.0}, {"date": "2018-08-20", "close": 2.199449, "volume": 1165958.0}, {"date": "2018-08-21", "close": 2.150134, "volume": 2750603.0}, {"date": "2018-08-22", "close": 2.189586, "volume": 3564318.0}, {"date": "2018-08-23", "close": 2.090956, "volume": 6683745.0}, {"date": "2018-08-24", "close": 2.090956, "volume": 4617510.0}, {"date": "2018-08-27", "close": 2.140271, "volume": 3681418.0}, {"date": "2018-08-28", "close": 2.209312, "volume": 2857843.0}, {"date": "2018-08-29", "close": 2.219175, "volume": 2582959.0}, {"date": "2018-08-30", "close": 2.219175, "volume": 2559437.0}, {"date": "2018-08-31", "close": 2.159997, "volume": 3621699.0}, {"date": "2018-09-03", "close": 2.090956, "volume": 1647611.0}, {"date": "2018-09-04", "close": 2.130408, "volume": 1681755.0}, {"date": "2018-09-05", "close": 2.031778, "volume": 3725742.0}, {"date": "2018-09-06", "close": 1.8591755, "volume": 14046599.0}, {"date": "2018-09-07", "close": 1.883833, "volume": 9090633.0}, {"date": "2018-09-10", "close": 1.8098605, "volume": 7393639.0}, {"date": "2018-09-11", "close": 1.804929, "volume": 5943944.0}, {"date": "2018-09-12", "close": 1.765477, "volume": 7096301.0}, {"date": "2018-09-13", "close": 1.8098605, "volume": 3950264.0}, {"date": "2018-09-14", "close": 1.9084905, "volume": 5913765.0}, {"date": "2018-09-17", "close": 1.8591755, "volume": 5010800.0}, {"date": "2018-09-18", "close": 1.834518, "volume": 4544878.0}, {"date": "2018-09-19", "close": 1.9084905, "volume": 10238102.0}, {"date": "2018-09-20", "close": 2.021915, "volume": 7115599.0}, {"date": "2018-09-21", "close": 2.07123, "volume": 7445761.0}, {"date": "2018-09-24", "close": 1.6915045, "volume": 33161243.0}, {"date": "2018-09-25", "close": 1.607669, "volume": 11278159.0}, {"date": "2018-09-26", "close": 1.57808, "volume": 14245112.0}, {"date": "2018-09-27", "close": 1.5731485, "volume": 8981150.0}, {"date": "2018-09-28", "close": 1.5731485, "volume": 14096620.0}, {"date": "2018-10-01", "close": 1.6126005, "volume": 6599119.0}, {"date": "2018-10-02", "close": 1.617532, "volume": 6107453.0}, {"date": "2018-10-03", "close": 1.6224635, "volume": 10206735.0}, {"date": "2018-10-04", "close": 1.6027375, "volume": 4609896.0}, {"date": "2018-10-05", "close": 1.7605455, "volume": 13285265.0}, {"date": "2018-10-08", "close": 1.8098605, "volume": 14907407.0}, {"date": "2018-10-09", "close": 1.7309565, "volume": 10263495.0}, {"date": "2018-10-10", "close": 1.656984, "volume": 6854040.0}, {"date": "2018-10-11", "close": 1.6027375, "volume": 4972044.0}, {"date": "2018-10-12", "close": 1.7506825, "volume": 5832233.0}, {"date": "2018-10-15", "close": 1.726025, "volume": 8539362.0}, {"date": "2018-10-16", "close": 1.7309565, "volume": 13531646.0}, {"date": "2018-10-17", "close": 1.67671, "volume": 8486999.0}, {"date": "2018-10-18", "close": 1.6520525, "volume": 4356495.0}, {"date": "2018-10-19", "close": 1.666847, "volume": 4500022.0}, {"date": "2018-10-22", "close": 1.57808, "volume": 7884318.0}, {"date": "2018-10-23", "close": 1.568217, "volume": 3462398.0}, {"date": "2018-10-24", "close": 1.5632855, "volume": 4310677.0}, {"date": "2018-10-25", "close": 1.67671, "volume": 12214473.0}, {"date": "2018-10-26", "close": 1.7506825, "volume": 9243025.0}, {"date": "2018-10-29", "close": 1.844381, "volume": 10711529.0}, {"date": "2018-10-30", "close": 1.933148, "volume": 8242212.0}, {"date": "2018-10-31", "close": 2.051504, "volume": 12870888.0}, {"date": "2018-11-01", "close": 2.081093, "volume": 7928322.0}, {"date": "2018-11-02", "close": 2.07123, "volume": 7198147.0}, {"date": "2018-11-05", "close": 2.07123, "volume": 5304774.0}, {"date": "2018-11-06", "close": 2.061367, "volume": 3314173.0}, {"date": "2018-11-07", "close": 2.081093, "volume": 5603806.0}, {"date": "2018-11-08", "close": 2.159997, "volume": 6532483.0}, {"date": "2018-11-09", "close": 2.159997, "volume": 4365010.0}, {"date": "2018-11-12", "close": 2.36712, "volume": 12624643.0}, {"date": "2018-11-13", "close": 2.307942, "volume": 7274008.0}, {"date": "2018-11-14", "close": 2.219175, "volume": 8782656.0}, {"date": "2018-11-15", "close": 2.278353, "volume": 3947024.0}, {"date": "2018-11-16", "close": 2.278353, "volume": 3198264.0}, {"date": "2018-11-19", "close": 2.307942, "volume": 3920218.0}, {"date": "2018-11-20", "close": 2.258627, "volume": 4878625.0}, {"date": "2018-11-21", "close": 2.189586, "volume": 4863190.0}, {"date": "2018-11-22", "close": 2.159997, "volume": 7624618.0}, {"date": "2018-11-23", "close": 2.100819, "volume": 6645642.0}, {"date": "2018-11-26", "close": 2.012052, "volume": 6538750.0}, {"date": "2018-11-27", "close": 2.07123, "volume": 11775833.0}, {"date": "2018-11-28", "close": 2.081093, "volume": 5238243.0}, {"date": "2018-11-29", "close": 2.061367, "volume": 3340878.0}, {"date": "2018-11-30", "close": 2.07123, "volume": 4731465.0}, {"date": "2018-12-03", "close": 2.219175, "volume": 4492617.0}, {"date": "2018-12-04", "close": 2.090956, "volume": 4100360.0}, {"date": "2018-12-05", "close": 1.6224635, "volume": 24110397.0}, {"date": "2018-12-06", "close": 1.647121, "volume": 14604266.0}, {"date": "2018-12-07", "close": 1.656984, "volume": 9496659.0}, {"date": "2018-12-10", "close": 1.647121, "volume": 6927092.0}, {"date": "2018-12-11", "close": 1.6323265, "volume": 7180322.0}, {"date": "2018-12-12", "close": 1.597806, "volume": 8208674.0}, {"date": "2018-12-13", "close": 1.597806, "volume": 5225555.0}, {"date": "2018-12-14", "close": 1.5731485, "volume": 4070020.0}, {"date": "2018-12-17", "close": 1.627395, "volume": 7947842.0}, {"date": "2018-12-18", "close": 1.666847, "volume": 6020778.0}, {"date": "2018-12-19", "close": 1.6224635, "volume": 6858703.0}, {"date": "2018-12-20", "close": 1.5238335, "volume": 8018175.0}, {"date": "2018-12-21", "close": 1.4942445, "volume": 9628118.0}, {"date": "2018-12-24", "close": 1.538628, "volume": 3424304.0}, {"date": "2018-12-27", "close": 1.548491, "volume": 5236180.0}, {"date": "2018-12-28", "close": 1.57808, "volume": 4158661.0}, {"date": "2018-12-31", "close": 1.5632855, "volume": 1060131.0}, {"date": "2019-01-02", "close": 1.5139705, "volume": 3730904.0}, {"date": "2019-01-03", "close": 1.528765, "volume": 2895448.0}, {"date": "2019-01-04", "close": 1.4942445, "volume": 4396734.0}, {"date": "2019-01-07", "close": 1.5928745, "volume": 7339572.0}, {"date": "2019-01-08", "close": 1.6027375, "volume": 5728424.0}, {"date": "2019-01-09", "close": 1.666847, "volume": 5798104.0}, {"date": "2019-01-10", "close": 1.67671, "volume": 5949382.0}, {"date": "2019-01-11", "close": 1.647121, "volume": 2902245.0}, {"date": "2019-01-14", "close": 1.6126005, "volume": 2619909.0}, {"date": "2019-01-15", "close": 1.67671, "volume": 3731046.0}, {"date": "2019-01-16", "close": 1.6224635, "volume": 3987079.0}, {"date": "2019-01-17", "close": 1.627395, "volume": 3838988.0}, {"date": "2019-01-18", "close": 1.5830115, "volume": 4239303.0}, {"date": "2019-01-21", "close": 1.5731485, "volume": 4216925.0}, {"date": "2019-01-22", "close": 1.587943, "volume": 5006933.0}, {"date": "2019-01-23", "close": 1.5534225, "volume": 4647200.0}, {"date": "2019-01-24", "close": 1.509039, "volume": 5719804.0}, {"date": "2019-01-25", "close": 1.528765, "volume": 3533596.0}, {"date": "2019-01-29", "close": 1.5336965, "volume": 3901563.0}, {"date": "2019-01-30", "close": 1.5435595, "volume": 4205007.0}, {"date": "2019-01-31", "close": 1.6520525, "volume": 7208121.0}, {"date": "2019-02-01", "close": 1.6126005, "volume": 2649823.0}, {"date": "2019-02-04", "close": 1.57808, "volume": 2737789.0}, {"date": "2019-02-05", "close": 1.6323265, "volume": 3504121.0}, {"date": "2019-02-06", "close": 1.666847, "volume": 3237820.0}, {"date": "2019-02-07", "close": 1.6717785, "volume": 2511648.0}, {"date": "2019-02-08", "close": 1.617532, "volume": 2913372.0}, {"date": "2019-02-11", "close": 1.6224635, "volume": 1964174.0}, {"date": "2019-02-12", "close": 1.6126005, "volume": 1548663.0}, {"date": "2019-02-13", "close": 1.6323265, "volume": 2698690.0}, {"date": "2019-02-14", "close": 1.617532, "volume": 2575124.0}, {"date": "2019-02-15", "close": 1.8098605, "volume": 11094134.0}, {"date": "2019-02-18", "close": 1.7901345, "volume": 4986408.0}, {"date": "2019-02-19", "close": 1.755614, "volume": 3180071.0}, {"date": "2019-02-20", "close": 1.7210935, "volume": 4102272.0}, {"date": "2019-02-21", "close": 1.696436, "volume": 2658466.0}, {"date": "2019-02-22", "close": 1.7112305, "volume": 2558644.0}, {"date": "2019-02-25", "close": 1.7309565, "volume": 5842589.0}, {"date": "2019-02-26", "close": 1.77534, "volume": 5644060.0}, {"date": "2019-02-27", "close": 1.7704085, "volume": 3862354.0}, {"date": "2019-02-28", "close": 1.735888, "volume": 10994552.0}, {"date": "2019-03-01", "close": 1.6421895, "volume": 8740653.0}, {"date": "2019-03-04", "close": 1.5632855, "volume": 9208624.0}, {"date": "2019-03-05", "close": 1.568217, "volume": 6288731.0}, {"date": "2019-03-06", "close": 1.5731485, "volume": 6184019.0}, {"date": "2019-03-07", "close": 1.597806, "volume": 4900482.0}, {"date": "2019-03-08", "close": 1.6126005, "volume": 6111799.0}, {"date": "2019-03-11", "close": 1.5534225, "volume": 8692441.0}, {"date": "2019-03-12", "close": 1.518902, "volume": 3735900.0}, {"date": "2019-03-13", "close": 1.5534225, "volume": 3513205.0}, {"date": "2019-03-14", "close": 1.6619155, "volume": 8331893.0}, {"date": "2019-03-15", "close": 1.637258, "volume": 5435002.0}, {"date": "2019-03-18", "close": 1.6520525, "volume": 2200851.0}, {"date": "2019-03-19", "close": 1.627395, "volume": 2710856.0}, {"date": "2019-03-20", "close": 1.6323265, "volume": 3368302.0}, {"date": "2019-03-21", "close": 1.607669, "volume": 5116372.0}, {"date": "2019-03-22", "close": 1.6027375, "volume": 2399201.0}, {"date": "2019-03-25", "close": 1.5336965, "volume": 3880008.0}, {"date": "2019-03-26", "close": 2.07123, "volume": 39212980.0}, {"date": "2019-03-27", "close": 2.110682, "volume": 23464448.0}, {"date": "2019-03-28", "close": 2.081093, "volume": 6160753.0}, {"date": "2019-03-29", "close": 2.061367, "volume": 7132789.0}, {"date": "2019-04-01", "close": 2.110682, "volume": 3524518.0}, {"date": "2019-04-02", "close": 2.110682, "volume": 3860410.0}, {"date": "2019-04-03", "close": 2.130408, "volume": 3157596.0}, {"date": "2019-04-04", "close": 2.090956, "volume": 5963135.0}, {"date": "2019-04-05", "close": 2.081093, "volume": 3401789.0}, {"date": "2019-04-08", "close": 2.090956, "volume": 8410253.0}, {"date": "2019-04-09", "close": 2.100819, "volume": 4814256.0}, {"date": "2019-04-10", "close": 2.081093, "volume": 2844592.0}, {"date": "2019-04-11", "close": 2.051504, "volume": 3015665.0}, {"date": "2019-04-12", "close": 2.031778, "volume": 6838223.0}, {"date": "2019-04-15", "close": 1.9726, "volume": 4037917.0}, {"date": "2019-04-16", "close": 1.992326, "volume": 2191855.0}, {"date": "2019-04-17", "close": 1.982463, "volume": 1350811.0}, {"date": "2019-04-18", "close": 1.982463, "volume": 2853741.0}, {"date": "2019-04-23", "close": 2.012052, "volume": 2235836.0}, {"date": "2019-04-24", "close": 1.992326, "volume": 1237867.0}, {"date": "2019-04-26", "close": 1.992326, "volume": 2753133.0}, {"date": "2019-04-29", "close": 1.982463, "volume": 2929068.0}, {"date": "2019-04-30", "close": 1.952874, "volume": 3854017.0}, {"date": "2019-05-01", "close": 1.9578055, "volume": 1190648.0}, {"date": "2019-05-02", "close": 1.952874, "volume": 2201010.0}, {"date": "2019-05-03", "close": 1.9183535, "volume": 3234422.0}, {"date": "2019-05-06", "close": 1.8394495, "volume": 13111639.0}, {"date": "2019-05-07", "close": 1.8394495, "volume": 4553719.0}, {"date": "2019-05-08", "close": 1.834518, "volume": 4109513.0}, {"date": "2019-05-09", "close": 1.864107, "volume": 1981575.0}, {"date": "2019-05-10", "close": 1.8591755, "volume": 1470458.0}, {"date": "2019-05-13", "close": 1.864107, "volume": 853906.0}, {"date": "2019-05-14", "close": 1.8789015, "volume": 2044049.0}, {"date": "2019-05-15", "close": 1.883833, "volume": 1305667.0}, {"date": "2019-05-16", "close": 2.012052, "volume": 4982839.0}, {"date": "2019-05-17", "close": 1.9726, "volume": 6010405.0}, {"date": "2019-05-20", "close": 1.9479425, "volume": 3683036.0}, {"date": "2019-05-21", "close": 2.229038, "volume": 20637379.0}, {"date": "2019-05-22", "close": 2.396709, "volume": 24185757.0}, {"date": "2019-05-23", "close": 2.406572, "volume": 10344884.0}, {"date": "2019-05-24", "close": 2.327668, "volume": 11318090.0}, {"date": "2019-05-27", "close": 2.347394, "volume": 4867874.0}, {"date": "2019-05-28", "close": 2.357257, "volume": 4863091.0}, {"date": "2019-05-29", "close": 2.722188, "volume": 24400452.0}, {"date": "2019-05-30", "close": 2.702462, "volume": 30662763.0}, {"date": "2019-05-31", "close": 3.008215, "volume": 40368158.0}, {"date": "2019-06-03", "close": 2.840544, "volume": 25333675.0}, {"date": "2019-06-04", "close": 2.584106, "volume": 25036045.0}, {"date": "2019-06-05", "close": 2.692599, "volume": 12398595.0}, {"date": "2019-06-06", "close": 2.672873, "volume": 10687155.0}, {"date": "2019-06-07", "close": 2.732051, "volume": 7850797.0}, {"date": "2019-06-11", "close": 2.741914, "volume": 6862680.0}, {"date": "2019-06-12", "close": 2.801092, "volume": 6631903.0}, {"date": "2019-06-13", "close": 2.791229, "volume": 5862230.0}, {"date": "2019-06-14", "close": 2.732051, "volume": 3666219.0}, {"date": "2019-06-17", "close": 2.623558, "volume": 7325917.0}, {"date": "2019-06-18", "close": 2.653147, "volume": 6693504.0}, {"date": "2019-06-19", "close": 2.623558, "volume": 10819606.0}, {"date": "2019-06-20", "close": 2.603832, "volume": 4743010.0}, {"date": "2019-06-21", "close": 2.574243, "volume": 11759313.0}, {"date": "2019-06-24", "close": 2.56438, "volume": 5141993.0}, {"date": "2019-06-25", "close": 2.524928, "volume": 5840856.0}, {"date": "2019-06-26", "close": 2.56438, "volume": 6466256.0}, {"date": "2019-06-27", "close": 2.574243, "volume": 5844762.0}, {"date": "2019-06-28", "close": 2.534791, "volume": 5509480.0}, {"date": "2019-07-01", "close": 2.56438, "volume": 8446998.0}, {"date": "2019-07-02", "close": 2.554517, "volume": 3496464.0}, {"date": "2019-07-03", "close": 2.56438, "volume": 4299418.0}, {"date": "2019-07-04", "close": 2.613695, "volume": 4989005.0}, {"date": "2019-07-05", "close": 2.741914, "volume": 6175092.0}, {"date": "2019-07-08", "close": 2.66301, "volume": 4919367.0}, {"date": "2019-07-09", "close": 2.633421, "volume": 5454371.0}, {"date": "2019-07-10", "close": 2.702462, "volume": 5987623.0}, {"date": "2019-07-11", "close": 2.732051, "volume": 8003517.0}, {"date": "2019-07-12", "close": 2.702462, "volume": 4678134.0}, {"date": "2019-07-15", "close": 2.741914, "volume": 3652524.0}, {"date": "2019-07-16", "close": 2.66301, "volume": 4115327.0}, {"date": "2019-07-17", "close": 2.672873, "volume": 3347595.0}, {"date": "2019-07-18", "close": 2.732051, "volume": 4519465.0}, {"date": "2019-07-19", "close": 2.781366, "volume": 4308937.0}, {"date": "2019-07-22", "close": 2.741914, "volume": 4008101.0}, {"date": "2019-07-23", "close": 2.751777, "volume": 3694773.0}, {"date": "2019-07-24", "close": 2.722188, "volume": 3241597.0}, {"date": "2019-07-25", "close": 2.682736, "volume": 4927668.0}, {"date": "2019-07-26", "close": 2.623558, "volume": 3800027.0}, {"date": "2019-07-29", "close": 2.56438, "volume": 5823826.0}, {"date": "2019-07-30", "close": 2.515065, "volume": 8274441.0}, {"date": "2019-07-31", "close": 2.574243, "volume": 7408711.0}, {"date": "2019-08-01", "close": 2.495339, "volume": 6823512.0}, {"date": "2019-08-02", "close": 2.653147, "volume": 14328470.0}, {"date": "2019-08-05", "close": 2.505202, "volume": 