{"ticker": "NUF", "overview": {"name": "Nufarm Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 49320.0, "sell_n": 0, "sell_sum": 0, "net": 49320.0, "insiders": 1, "first_date": "2026-06-30", "last_date": "2026-06-30"}, "metrics": {"ticker": "NUF", "has_prices": true, "as_of": "2026-09-18", "last": 3.25, "prev_close": 3.27, "change": -0.020000000000000018, "change_pct": -0.006116207951070342, "session_volume": 1855035.0, "vwap_5": 3.2129680133712344, "vwap_20": 3.194860155117599, "vwap_60": 2.9686313704082297, "vwap_250": 2.4612463976117787, "high_52w": 3.3, "low_52w": 1.815, "avg_volume_20": 1022198.65, "sessions": 400, "market_cap": {"value": 1256522254.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03154780", "src": "ASX", "ticker": "NUF", "cik": "", "company": "Nufarm Limited", "company_raw": "Nufarm Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in NUF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154780", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19609}, {"id": "ASX-03144808", "src": "ASX", "ticker": "NUF", "cik": "", "company": "Nufarm Limited", "company_raw": "Nufarm Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their NUF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144808", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51289}, {"id": "ASXSH-03140749", "src": "ASX", "ticker": "NUF", "cik": "", "company": "Nufarm Limited", "company_raw": "Nufarm Limited", "who": "Australian Retirement Trust Pty Ltd ATF Australian Retirement Trust", "who_key": "Australian Retirement Trust Pty LTD ATF Australian Retirement Trust", "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": "Australian Retirement Trust Pty LTD ATF Australian Retirement Trust tops up NUF: 6.93% to 7.95%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140749", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57049}, {"id": "ASX-03120027", "src": "ASX", "ticker": "NUF", "cik": "", "company": "Nufarm Limited", "company_raw": "Nufarm 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": "Substantial-holder notice lands on NUF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120027", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137689}, {"id": "ASX-03119514", "src": "ASX", "ticker": "NUF", "cik": "", "company": "Nufarm Limited", "company_raw": "Nufarm 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": "Substantial-holder notice lands on NUF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119514", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139129}, {"id": "ASX-03119488", "src": "ASX", "ticker": "NUF", "cik": "", "company": "Nufarm Limited", "company_raw": "Nufarm 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": "Substantial-holder notice lands on NUF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119488", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139129}, {"id": "ASXSH-03116008", "src": "ASX", "ticker": "NUF", "cik": "", "company": "Nufarm Limited", "company_raw": "Nufarm Limited", "who": "Mitsubishi UFJ Financial Group, Inc.", "who_key": "Mitsubishi UFJ Financial Group, Inc.", "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": "Mitsubishi UFJ Financial Group, Inc. tops up NUF: 6.14% to 7.15%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116008", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142009}, {"id": "ASX3Y-03107517-1", "src": "ASX", "ticker": "NUF", "cik": "", "company": "Nufarm Limited", "company_raw": "Nufarm Limited", "who": "Alexandra Gartmann", "who_key": "Alexandra Gartmann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49320.0, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $49K of NUF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107517", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180889}, {"id": "ASX3Y-03109982-1", "src": "ASX", "ticker": "NUF", "cik": "", "company": "Nufarm Limited", "company_raw": "Nufarm Limited", "who": "Rico Christensen", "who_key": "Rico Christensen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Rico Christensen files a notice on NUF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03109982", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202489}], "recent_buys": [{"id": "ASX3Y-03107517-1", "src": "ASX", "ticker": "NUF", "cik": "", "company": "Nufarm Limited", "company_raw": "Nufarm Limited", "who": "Alexandra Gartmann", "who_key": "Alexandra Gartmann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49320.0, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $49K of NUF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107517", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180889}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Rico Christensen", "notice_type": "3Y", "direct_shares": 160726.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150721-3A704538", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Australian Retirement Trust Pty LTD ATF Australian Retirement Trust", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.945, "notice_date": "2026-09-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140749-3A702682", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Mitsubishi UFJ Financial Group, Inc", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.15, "notice_date": "2026-07-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03116008-3A697904", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "COPIA INVESTMENT PARTNERS LTD", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 12.33, "notice_date": "2026-07-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03115469-3A697833", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Level 5, Tower Three International Towers Sydney, 300 Barangaroo Avenue, Baranga", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.15, "notice_date": "2026-07-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03115495-3A697836", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rico Christensen", "notice_type": "3Y", "direct_shares": 142661.