11052385.0}, {"date": "2019-08-06", "close": 2.702462, "volume": 15263470.0}, {"date": "2019-08-07", "close": 2.771503, "volume": 7644991.0}, {"date": "2019-08-08", "close": 2.771503, "volume": 3691825.0}, {"date": "2019-08-09", "close": 2.899722, "volume": 8576580.0}, {"date": "2019-08-12", "close": 2.840544, "volume": 4421318.0}, {"date": "2019-08-13", "close": 2.840544, "volume": 4092726.0}, {"date": "2019-08-14", "close": 2.771503, "volume": 10601524.0}, {"date": "2019-08-15", "close": 2.643284, "volume": 6009170.0}, {"date": "2019-08-16", "close": 2.593969, "volume": 9970110.0}, {"date": "2019-08-19", "close": 2.554517, "volume": 4974342.0}, {"date": "2019-08-20", "close": 2.534791, "volume": 4862126.0}, {"date": "2019-08-21", "close": 2.426298, "volume": 5678756.0}, {"date": "2019-08-22", "close": 2.386846, "volume": 4511368.0}, {"date": "2019-08-23", "close": 2.238901, "volume": 8870276.0}, {"date": "2019-08-26", "close": 2.288216, "volume": 9196574.0}, {"date": "2019-08-27", "close": 2.327668, "volume": 3817558.0}, {"date": "2019-08-28", "close": 2.288216, "volume": 5253329.0}, {"date": "2019-08-29", "close": 2.327668, "volume": 3812109.0}, {"date": "2019-08-30", "close": 2.357257, "volume": 4371486.0}, {"date": "2019-09-02", "close": 2.416435, "volume": 6280699.0}, {"date": "2019-09-03", "close": 2.406572, "volume": 3474388.0}, {"date": "2019-09-04", "close": 2.416435, "volume": 2240050.0}, {"date": "2019-09-05", "close": 2.386846, "volume": 3762912.0}, {"date": "2019-09-06", "close": 2.455887, "volume": 8426666.0}, {"date": "2019-09-09", "close": 2.446024, "volume": 2379239.0}, {"date": "2019-09-10", "close": 2.396709, "volume": 3613104.0}, {"date": "2019-09-11", "close": 2.554517, "volume": 4344309.0}, {"date": "2019-09-12", "close": 2.544654, "volume": 3970686.0}, {"date": "2019-09-13", "close": 2.524928, "volume": 2897239.0}, {"date": "2019-09-16", "close": 2.56438, "volume": 2773365.0}, {"date": "2019-09-17", "close": 2.505202, "volume": 2783488.0}, {"date": "2019-09-18", "close": 2.505202, "volume": 2265374.0}, {"date": "2019-09-19", "close": 2.56438, "volume": 4225466.0}, {"date": "2019-09-20", "close": 2.56438, "volume": 5009228.0}, {"date": "2019-09-23", "close": 2.56438, "volume": 3151739.0}, {"date": "2019-09-24", "close": 2.613695, "volume": 3214269.0}, {"date": "2019-09-25", "close": 2.593969, "volume": 3628077.0}, {"date": "2019-09-26", "close": 2.554517, "volume": 3458348.0}, {"date": "2019-09-27", "close": 2.593969, "volume": 1650117.0}, {"date": "2019-09-30", "close": 2.672873, "volume": 3629023.0}, {"date": "2019-10-01", "close": 2.682736, "volume": 2599124.0}, {"date": "2019-10-02", "close": 2.603832, "volume": 1856818.0}, {"date": "2019-10-03", "close": 2.495339, "volume": 5044422.0}, {"date": "2019-10-04", "close": 2.544654, "volume": 1704785.0}, {"date": "2019-10-07", "close": 2.534791, "volume": 1165772.0}, {"date": "2019-10-08", "close": 2.56438, "volume": 1348569.0}, {"date": "2019-10-09", "close": 2.56438, "volume": 3751512.0}, {"date": "2019-10-10", "close": 2.574243, "volume": 3366570.0}, {"date": "2019-10-11", "close": 2.643284, "volume": 3093807.0}, {"date": "2019-10-14", "close": 2.593969, "volume": 5254480.0}, {"date": "2019-10-15", "close": 2.633421, "volume": 5077591.0}, {"date": "2019-10-16", "close": 2.653147, "volume": 3781776.0}, {"date": "2019-10-17", "close": 2.56438, "volume": 3946149.0}, {"date": "2019-10-18", "close": 2.495339, "volume": 3191897.0}, {"date": "2019-10-21", "close": 2.56438, "volume": 5452382.0}, {"date": "2019-10-22", "close": 2.554517, "volume": 4617679.0}, {"date": "2019-10-23", "close": 2.515065, "volume": 2530750.0}, {"date": "2019-10-24", "close": 2.534791, "volume": 1697675.0}, {"date": "2019-10-25", "close": 2.534791, "volume": 1665251.0}, {"date": "2019-10-28", "close": 2.515065, "volume": 1556675.0}, {"date": "2019-10-29", "close": 2.475613, "volume": 2673580.0}, {"date": "2019-10-30", "close": 2.446024, "volume": 3758393.0}, {"date": "2019-10-31", "close": 2.446024, "volume": 2665627.0}, {"date": "2019-11-01", "close": 2.46575, "volume": 1679079.0}, {"date": "2019-11-04", "close": 2.485476, "volume": 2354640.0}, {"date": "2019-11-05", "close": 2.495339, "volume": 2626692.0}, {"date": "2019-11-06", "close": 2.436161, "volume": 2310289.0}, {"date": "2019-11-07", "close": 2.455887, "volume": 3333975.0}, {"date": "2019-11-08", "close": 2.426298, "volume": 2240205.0}, {"date": "2019-11-11", "close": 2.386846, "volume": 2321030.0}, {"date": "2019-11-12", "close": 2.337531, "volume": 3213305.0}, {"date": "2019-11-13", "close": 2.26849, "volume": 3751362.0}, {"date": "2019-11-14", "close": 2.288216, "volume": 3411096.0}, {"date": "2019-11-15", "close": 2.288216, "volume": 2799644.0}, {"date": "2019-11-18", "close": 2.26849, "volume": 1995094.0}, {"date": "2019-11-19", "close": 2.298079, "volume": 2418777.0}, {"date": "2019-11-20", "close": 2.238901, "volume": 2312767.0}, {"date": "2019-11-21", "close": 2.219175, "volume": 2876592.0}, {"date": "2019-11-22", "close": 2.26849, "volume": 1981501.0}, {"date": "2019-11-25", "close": 2.26849, "volume": 1620114.0}, {"date": "2019-11-26", "close": 2.189586, "volume": 7442678.0}, {"date": "2019-11-27", "close": 2.16986, "volume": 3268654.0}, {"date": "2019-11-28", "close": 2.179723, "volume": 4641783.0}, {"date": "2019-11-29", "close": 2.140271, "volume": 3241256.0}, {"date": "2019-12-02", "close": 2.120545, "volume": 3914447.0}, {"date": "2019-12-03", "close": 2.061367, "volume": 4582961.0}, {"date": "2019-12-04", "close": 2.041641, "volume": 5098196.0}, {"date": "2019-12-05", "close": 2.041641, "volume": 2359799.0}, {"date": "2019-12-06", "close": 2.021915, "volume": 2536345.0}, {"date": "2019-12-09", "close": 2.07123, "volume": 3768227.0}, {"date": "2019-12-10", "close": 2.110682, "volume": 2764004.0}, {"date": "2019-12-11", "close": 2.130408, "volume": 2207655.0}, {"date": "2019-12-12", "close": 2.337531, "volume": 9170713.0}, {"date": "2019-12-13", "close": 2.544654, "volume": 9859384.0}, {"date": "2019-12-16", "close": 2.544654, "volume": 4494530.0}, {"date": "2019-12-17", "close": 2.386846, "volume": 6987037.0}, {"date": "2019-12-18", "close": 2.357257, "volume": 2696474.0}, {"date": "2019-12-19", "close": 2.327668, "volume": 3807694.0}, {"date": "2019-12-20", "close": 2.36712, "volume": 2573325.0}, {"date": "2019-12-23", "close": 2.317805, "volume": 2122083.0}, {"date": "2019-12-24", "close": 2.288216, "volume": 973388.0}, {"date": "2019-12-27", "close": 2.376983, "volume": 2364007.0}, {"date": "2019-12-30", "close": 2.347394, "volume": 1571440.0}, {"date": "2019-12-31", "close": 2.298079, "volume": 1141079.0}, {"date": "2020-01-02", "close": 2.288216, "volume": 1216835.0}, {"date": "2020-01-03", "close": 2.288216, "volume": 1752318.0}, {"date": "2020-01-06", "close": 2.278353, "volume": 2719764.0}, {"date": "2020-01-07", "close": 2.307942, "volume": 1815414.0}, {"date": "2020-01-08", "close": 2.278353, "volume": 2017518.0}, {"date": "2020-01-09", "close": 2.36712, "volume": 2911627.0}, {"date": "2020-01-10", "close": 2.357257, "volume": 1833197.0}, {"date": "2020-01-13", "close": 2.357257, "volume": 1108273.0}, {"date": "2020-01-14", "close": 2.416435, "volume": 2755680.0}, {"date": "2020-01-15", "close": 2.376983, "volume": 3334336.0}, {"date": "2020-01-16", "close": 2.376983, "volume": 1961457.0}, {"date": "2020-01-17", "close": 2.426298, "volume": 1840167.0}, {"date": "2020-01-20", "close": 2.436161, "volume": 2309009.0}, {"date": "2020-01-21", "close": 2.376983, "volume": 2517008.0}, {"date": "2020-01-22", "close": 2.386846, "volume": 2190480.0}, {"date": "2020-01-23", "close": 2.307942, "volume": 1730566.0}, {"date": "2020-01-24", "close": 2.327668, "volume": 3294140.0}, {"date": "2020-01-28", "close": 2.189586, "volume": 4792925.0}, {"date": "2020-01-29", "close": 2.179723, "volume": 3859470.0}, {"date": "2020-01-30", "close": 2.120545, "volume": 6504428.0}, {"date": "2020-01-31", "close": 2.159997, "volume": 4798760.0}, {"date": "2020-02-03", "close": 2.100819, "volume": 4139223.0}, {"date": "2020-02-04", "close": 2.081093, "volume": 2331419.0}, {"date": "2020-02-05", "close": 2.140271, "volume": 4315347.0}, {"date": "2020-02-06", "close": 2.238901, "volume": 4405970.0}, {"date": "2020-02-07", "close": 2.159997, "volume": 2782286.0}, {"date": "2020-02-10", "close": 2.150134, "volume": 2347171.0}, {"date": "2020-02-11", "close": 2.090956, "volume": 3039583.0}, {"date": "2020-02-12", "close": 2.081093, "volume": 2169472.0}, {"date": "2020-02-13", "close": 2.248764, "volume": 10903135.0}, {"date": "2020-02-14", "close": 2.189586, "volume": 3520112.0}, {"date": "2020-02-17", "close": 2.159997, "volume": 1468841.0}, {"date": "2020-02-18", "close": 2.120545, "volume": 2670424.0}, {"date": "2020-02-19", "close": 2.16986, "volume": 2766504.0}, {"date": "2020-02-20", "close": 2.16986, "volume": 1605316.0}, {"date": "2020-02-21", "close": 2.16986, "volume": 1815253.0}, {"date": "2020-02-24", "close": 2.090956, "volume": 2995595.0}, {"date": "2020-02-25", "close": 1.992326, "volume": 5663083.0}, {"date": "2020-02-26", "close": 1.87397, "volume": 7600099.0}, {"date": "2020-02-27", "close": 1.9676685, "volume": 9711693.0}, {"date": "2020-02-28", "close": 1.8197235, "volume": 9412253.0}, {"date": "2020-03-02", "close": 1.785203, "volume": 12131026.0}, {"date": "2020-03-03", "close": 1.7112305, "volume": 10138974.0}, {"date": "2020-03-04", "close": 1.716162, "volume": 6409059.0}, {"date": "2020-03-05", "close": 1.7112305, "volume": 4992303.0}, {"date": "2020-03-06", "close": 1.6323265, "volume": 3336682.0}, {"date": "2020-03-09", "close": 1.4252035, "volume": 10114210.0}, {"date": "2020-03-10", "close": 1.4449295, "volume": 14796666.0}, {"date": "2020-03-11", "close": 1.439998, "volume": 9257147.0}, {"date": "2020-03-12", "close": 1.3068475, "volume": 12557001.0}, {"date": "2020-03-13", "close": 1.272327, "volume": 13218732.0}, {"date": "2020-03-16", "close": 1.065204, "volume": 9347801.0}, {"date": "2020-03-17", "close": 1.1786285, "volume": 10615806.0}, {"date": "2020-03-18", "close": 1.065204, "volume": 8351530.0}, {"date": "2020-03-19", "close": 1.124382, "volume": 7306434.0}, {"date": "2020-03-20", "close": 1.262464, "volume": 10196698.0}, {"date": "2020-03-23", "close": 1.0997245, "volume": 6998496.0}, {"date": "2020-03-24", "close": 1.213149, "volume": 4312359.0}, {"date": "2020-03-25", "close": 1.2871215, "volume": 4874449.0}, {"date": "2020-03-26", "close": 1.272327, "volume": 4336322.0}, {"date": "2020-03-27", "close": 1.2476695, "volume": 3961324.0}, {"date": "2020-03-30", "close": 1.2871215, "volume": 4148142.0}, {"date": "2020-03-31", "close": 1.4252035, "volume": 7994962.0}, {"date": "2020-04-01", "close": 1.370957, "volume": 4181936.0}, {"date": "2020-04-02", "close": 1.321642, "volume": 3187168.0}, {"date": "2020-04-03", "close": 1.252601, "volume": 3749298.0}, {"date": "2020-04-06", "close": 1.3561625, "volume": 4376816.0}, {"date": "2020-04-07", "close": 1.321642, "volume": 4891650.0}, {"date": "2020-04-08", "close": 1.331505, "volume": 3411487.0}, {"date": "2020-04-09", "close": 1.430135, "volume": 4292383.0}, {"date": "2020-04-14", "close": 1.518902, "volume": 4305999.0}, {"date": "2020-04-15", "close": 1.597806, "volume": 7502206.0}, {"date": "2020-04-16", "close": 1.459724, "volume": 11074843.0}, {"date": "2020-04-17", "close": 1.548491, "volume": 7969434.0}, {"date": "2020-04-20", "close": 1.499176, "volume": 5181757.0}, {"date": "2020-04-21", "close": 1.439998, "volume": 3709401.0}, {"date": "2020-04-22", "close": 1.3758885, "volume": 5983082.0}, {"date": "2020-04-23", "close": 1.607669, "volume": 19486700.0}, {"date": "2020-04-24", "close": 1.518902, "volume": 8200630.0}, {"date": "2020-04-27", "close": 1.518902, "volume": 5844246.0}, {"date": "2020-04-28", "close": 1.548491, "volume": 4631335.0}, {"date": "2020-04-29", "close": 1.5534225, "volume": 3018851.0}, {"date": "2020-04-30", "close": 1.7210935, "volume": 9440555.0}, {"date": "2020-05-01", "close": 1.6915045, "volume": 9253874.0}, {"date": "2020-05-04", "close": 1.67671, "volume": 6375383.0}, {"date": "2020-05-05", "close": 1.726025, "volume": 5836525.0}, {"date": "2020-05-06", "close": 1.7901345, "volume": 6742280.0}, {"date": "2020-05-07", "close": 1.7605455, "volume": 7386201.0}, {"date": "2020-05-08", "close": 1.716162, "volume": 4610869.0}, {"date": "2020-05-11", "close": 1.77534, "volume": 3177191.0}, {"date": "2020-05-12", "close": 1.7210935, "volume": 4594857.0}, {"date": "2020-05-13", "close": 1.7704085, "volume": 5480416.0}, {"date": "2020-05-14", "close": 1.6915045, "volume": 5865426.0}, {"date": "2020-05-15", "close": 1.716162, "volume": 3378145.0}, {"date": "2020-05-18", "close": 1.824655, "volume": 9502752.0}, {"date": "2020-05-19", "close": 1.8197235, "volume": 6992458.0}, {"date": "2020-05-20", "close": 1.8591755, "volume": 6928487.0}, {"date": "2020-05-21", "close": 1.9726, "volume": 10142353.0}, {"date": "2020-05-22", "close": 2.090956, "volume": 8044611.0}, {"date": "2020-05-25", "close": 2.07123, "volume": 5655539.0}, {"date": "2020-05-26", "close": 2.041641, "volume": 4983900.0}, {"date": "2020-05-27", "close": 2.081093, "volume": 3957284.0}, {"date": "2020-05-28", "close": 2.041641, "volume": 6129819.0}, {"date": "2020-05-29", "close": 2.031778, "volume": 6110158.0}, {"date": "2020-06-01", "close": 2.07123, "volume": 3836616.0}, {"date": "2020-06-02", "close": 2.051504, "volume": 4310407.0}, {"date": "2020-06-03", "close": 2.051504, "volume": 6309129.0}, {"date": "2020-06-04", "close": 2.07123, "volume": 6367315.0}, {"date": "2020-06-05", "close": 2.090956, "volume": 3294532.0}, {"date": "2020-06-09", "close": 2.130408, "volume": 4533465.0}, {"date": "2020-06-10", "close": 2.061367, "volume": 6035262.0}, {"date": "2020-06-11", "close": 1.992326, "volume": 4869772.0}, {"date": "2020-06-12", "close": 1.9183535, "volume": 6546766.0}, {"date": "2020-06-15", "close": 1.834518, "volume": 6311356.0}, {"date": "2020-06-16", "close": 1.9726, "volume": 6248028.0}, {"date": "2020-06-17", "close": 1.923285, "volume": 4702191.0}, {"date": "2020-06-18", "close": 1.8986275, "volume": 7143306.0}, {"date": "2020-06-19", "close": 1.9183535, "volume": 6489540.0}, {"date": "2020-06-22", "close": 1.8887645, "volume": 4219207.0}, {"date": "2020-06-23", "close": 2.002189, "volume": 6482922.0}, {"date": "2020-06-24", "close": 1.933148, "volume": 4145276.0}, {"date": "2020-06-25", "close": 1.87397, "volume": 4648978.0}, {"date": "2020-06-26", "close": 1.883833, "volume": 4289870.0}, {"date": "2020-06-29", "close": 1.824655, "volume": 3920639.0}, {"date": "2020-06-30", "close": 1.9084905, "volume": 7740469.0}, {"date": "2020-07-01", "close": 1.8986275, "volume": 4260119.0}, {"date": "2020-07-02", "close": 1.903559, "volume": 4823388.0}, {"date": "2020-07-03", "close": 1.8887645, "volume": 3427952.0}, {"date": "2020-07-06", "close": 1.9726, "volume": 5567873.0}, {"date": "2020-07-07", "close": 1.952874, "volume": 3041457.0}, {"date": "2020-07-08", "close": 1.933148, "volume": 3018266.0}, {"date": "2020-07-09", "close": 1.992326, "volume": 3384265.0}, {"date": "2020-07-10", "close": 1.992326, "volume": 2361475.0}, {"date": "2020-07-13", "close": 2.002189, "volume": 3353241.0}, {"date": "2020-07-14", "close": 1.913422, "volume": 4143528.0}, {"date": "2020-07-15", "close": 1.9282165, "volume": 5747772.0}, {"date": "2020-07-16", "close": 1.933148, "volume": 6831161.0}, {"date": "2020-07-17", "close": 1.962737, "volume": 8471063.0}, {"date": "2020-07-20", "close": 1.992326, "volume": 4731295.0}, {"date": "2020-07-21", "close": 2.100819, "volume": 