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109982-3A696982", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alexandra Gartmann", "notice_type": "3Y", "direct_shares": 49300.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest.", "pct": null, "notice_date": "2026-07-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107517-3A696605", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-23", "source_url": "https://www.marketindex.com.au/asx/nuf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lynne Saint", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-01", "source_url": "https://www.marketindex.com.au/asx/nuf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Jones", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-29", "source_url": "https://www.marketindex.com.au/asx/nuf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lynne Saint", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-21", "source_url": "https://www.marketindex.com.au/asx/nuf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "DJ Rathbone", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-05-28", "source_url": "https://www.marketindex.com.au/asx/nuf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-06-24", "source_url": "https://www.marketindex.com.au/asx/nuf", "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": "2026-07-10", "source_url": "https://www.marketindex.com.au/asx/nuf", "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": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/nuf", "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": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/nuf", "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": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/nuf", "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": "2026-06-09", "source_url": "https://www.marketindex.com.au/asx/nuf", "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": "2026-06-09", "source_url": "https://www.marketindex.com.au/asx/nuf", "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": "2026-06-05", "source_url": "https://www.marketindex.com.au/asx/nuf", "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": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/nuf", "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": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/nuf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-28", "source_url": "https://www.marketindex.com.au/asx/nuf", "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": "2026-04-21", "source_url": "https://www.marketindex.com.au/asx/nuf", "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": "2026-04-07", "source_url": "https://www.marketindex.com.au/asx/nuf", "needs_ocr": 0}], "directors": [{"name": "Alexandra Gartmann", "first_seen": "2026-07-03", "last_seen": "2026-07-03", "status": "current", "notices": 1}, {"name": "Rico Christensen", "first_seen": "2026-07-10", "last_seen": "2026-10-20", "status": "current", "notices": 2}, {"name": "Correction", "first_seen": "2009-06-24", "last_seen": "2009-06-24", "status": "past", "notices": 1}, {"name": "DJ Rathbone", "first_seen": "2010-05-28", "last_seen": "2010-05-28", "status": "past", "notices": 1}, {"name": "David Jones", "first_seen": "2021-06-29", "last_seen": "2021-06-29", "status": "past", "notices": 1}, {"name": "Lynne Saint", "first_seen": "2020-12-21", "last_seen": "2021-07-01", "status": "past", "notices": 2}, {"name": "Amended", "first_seen": "2024-01-23", "last_seen": "2024-01-23", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Alexandra Gartmann", "who_key": "Alexandra Gartmann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 49320.0, "sold": 0, "net": 49320.0, "trades": 1, "top_score": 44.0, "lean": "buying", "history": [{"action": "BUY", "amount": 49320.0, "date": "2026-06-30", "score": 44.0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107517"}], "latest": {"action": "BUY", "amount": 49320.0, "date": "2026-06-30", "score": 44.0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107517"}}], "activity": [], "announcements": [{"date": "2026-10-20", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150721-3A704538"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Application for quotation of securities - NUF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150646-3A704526"}, {"date": "2026-10-13", "form": "Issued Capital", "title": "Notification of cessation of securities - NUF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147653-3A703968"}, {"date": "2026-10-09", "form": "Issued Capital", "title": "Notification regarding unquoted securities - NUF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146561-3A703769"}, {"date": "2026-09-28", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140749-3A702682"}, {"date": "2026-09-22", "form": "Periodic Reports", "title": "Nufarm