5233816.0}, {"date": "2020-07-22", "close": 2.051504, "volume": 7039852.0}, {"date": "2020-07-23", "close": 2.100819, "volume": 9124667.0}, {"date": "2020-07-24", "close": 2.140271, "volume": 8261046.0}, {"date": "2020-07-27", "close": 2.396709, "volume": 15559971.0}, {"date": "2020-07-28", "close": 2.337531, "volume": 11447703.0}, {"date": "2020-07-29", "close": 2.248764, "volume": 5200217.0}, {"date": "2020-07-30", "close": 2.248764, "volume": 6674277.0}, {"date": "2020-07-31", "close": 2.199449, "volume": 4782983.0}, {"date": "2020-08-03", "close": 2.298079, "volume": 5331424.0}, {"date": "2020-08-04", "close": 2.426298, "volume": 6733774.0}, {"date": "2020-08-05", "close": 2.386846, "volume": 10503631.0}, {"date": "2020-08-06", "close": 2.446024, "volume": 3423130.0}, {"date": "2020-08-07", "close": 2.46575, "volume": 4597258.0}, {"date": "2020-08-10", "close": 2.524928, "volume": 5590966.0}, {"date": "2020-08-11", "close": 2.495339, "volume": 4656157.0}, {"date": "2020-08-12", "close": 2.495339, "volume": 5208578.0}, {"date": "2020-08-13", "close": 2.56438, "volume": 5192081.0}, {"date": "2020-08-14", "close": 2.574243, "volume": 5473513.0}, {"date": "2020-08-19", "close": 2.49, "volume": 17560922.0}, {"date": "2020-08-20", "close": 2.49, "volume": 10212911.0}, {"date": "2020-08-21", "close": 2.48, "volume": 7494711.0}, {"date": "2020-08-24", "close": 2.52, "volume": 9181872.0}, {"date": "2020-08-25", "close": 2.49, "volume": 7475469.0}, {"date": "2020-08-26", "close": 2.36, "volume": 11205672.0}, {"date": "2020-08-27", "close": 2.43, "volume": 11374006.0}, {"date": "2020-08-28", "close": 2.41, "volume": 5687581.0}, {"date": "2020-08-31", "close": 2.44, "volume": 8337018.0}, {"date": "2020-09-01", "close": 2.38, "volume": 6222316.0}, {"date": "2020-09-02", "close": 2.42, "volume": 6822306.0}, {"date": "2020-09-03", "close": 2.42, "volume": 4810343.0}, {"date": "2020-09-04", "close": 2.36, "volume": 6484896.0}, {"date": "2020-09-07", "close": 2.42, "volume": 4865820.0}, {"date": "2020-09-08", "close": 2.41, "volume": 3356343.0}, {"date": "2020-09-09", "close": 2.39, "volume": 4082528.0}, {"date": "2020-09-10", "close": 2.4, "volume": 7116016.0}, {"date": "2020-09-11", "close": 2.39, "volume": 6279211.0}, {"date": "2020-09-14", "close": 2.39, "volume": 6364471.0}, {"date": "2020-09-15", "close": 2.48, "volume": 8800669.0}, {"date": "2020-09-16", "close": 2.53, "volume": 14116568.0}, {"date": "2020-09-17", "close": 2.43, "volume": 7703258.0}, {"date": "2020-09-18", "close": 2.51, "volume": 9504254.0}, {"date": "2020-09-21", "close": 2.48, "volume": 4894893.0}, {"date": "2020-09-22", "close": 2.47, "volume": 5193188.0}, {"date": "2020-09-23", "close": 2.47, "volume": 6443686.0}, {"date": "2020-09-24", "close": 2.36, "volume": 7565823.0}, {"date": "2020-09-25", "close": 2.33, "volume": 6354876.0}, {"date": "2020-09-28", "close": 2.37, "volume": 5246420.0}, {"date": "2020-09-29", "close": 2.37, "volume": 3210883.0}, {"date": "2020-09-30", "close": 2.32, "volume": 5666652.0}, {"date": "2020-10-01", "close": 2.44, "volume": 7923981.0}, {"date": "2020-10-02", "close": 2.43, "volume": 8213942.0}, {"date": "2020-10-05", "close": 2.49, "volume": 3884033.0}, {"date": "2020-10-06", "close": 2.61, "volume": 9399311.0}, {"date": "2020-10-07", "close": 2.62, "volume": 5806767.0}, {"date": "2020-10-08", "close": 2.7, "volume": 9847573.0}, {"date": "2020-10-09", "close": 2.7, "volume": 8299121.0}, {"date": "2020-10-12", "close": 2.7, "volume": 4773184.0}, {"date": "2020-10-13", "close": 2.7, "volume": 7988704.0}, {"date": "2020-10-14", "close": 2.7, "volume": 6740290.0}, {"date": "2020-10-15", "close": 2.68, "volume": 4429735.0}, {"date": "2020-10-16", "close": 2.68, "volume": 4074028.0}, {"date": "2020-10-19", "close": 2.85, "volume": 12877035.0}, {"date": "2020-10-20", "close": 2.87, "volume": 10396770.0}, {"date": "2020-10-21", "close": 2.99, "volume": 13716018.0}, {"date": "2020-10-22", "close": 2.91, "volume": 11863712.0}, {"date": "2020-10-23", "close": 2.86, "volume": 8905424.0}, {"date": "2020-10-26", "close": 2.94, "volume": 10805542.0}, {"date": "2020-10-27", "close": 2.83, "volume": 6800120.0}, {"date": "2020-10-28", "close": 2.83, "volume": 7283886.0}, {"date": "2020-10-29", "close": 2.82, "volume": 5490643.0}, {"date": "2020-10-30", "close": 2.83, "volume": 5592938.0}, {"date": "2020-11-02", "close": 2.84, "volume": 4212006.0}, {"date": "2020-11-03", "close": 2.94, "volume": 6461843.0}, {"date": "2020-11-04", "close": 3.02, "volume": 10139332.0}, {"date": "2020-11-05", "close": 2.96, "volume": 5473513.0}, {"date": "2020-11-06", "close": 3.07, "volume": 6152260.0}, {"date": "2020-11-09", "close": 3.25, "volume": 6840002.0}, {"date": "2020-11-10", "close": 3.17, "volume": 8234876.0}, {"date": "2020-11-11", "close": 3.13, "volume": 5883374.0}, {"date": "2020-11-12", "close": 3.27, "volume": 6854201.0}, {"date": "2020-11-13", "close": 3.28, "volume": 5375964.0}, {"date": "2020-11-16", "close": 3.33, "volume": 460794.0}, {"date": "2020-11-17", "close": 3.4, "volume": 6511816.0}, {"date": "2020-11-18", "close": 3.41, "volume": 4020913.0}, {"date": "2020-11-19", "close": 3.44, "volume": 4900893.0}, {"date": "2020-11-20", "close": 3.38, "volume": 3246617.0}, {"date": "2020-11-23", "close": 3.58, "volume": 6375813.0}, {"date": "2020-11-24", "close": 3.53, "volume": 8560706.0}, {"date": "2020-11-25", "close": 3.65, "volume": 14712494.0}, {"date": "2020-11-26", "close": 3.69, "volume": 14067874.0}, {"date": "2020-11-27", "close": 3.68, "volume": 7303866.0}, {"date": "2020-11-30", "close": 3.78, "volume": 10851126.0}, {"date": "2020-12-01", "close": 3.72, "volume": 13118031.0}, {"date": "2020-12-02", "close": 3.89, "volume": 7863279.0}, {"date": "2020-12-03", "close": 3.96, "volume": 7187442.0}, {"date": "2020-12-04", "close": 4.02, "volume": 7835832.0}, {"date": "2020-12-07", "close": 4.06, "volume": 10915464.0}, {"date": "2020-12-08", "close": 4.21, "volume": 9753604.0}, {"date": "2020-12-09", "close": 4.22, "volume": 10931800.0}, {"date": "2020-12-10", "close": 4.01, "volume": 14357911.0}, {"date": "2020-12-11", "close": 3.84, "volume": 14623534.0}, {"date": "2020-12-14", "close": 3.73, "volume": 12919285.0}, {"date": "2020-12-15", "close": 3.7, "volume": 12198997.0}, {"date": "2020-12-16", "close": 3.73, "volume": 8339180.0}, {"date": "2020-12-17", "close": 3.85, "volume": 6871280.0}, {"date": "2020-12-18", "close": 3.91, "volume": 20987644.0}, {"date": "2020-12-21", "close": 3.95, "volume": 5305113.0}, {"date": "2020-12-22", "close": 3.84, "volume": 4929003.0}, {"date": "2020-12-23", "close": 3.83, "volume": 4836924.0}, {"date": "2020-12-24", "close": 3.87, "volume": 3752072.0}, {"date": "2020-12-29", "close": 3.95, "volume": 7701288.0}, {"date": "2020-12-30", "close": 3.94, "volume": 4636579.0}, {"date": "2020-12-31", "close": 3.98, "volume": 4163945.0}, {"date": "2021-01-04", "close": 4.18, "volume": 7178597.0}, {"date": "2021-01-05", "close": 4.35, "volume": 10512932.0}, {"date": "2021-01-06", "close": 4.28, "volume": 7685366.0}, {"date": "2021-01-07", "close": 4.59, "volume": 10056522.0}, {"date": "2021-01-08", "close": 4.6, "volume": 10106663.0}, {"date": "2021-01-11", "close": 4.51, "volume": 10369084.0}, {"date": "2021-01-12", "close": 4.38, "volume": 7929830.0}, {"date": "2021-01-13", "close": 4.37, "volume": 5336733.0}, {"date": "2021-01-14", "close": 4.35, "volume": 4201994.0}, {"date": "2021-01-15", "close": 4.41, "volume": 5773885.0}, {"date": "2021-01-18", "close": 4.25, "volume": 5925886.0}, {"date": "2021-01-19", "close": 4.48, "volume": 9300656.0}, {"date": "2021-01-20", "close": 4.7, "volume": 6850774.0}, {"date": "2021-01-21", "close": 4.89, "volume": 7522927.0}, {"date": "2021-01-22", "close": 5.56, "volume": 20786541.0}, {"date": "2021-01-25", "close": 5.38, "volume": 12341177.0}, {"date": "2021-01-27", "close": 5.31, "volume": 9615785.0}, {"date": "2021-01-28", "close": 4.98, "volume": 11905614.0}, {"date": "2021-01-29", "close": 4.78, "volume": 13606145.0}, {"date": "2021-02-01", "close": 4.83, "volume": 14699120.0}, {"date": "2021-02-02", "close": 4.94, "volume": 9425505.0}, {"date": "2021-02-03", "close": 5.01, "volume": 6846923.0}, {"date": "2021-02-04", "close": 4.94, "volume": 5458363.0}, {"date": "2021-02-05", "close": 4.9, "volume": 3936684.0}, {"date": "2021-02-08", "close": 5.25, "volume": 8029803.0}, {"date": "2021-02-09", "close": 5.21, "volume": 6102750.0}, {"date": "2021-02-10", "close": 5.12, "volume": 4624658.0}, {"date": "2021-02-11", "close": 5.01, "volume": 4878864.0}, {"date": "2021-02-12", "close": 5.03, "volume": 3142144.0}, {"date": "2021-02-15", "close": 5.31, "volume": 6179868.0}, {"date": "2021-02-16", "close": 5.39, "volume": 6218461.0}, {"date": "2021-02-17", "close": 6.11, "volume": 20309256.0}, {"date": "2021-02-18", "close": 6.05, "volume": 10263416.0}, {"date": "2021-02-19", "close": 5.82, "volume": 8111843.0}, {"date": "2021-02-22", "close": 6.16, "volume": 10423096.0}, {"date": "2021-02-23", "close": 5.8, "volume": 15100822.0}, {"date": "2021-02-24", "close": 5.74, "volume": 7262489.0}, {"date": "2021-02-25", "close": 5.66, "volume": 8528987.0}, {"date": "2021-02-26", "close": 5.98, "volume": 15580152.0}, {"date": "2021-03-01", "close": 6.07, "volume": 13303027.0}, {"date": "2021-03-02", "close": 6.29, "volume": 14882350.0}, {"date": "2021-03-03", "close": 6.67, "volume": 10191078.0}, {"date": "2021-03-04", "close": 6.46, "volume": 12296975.0}, {"date": "2021-03-05", "close": 6.05, "volume": 10337723.0}, {"date": "2021-03-08", "close": 5.92, "volume": 10583130.0}, {"date": "2021-03-09", "close": 6.01, "volume": 5834405.0}, {"date": "2021-03-10", "close": 6.01, "volume": 5298466.0}, {"date": "2021-03-11", "close": 6.03, "volume": 5581275.0}, {"date": "2021-03-12", "close": 6.35, "volume": 7172227.0}, {"date": "2021-03-15", "close": 6.27, "volume": 5188057.0}, {"date": "2021-03-16", "close": 6.34, "volume": 4673009.0}, {"date": "2021-03-17", "close": 6.31, "volume": 4311845.0}, {"date": "2021-03-18", "close": 6.38, "volume": 6250653.0}, {"date": "2021-03-19", "close": 6.26, "volume": 8162231.0}, {"date": "2021-03-22", "close": 6.39, "volume": 4141905.0}, {"date": "2021-03-23", "close": 6.19, "volume": 4684759.0}, {"date": "2021-03-24", "close": 5.63, "volume": 13554316.0}, {"date": "2021-03-25", "close": 5.58, "volume": 8769574.0}, {"date": "2021-03-26", "close": 5.82, "volume": 5406294.0}, {"date": "2021-03-29", "close": 6.0, "volume": 6429960.0}, {"date": "2021-03-30", "close": 6.08, "volume": 7050909.0}, {"date": "2021-03-31", "close": 6.17, "volume": 5027124.0}, {"date": "2021-04-01", "close": 6.16, "volume": 3169376.0}, {"date": "2021-04-06", "close": 6.31, "volume": 3185340.0}, {"date": "2021-04-07", "close": 6.44, "volume": 5127619.0}, {"date": "2021-04-08", "close": 6.5, "volume": 3333195.0}, {"date": "2021-04-09", "close": 6.29, "volume": 3490744.0}, {"date": "2021-04-12", "close": 6.27, "volume": 10616781.0}, {"date": "2021-04-13", "close": 6.23, "volume": 3101251.0}, {"date": "2021-04-14", "close": 6.26, "volume": 5015435.0}, {"date": "2021-04-15", "close": 6.25, "volume": 4145970.0}, {"date": "2021-04-16", "close": 6.18, "volume": 4197565.0}, {"date": "2021-04-19", "close": 6.38, "volume": 6667147.0}, {"date": "2021-04-20", "close": 5.85, "volume": 21796936.0}, {"date": "2021-04-21", "close": 5.54, "volume": 36792874.0}, {"date": "2021-04-22", "close": 5.31, "volume": 11503150.0}, {"date": "2021-04-23", "close": 5.48, "volume": 9076885.0}, {"date": "2021-04-26", "close": 5.5, "volume": 6727217.0}, {"date": "2021-04-27", "close": 5.41, "volume": 4898233.0}, {"date": "2021-04-28", "close": 5.23, "volume": 12814403.0}, {"date": "2021-04-29", "close": 5.48, "volume": 12148170.0}, {"date": "2021-04-30", "close": 5.5, "volume": 6214480.0}, {"date": "2021-05-03", "close": 5.54, "volume": 6942136.0}, {"date": "2021-05-04", "close": 5.6, "volume": 6048693.0}, {"date": "2021-05-05", "close": 5.7, "volume": 4655002.0}, {"date": "2021-05-06", "close": 5.7, "volume": 5445170.0}, {"date": "2021-05-07", "close": 5.8, "volume": 3396712.0}, {"date": "2021-05-10", "close": 5.98, "volume": 7089204.0}, {"date": "2021-05-11", "close": 6.01, "volume": 4682941.0}, {"date": "2021-05-12", "close": 5.78, "volume": 16058691.0}, {"date": "2021-05-13", "close": 5.67, "volume": 4747805.0}, {"date": "2021-05-14", "close": 5.44, "volume": 8268962.0}, {"date": "2021-05-17", "close": 5.46, "volume": 3626042.0}, {"date": "2021-05-18", "close": 5.45, "volume": 3556378.0}, {"date": "2021-05-19", "close": 5.26, "volume": 4714986.0}, {"date": "2021-05-20", "close": 5.26, "volume": 4177788.0}, {"date": "2021-05-21", "close": 5.24, "volume": 2779059.0}, {"date": "2021-05-24", "close": 5.3, "volume": 2602330.0}, {"date": "2021-05-25", "close": 5.39, "volume": 1909469.0}, {"date": "2021-05-26", "close": 5.39, "volume": 2684887.0}, {"date": "2021-05-27", "close": 5.52, "volume": 4084429.0}, {"date": "2021-05-28", "close": 5.54, "volume": 4657296.0}, {"date": "2021-05-31", "close": 5.52, "volume": 2489901.0}, {"date": "2021-06-01", "close": 5.25, "volume": 5048906.0}, {"date": "2021-06-02", "close": 5.3, "volume": 5698254.0}, {"date": "2021-06-03", "close": 5.45, "volume": 4530915.0}, {"date": "2021-06-04", "close": 5.44, "volume": 2845590.0}, {"date": "2021-06-07", "close": 5.28, "volume": 2931425.0}, {"date": "2021-06-08", "close": 5.3, "volume": 2164170.0}, {"date": "2021-06-09", "close": 5.45, "volume": 3439631.0}, {"date": "2021-06-10", "close": 5.45, "volume": 2848270.0}, {"date": "2021-06-11", "close": 5.72, "volume": 7313087.0}, {"date": "2021-06-15", "close": 5.62, "volume": 6101741.0}, {"date": "2021-06-16", "close": 5.49, "volume": 5234273.0}, {"date": "2021-06-17", "close": 5.45, "volume": 4134580.0}, {"date": "2021-06-18", "close": 5.53, "volume": 5569976.0}, {"date": "2021-06-21", "close": 5.26, "volume": 4699725.0}, {"date": "2021-06-22", "close": 5.38, "volume": 2785393.0}, {"date": "2021-06-23", "close": 5.47, "volume": 2993003.0}, {"date": "2021-06-24", "close": 5.48, "volume": 3462515.0}, {"date": "2021-06-25", "close": 5.6, "volume": 3281833.0}, {"date": "2021-06-28", "close": 5.48, "volume": 4856958.0}, {"date": "2021-06-29", "close": 5.67, "volume": 3897688.0}, {"date": "2021-06-30", "close": 5.71, "volume": 3393911.0}, {"date": "2021-07-01", "close": 5.77, "volume": 3790455.0}, {"date": "2021-07-02", "close": 5.64, "volume": 2735395.0}, {"date": "2021-07-05", "close": 5.74, "volume": 3707015.0}, {"date": "2021-07-06", "close": 5.62, "volume": 2916167.0}, {"date": "2021-07-07", "close": 5.85, "volume": 4802692.0}, {"date": "2021-07-08", "close": 6.09, "volume": 5606135.0}, {"date": "2021-07-09", "close": 6.13, "volume": 5105425.0}, {"date": "2021-07-12", "close": 6.3, "volume": 4671488.0}, {"date": "2021-07-13", "close": 6.4, "volume": 7459899.0}, {"date": "2021-07-14", "close": 6.04, "volume": 7920382.0}, {"date": "2021-07-15", "close": 6.06, "volume": 2678217.0}, {"date": "2021-07-16", "close": 6.17, "volume": 3653372.0}, {"date": "2021-07-19", "close": 5.9, "volume": 5846237.0}, {"date": "2021-07-20", "close": 5.73, "volume": 5917429.0}, {"date": "2021-07-21", "close": 5.88, "volume": 6587763.0}, {"date": "2021-07-22", "close": 6.41, "volume": 7482669.0}, {"date": "2021-07-23", "close": 6.43, "volume": 6015530.0}, {"date": "2021-07-26", "close": 7.11, "volume": 17187209.0}, {"date": "2021-07-27", "close": 7.01, "volume": 11868283.0}, {"date": "2021-07-28", "close": 6.99, "volume": 9473214.0}, {"date": "2021-07-29", "close": 7.18, "volume": 6177896.0}, {"date": "2021-07-30", "close": 7.34, "volume": 5581609.0}, {"date": "2021-08-02", "close": 7.39, "volume": 7185826.0}, {"date": "2021-08-03", "close": 7.68, "volume": 5356332.0}, {"date": "2021-08-04", "close": 7.57, "volume": 4566681.0}, {"date": "2021-08-05", "close": 7.52, "volume": 4063112.0}, {"date": "2021-08-06", "close": 7.58, "volume": 3723301.0}, {"date": "2021-08-09", "close": 7.64, "volume": 3728912.0}, {"date": "2021-08-10", "close": 7.66, "volume": 4490721.0}, {"date": "2021-08-11", "close": 7.53, "volume": 5458298.0}, {"date": "2021-08-12", "close": 7.69, "volume": 4269096.0}, {"date": "2021-08-13", "close": 7.74, "volume": 2989037.0}, {"date": "2021-08-16", "close": 7.51, "volume": 4393112.0}, {"date": "2021-08-17", "close": 6.94, "volume": 8333907.0}, {"date": "2021-08-18", "close": 6.78, "volume": 7838697.0}, {"date": "2021-08-19", "close": 6.8, "volume": 5838028.0}, {"date": "2021-08-20", "close": 6.33, "volume": 11563969.0}, {"date": "2021-08-23", "close": 6.55, "volume": 4626915.0}, {"date": "2021-08-24", "close": 6.47, "volume": 7105430.0}, {"date": "2021-08-25", "close": 6.84, "volume": 4225253.0}, {"date": "2021-08-26", "close": 6.66, "volume": 6557605.0}, {"date": "2021-08-27", "close": 6.42, "volume": 8910791.0}, {"date": "2021-08-30", "close": 6.66, "volume": 4306861.0}, {"date": "2021-08-31", "close": 6.88, "volume": 5662685.0}, {"date": "2021-09-01", "close": 6.79, "volume": 4752674.0}, {"date": "2021-09-02", "close": 6.83, "volume": 4280393.0}, {"date": "2021-09-03", "close": 7.06, "volume": 4783789.0}, {"date": "2021-09-06", "close": 6.96, "volume": 6145628.0}, {"date": "2021-09-07", "close": 7.07, "volume": 5834914.0}, {"date": "2021-09-08", "close": 7.02, "volume": 4594768.0}, {"date": "2021-09-09", "close": 6.8, "volume": 4312542.0}, {"date": "2021-09-10", "close": 7.1, "volume": 5014341.0}, {"date": "2021-09-13", "close": 7.48, "volume": 5771146.0}, {"date": "2021-09-14", "close": 7.61, "volume": 6019445.0}, {"date": "2021-09-15", "close": 7.79, "volume": 5297325.0}, {"date": "2021-09-16", "close": 7.76, "volume": 7229883.0}, {"date": "2021-09-17", "close": 7.54, "volume": 8363871.0}, {"date": "2021-09-20", "close": 6.65, "volume": 11084066.0}, {"date": "2021-09-21", "close": 6.75, "volume": 8958667.0}, {"date": "2021-09-22", "close": 6.89, "volume": 4251594.0}, {"date": "2021-09-23", "close": 6.89, "volume": 4667410.0}, {"date": "2021-09-24", "close": 6.92, "volume": 4462301.0}, {"date": "2021-09-27", "close": 7.11, "volume": 5433627.0}, {"date": "2021-09-28", "close": 7.02, "volume": 3877986.0}, {"date": "2021-09-29", "close": 6.68, "volume": 7179913.0}, {"date": "2021-09-30", "close": 6.71, "volume": 6589051.0}, {"date": "2021-10-01", "close": 6.5, "volume": 6705140.0}, {"date": "2021-10-04", "close": 6.46, "volume": 3914550.0}, {"date": "2021-10-05", "close": 6.44, "volume": 7502370.0}, {"date": "2021-10-06", "close": 6.25, "volume": 4569372.0}, {"date": "2021-10-07", "close": 6.48, "volume": 4025969.0}, {"date": "2021-10-08", "close": 6.51, "volume": 3577012.0}, {"date": "2021-10-11", "close": 6.56, "volume": 3145877.0}, {"date": "2021-10-12", "close": 6.54, "volume": 3875575.0}, {"date": "2021-10-13", "close": 6.49, "volume": 2716682.0}, {"date": "2021-10-14", "close": 6.78, "volume": 4742130.0}, {"date": "2021-10-15", "close": 6.95, "volume": 4273800.0}, {"date": "2021-10-18", "close": 7.28, "volume": 5512239.0}, {"date": "2021-10-19", "close": 7.38, "volume": 3988031.0}, {"date": "2021-10-20", "close": 7.39, "volume": 7190503.0}, {"date": "2021-10-21", "close": 7.44, "volume": 7370681.0}, {"date": "2021-10-22", "close": 6.84, "volume": 15179030.0}, {"date": "2021-10-25", "close": 7.03, "volume": 5443038.0}, {"date": "2021-10-26", "close": 7.25, "volume": 2638825.0}, {"date": "2021-10-27", "close": 7.33, "volume": 3681812.0}, {"date": "2021-10-28", "close": 7.28, "volume": 4464709.0}, {"date": "2021-10-29", "close": 7.33, "volume": 3550397.0}, {"date": "2021-11-01", "close": 7.49, "volume": 4619482.0}, {"date": "2021-11-02", "close": 7.12, "volume": 3333531.0}, {"date": "2021-11-03", "close": 7.3, "volume": 4405689.0}, {"date": "2021-11-04", "close": 7.33, "volume": 2082013.0}, {"date": "2021-11-05", "close": 7.3, "volume": 3318922.0}, {"date": "2021-11-08", "close": 7.25, "volume": 2883194.0}, {"date": "2021-11-09", "close": 7.8, "volume": 9389589.0}, {"date": "2021-11-10", "close": 7.71, "volume": 4689758.0}, {"date": "2021-11-11", "close": 7.84, "volume": 3645300.0}, {"date": "2021-11-12", "close": 8.05, "volume": 5332321.0}, {"date": "2021-11-15", "close": 8.01, "volume": 7898456.0}, {"date": "2021-11-16", "close": 8.03, "volume": 3280399.0}, {"date": "2021-11-17", "close": 8.14, "volume": 2404950.0}, {"date": "2021-11-18", "close": 8.3, "volume": 6165031.0}, {"date": "2021-11-19", "close": 8.26, "volume": 3866475.0}, {"date": "2021-11-22", "close": 8.56, "volume": 4769000.0}, {"date": "2021-11-23", "close": 8.62, "volume": 3066312.0}, {"date": "2021-11-24", "close": 8.67, "volume": 3168051.0}, {"date": "2021-11-25", "close": 8.75, "volume": 4067880.0}, {"date": "2021-11-26", "close": 8.45, "volume": 4138515.0}, {"date": "2021-11-29", "close": 8.5, "volume": 7582128.0}, {"date": "2021-11-30", "close": 8.87, "volume": 6619734.0}, {"date": "2021-12-01", "close": 9.11, "volume": 4685969.0}, {"date": "2021-12-02", "close": 9.11, "volume": 6705255.0}, {"date": "2021-12-03", "close": 9.24, "volume": 3522347.0}, {"date": "2021-12-06", "close": 9.2, "volume": 5346357.0}, {"date": "2021-12-07", "close": 8.91, "volume": 7540120.0}, {"date": "2021-12-08", "close": 9.36, "volume": 5886475.0}, {"date": "2021-12-09", "close": 9.33, "volume": 2850882.0}, {"date": "2021-12-10", "close": 9.16, "volume": 4936312.0}, {"date": "2021-12-13", "close": 9.03, "volume": 7436988.0}, {"date": "2021-12-14", "close": 9.29, "volume": 3339911.0}, {"date": "2021-12-15", "close": 9.12, "volume": 3959250.0}, {"date": "2021-12-16", "close": 9.27, "volume": 5787672.0}, {"date": "2021-12-17", "close": 9.0, "volume": 9779176.0}, {"date": "2021-12-20", "close": 9.0, "volume": 2164259.0}, {"date": "2021-12-21", "close": 9.01, "volume": 3945210.0}, {"date": "2021-12-22", "close": 9.36, "volume": 7420776.0}, {"date": "2021-12-23", "close": 9.53, "volume": 5797361.0}, {"date": "2021-12-24", "close": 9.72, "volume": 5068327.0}, {"date": "2021-12-29", "close": 10.14, "volume": 7238324.0}, {"date": "2021-12-30", "close": 10.27, "volume": 4338302.0}, {"date": "2021-12-31", "close": 10.17, "volume": 3432338.0}, {"date": "2022-01-04", "close": 11.03, "volume": 8027889.0}, {"date": "2022-01-05", "close": 11.1, "volume": 5541211.0}, {"date": "2022-01-06", "close": 10.74, "volume": 7693754.0}, {"date": "2022-01-07", "close": 11.06, "volume": 6051664.0}, {"date": "2022-01-10", "close": 11.12, "volume": 4806367.0}, {"date": "2022-01-11", "close": 10.99, "volume": 4670885.0}, {"date": "2022-01-12", "close": 11.13, "volume": 7323050.0}, {"date": "2022-01-13", "close": 11.24, "volume": 6432968.0}, {"date": "2022-01-14", "close": 11.09, "volume": 5346115.0}, {"date": "2022-01-17", "close": 11.11, "volume": 3545519.0}, {"date": "2022-01-18", "close": 11.09, "volume": 3480812.0}, {"date": "2022-01-19", "close": 10.97, "volume": 6337308.0}, {"date": "2022-01-20", "close": 11.16, "volume": 7011312.0}, {"date": "2022-01-21", "close": 10.32, "volume": 8406705.0}, {"date": "2022-01-24", "close": 9.84, "volume": 9717714.0}, {"date": "2022-01-25", "close": 9.27, "volume": 11599829.0}, {"date": "2022-01-27", "close": 8.99, "volume": 9273591.0}, {"date": "2022-01-28", "close": 8.92, "volume": 12320868.0}, {"date": "2022-01-31", "close": 8.95, "volume": 5062816.0}, {"date": "2022-02-01", "close": 8.91, "volume": 6324096.0}, {"date": "2022-02-02", "close": 9.24, "volume": 5188506.0}, {"date": "2022-02-03", "close": 8.85, "volume": 6276899.0}, {"date": "2022-02-04", "close": 8.92, "volume": 5799796.0}, {"date": "2022-02-07", "close": 9.16, "volume": 6702009.0}, {"date": "2022-02-08", "close": 9.2, "volume": 5626092.0}, {"date": "2022-02-09", "close": 9.4, "volume": 3584773.0}, {"date": "2022-02-10", "close": 9.54, "volume": 4661874.0}, {"date": "2022-02-11", "close": 9.27, "volume": 4656490.0}, {"date": "2022-02-14", "close": 8.86, "volume": 3988281.0}, {"date": "2022-02-15", "close": 8.83, "volume": 5025980.0}, {"date": "2022-02-16", "close": 9.28, "volume": 6318575.0}, {"date": "2022-02-17", "close": 9.06, "volume": 5456945.0}, {"date": "2022-02-18", "close": 8.92, "volume": 4197235.0}, {"date": "2022-02-21", "close": 8.79, "volume": 4326903.0}, {"date": "2022-02-22", "close": 8.69, "volume": 5618798.0}, {"date": "2022-02-23", "close": 9.14, "volume": 4349259.0}, {"date": "2022-02-24", "close": 8.95, "volume": 10480890.0}, {"date": "2022-02-25", "close": 9.57, "volume": 6987602.0}, {"date": "2022-02-28", "close": 10.23, "volume": 8119246.0}, {"date": "2022-03-01", "close": 10.64, "volume": 6066343.0}, {"date": "2022-03-02", "close": 10.93, "volume": 6702853.0}, {"date": "2022-03-03", "close": 11.0, "volume": 7075958.0}, {"date": "2022-03-04", "close": 10.74, "volume": 7570668.0}, {"date": "2022-03-07", "close": 9.97, "volume": 9769279.0}, {"date": "2022-03-08", "close": 9.6, "volume": 6091281.0}, {"date": "2022-03-09", "close": 9.9, "volume": 5466308.0}, {"date": "2022-03-10", "close": 10.24, "volume": 6678722.0}, {"date": "2022-03-11", "close": 10.25, "volume": 3464137.0}, {"date": "2022-03-14", "close": 10.25, "volume": 4868560.0}, {"date": "2022-03-15", "close": 9.4, "volume": 6501106.0}, {"date": "2022-03-16", "close": 9.57, "volume": 5475740.0}, {"date": "2022-03-17", "close": 9.7, "volume": 5204420.0}, {"date": "2022-03-18", "close": 10.06, "volume": 17990464.0}, {"date": "2022-03-21", "close": 10.27, "volume": 3089417.0}, {"date": "2022-03-22", "close": 10.6, "volume": 4051266.0}, {"date": "2022-03-23", "close": 10.42, "volume": 4319851.0}, {"date": "2022-03-24", "close": 10.2, "volume": 5685066.0}, {"date": "2022-03-25", "close": 10.34, "volume": 3825474.0}, {"date": "2022-03-28", "close": 10.57, "volume": 5003352.0}, {"date": "2022-03-29", "close": 10.9, "volume": 4513491.0}, {"date": "2022-03-30", "close": 10.79, "volume": 5167648.0}, {"date": "2022-03-31", "close": 10.76, "volume": 5063124.0}, {"date": "2022-04-01", "close": 11.09, "volume": 4255226.0}, {"date": "2022-04-04", "close": 11.39, "volume": 5666406.0}, {"date": "2022-04-05", "close": 10.74, "volume": 6291594.0}, {"date": "2022-04-06", "close": 10.1, "volume": 7561791.0}, {"date": "2022-04-07", "close": 9.85, "volume": 5400557.0}, {"date": "2022-04-08", "close": 9.88, "volume": 3147961.0}, {"date": "2022-04-11", "close": 9.83, "volume": 5753740.0}, {"date": "2022-04-12", "close": 9.69, "volume": 7295411.0}, {"date": "2022-04-13", "close": 9.53, "volume": 5802863.0}, {"date": "2022-04-14", "close": 9.39, "volume": 5266104.0}, {"date": "2022-04-19", "close": 9.33, "volume": 10903364.0}, {"date": "2022-04-20", "close": 9.43, "volume": 7070940.0}, {"date": "2022-04-21", "close": 9.61, "volume": 8023968.0}, {"date": "2022-04-22", "close": 9.42, "volume": 7542650.0}, {"date": "2022-04-26", "close": 8.95, "volume": 8364256.0}, {"date": "2022-04-27", "close": 8.86, "volume": 6776487.0}, {"date": "2022-04-28", "close": 8.97, "volume": 4588676.0}, {"date": "2022-04-29", "close": 9.16, "volume": 3269793.0}, {"date": "2022-05-02", "close": 8.99, "volume": 3099316.0}, {"date": "2022-05-03", "close": 9.0, "volume": 2512838.0}, {"date": "2022-05-04", "close": 8.95, "volume": 2177918.0}, {"date": "2022-05-05", "close": 9.31, "volume": 4159337.0}, {"date": "2022-05-06", "close": 9.01, "volume": 6843514.0}, {"date": "2022-05-09", "close": 8.52, "volume": 7380578.0}, {"date": "2022-05-10", "close": 8.37, "volume": 8452195.0}, {"date": "2022-05-11", "close": 8.7, "volume": 4740794.0}, {"date": "2022-05-12", "close": 8.59, "volume": 5198824.0}, {"date": "2022-05-13", "close": 8.66, "volume": 5072979.0}, {"date": "2022-05-16", "close": 8.84, "volume": 4544726.0}, {"date": "2022-05-17", "close": 9.42, "volume": 5512803.0}, {"date": "2022-05-18", "close": 9.82, "volume": 6323603.0}, {"date": "2022-05-19", "close": 9.4, "volume": 5551563.0}, {"date": "2022-05-20", "close": 9.63, "volume": 5248676.0}, {"date": "2022-05-23", "close": 9.5, "volume": 4388715.0}, {"date": "2022-05-24", "close": 9.54, "volume": 4442844.0}, {"date": "2022-05-25", "close": 9.29, "volume": 3393953.0}, {"date": "2022-05-26", "close": 9.37, "volume": 2344683.0}, {"date": "2022-05-27", "close": 9.38, "volume": 1520223.0}, {"date": "2022-05-30", "close": 9.86, "volume": 3621418.0}, {"date": "2022-05-31", "close": 9.85, "volume": 3321146.0}, {"date": "2022-06-01", "close": 9.22, "volume": 4975945.0}, {"date": "2022-06-02", "close": 9.21, "volume": 2495114.0}, {"date": "2022-06-03", "close": 9.56, "volume": 2414119.0}, {"date": "2022-06-06", "close": 9.35, "volume": 1822608.0}, {"date": "2022-06-07", "close": 9.49, "volume": 3086210.0}, {"date": "2022-06-08", "close": 9.69, "volume": 2255122.0}, {"date": "2022-06-09", "close": 9.09, "volume": 3270095.0}, {"date": "2022-06-10", "close": 8.57, "volume": 8721558.0}, {"date": "2022-06-14", "close": 8.53, "volume": 8867305.0}, {"date": "2022-06-15", "close": 8.89, "volume": 8705583.0}, {"date": "2022-06-16", "close": 8.91, "volume": 5807363.0}, {"date": "2022-06-17", "close": 8.66, "volume": 6398910.0}, {"date": "2022-06-20", "close": 8.39, "volume": 5699595.0}, {"date": "2022-06-21", "close": 8.75, "volume": 2751877.0}, {"date": "2022-06-22", "close": 8.37, "volume": 4841849.0}, {"date": "2022-06-23", "close": 8.45, "volume": 5212615.0}, {"date": "2022-06-24", "close": 8.73, "volume": 2968103.0}, {"date": "2022-06-27", "close": 9.21, "volume": 4696041.0}, {"date": "2022-06-28", "close": 9.34, "volume": 3566129.0}, {"date": "2022-06-29", "close": 8.85, "volume": 3919074.0}, {"date": "2022-06-30", "close": 8.73, "volume": 4279529.0}, {"date": "2022-07-01", "close": 8.96, "volume": 3593810.0}, {"date": "2022-07-04", "close": 9.06, "volume": 3278999.0}, {"date": "2022-07-05", "close": 8.99, "volume": 1582719.0}, {"date": "2022-07-06", "close": 8.53, "volume": 4174514.0}, {"date": "2022-07-07", "close": 8.0, "volume": 11241703.0}, {"date": "2022-07-08", "close": 8.36, "volume": 6211334.0}, {"date": "2022-07-11", "close": 7.94, "volume": 3893405.0}, {"date": "2022-07-12", "close": 7.54, "volume": 10223469.0}, {"date": "2022-07-13", "close": 7.66, "volume": 7013832.0}, {"date": "2022-07-14", "close": 8.12, "volume": 5454524.0}, {"date": "2022-07-15", "close": 8.06, "volume": 5182189.0}, {"date": "2022-07-18", "close": 8.12, "volume": 5621758.0}, {"date": "2022-07-19", "close": 7.99, "volume": 4380764.0}, {"date": "2022-07-20", "close": 8.42, "volume": 5035671.0}, {"date": "2022-07-21", "close": 8.34, "volume": 4447039.0}, {"date": "2022-07-22", "close": 8.3, "volume": 3884810.0}, {"date": "2022-07-25", "close": 8.34, "volume": 2001008.0}, {"date": "2022-07-26", "close": 8.55, "volume": 3296130.0}, {"date": "2022-07-27", "close": 8.49, "volume": 2299944.0}, {"date": "2022-07-28", "close": 8.72, "volume": 3305955.0}, {"date": "2022-07-29", "close": 8.71, "volume": 3372723.0}, {"date": "2022-08-01", "close": 9.1, "volume": 4382085.0}, {"date": "2022-08-02", "close": 8.88, "volume": 3767947.0}, {"date": "2022-08-03", "close": 9.55, "volume": 6994899.0}, {"date": "2022-08-04", "close": 9.22, "volume": 6028950.0}, {"date": "2022-08-05", "close": 9.3, "volume": 4609273.0}, {"date": "2022-08-08", "close": 9.67, "volume": 5446830.0}, {"date": "2022-08-09", "close": 9.9, "volume": 8456133.0}, {"date": "2022-08-10", "close": 9.8, "volume": 5173048.0}, {"date": "2022-08-11", "close": 9.87, "volume": 4352714.0}, {"date": "2022-08-12", "close": 9.72, "volume": 2536249.0}, {"date": "2022-08-15", "close": 9.89, "volume": 2272766.0}, {"date": "2022-08-16", "close": 9.95, "volume": 3055500.0}, {"date": "2022-08-17", "close": 10.12, "volume": 4682643.0}, {"date": "2022-08-18", "close": 9.81, "volume": 4934613.0}, {"date": "2022-08-19", "close": 9.72, "volume": 3351074.0}, {"date": "2022-08-22", "close": 9.19, "volume": 5058806.0}, {"date": "2022-08-23", "close": 8.87, "volume": 6080871.0}, {"date": "2022-08-24", "close": 8.84, "volume": 4995512.0}, {"date": "2022-08-25", "close": 8.92, "volume": 4279612.0}, {"date": "2022-08-26", "close": 9.03, "volume": 6241561.0}, {"date": "2022-08-29", "close": 8.83, "volume": 5005694.0}, {"date": "2022-08-30", "close": 8.62, "volume": 7408395.0}, {"date": "2022-08-31", "close": 8.88, "volume": 5783640.0}, {"date": "2022-09-01", "close": 8.7, "volume": 5718249.0}, {"date": "2022-09-02", "close": 8.3, "volume": 4732527.0}, {"date": "2022-09-05", "close": 8.5, "volume": 2891775.0}, {"date": "2022-09-06", "close": 8.4, "volume": 3007294.0}, {"date": "2022-09-07", "close": 8.45, "volume": 3232090.0}, {"date": "2022-09-08", "close": 8.57, "volume": 4739842.0}, {"date": "2022-09-09", "close": 8.83, "volume": 5250875.0}, {"date": "2022-09-12", "close": 8.82, "volume": 3834447.0}, {"date": "2022-09-13", "close": 8.79, "volume": 5100346.0}, {"date": "2022-09-14", "close": 8.35, "volume": 6729697.0}, {"date": "2022-09-15", "close": 8.23, "volume": 4989617.0}, {"date": "2022-09-16", "close": 7.8, "volume": 7514432.0}, {"date": "2022-09-19", "close": 7.76, "volume": 3048604.0}, {"date": "2022-09-20", "close": 8.14, "volume": 5035932.0}, {"date": "2022-09-21", "close": 8.1, "volume": 5172836.0}, {"date": "2022-09-23", "close": 7.86, "volume": 4585814.0}, {"date": "2022-09-26", "close": 7.39, "volume": 6720722.0}, {"date": "2022-09-27", "close": 7.57, "volume": 6228578.0}, {"date": "2022-09-28", "close": 7.33, "volume": 4730256.0}, {"date": "2022-09-29", "close": 7.66, "volume": 3934248.0}, {"date": "2022-09-30", "close": 7.56, "volume": 4597310.0}, {"date": "2022-10-03", "close": 7.47, "volume": 3517317.0}, {"date": "2022-10-04", "close": 7.92, "volume": 4067398.0}, {"date": "2022-10-05", "close": 7.97, "volume": 5950213.0}, {"date": "2022-10-06", "close": 7.97, "volume": 3649120.0}, {"date": "2022-10-07", "close": 7.78, "volume": 3816159.0}, {"date": "2022-10-10", "close": 7.61, "volume": 2052787.0}, {"date": "2022-10-11", "close": 7.81, "volume": 5087089.0}, {"date": "2022-10-12", "close": 7.64, "volume": 3447452.0}, {"date": "2022-10-13", "close": 7.55, "volume": 4968970.0}, {"date": "2022-10-14", "close": 7.51, "volume": 5610327.0}, {"date": "2022-10-17", "close": 7.39, "volume": 3293669.0}, {"date": "2022-10-18", "close": 7.67, "volume": 4260162.0}, {"date": "2022-10-19", "close": 7.83, "volume": 4052555.0}, {"date": "2022-10-20", "close": 7.5, "volume": 3950521.0}, {"date": "2022-10-21", "close": 7.44, "volume": 3780368.0}, {"date": "2022-10-24", "close": 7.86, "volume": 5328767.0}, {"date": "2022-10-25", "close": 7.87, "volume": 3453868.0}, {"date": "2022-10-26", "close": 7.9, "volume": 4611473.0}, {"date": "2022-10-27", "close": 8.34, "volume": 7263343.0}, {"date": "2022-10-28", "close": 8.11, "volume": 3556158.0}, {"date": "2022-10-31", "close": 8.33, "volume": 3429342.0}, {"date": "2022-11-01", "close": 8.64, "volume": 4470361.0}, {"date": "2022-11-02", "close": 8.68, "volume": 4572106.0}, {"date": "2022-11-03", "close": 8.55, "volume": 3795747.0}, {"date": "2022-11-04", "close": 8.61, "volume": 4096844.0}, {"date": "2022-11-07", "close": 8.87, "volume": 5237633.0}, {"date": "2022-11-08", "close": 8.85, "volume": 5596811.0}, {"date": "2022-11-09", "close": 9.0, "volume": 4109710.0}, {"date": "2022-11-10", "close": 8.91, "volume": 3286781.0}, {"date": "2022-11-11", "close": 9.26, "volume": 8025888.0}, {"date": "2022-11-14", "close": 9.15, "volume": 4154383.0}, {"date": "2022-11-15", "close": 8.4, "volume": 7814087.0}, {"date": "2022-11-16", "close": 8.74, "volume": 7188035.0}, {"date": "2022-11-17", "close": 8.7, "volume": 4274033.0}, {"date": "2022-11-18", "close": 8.45, "volume": 3657057.0}, {"date": "2022-11-21", "close": 8.42, "volume": 3565729.0}, {"date": "2022-11-22", "close": 8.5, "volume": 2792621.0}, {"date": "2022-11-23", "close": 8.65, "volume": 2671877.0}, {"date": "2022-11-24", "close": 8.7, "volume": 1649429.0}, {"date": "2022-11-25", "close": 8.5, "volume": 2068882.0}, {"date": "2022-11-28", "close": 8.35, "volume": 2887846.0}, {"date": "2022-11-29", "close": 8.54, "volume": 2054366.0}, {"date": "2022-11-30", "close": 8.64, "volume": 4230538.0}, {"date": "2022-12-01", "close": 8.8, "volume": 4016737.0}, {"date": "2022-12-02", "close": 9.02, "volume": 3335489.0}, {"date": "2022-12-05", "close": 8.64, "volume": 3627808.0}, {"date": "2022-12-06", "close": 8.68, "volume": 2907649.0}, {"date": "2022-12-07", "close": 8.67, "volume": 3565420.0}, {"date": "2022-12-08", "close": 8.51, "volume": 2631235.0}, {"date": "2022-12-09", "close": 8.52, "volume": 2156248.0}, {"date": "2022-12-12", "close": 8.26, "volume": 3174533.0}, {"date": "2022-12-13", "close": 8.23, "volume": 2587198.0}, {"date": "2022-12-14", "close": 8.27, "volume": 2829066.0}, {"date": "2022-12-15", "close": 8.17, "volume": 3940149.0}, {"date": "2022-12-16", "close": 8.11, "volume": 4801735.0}, {"date": "2022-12-19", "close": 8.23, "volume": 2720059.0}, {"date": "2022-12-20", "close": 7.94, "volume": 3053912.0}, {"date": "2022-12-21", "close": 8.04, "volume": 2615686.0}, {"date": "2022-12-22", "close": 8.07, "volume": 2074258.0}, {"date": "2022-12-23", "close": 7.97, "volume": 1828719.0}, {"date": "2022-12-28", "close": 7.73, "volume": 2696447.0}, {"date": "2022-12-29", "close": 7.78, "volume": 2190137.0}, {"date": "2022-12-30", "close": 7.85, "volume": 2106047.0}, {"date": "2023-01-03", "close": 7.69, "volume": 2481790.0}, {"date": "2023-01-04", "close": 7.9, "volume": 3300125.0}, {"date": "2023-01-05", "close": 8.01, "volume": 2029255.0}, {"date": "2023-01-06", "close": 8.29, "volume": 2083407.0}, {"date": "2023-01-09", "close": 8.53, "volume": 5598238.0}, {"date": "2023-01-10", "close": 8.21, "volume": 3961858.0}, {"date": "2023-01-11", "close": 8.42, "volume": 4219522.0}, {"date": "2023-01-12", "close": 8.6, "volume": 2403079.0}, {"date": "2023-01-13", "close": 8.57, "volume": 2650958.0}, {"date": "2023-01-16", "close": 8.6, "volume": 1676106.0}, {"date": "2023-01-17", "close": 8.48, "volume": 2782588.0}, {"date": "2023-01-18", "close": 8.54, "volume": 2392904.0}, {"date": "2023-01-19", "close": 8.51, "volume": 1867848.0}, {"date": "2023-01-20", "close": 8.7, "volume": 3820841.0}, {"date": "2023-01-23", "close": 8.8, "volume": 2479103.0}, {"date": "2023-01-24", "close": 9.0, "volume": 4252775.0}, {"date": "2023-01-25", "close": 8.97, "volume": 3826789.0}, {"date": "2023-01-27", "close": 9.08, "volume": 7971340.0}, {"date": "2023-01-30", "close": 9.71, "volume": 7519592.0}, {"date": "2023-01-31", "close": 9.39, "volume": 5644846.0}, {"date": "2023-02-01", "close": 9.7, "volume": 5176707.0}, {"date": "2023-02-02", "close": 9.51, "volume": 5162718.0}, {"date": "2023-02-03", "close": 9.4, "volume": 4804376.0}, {"date": "2023-02-06", "close": 9.28, "volume": 2153964.0}, {"date": "2023-02-07", "close": 9.17, "volume": 2057096.0}, {"date": "2023-02-08", "close": 9.22, "volume": 2141345.0}, {"date": "2023-02-09", "close": 9.06, "volume": 2080253.0}, {"date": "2023-02-10", "close": 8.78, "volume": 4433519.0}, {"date": "2023-02-13", "close": 8.36, "volume": 10305858.0}, {"date": "2023-02-14", "close": 8.36, "volume": 9087796.0}, {"date": "2023-02-15", "close": 8.16, "volume": 4465208.0}, {"date": "2023-02-16", "close": 8.28, "volume": 4506763.0}, {"date": "2023-02-17", "close": 8.29, "volume": 4639387.0}, {"date": "2023-02-20", "close": 8.33, "volume": 2627017.0}, {"date": "2023-02-21", "close": 8.43, "volume": 2453316.0}, {"date": "2023-02-22", "close": 8.28, "volume": 1911661.0}, {"date": "2023-02-23", "close": 8.46, "volume": 3162797.0}, {"date": "2023-02-24", "close": 8.5, "volume": 2109143.0}, {"date": "2023-02-27", "close": 7.97, "volume": 6319818.0}, {"date": "2023-02-28", "close": 8.2, "volume": 6615178.0}, {"date": "2023-03-01", "close": 8.37, "volume": 3621426.0}, {"date": "2023-03-02", "close": 7.8, "volume": 11418355.0}, {"date": "2023-03-03", "close": 7.8, "volume": 10261507.0}, {"date": "2023-03-06", "close": 7.45, "volume": 12279334.0}, {"date": "2023-03-07", "close": 7.37, "volume": 25282304.0}, {"date": "2023-03-08", "close": 7.33, "volume": 15558369.0}, {"date": "2023-03-09", "close": 7.45, "volume": 8208242.0}, {"date": "2023-03-10", "close": 7.1, "volume": 8612305.0}, {"date": "2023-03-13", "close": 6.92, "volume": 10493152.0}, {"date": "2023-03-14", "close": 6.62, "volume": 8202167.0}, {"date": "2023-03-15", "close": 6.58, "volume": 10803545.0}, {"date": "2023-03-16", "close": 6.43, "volume": 9424115.0}, {"date": "2023-03-17", "close": 6.58, "volume": 12640204.0}, {"date": "2023-03-20", "close": 6.22, "volume": 8715371.0}, {"date": "2023-03-21", "close": 6.41, "volume": 4278655.0}, {"date": "2023-03-22", "close": 6.5, "volume": 6546258.0}, {"date": "2023-03-23", "close": 6.29, "volume": 10919491.0}, {"date": "2023-03-24", "close": 6.33, "volume": 4388097.0}, {"date": "2023-03-27", "close": 6.36, "volume": 3195433.0}, {"date": "2023-03-28", "close": 6.54, "volume": 5315372.0}, {"date": "2023-03-29", "close": 6.44, "volume": 5865165.0}, {"date": "2023-03-30", "close": 6.34, "volume": 6052914.0}, {"date": "2023-03-31", "close": 6.34, "volume": 4702097.0}, {"date": "2023-04-03", "close": 6.62, "volume": 5332922.0}, {"date": "2023-04-04", "close": 6.52, "volume": 6243986.0}, {"date": "2023-04-05", "close": 6.21, "volume": 8940343.0}, {"date": "2023-04-06", "close": 6.06, "volume": 9759311.0}, {"date": "2023-04-11", "close": 6.29, "volume": 4924253.0}, {"date": "2023-04-12", "close": 6.37, "volume": 4815377.0}, {"date": "2023-04-13", "close": 6.4, "volume": 5605965.0}, {"date": "2023-04-14", "close": 6.59, "volume": 4937669.0}, {"date": "2023-04-17", "close": 6.72, "volume": 4496088.0}, {"date": "2023-04-18", "close": 6.77, "volume": 5781878.0}, {"date": "2023-04-19", "close": 6.76, "volume": 3722773.0}, {"date": "2023-04-20", "close": 6.53, "volume": 4948352.0}, {"date": "2023-04-21", "close": 6.84, "volume": 11770455.0}, {"date": "2023-04-24", "close": 6.72, "volume": 5544293.0}, {"date": "2023-04-26", "close": 6.66, "volume": 8059315.0}, {"date": "2023-04-27", "close": 6.49, "volume": 5725061.0}, {"date": "2023-04-28", "close": 6.43, "volume": 4266346.0}, {"date": "2023-05-01", "close": 6.42, "volume": 3003783.0}, {"date": "2023-05-02", "close": 6.34, "volume": 5086461.0}, {"date": "2023-05-03", "close": 6.29, "volume": 3834240.0}, {"date": "2023-05-04", "close": 6.44, "volume": 3008017.0}, {"date": "2023-05-05", "close": 6.58, "volume": 3022746.0}, {"date": "2023-05-08", "close": 7.37, "volume": 13101487.0}, {"date": "2023-05-09", "close": 7.33, "volume": 7149064.0}, {"date": "2023-05-10", "close": 7.57, "volume": 6398243.0}, {"date": "2023-05-11", "close": 7.38, "volume": 5691146.0}, {"date": "2023-05-12", "close": 7.38, "volume": 3954551.0}, {"date": "2023-05-15", "close": 7.31, "volume": 2870276.0}, {"date": "2023-05-16", "close": 7.22, "volume": 3833171.0}, {"date": "2023-05-17", "close": 7.24, "volume": 2712792.0}, {"date": "2023-05-18", "close": 7.45, "volume": 3358850.0}, {"date": "2023-05-19", "close": 7.38, "volume": 3771183.0}, {"date": "2023-05-22", "close": 7.31, "volume": 1965986.0}, {"date": "2023-05-23", "close": 7.34, "volume": 3895677.0}, {"date": "2023-05-24", "close": 7.46, "volume": 3846471.0}, {"date": "2023-05-25", "close": 7.42, "volume": 2810189.0}, {"date": "2023-05-26", "close": 7.37, "volume": 2941228.0}, {"date": "2023-05-29", "close": 7.65, "volume": 3481442.0}, {"date": "2023-05-30", "close": 7.62, "volume": 2013061.0}, {"date": "2023-05-31", "close": 7.51, "volume": 4332345.0}, {"date": "2023-06-01", "close": 7.45, "volume": 2791650.0}, {"date": "2023-06-02", "close": 7.63, "volume": 3632226.0}, {"date": "2023-06-05", "close": 7.85, "volume": 3761417.0}, {"date": "2023-06-06", "close": 7.78, "volume": 4320985.0}, {"date": "2023-06-07", "close": 7.79, "volume": 3471818.0}, {"date": "2023-06-08", "close": 7.74, "volume": 3050488.0}, {"date": "2023-06-09", "close": 7.66, "volume": 2647488.0}, {"date": "2023-06-13", "close": 7.74, "volume": 4207602.0}, {"date": "2023-06-14", "close": 7.68, "volume": 3067480.0}, {"date": "2023-06-15", "close": 7.18, "volume": 6312296.0}, {"date": "2023-06-16", "close": 7.35, "volume": 8579615.0}, {"date": "2023-06-19", "close": 7.24, "volume": 3069492.0}, {"date": "2023-06-20", "close": 7.31, "volume": 2394552.0}, {"date": "2023-06-21", "close": 7.43, "volume": 4507835.0}, {"date": "2023-06-22", "close": 7.13, "volume": 3800902.0}, {"date": "2023-06-23", "close": 7.15, "volume": 2764930.0}, {"date": "2023-06-26", "close": 6.98, "volume": 5050135.0}, {"date": "2023-06-27", "close": 7.04, "volume": 5026011.0}, {"date": "2023-06-28", "close": 6.95, "volume": 4271102.0}, {"date": "2023-06-29", "close": 6.82, "volume": 6434434.0}, {"date": "2023-06-30", "close": 6.85, "volume": 3295315.0}, {"date": "2023-07-03", "close": 6.91, "volume": 2729253.0}, {"date": "2023-07-04", "close": 7.2, "volume": 7602297.0}, {"date": "2023-07-05", "close": 7.36, "volume": 7750185.0}, {"date": "2023-07-06", "close": 7.14, "volume": 5016106.0}, {"date": "2023-07-07", "close": 7.09, "volume": 4272170.0}, {"date": "2023-07-10", "close": 7.03, "volume": 2553160.0}, {"date": "2023-07-11", "close": 7.11, "volume": 3937968.0}, {"date": "2023-07-12", "close": 7.04, "volume": 5041743.0}, {"date": "2023-07-13", "close": 7.06, "volume": 6612332.0}, {"date": "2023-07-14", "close": 7.1, "volume": 6564719.0}, {"date": "2023-07-17", "close": 6.92, "volume": 4371655.0}, {"date": "2023-07-18", "close": 6.83, "volume": 5731247.0}, {"date": "2023-07-19", "close": 6.8, "volume": 4333866.0}, {"date": "2023-07-20", "close": 6.81, "volume": 3566778.0}, {"date": "2023-07-21", "close": 6.69, "volume": 5226588.0}, {"date": "2023-07-24", "close": 6.62, "volume": 5257131.0}, {"date": "2023-07-25", "close": 6.73, "volume": 3518772.0}, {"date": "2023-07-26", "close": 6.71, "volume": 5168704.0}, {"date": "2023-07-27", "close": 6.58, "volume": 3140390.0}, {"date": "2023-07-28", "close": 6.56, "volume": 3922249.0}, {"date": "2023-07-31", "close": 6.73, "volume": 7191417.0}, {"date": "2023-08-01", "close": 6.93, "volume": 8579665.0}, {"date": "2023-08-02", "close": 6.87, "volume": 4262928.0}, {"date": "2023-08-03", "close": 6.72, "volume": 4343365.0}, {"date": "2023-08-04", "close": 6.69, "volume": 4271975.0}, {"date": "2023-08-07", "close": 6.91, "volume": 2987257.0}, {"date": "2023-08-08", "close": 6.95, "volume": 9005056.0}, {"date": "2023-08-09", "close": 6.93, "volume": 3420340.0}, {"date": "2023-08-10", "close": 7.08, "volume": 2759526.0}, {"date": "2023-08-11", "close": 7.02, "volume": 2967937.0}, {"date": "2023-08-14", "close": 6.95, "volume": 2653017.0}, {"date": "2023-08-15", "close": 7.0, "volume": 2688604.0}, {"date": "2023-08-16", "close": 6.85, "volume": 2787961.0}, {"date": "2023-08-17", "close": 6.74, "volume": 4146251.0}, {"date": "2023-08-18", "close": 6.83, "volume": 2653670.0}, {"date": "2023-08-21", "close": 6.96, "volume": 2399311.0}, {"date": "2023-08-22", "close": 7.17, "volume": 5228963.0}, {"date": "2023-08-23", "close": 7.09, "volume": 3259382.0}, {"date": "2023-08-24", "close": 7.06, "volume": 2239511.0}, {"date": "2023-08-25", "close": 6.97, "volume": 2298474.0}, {"date": "2023-08-28", "close": 6.95, "volume": 2897037.0}, {"date": "2023-08-29", "close": 7.17, "volume": 5245777.0}, {"date": "2023-08-30", "close": 7.31, "volume": 5239628.0}, {"date": "2023-08-31", "close": 7.19, "volume": 2959374.0}, {"date": "2023-09-01", "close": 7.24, "volume": 2270675.0}, {"date": "2023-09-04", "close": 7.27, "volume": 1865824.0}, {"date": "2023-09-05", "close": 7.36, "volume": 2136791.0}, {"date": "2023-09-06", "close": 7.24, "volume": 3591906.0}, {"date": "2023-09-07", "close": 7.2, "volume": 2658406.0}, {"date": "2023-09-08", "close": 7.08, "volume": 3490893.0}, {"date": "2023-09-11", "close": 7.33, "volume": 3613451.0}, {"date": "2023-09-12", "close": 7.31, "volume": 6196609.0}, {"date": "2023-09-13", "close": 7.23, "volume": 4452187.0}, {"date": "2023-09-14", "close": 7.34, "volume": 6389855.0}, {"date": "2023-09-15", "close": 7.41, "volume": 5212950.0}, {"date": "2023-09-18", "close": 7.3, "volume": 2726720.0}, {"date": "2023-09-19", "close": 7.12, "volume": 3765182.0}, {"date": "2023-09-20", "close": 7.0, "volume": 4112425.0}, {"date": "2023-09-21", "close": 6.76, "volume": 4535756.0}, {"date": "2023-09-22", "close": 6.82, "volume": 4296749.0}, {"date": "2023-09-25", "close": 6.71, "volume": 1863232.0}, {"date": "2023-09-26", "close": 6.7, "volume": 3005560.0}, {"date": "2023-09-27", "close": 6.68, "volume": 1979071.0}, {"date": "2023-09-28", "close": 6.8, "volume": 2070771.0}, {"date": "2023-09-29", "close": 6.79, "volume": 3942167.0}, {"date": "2023-10-02", "close": 6.78, "volume": 1331390.0}, {"date": "2023-10-03", "close": 6.54, "volume": 4301901.0}, {"date": "2023-10-04", "close": 6.5, "volume": 4571848.0}, {"date": "2023-10-05", "close": 6.56, "volume": 2794365.0}, {"date": "2023-10-06", "close": 6.42, "volume": 2669234.0}, {"date": "2023-10-09", "close": 6.39, "volume": 3940963.0}, {"date": "2023-10-10", "close": 6.49, "volume": 4293132.0}, {"date": "2023-10-11", "close": 6.66, "volume": 2201803.0}, {"date": "2023-10-12", "close": 6.73, "volume": 3265764.0}, {"date": "2023-10-13", "close": 6.8, "volume": 3441502.0}, {"date": "2023-10-16", "close": 6.7, "volume": 2733882.0}, {"date": "2023-10-17", "close": 6.73, "volume": 2178336.0}, {"date": "2023-10-18", "close": 6.66, "volume": 2256054.0}, {"date": "2023-10-19", "close": 6.41, "volume": 3178691.0}, {"date": "2023-10-20", "close": 6.29, "volume": 4767793.0}, {"date": "2023-10-23", "close": 6.07, "volume": 4293413.0}, {"date": "2023-10-24", "close": 6.82, "volume": 7757278.0}, {"date": "2023-10-25", "close": 7.12, "volume": 11570671.0}, {"date": "2023-10-26", "close": 7.11, "volume": 8640990.0}, {"date": "2023-10-27", "close": 7.12, "volume": 3167961.0}, {"date": "2023-10-30", "close": 7.07, "volume": 2728582.0}, {"date": "2023-10-31", "close": 7.05, "volume": 4439447.0}, {"date": "2023-11-01", "close": 7.09, "volume": 2575255.0}, {"date": "2023-11-02", "close": 7.13, "volume": 2502038.0}, {"date": "2023-11-03", "close": 7.21, "volume": 2747736.0}, {"date": "2023-11-06", "close": 6.99, "volume": 5245769.0}, {"date": "2023-11-07", "close": 7.04, "volume": 2716036.0}, {"date": "2023-11-08", "close": 7.04, "volume": 2150990.0}, {"date": "2023-11-09", "close": 7.06, "volume": 2630545.0}, {"date": "2023-11-10", "close": 7.08, "volume": 1455640.0}, {"date": "2023-11-13", "close": 6.91, "volume": 2352128.0}, {"date": "2023-11-14", "close": 7.02, "volume": 3322155.0}, {"date": "2023-11-15", "close": 7.08, "volume": 3194195.0}, {"date": "2023-11-16", "close": 6.9, "volume": 4708771.0}, {"date": "2023-11-17", "close": 6.76, "volume": 4975687.0}, {"date": "2023-11-20", "close": 6.74, "volume": 2276772.0}, {"date": "2023-11-21", "close": 6.87, "volume": 1814363.0}, {"date": "2023-11-22", "close": 6.8, "volume": 1867825.0}, {"date": "2023-11-23", "close": 6.7, "volume": 2272849.0}, {"date": "2023-11-24", "close": 6.62, "volume": 1658167.0}, {"date": "2023-11-27", "close": 6.51, "volume": 2093232.0}, {"date": "2023-11-28", "close": 6.6, "volume": 3034446.0}, {"date": "2023-11-29", "close": 6.62, "volume": 2536941.0}, {"date": "2023-11-30", "close": 6.62, "volume": 4334914.0}, {"date": "2023-12-01", "close": 6.35, "volume": 3263578.0}, {"date": "2023-12-04", "close": 6.44, "volume": 2738260.0}, {"date": "2023-12-05", "close": 6.24, "volume": 3483957.0}, {"date": "2023-12-06", "close": 6.43, "volume": 4848771.0}, {"date": "2023-12-07", "close": 6.41, "volume": 3345765.0}, {"date": "2023-12-08", "close": 6.39, "volume": 2349926.0}, {"date": "2023-12-11", "close": 6.32, "volume": 3428270.0}, {"date": "2023-12-12", "close": 6.03, "volume": 6674464.0}, {"date": "2023-12-13", "close": 6.05, "volume": 5772976.0}, {"date": "2023-12-14", "close": 6.37, "volume": 5282920.0}, {"date": "2023-12-15", "close": 6.65, "volume": 8415606.0}, {"date": "2023-12-18", "close": 6.69, "volume": 2198387.0}, {"date": "2023-12-19", "close": 6.75, "volume": 2401359.0}, {"date": "2023-12-20", "close": 6.93, "volume": 3870271.0}, {"date": "2023-12-21", "close": 6.8, "volume": 3418372.0}, {"date": "2023-12-22", "close": 7.0, "volume": 5271274.0}, {"date": "2023-12-27", "close": 7.1, "volume": 2511075.0}, {"date": "2023-12-28", "close": 7.19, "volume": 1205023.0}, {"date": "2023-12-29", "close": 7.16, "volume": 2068399.0}, {"date": "2024-01-02", "close": 7.17, "volume": 1311593.0}, {"date": "2024-01-03", "close": 6.95, "volume": 2003297.0}, {"date": "2024-01-04", "close": 6.72, "volume": 2618532.0}, {"date": "2024-01-05", "close": 6.71, "volume": 1416876.0}, {"date": "2024-01-08", "close": 6.58, "volume": 1983294.0}, {"date": "2024-01-09", "close": 6.55, "volume": 2934089.0}, {"date": "2024-01-10", "close": 6.27, "volume": 3956358.0}, {"date": "2024-01-11", "close": 6.38, "volume": 2220675.0}, {"date": "2024-01-12", "close": 6.39, "volume": 2129780.0}, {"date": "2024-01-15", "close": 6.28, "volume": 1584046.0}, {"date": "2024-01-16", "close": 6.18, "volume": 2146145.0}, {"date": "2024-01-17", "close": 6.0, "volume": 8364669.0}, {"date": "2024-01-18", "close": 6.0, "volume": 6206996.0}, {"date": "2024-01-19", "close": 5.95, "volume": 4004237.0}, {"date": "2024-01-22", "close": 5.87, "volume": 4274157.0}, {"date": "2024-01-23", "close": 5.79, "volume": 6426923.0}, {"date": "2024-01-24", "close": 6.05, "volume": 5200196.0}, {"date": "2024-01-25", "close": 6.09, "volume": 3194954.0}, {"date": "2024-01-29", "close": 5.96, "volume": 3390215.0}, {"date": "2024-01-30", "close": 5.86, "volume": 2588857.0}, {"date": "2024-01-31", "close": 5.88, "volume": 4608382.0}, {"date": "2024-02-01", "close": 5.68, "volume": 5175278.0}, {"date": "2024-02-02", "close": 5.83, "volume": 2829818.0}, {"date": "2024-02-05", "close": 5.68, "volume": 3615838.0}, {"date": "2024-02-06", "close": 5.84, "volume": 4020722.0}, {"date": "2024-02-07", "close": 6.04, "volume": 5348447.0}, {"date": "2024-02-08", "close": 5.98, "volume": 3113575.0}, {"date": "2024-02-09", "close": 5.9, "volume": 2743264.0}, {"date": "2024-02-12", "close": 5.79, "volume": 1986500.0}, {"date": "2024-02-13", "close": 5.76, "volume": 3274163.0}, {"date": "2024-02-14", "close": 5.7, "volume": 4209395.0}, {"date": "2024-02-15", "close": 5.69, "volume": 1989779.0}, {"date": "2024-02-16", "close": 5.97, "volume": 5285377.0}, {"date": "2024-02-19", "close": 5.93, "volume": 2822972.0}, {"date": "2024-02-20", "close": 5.76, "volume": 3033527.0}, {"date": "2024-02-21", "close": 5.94, "volume": 3745646.0}, {"date": "2024-02-22", "close": 5.94, "volume": 3695162.0}, {"date": "2024-02-23", "close": 5.84, "volume": 2803551.0}, {"date": "2024-02-26", "close": 5.9, "volume": 6507339.0}, {"date": "2024-02-27", "close": 5.67, "volume": 6307409.0}, {"date": "2024-02-28", "close": 5.97, "volume": 5227251.0}, {"date": "2024-02-29", "close": 5.84, "volume": 4411966.0}, {"date": "2024-03-01", "close": 6.11, "volume": 6030075.0}, {"date": "2024-03-04", "close": 6.24, "volume": 4709108.0}, {"date": "2024-03-05", "close": 5.96, "volume": 4588277.0}, {"date": "2024-03-06", "close": 5.82, "volume": 5806333.0}, {"date": "2024-03-07", "close": 6.08, "volume": 2855139.0}, {"date": "2024-03-08", "close": 6.01, "volume": 3206210.0}, {"date": "2024-03-11", "close": 5.8, "volume": 3776703.0}, {"date": "2024-03-12", "close": 5.85, "volume": 2246291.0}, {"date": "2024-03-13", "close": 5.8, "volume": 2902480.0}, {"date": "2024-03-14", "close": 5.82, "volume": 2340217.0}, {"date": "2024-03-15", "close": 5.78, "volume": 7064475.0}, {"date": "2024-03-18", "close": 5.74, "volume": 3516620.0}, {"date": "2024-03-19", "close": 5.73, "volume": 2393749.0}, {"date": "2024-03-20", "close": 5.8, "volume": 2568978.0}, {"date": "2024-03-21", "close": 5.83, "volume": 2777816.0}, {"date": "2024-03-22", "close": 5.8, "volume": 2959304.0}, {"date": "2024-03-25", "close": 5.78, "volume": 2010496.0}, {"date": "2024-03-26", "close": 5.59, "volume": 6507505.0}, {"date": "2024-03-27", "close": 5.53, "volume": 3135494.0}, {"date": "2024-03-28", "close": 5.69, "volume": 6126713.0}, {"date": "2024-04-02", "close": 5.77, "volume": 2801495.0}, {"date": "2024-04-03", "close": 5.66, "volume": 3176255.0}, {"date": "2024-04-04", "close": 5.83, "volume": 4324548.0}, {"date": "2024-04-05", "close": 5.66, "volume": 3432403.0}, {"date": "2024-04-08", "close": 5.77, "volume": 7224809.0}, {"date": "2024-04-09", "close": 5.96, "volume": 9823019.0}, {"date": "2024-04-10", "close": 5.96, "volume": 4814513.0}, {"date": "2024-04-11", "close": 6.05, "volume": 4744800.0}, {"date": "2024-04-12", "close": 6.15, "volume": 4564278.0}, {"date": "2024-04-15", "close": 6.15, "volume": 3898063.0}, {"date": "2024-04-16", "close": 6.09, "volume": 11076658.0}, {"date": "2024-04-17", "close": 6.45, "volume": 5966656.0}, {"date": "2024-04-18", "close": 6.56, "volume": 5476728.0}, {"date": "2024-04-19", "close": 6.39, "volume": 4196113.0}, {"date": "2024-04-22", "close": 6.46, "volume": 2733128.0}, {"date": "2024-04-23", "close": 6.4, "volume": 5412882.0}, {"date": "2024-04-24", "close": 6.38, "volume": 2975822.0}, {"date": "2024-04-26", "close": 6.19, "volume": 5495412.0}, {"date": "2024-04-29", "close": 6.43, "volume": 3143621.0}, {"date": "2024-04-30", "close": 6.56, "volume": 3695950.0}, {"date": "2024-05-01", "close": 6.5, "volume": 3118162.0}, {"date": "2024-05-02", "close": 6.47, "volume": 4585484.0}, {"date": "2024-05-03", "close": 6.56, "volume": 2285100.0}, {"date": "2024-05-06", "close": 6.51, "volume": 2134437.0}, {"date": "2024-05-07", "close": 6.65, "volume": 4355147.0}, {"date": "2024-05-08", "close": 6.68, "volume": 1959825.0}, {"date": "2024-05-09", "close": 6.66, "volume": 1608762.0}, {"date": "2024-05-10", "close": 6.86, "volume": 5141612.0}, {"date": "2024-05-13", "close": 6.92, "volume": 2968680.0}, {"date": "2024-05-14", "close": 6.81, "volume": 3459159.0}, {"date": "2024-05-15", "close": 6.9, "volume": 4144653.0}, {"date": "2024-05-16", "close": 6.98, "volume": 5198242.0}, {"date": "2024-05-17", "close": 6.97, "volume": 3457517.0}, {"date": "2024-05-20", "close": 7.08, "volume": 2484068.0}, {"date": "2024-05-21", "close": 7.1, "volume": 3714159.0}, {"date": "2024-05-22", "close": 7.07, "volume": 3097145.0}, {"date": "2024-05-23", "close": 6.91, "volume": 4169778.0}, {"date": "2024-05-24", "close": 6.67, "volume": 7165313.0}, {"date": "2024-05-27", "close": 6.71, "volume": 3464462.0}, {"date": "2024-05-28", "close": 6.72, "volume": 3551562.0}, {"date": "2024-05-29", "close": 6.73, "volume": 2836388.0}, {"date": "2024-05-30", "close": 6.62, "volume": 4246446.0}, {"date": "2024-05-31", "close": 6.66, "volume": 6113890.0}, {"date": "2024-06-03", "close": 6.73, "volume": 2404365.0}, {"date": "2024-06-04", "close": 6.71, "volume": 1475056.0}, {"date": "2024-06-05", "close": 6.66, "volume": 3896741.0}, {"date": "2024-06-06", "close": 6.63, "volume": 3535081.0}, {"date": "2024-06-07", "close": 6.66, "volume": 3111971.0}, {"date": "2024-06-11", "close": 6.56, "volume": 2881711.0}, {"date": "2024-06-12", "close": 6.54, "volume": 1975950.0}, {"date": "2024-06-13", "close": 6.25, "volume": 3493596.0}, {"date": "2024-06-14", "close": 6.15, "volume": 3038056.0}, {"date": "2024-06-17", "close": 6.12, "volume": 5188448.0}, {"date": "2024-06-18", "close": 6.04, "volume": 6866859.0}, {"date": "2024-06-19", "close": 6.06, "volume": 2884314.0}, {"date": "2024-06-20", "close": 6.05, "volume": 5875152.0}, {"date": "2024-06-21", "close": 6.07, "volume": 7130840.0}, {"date": "2024-06-24", "close": 5.98, "volume": 2878520.0}, {"date": "2024-06-25", "close": 6.06, "volume": 2778172.0}, {"date": "2024-06-26", "close": 5.98, "volume": 3256450.0}, {"date": "2024-06-27", "close": 5.95, "volume": 1846888.0}, {"date": "2024-06-28", "close": 5.93, "volume": 4463299.0}, {"date": "2024-07-01", "close": 6.16, "volume": 4615156.0}, {"date": "2024-07-02", "close": 6.13, "volume": 3239647.0}, {"date": "2024-07-03", "close": 6.34, "volume": 2588845.0}, {"date": "2024-07-04", "close": 6.51, "volume": 1897861.0}, {"date": "2024-07-05", "close": 6.56, "volume": 1273368.0}, {"date": "2024-07-08", "close": 6.37, "volume": 3291486.0}, {"date": "2024-07-09", "close": 6.41, "volume": 2119646.0}, {"date": "2024-07-10", "close": 6.23, "volume": 2448874.0}, {"date": "2024-07-11", "close": 6.4, "volume": 1991128.0}, {"date": "2024-07-12", "close": 6.4, "volume": 3167659.0}, {"date": "2024-07-15", "close": 6.35, "volume": 3147090.0}, {"date": "2024-07-16", "close": 6.3, "volume": 2111188.0}, {"date": "2024-07-17", "close": 6.29, "volume": 2473913.0}, {"date": "2024-07-18", "close": 6.26, "volume": 2035499.0}, {"date": "2024-07-19", "close": 6.1, "volume": 5130518.0}, {"date": "2024-07-22", "close": 6.05, "volume": 1971314.0}, {"date": "2024-07-23", "close": 6.02, "volume": 7263382.0}, {"date": "2024-07-24", "close": 6.06, "volume": 8427277.0}, {"date": "2024-07-25", "close": 6.05, "volume": 4384356.0}, {"date": "2024-07-26", "close": 6.15, "volume": 4279604.0}, {"date": "2024-07-29", "close": 6.22, "volume": 2206593.0}, {"date": "2024-07-30", "close": 6.09, "volume": 2570212.0}, {"date": "2024-07-31", "close": 6.28, "volume": 3397718.0}, {"date": "2024-08-01", "close": 6.29, "volume": 2498361.0}, {"date": "2024-08-02", "close": 6.11, "volume": 2897900.0}, {"date": "2024-08-05", "close": 5.91, "volume": 3116038.0}, {"date": "2024-08-06", "close": 5.83, "volume": 3204334.0}, {"date": "2024-08-07", "close": 5.95, "volume": 3338780.0}, {"date": "2024-08-08", "close": 5.92, "volume": 3422002.0}, {"date": "2024-08-09", "close": 6.06, "volume": 1927426.0}, {"date": "2024-08-12", "close": 6.09, "volume": 1952376.0}, {"date": "2024-08-13", "close": 6.11, "volume": 1738962.0}, {"date": "2024-08-14", "close": 6.16, "volume": 2862402.0}, {"date": "2024-08-15", "close": 6.17, "volume": 1767294.0}, {"date": "2024-08-16", "close": 6.25, "volume": 2539705.0}, {"date": "2024-08-19", "close": 6.3, "volume": 2482336.0}, {"date": "2024-08-20", "close": 6.34, "volume": 1047137.0}, {"date": "2024-08-21", "close": 6.81, "volume": 6153088.0}, {"date": "2024-08-22", "close": 6.9, "volume": 2502907.0}, {"date": "2024-08-23", "close": 6.8, "volume": 2018735.0}, {"date": "2024-08-26", "close": 6.8, "volume": 1356435.0}, {"date": "2024-08-27", "close": 6.79, "volume": 1789487.0}, {"date": "2024-08-28", "close": 7.02, "volume": 5604345.0}, {"date": "2024-08-29", "close": 7.02, "volume": 3784624.0}, {"date": "2024-08-30", "close": 7.06, "volume": 4103496.0}, {"date": "2024-09-02", "close": 6.92, "volume": 2248584.0}, {"date": "2024-09-03", "close": 6.88, "volume": 1918503.0}, {"date": "2024-09-04", "close": 6.74, "volume": 2049055.0}, {"date": "2024-09-05", "close": 6.74, "volume": 2097829.0}, {"date": "2024-09-06", "close": 6.76, "volume": 2487239.0}, {"date": "2024-09-09", "close": 7.04, "volume": 4323258.0}, {"date": "2024-09-10", "close": 7.04, "volume": 4298187.0}, {"date": "2024-09-11", "close": 6.87, "volume": 4672087.0}, {"date": "2024-09-12", "close": 6.94, "volume": 3335704.0}, {"date": "2024-09-13", "close": 6.92, "volume": 2438921.0}, {"date": "2024-09-16", "close": 6.82, "volume": 2477176.0}, {"date": "2024-09-17", "close": 6.74, "volume": 2260824.0}, {"date": "2024-09-18", "close": 6.76, "volume": 1842050.0}, {"date": "2024-09-19", "close": 7.01, "volume": 3458104.0}, {"date": "2024-09-20", "close": 6.96, "volume": 11547568.0}, {"date": "2024-09-23", "close": 7.0, "volume": 1093045.0}, {"date": "2024-09-24", "close": 7.26, "volume": 2877884.0}, {"date": "2024-09-25", "close": 7.57, "volume": 4958750.0}, {"date": "2024-09-26", "close": 7.7, "volume": 4712246.0}, {"date": "2024-09-27", "close": 7.76, "volume": 2874598.0}, {"date": "2024-09-30", "close": 8.02, "volume": 5448625.0}, {"date": "2024-10-01", "close": 7.89, "volume": 3442021.0}, {"date": "2024-10-02", "close": 7.8, "volume": 1839825.0}, {"date": "2024-10-03", "close": 7.71, "volume": 2310316.0}, {"date": "2024-10-04", "close": 7.61, "volume": 1830503.0}, {"date": "2024-10-07", "close": 7.69, "volume": 1258382.0}, {"date": "2024-10-08", "close": 7.67, "volume": 3067840.0}, {"date": "2024-10-09", "close": 7.41, "volume": 1990904.0}, {"date": "2024-10-10", "close": 7.72, "volume": 2044827.0}, {"date": "2024-10-11", "close": 7.75, "volume": 1567350.0}, {"date": "2024-10-14", "close": 7.75, "volume": 1713647.0}, {"date": "2024-10-15", "close": 7.77, "volume": 1170924.0}, {"date": "2024-10-16", "close": 7.72, "volume": 2171085.0}, {"date": "2024-10-17", "close": 7.77, "volume": 2969345.0}, {"date": "2024-10-18", "close": 7.7, "volume": 2316742.0}, {"date": "2024-10-21", "close": 7.77, "volume": 2148133.0}, {"date": "2024-10-22", "close": 7.56, "volume": 2226132.0}, {"date": "2024-10-23", "close": 7.51, "volume": 1784893.0}, {"date": "2024-10-24", "close": 7.44, "volume": 2753715.0}, {"date": "2024-10-25", "close": 7.44, "volume": 1845063.0}, {"date": "2024-10-28", "close": 7.52, "volume": 1936544.0}, {"date": "2024-10-29", "close": 7.73, "volume": 2779302.0}, {"date": "2024-10-30", "close": 7.65, "volume": 3485421.0}, {"date": "2024-10-31", "close": 7.6, "volume": 3879849.0}, {"date": "2024-11-01", "close": 7.78, "volume": 6100656.0}, {"date": "2024-11-04", "close": 7.94, "volume": 9266440.0}, {"date": "2024-11-05", "close": 7.85, "volume": 2878593.0}, {"date": "2024-11-06", "close": 7.9, "volume": 3598982.0}, {"date": "2024-11-07", "close": 8.02, "volume": 3868063.0}, {"date": "2024-11-08", "close": 8.09, "volume": 4353620.0}, {"date": "2024-11-11", "close": 7.88, "volume": 2423726.0}, {"date": "2024-11-12", "close": 7.75, "volume": 2848388.0}, {"date": "2024-11-13", "close": 7.6, "volume": 2703273.0}, {"date": "2024-11-14", "close": 7.34, "volume": 4399433.0}, {"date": "2024-11-15", "close": 7.14, "volume": 5560327.0}, {"date": "2024-11-18", "close": 7.15, "volume": 5651739.0}, {"date": "2024-11-19", "close": 7.04, "volume": 3859050.0}, {"date": "2024-11-20", "close": 6.98, "volume": 2510487.0}, {"date": "2024-11-21", "close": 6.87, "volume": 3284478.0}, {"date": "2024-11-22", "close": 6.8, "volume": 4161372.0}, {"date": "2024-11-25", "close": 6.72, "volume": 6166390.0}, {"date": "2024-11-26", "close": 6.82, "volume": 2382421.0}, {"date": "2024-11-27", "close": 6.87, "volume": 2591663.0}, {"date": "2024-11-28", "close": 6.78, "volume": 2734853.0}, {"date": "2024-11-29", "close": 6.88, "volume": 2910381.0}, {"date": "2024-12-02", "close": 6.98, "volume": 2403611.0}, {"date": "2024-12-03", "close": 6.97, "volume": 2322413.0}, {"date": "2024-12-04", "close": 7.32, "volume": 7273688.0}, {"date": "2024-12-05", "close": 7.15, "volume": 3980868.0}, {"date": "2024-12-06", "close": 6.95, "volume": 5756863.0}, {"date": "2024-12-09", "close": 6.93, "volume": 2989876.0}, {"date": "2024-12-10", "close": 7.01, "volume": 2603724.0}, {"date": "2024-12-11", "close": 6.97, "volume": 1614715.0}, {"date": "2024-12-12", "close": 7.0, "volume": 1623655.0}, {"date": "2024-12-13", "close": 6.86, "volume": 2452293.0}, {"date": "2024-12-16", "close": 6.73, "volume": 2262677.0}, {"date": "2024-12-17", "close": 6.64, "volume": 2997388.0}, {"date": "2024-12-18", "close": 6.59, "volume": 2869239.0}, {"date": "2024-12-19", "close": 6.5, "volume": 3559694.0}, {"date": "2024-12-20", "close": 6.32, "volume": 7578685.0}, {"date": "2024-12-23", "close": 6.4, "volume": 1465957.0}, {"date": "2024-12-24", "close": 6.45, "volume": 516989.0}, {"date": "2024-12-27", "close": 6.5, "volume": 970466.0}, {"date": "2024-12-30", "close": 6.51, "volume": 991151.0}, {"date": "2024-12-31", "close": 6.43, "volume": 1059433.0}, {"date": "2025-01-02", "close": 6.53, "volume": 1343223.0}, {"date": "2025-01-03", "close": 6.61, "volume": 1843039.0}, {"date": "2025-01-06", "close": 6.83, "volume": 3461956.0}, {"date": "2025-01-07", "close": 7.03, "volume": 2931190.0}, {"date": "2025-01-08", "close": 6.94, "volume": 2553507.0}, {"date": "2025-01-09", "close": 6.85, "volume": 1332161.0}, {"date": "2025-01-10", "close": 6.99, "volume": 1627667.0}, {"date": "2025-01-13", "close": 7.1, "volume": 1785568.0}, {"date": "2025-01-14", "close": 7.21, "volume": 1674918.0}, {"date": "2025-01-15", "close": 7.07, "volume": 2277698.0}, {"date": "2025-01-16", "close": 7.09, "volume": 2731449.0}, {"date": "2025-01-17", "close": 7.03, "volume": 5685419.0}, {"date": "2025-01-20", "close": 6.9, "volume": 2085616.0}, {"date": "2025-01-21", "close": 6.88, "volume": 1918990.0}, {"date": "2025-01-22", "close": 6.78, "volume": 3715677.0}, {"date": "2025-01-23", "close": 6.63, "volume": 5466634.0}, {"date": "2025-01-24", "close": 6.52, "volume": 4050664.0}, {"date": "2025-01-28", "close": 6.41, "volume": 3511323.0}, {"date": "2025-01-29", "close": 6.32, "volume": 2554900.0}, {"date": "2025-01-30", "close": 6.16, "volume": 5173229.0}, {"date": "2025-01-31", "close": 6.33, "volume": 5903204.0}, {"date": "2025-02-03", "close": 6.56, "volume": 6854590.0}, {"date": "2025-02-04", "close": 6.31, "volume": 3651054.0}, {"date": "2025-02-05", "close": 6.44, "volume": 3394208.0}, {"date": "2025-02-06", "close": 6.53, "volume": 3780267.0}, {"date": "2025-02-07", "close": 6.93, "volume": 4600236.0}, {"date": "2025-02-10", "close": 7.06, "volume": 3248455.0}, {"date": "2025-02-11", "close": 6.95, "volume": 1983831.0}, {"date": "2025-02-12", "close": 6.89, "volume": 2628650.0}, {"date": "2025-02-13", "close": 6.93, "volume": 1645969.0}, {"date": "2025-02-14", "close": 6.83, "volume": 1757241.0}, {"date": "2025-02-17", "close": 6.93, "volume": 1695364.0}, {"date": "2025-02-18", "close": 6.86, "volume": 1290906.0}, {"date": "2025-02-19", "close": 6.68, "volume": 2509293.0}, {"date": "2025-02-20", "close": 7.06, "volume": 4571148.0}, {"date": "2025-02-21", "close": 6.95, "volume": 3204921.0}, {"date": "2025-02-24", "close": 6.89, "volume": 1835141.0}, {"date": "2025-02-25", "close": 6.97, "volume": 2103977.0}, {"date": "2025-02-26", "close": 6.85, "volume": 5471224.0}, {"date": "2025-02-27", "close": 6.89, "volume": 3238528.0}, {"date": "2025-02-28", "close": 6.79, "volume": 4494633.0}, {"date": "2025-03-03", "close": 6.87, "volume": 2868645.0}, {"date": "2025-03-04", "close": 7.07, "volume": 5199951.0}, {"date": "2025-03-05", "close": 7.16, "volume": 4707252.0}, {"date": "2025-03-06", "close": 7.17, "volume": 3474688.0}, {"date": "2025-03-07", "close": 7.19, "volume": 3372845.0}, {"date": "2025-03-10", "close": 7.13, "volume": 2745485.0}, {"date": "2025-03-11", "close": 7.01, "volume": 3439426.0}, {"date": "2025-03-12", "close": 7.06, "volume": 3808930.0}, {"date": "2025-03-13", "close": 7.26, "volume": 3816905.0}, {"date": "2025-03-14", "close": 7.38, "volume": 3651093.0}, {"date": "2025-03-17", "close": 7.61, "volume": 3326930.0}, {"date": "2025-03-18", "close": 7.73, "volume": 2718451.0}, {"date": "2025-03-19", "close": 7.66, "volume": 3319917.0}, {"date": "2025-03-20", "close": 7.46, "volume": 4599678.0}, {"date": "2025-03-21", "close": 7.39, "volume": 7358915.0}, {"date": "2025-03-24", "close": 7.19, "volume": 2440578.0}, {"date": "2025-03-25", "close": 7.3, "volume": 3060199.0}, {"date": "2025-03-26", "close": 7.21, "volume": 2681116.0}, {"date": "2025-03-27", "close": 7.29, "volume": 2039456.0}, {"date": "2025-03-28", "close": 7.28, "volume": 1632848.0}, {"date": "2025-03-31", "close": 6.91, "volume": 3379765.0}, {"date": "2025-04-01", "close": 7.06, "volume": 2551897.0}, {"date": "2025-04-02", "close": 6.85, "volume": 2086816.0}, {"date": "2025-04-03", "close": 7.07, "volume": 4565497.0}, {"date": "2025-04-04", "close": 7.31, "volume": 5068633.0}, {"date": "2025-04-07", "close": 7.54, "volume": 11651734.0}, {"date": "2025-04-08", "close": 7.54, "volume": 7564132.0}, {"date": "2025-04-09", "close": 7.69, "volume": 6840230.0}, {"date": "2025-04-10", "close": 7.72, "volume": 7063852.0}, {"date": "2025-04-11", "close": 7.81, "volume": 7745932.0}, {"date": "2025-04-14", "close": 7.78, "volume": 5745168.0}, {"date": "2025-04-15", "close": 8.02, "volume": 9105984.0}, {"date": "2025-04-16", "close": 8.36, "volume": 7595506.0}, {"date": "2025-04-17", "close": 8.84, "volume": 9520538.0}, {"date": "2025-04-22", "close": 8.88, "volume": 7332947.0}, {"date": "2025-04-23", "close": 8.21, "volume": 12020447.0}, {"date": "2025-04-24", "close": 8.29, "volume": 7746961.0}, {"date": "2025-04-28", "close": 8.56, "volume": 6156950.0}, {"date": "2025-04-29", "close": 8.6, "volume": 4487409.0}, {"date": "2025-04-30", "close": 8.58, "volume": 4724925.0}, {"date": "2025-05-01", "close": 8.29, "volume": 3252254.0}, {"date": "2025-05-02", "close": 8.21, "volume": 4884292.0}, {"date": "2025-05-05", "close": 8.36, "volume": 4257908.0}, {"date": "2025-05-06", "close": 8.33, "volume": 3243846.0}, {"date": "2025-05-07", "close": 7.99, "volume": 6199398.0}, {"date": "2025-05-08", "close": 7.97, "volume": 3665893.0}, {"date": "2025-05-09", "close": 7.7, "volume": 4956683.0}, {"date": "2025-05-12", "close": 7.65, "volume": 5241422.0}, {"date": "2025-05-13", "close": 7.36, "volume": 5990283.0}, {"date": "2025-05-14", "close": 7.47, "volume": 4884825.0}, {"date": "2025-05-15", "close": 7.46, "volume": 4491640.0}, {"date": "2025-05-16", "close": 7.66, "volume": 3590858.0}, {"date": "2025-05-19", "close": 7.58, "volume": 2965202.0}, {"date": "2025-05-20", "close": 7.62, "volume": 3815516.0}, {"date": "2025-05-21", "close": 7.6, "volume": 2720143.0}, {"date": "2025-05-22", "close": 8.13, "volume": 4124744.0}, {"date": "2025-05-23", "close": 8.13, "volume": 4101491.0}, {"date": "2025-05-26", "close": 8.15, "volume": 1519388.0}, {"date": "2025-05-27", "close": 7.95, "volume": 1598477.0}, {"date": "2025-05-28", "close": 7.95, "volume": 2681115.0}, {"date": "2025-05-29", "close": 7.78, "volume": 2596555.0}, {"date": "2025-05-30", "close": 7.89, "volume": 4029825.0}, {"date": "2025-06-02", "close": 8.07, "volume": 4281684.0}, {"date": "2025-06-03", "close": 7.97, "volume": 2290362.0}, {"date": "2025-06-04", "close": 8.23, "volume": 2858802.0}, {"date": "2025-06-05", "close": 9.26, "volume": 9109896.0}, {"date": "2025-06-06", "close": 9.15, "volume": 6426597.0}, {"date": "2025-06-10", "close": 9.37, "volume": 5663501.0}, {"date": "2025-06-11", "close": 8.6, "volume": 6636568.0}, {"date": "2025-06-12", "close": 8.67, "volume": 6264491.0}, {"date": "2025-06-13", "close": 9.0, "volume": 4900186.0}, {"date": "2025-06-16", "close": 9.28, "volume": 3824923.0}, {"date": "2025-06-17", "close": 9.54, "volume": 5129845.0}, {"date": "2025-06-18", "close": 9.55, "volume": 4067931.0}, {"date": "2025-06-19", "close": 9.34, "volume": 5032716.0}, {"date": "2025-06-20", "close": 9.28, "volume": 8816490.0}, {"date": "2025-06-23", "close": 9.13, "volume": 2397006.0}, {"date": "2025-06-24", "close": 9.18, "volume": 2323967.0}, {"date": "2025-06-25", "close": 9.07, "volume": 2549378.0}, {"date": "2025-06-26", "close": 9.2, "volume": 2226398.0}, {"date": "2025-06-27", "close": 8.88, "volume": 6800724.0}, {"date": "2025-06-30", "close": 8.61, "volume": 7004669.0}, {"date": "2025-07-01", "close": 8.39, "volume": 3637496.0}, {"date": "2025-07-02", "close": 8.34, "volume": 4290143.0}, {"date": "2025-07-03", "close": 8.34, "volume": 5791054.0}, {"date": "2025-07-04", "close": 8.27, "volume": 3743661.0}, {"date": "2025-07-07", "close": 8.14, "volume": 2293777.0}, {"date": "2025-07-08", "close": 8.25, "volume": 2630301.0}, {"date": "2025-07-09", "close": 8.28, "volume": 3120072.0}, {"date": "2025-07-10", "close": 8.29, "volume": 3088207.0}, {"date": "2025-07-11", "close": 9.67, "volume": 15884148.0}, {"date": "2025-07-14", "close": 10.0, "volume": 7510483.0}, {"date": "2025-07-15", "close": 10.01, "volume": 5951623.0}, {"date": "2025-07-16", "close": 10.01, "volume": 8194583.0}, {"date": "2025-07-17", "close": 9.72, "volume": 8566232.0}, {"date": "2025-07-18", "close": 9.99, "volume": 6987820.0}, {"date": "2025-07-21", "close": 10.13, "volume": 4153566.0}, {"date": "2025-07-22", "close": 10.12, "volume": 3900398.0}, {"date": "2025-07-23", "close": 10.14, "volume": 6468967.0}, {"date": "2025-07-24", "close": 10.65, "volume": 13444810.0}, {"date": "2025-07-25", "close": 10.73, "volume": 4837303.0}, {"date": "2025-07-28", "close": 10.81, "volume": 6370381.0}, {"date": "2025-07-29", "close": 10.81, "volume": 3058833.0}, {"date": "2025-07-30", "close": 10.74, "volume": 3000248.0}, {"date": "2025-07-31", "close": 10.47, "volume": 5303058.0}, {"date": "2025-08-01", "close": 10.81, "volume": 4370286.0}, {"date": "2025-08-04", "close": 11.25, "volume": 7979772.0}, {"date": "2025-08-05", "close": 11.84, "volume": 12836705.0}, {"date": "2025-08-06", "close": 11.9, "volume": 8685533.0}, {"date": "2025-08-07", "close": 12.16, "volume": 4970033.0}, {"date": "2025-08-08", "close": 12.62, "volume": 8451126.0}, {"date": "2025-08-11", "close": 12.96, "volume": 6280696.0}, {"date": "2025-08-12", "close": 13.21, "volume": 5677328.0}, {"date": "2025-08-13", "close": 13.63, "volume": 5334273.0}, {"date": "2025-08-14", "close": 13.77, "volume": 6775573.0}, {"date": "2025-08-15", "close": 14.49, "volume": 7287512.0}, {"date": "2025-08-18", "close": 14.77, "volume": 5693136.0}, {"date": "2025-08-19", "close": 15.09, "volume": 7045604.0}, {"date": "2025-08-20", "close": 13.98, "volume": 11330001.0}, {"date": "2025-08-21", "close": 14.61, "volume": 8030095.0}, {"date": "2025-08-22", "close": 14.31, "volume": 7161477.0}, {"date": "2025-08-25", "close": 14.86, "volume": 5526184.0}, {"date": "2025-08-26", "close": 14.71, "volume": 8355142.0}, {"date": "2025-08-27", "close": 14.73, "volume": 5895977.0}, {"date": "2025-08-29", "close": 13.87, "volume": 11634990.0}, {"date": "2025-09-01", "close": 14.3, "volume": 6613608.0}, {"date": "2025-09-02", "close": 14.35, "volume": 9170499.0}, {"date": "2025-09-03", "close": 14.31, "volume": 6731015.0}, {"date": "2025-09-04", "close": 14.8, "volume": 5672201.0}, {"date": "2025-09-05", "close": 14.35, "volume": 4488879.0}, {"date": "2025-09-08", "close": 14.41, "volume": 5010064.0}, {"date": "2025-09-09", "close": 14.81, "volume": 6901862.0}, {"date": "2025-09-10", "close": 14.27, "volume": 4832894.0}, {"date": "2025-09-11", "close": 14.28, "volume": 3623259.0}, {"date": "2025-09-12", "close": 14.41, "volume": 4358605.0}, {"date": "2025-09-15", "close": 14.3, "volume": 3626524.0}, {"date": "2025-09-16", "close": 14.26, "volume": 3601137.0}, {"date": "2025-09-17", "close": 14.39, "volume": 3254787.0}, {"date": "2025-09-18", "close": 14.61, "volume": 4152886.0}, {"date": "2025-09-19", "close": 14.63, "volume": 13230583.0}, {"date": "2025-09-22", "close": 15.29, "volume": 3696375.0}, {"date": "2025-09-23", "close": 16.52, "volume": 6495540.0}, {"date": "2025-09-24", "close": 16.54, "volume": 5981828.0}, {"date": "2025-09-25", "close": 16.99, "volume": 8158462.0}, {"date": "2025-09-26", "close": 16.9, "volume": 5176200.0}, {"date": "2025-09-29", "close": 16.8, "volume": 6601442.0}, {"date": "2025-09-30", "close": 16.81, "volume": 5904167.0}, {"date": "2025-10-01", "close": 17.0, "volume": 3398407.0}, {"date": "2025-10-02", "close": 17.51, "volume": 5942436.0}, {"date": "2025-10-03", "close": 18.06, "volume": 6493284.0}, {"date": "2025-10-06", "close": 19.36, "volume": 6870848.0}, {"date": "2025-10-07", "close": 19.27, "volume": 10449053.0}, {"date": "2025-10-08", "close": 19.55, "volume": 5307131.0}, {"date": "2025-10-09", "close": 20.59, "volume": 7948986.0}, {"date": "2025-10-10", "close": 19.81, "volume": 8404663.0}, {"date": "2025-10-13", "close": 20.26, "volume": 10590357.0}, {"date": "2025-10-14", "close": 21.27, "volume": 10833013.0}, {"date": "2025-10-15", "close": 21.64, "volume": 8143750.0}, {"date": "2025-10-16", "close": 20.4, "volume": 7845640.0}, {"date": "2025-10-17", "close": 19.24, "volume": 11698310.0}, {"date": "2025-10-20", "close": 20.51, "volume": 9802554.0}, {"date": "2025-10-21", "close": 18.96, "volume": 11750616.0}, {"date": "2025-10-22", "close": 18.33, "volume": 12231875.0}, {"date": "2025-10-23", "close": 19.07, "volume": 6824263.0}, {"date": "2025-10-24", "close": 18.82, "volume": 4414159.0}, {"date": "2025-10-27", "close": 18.37, "volume": 5484693.0}, {"date": "2025-10-28", "close": 15.81, "volume": 15557139.0}, {"date": "2025-10-29", "close": 15.28, "volume": 12655750.0}, {"date": "2025-10-30", "close": 14.79, "volume": 9973909.0}, {"date": "2025-10-31", "close": 15.25, "volume": 8795298.0}, {"date": "2025-11-03", "close": 14.02, "volume": 9837218.0}, {"date": "2025-11-04", "close": 13.85, "volume": 7591653.0}, {"date": "2025-11-05", "close": 13.4, "volume": 8868350.0}, {"date": "2025-11-06", "close": 13.14, "volume": 14187037.0}, {"date": "2025-11-07", "close": 13.52, "volume": 8114490.0}, {"date": "2025-11-10", "close": 14.17, "volume": 9468469.0}, {"date": "2025-11-11", "close": 14.22, "volume": 8100497.0}, {"date": "2025-11-12", "close": 13.83, "volume": 6362012.0}, {"date": "2025-11-13", "close": 14.26, "volume": 9161293.0}, {"date": "2025-11-14", "close": 14.18, "volume": 6283871.0}, {"date": "2025-11-17", "close": 14.96, "volume": 5765709.0}, {"date": "2025-11-18", "close": 14.62, "volume": 6771866.0}, {"date": "2025-11-19", "close": 15.44, "volume": 9470981.0}, {"date": "2025-11-20", "close": 15.71, "volume": 9783130.0}, {"date": "2025-11-21", "close": 14.7, "volume": 10087918.0}, {"date": "2025-11-24", "close": 15.04, "volume": 108393670.0}, {"date": "2025-11-25", "close": 15.02, "volume": 7217292.0}, {"date": "2025-11-26", "close": 15.0, "volume": 11354546.0}, {"date": "2025-11-27", "close": 14.45, "volume": 5726517.0}, {"date": "2025-11-28", "close": 14.47, "volume": 5349153.0}, {"date": "2025-12-01", "close": 14.7, "volume": 5557475.0}, {"date": "2025-12-02", "close": 15.02, "volume": 6198215.0}, {"date": "2025-12-03", "close": 14.61, "volume": 6742231.0}, {"date": "2025-12-04", "close": 13.99, "volume": 4975434.0}, {"date": "2025-12-05", "close": 14.14, "volume": 4788971.0}, {"date": "2025-12-08", "close": 13.61, "volume": 7021801.0}, {"date": "2025-12-09", "close": 12.93, "volume": 8140753.0}, {"date": "2025-12-10", "close": 12.77, "volume": 7855626.0}, {"date": "2025-12-11", "close": 12.66, "volume": 6893840.0}, {"date": "2025-12-12", "close": 12.85, "volume": 5610278.0}, {"date": "2025-12-15", "close": 12.6, "volume": 5463549.0}, {"date": "2025-12-16", "close": 12.49, "volume": 3492924.0}, {"date": "2025-12-17", "close": 12.4, "volume": 6627904.0}, {"date": "2025-12-18", "close": 12.35, "volume": 9225109.0}, {"date": "2025-12-19", "close": 12.19, "volume": 21283197.0}, {"date": "2025-12-22", "close": 12.48, "volume": 6343888.0}, {"date": "2025-12-23", "close": 12.56, "volume": 5875635.0}, {"date": "2025-12-24", "close": 12.57, "volume": 2789780.0}, {"date": "2025-12-29", "close": 12.49, "volume": 3531588.0}, {"date": "2025-12-30", "close": 12.59, "volume": 2737796.0}, {"date": "2025-12-31", "close": 12.44, "volume": 1860028.0}, {"date": "2026-01-02", "close": 12.22, "volume": 2405095.0}, {"date": "2026-01-05", "close": 12.97, "volume": 6836913.0}, {"date": "2026-01-06", "close": 13.15, "volume": 8329293.0}, {"date": "2026-01-07", "close": 15.06, "volume": 14408923.0}, {"date": "2026-01-08", "close": 14.24, "volume": 11098368.0}, {"date": "2026-01-09", "close": 14.1, "volume": 7254790.0}, {"date": "2026-01-12", "close": 14.78, "volume": 8016647.0}, {"date": "2026-01-13", "close": 15.06, "volume": 9126602.0}, {"date": "2026-01-14", "close": 15.56, "volume": 11148043.0}, {"date": "2026-01-15", "close": 15.43, "volume": 9342198.0}, {"date": "2026-01-16", "close": 15.48, "volume": 5867893.0}, {"date": "2026-01-19", "close": 16.28, "volume": 7049930.0}, {"date": "2026-01-20", "close": 15.25, "volume": 7381450.0}, {"date": "2026-01-21", "close": 16.27, "volume": 7770560.0}, {"date": "2026-01-22", "close": 16.75, "volume": 7393130.0}, {"date": "2026-01-23", "close": 16.86, "volume": 7494164.0}, {"date": "2026-01-27", "close": 16.01, "volume": 9790633.0}, {"date": "2026-01-28", "close": 16.2, "volume": 5174768.0}, {"date": "2026-01-29", "close": 15.6, "volume": 18434022.0}, {"date": "2026-01-30", "close": 14.9, "volume": 11588841.0}, {"date": "2026-02-02", "close": 14.77, "volume": 6967198.0}, {"date": "2026-02-03", "close": 15.25, "volume": 7768984.0}, {"date": "2026-02-04", "close": 16.01, "volume": 6187173.0}, {"date": "2026-02-05", "close": 14.74, "volume": 6971706.0}, {"date": "2026-02-06", "close": 14.27, "volume": 6073104.0}, {"date": "2026-02-09", "close": 14.82, "volume": 4917621.0}, {"date": "2026-02-10", "close": 15.14, "volume": 5240039.0}, {"date": "2026-02-11", "close": 15.76, "volume": 4326197.0}, {"date": "2026-02-12", "close": 16.0, "volume": 4347635.0}, {"date": "2026-02-13", "close": 15.97, "volume": 5746534.0}, {"date": "2026-02-16", "close": 15.93, "volume": 2970292.0}, {"date": "2026-02-17", "close": 15.05, "volume": 3990607.0}, {"date": "2026-02-18", "close": 15.51, "volume": 3442264.0}, {"date": "2026-02-19", "close": 15.61, "volume": 3982323.0}, {"date": "2026-02-20", "close": 15.68, "volume": 3889945.0}, {"date": "2026-02-23", "close": 15.86, "volume": 3887274.0}, {"date": "2026-02-24", "close": 15.78, "volume": 6345236.0}, {"date": "2026-02-25", "close": 17.03, "volume": 7776765.0}, {"date": "2026-02-26", "close": 17.24, "volume": 7898161.0}, {"date": "2026-02-27", "close": 18.98, "volume": 12351116.0}, {"date": "2026-03-02", "close": 20.0, "volume": 8915894.0}, {"date": "2026-03-03", "close": 19.04, "volume": 8110665.0}, {"date": "2026-03-04", "close": 18.91, "volume": 4332149.0}, {"date": "2026-03-05", "close": 19.0, "volume": 4899353.0}, {"date": "2026-03-06", "close": 18.33, "volume": 7558121.0}, {"date": "2026-03-09", "close": 17.18, "volume": 6059546.0}, {"date": "2026-03-10", "close": 17.72, "volume": 4193431.0}, {"date": "2026-03-11", "close": 20.59, "volume": 12941988.0}, {"date": "2026-03-12", "close": 21.17, "volume": 7379078.0}, {"date": "2026-03-13", "close": 20.7, "volume": 6821683.0}, {"date": "2026-03-16", "close": 20.99, "volume": 5527020.0}, {"date": "2026-03-17", "close": 20.02, "volume": 4774023.0}, {"date": "2026-03-18", "close": 20.39, "volume": 4117823.0}, {"date": "2026-03-19", "close": 19.97, "volume": 5627171.0}, {"date": "2026-03-20", "close": 19.54, "volume": 11195786.0}, {"date": "2026-03-23", "close": 18.95, "volume": 3896120.0}, {"date": "2026-03-24", "close": 19.56, "volume": 4427337.0}, {"date": "2026-03-25", "close": 20.03, "volume": 4024352.0}, {"date": "2026-03-26", "close": 20.0, "volume": 3035808.0}, {"date": "2026-03-27", "close": 20.08, "volume": 3328203.0}, {"date": "2026-03-30", "close": 19.72, "volume": 2564527.0}, {"date": "2026-03-31", "close": 18.96, "volume": 5866423.0}, {"date": "2026-04-01", "close": 19.65, "volume": 4026311.0}, {"date": "2026-04-02", "close": 19.41, "volume": 3279833.0}, {"date": "2026-04-07", "close": 20.3, "volume": 3709970.0}, {"date": "2026-04-08", "close": 21.43, "volume": 4602880.0}, {"date": "2026-04-09", "close": 21.86, "volume": 5802499.0}, {"date": "2026-04-10", "close": 21.77, "volume": 4268335.0}, {"date": "2026-04-13", "close": 21.49, "volume": 3355187.0}, {"date": "2026-04-14", "close": 22.07, "volume": 3408195.0}, {"date": "2026-04-15", "close": 20.56, "volume": 5249161.0}, {"date": "2026-04-16", "close": 20.78, "volume": 5086943.0}, {"date": "2026-04-17", "close": 20.7, "volume": 4098762.0}, {"date": "2026-04-20", "close": 20.39, "volume": 3188068.0}, {"date": "2026-04-21", "close": 19.97, "volume": 4714827.0}, {"date": "2026-04-22", "close": 19.71, "volume": 3050142.0}, {"date": "2026-04-23", "close": 18.39, "volume": 7274343.0}, {"date": "2026-04-24", "close": 18.22, "volume": 3057103.0}, {"date": "2026-04-27", "close": 18.08, "volume": 3142413.0}, {"date": "2026-04-28", "close": 18.71, "volume": 3328436.0}, {"date": "2026-04-29", "close": 19.68, "volume": 4563810.0}, {"date": "2026-04-30", "close": 19.01, "volume": 4278299.0}, {"date": "2026-05-01", "close": 19.14, "volume": 3925509.0}, {"date": "2026-05-04", "close": 18.9, "volume": 3407487.0}, {"date": "2026-05-05", "close": 18.57, "volume": 2545901.0}, {"date": "2026-05-06", "close": 19.24, "volume": 3122516.0}, {"date": "2026-05-07", "close": 19.93, "volume": 5650862.0}, {"date": "2026-05-08", "close": 19.44, "volume": 3689675.0}, {"date": "2026-05-11", "close": 19.68, "volume": 2653640.0}, {"date": "2026-05-12", "close": 19.51, "volume": 2884166.0}, {"date": "2026-05-13", "close": 19.9, "volume": 3236925.0}, {"date": "2026-05-14", "close": 17.95, "volume": 7477214.0}, {"date": "2026-05-15", "close": 17.95, "volume": 4204763.0}, {"date": "2026-05-18", "close": 18.93, "volume": 4374325.0}, {"date": "2026-05-19", "close": 18.12, "volume": 4391165.0}, {"date": "2026-05-20", "close": 18.37, "volume": 2521512.0}, {"date": "2026-05-21", "close": 18.57, "volume": 2443389.0}, {"date": "2026-05-22", "close": 18.86, "volume": 3290288.0}, {"date": "2026-05-25", "close": 19.0, "volume": 1922861.0}, {"date": "2026-05-26", "close": 18.91, "volume": 1928713.0}, {"date": "2026-05-27", "close": 19.44, "volume": 3224217.0}, {"date": "2026-05-28", "close": 18.95, "volume": 2867434.0}, {"date": "2026-05-29", "close": 19.19, "volume": 9482954.0}, {"date": "2026-06-01", "close": 18.67, "volume": 2645070.0}, {"date": "2026-06-02", "close": 18.96, "volume": 3126831.0}, {"date": "2026-06-03", "close": 19.49, "volume": 3135706.0}, {"date": "2026-06-04", "close": 18.71, "volume": 3270805.0}, {"date": "2026-06-05", "close": 18.16, "volume": 2499100.0}, {"date": "2026-06-09", "close": 17.28, "volume": 7360382.0}, {"date": "2026-06-10", "close": 16.87, "volume": 4444575.0}, {"date": "2026-06-11", "close": 16.89, "volume": 4622532.0}, {"date": "2026-06-12", "close": 17.77, "volume": 4079148.0}, {"date": "2026-06-15", "close": 17.88, "volume": 3640194.0}, {"date": "2026-06-16", "close": 17.98, "volume": 2709877.0}, {"date": "2026-06-17", "close": 18.1, "volume": 2114663.0}, {"date": "2026-06-18", "close": 17.82, "volume": 3019793.0}, {"date": "2026-06-19", "close": 18.18, "volume": 7307166.0}, {"date": "2026-06-22", "close": 18.62, "volume": 4560550.0}, {"date": "2026-06-23", "close": 18.59, "volume": 3685366.0}, {"date": "2026-06-24", "close": 19.34, "volume": 4770140.0}, {"date": "2026-06-25", "close": 18.7, "volume": 3003920.0}, {"date": "2026-06-26", "close": 18.54, "volume": 3579645.0}, {"date": "2026-06-29", "close": 18.52, "volume": 2134983.0}, {"date": "2026-06-30", "close": 18.06, "volume": 3917504.0}, {"date": "2026-07-01", "close": 18.09, "volume": 2280194.0}, {"date": "2026-07-02", "close": 17.83, "volume": 2354964.0}, {"date": "2026-07-03", "close": 18.22, "volume": 2110640.0}, {"date": "2026-07-06", "close": 18.06, "volume": 1807268.0}, {"date": "2026-07-07", "close": 16.91, "volume": 5702428.0}, {"date": "2026-07-08", "close": 17.08, "volume": 3576321.0}, {"date": "2026-07-09", "close": 16.86, "volume": 2970517.0}, {"date": "2026-07-10", "close": 16.63, "volume": 2763599.0}, {"date": "2026-07-13", "close": 16.25, "volume": 3327459.0}, {"date": "2026-07-14", "close": 16.24, "volume": 1889352.0}, {"date": "2026-07-15", "close": 16.48, "volume": 2728593.0}, {"date": "2026-07-16", "close": 16.25, "volume": 2286242.0}, {"date": "2026-07-17", "close": 15.89, "volume": 6250088.0}, {"date": "2026-07-20", "close": 15.62, "volume": 3895967.0}, {"date": "2026-07-21", "close": 15.96, "volume": 5177633.0}, {"date": "2026-07-22", "close": 15.38, "volume": 10600384.0}, {"date": "2026-07-23", "close": 15.11, "volume": 5176589.0}, {"date": "2026-07-24", "close": 14.79, "volume": 5172508.0}, {"date": "2026-07-27", "close": 14.87, "volume": 4020684.0}, {"date": "2026-07-28", "close": 14.68, "volume": 3825383.0}, {"date": "2026-07-29", "close": 14.1, "volume": 8320215.0}, {"date": "2026-07-30", "close": 13.81, "volume": 4530388.0}, {"date": "2026-07-31", "close": 14.09, "volume": 4286274.0}, {"date": "2026-08-03", "close": 14.04, "volume": 2212091.0}, {"date": "2026-08-04", "close": 14.96, "volume": 6511201.0}, {"date": "2026-08-05", "close": 15.59, "volume": 5105141.0}, {"date": "2026-08-06", "close": 15.7, "volume": 4324210.0}, {"date": "2026-08-07", "close": 16.25, "volume": 4591845.0}, {"date": "2026-08-10", "close": 16.5, "volume": 2659928.0}, {"date": "2026-08-11", "close": 16.71, "volume": 2802463.0}, {"date": "2026-08-12", "close": 16.92, "volume": 2981547.0}, {"date": "2026-08-13", "close": 16.63, "volume": 2333102.0}, {"date": "2026-08-14", "close": 16.36, "volume": 3161622.0}, {"date": "2026-08-17", "close": 16.62, "volume": 4287392.0}, {"date": "2026-08-18", "close": 16.5, "volume": 2472647.0}, {"date": "2026-08-19", "close": 16.28, "volume": 2945133.0}, {"date": "2026-08-20", "close": 16.22, "volume": 2484989.0}, {"date": "2026-08-21", "close": 16.21, "volume": 2984481.0}, {"date": "2026-08-24", "close": 16.41, "volume": 2916835.0}, {"date": "2026-08-25", "close": 16.59, "volume": 2517636.0}, {"date": "2026-08-26", "close": 15.94, "volume": 5859926.0}, {"date": "2026-08-27", "close": 16.4, "volume": 3533031.0}, {"date": "2026-08-28", "close": 16.26, "volume": 2677820.0}, {"date": "2026-08-31", "close": 15.94, "volume": 8653383.0}, {"date": "2026-09-01", "close": 15.49, "volume": 3445125.0}, {"date": "2026-09-02", "close": 15.12, "volume": 3593478.0}, {"date": "2026-09-03", "close": 15.26, "volume": 4726651.0}, {"date": "2026-09-04", "close": 15.32, "volume": 2475068.0}, {"date": "2026-09-07", "close": 15.62, "volume": 2751278.0}, {"date": "2026-09-08", "close": 15.5, "volume": 1936961.0}, {"date": "2026-09-09", "close": 15.47, "volume": 2792559.0}, {"date": "2026-09-10", "close": 15.05, "volume": 5326983.0}, {"date": "2026-09-11", "close": 14.37, "volume": 2674306.0}, {"date": "2026-09-14", "close": 13.97, "volume": 3993985.0}, {"date": "2026-09-15", "close": 13.83, "volume": 3148376.0}, {"date": "2026-09-16", "close": 13.84, "volume": 3512691.0}, {"date": "2026-09-17", "close": 13.67, "volume": 3875520.0}, {"date": "2026-09-18", "close": 14.35, "volume": 9487646.0}], "refreshing": true}