on track to deliver strong underlying EBITDA growth", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138462-3A702306"}, {"date": "2026-07-30", "form": "Security Holder Details", "title": "Change in substantial holding from MUFG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03116008-3A697904"}, {"date": "2026-07-29", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03115495-3A697836"}, {"date": "2026-07-29", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03115469-3A697833"}, {"date": "2026-07-14", "form": "Issued Capital", "title": "Notification of cessation of securities - NUF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110850-3A697125"}], "performance": {"ticker": "NUF", "has_prices": true, "summary": {"n": 1, "avg": 0.19926199261992622, "win_rate": 1.0, "best": 0.19926199261992622, "worst": 0.19926199261992622, "as_of": "2026-09-18"}, "buys": [{"who": "Alexandra Gartmann", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49320.0, "date": "2026-06-30", "score": 44.0, "ref_price": 2.71, "return": 0.19926199261992622}]}, "price_series": [{"date": "1990-09-04", "close": 1.446786, "volume": 304.0}, {"date": "1990-09-05", "close": 1.446786, "volume": null}, {"date": "1990-09-06", "close": 1.446786, "volume": 2737.0}, {"date": "1990-09-07", "close": 1.446786, "volume": null}, {"date": "1990-09-10", "close": 1.446786, "volume": null}, {"date": "1990-09-11", "close": 1.446786, "volume": null}, {"date": "1990-09-12", "close": 1.446786, "volume": null}, {"date": "1990-09-13", "close": 1.446786, "volume": null}, {"date": "1990-09-14", "close": 1.446786, "volume": null}, {"date": "1990-09-17", "close": 1.446786, "volume": null}, {"date": "1990-09-18", "close": 1.446786, "volume": null}, {"date": "1990-09-19", "close": 1.446786, "volume": null}, {"date": "1990-09-20", "close": 1.446786, "volume": null}, {"date": "1990-09-21", "close": 1.446786, "volume": null}, {"date": "1990-09-24", "close": 1.446786, "volume": null}, {"date": "1990-09-25", "close": 1.446786, "volume": null}, {"date": "1990-09-26", "close": 1.446786, "volume": null}, {"date": "1990-09-27", "close": 1.446786, "volume": null}, {"date": "1990-09-28", "close": 1.446786, "volume": null}, {"date": "1990-10-01", "close": 1.446786, "volume": null}, {"date": "1990-10-02", "close": 1.446786, "volume": null}, {"date": "1990-10-03", "close": 1.446786, "volume": null}, {"date": "1990-10-04", "close": 1.446786, "volume": null}, {"date": "1990-10-05", "close": 1.446786, "volume": null}, {"date": "1990-10-08", "close": 1.446786, "volume": null}, {"date": "1990-10-09", "close": 1.446786, "volume": null}, {"date": "1990-10-10", "close": 1.446786, "volume": null}, {"date": "1990-10-11", "close": 1.446786, "volume": null}, {"date": "1990-10-12", "close": 1.446786, "volume": null}, {"date": "1990-10-15", "close": 1.446786, "volume": null}, {"date": "1990-10-16", "close": 1.446786, "volume": null}, {"date": "1990-10-17", "close": 1.446786, "volume": null}, {"date": "1990-10-18", "close": 1.446786, "volume": null}, {"date": "1990-10-19", "close": 1.446786, "volume": null}, {"date": "1990-10-22", "close": 1.446786, "volume": null}, {"date": "1990-10-23", "close": 1.446786, "volume": null}, {"date": "1990-10-24", "close": 1.446786, "volume": null}, {"date": "1990-10-25", "close": 1.31526, "volume": 1825.0}, {"date": "1990-10-26", "close": 1.31526, "volume": null}, {"date": "1990-10-29", "close": 1.31526, "volume": null}, {"date": "1990-10-30", "close": 1.31526, "volume": null}, {"date": "1990-10-31", "close": 1.31526, "volume": null}, {"date": "1990-11-01", "close": 1.31526, "volume": null}, {"date": "1990-11-02", "close": 1.31526, "volume": null}, {"date": "1990-11-05", "close": 1.31526, "volume": null}, {"date": "1990-11-06", "close": 1.2823785, "volume": 304.0}, {"date": "1990-11-07", "close": 1.2823785, "volume": null}, {"date": "1990-11-08", "close": 1.2823785, "volume": null}, {"date": "1990-11-09", "close": 1.2823785, "volume": null}, {"date": "1990-11-12", "close": 1.2823785, "volume": null}, {"date": "1990-11-13", "close": 1.2823785, "volume": null}, {"date": "1990-11-14", "close": 1.2823785, "volume": null}, {"date": "1990-11-15", "close": 1.2823785, "volume": null}, {"date": "1990-11-16", "close": 1.2823785, "volume": null}, {"date": "1990-11-19", "close": 1.2823785, "volume": null}, {"date": "1990-11-20", "close": 1.2823785, "volume": null}, {"date": "1990-11-21", "close": 1.2823785, "volume": null}, {"date": "1990-11-22", "close": 1.2823785, "volume": null}, {"date": "1990-11-23", "close": 1.2823785, "volume": null}, {"date": "1990-11-26", "close": 1.2823785, "volume": null}, {"date": "1990-11-27", "close": 1.2823785, "volume": null}, {"date": "1990-11-28", "close": 1.2823785, "volume": null}, {"date": "1990-11-29", "close": 1.2823785, "volume": null}, {"date": "1990-11-30", "close": 1.2823785, "volume": null}, {"date": "1990-12-03", "close": 1.2823785, "volume": null}, {"date": "1990-12-04", "close": 1.2823785, "volume": null}, {"date": "1990-12-05", "close": 1.2823785, "volume": null}, {"date": "1990-12-06", "close": 1.2823785, "volume": null}, {"date": "1990-12-07", "close": 1.2823785, "volume": null}, {"date": "1990-12-10", "close": 1.2823785, "volume": null}, {"date": "1990-12-11", "close": 1.2823785, "volume": null}, {"date": "1990-12-12", "close": 1.2823785, "volume": null}, {"date": "1990-12-13", "close": 1.2823785, "volume": null}, {"date": "1990-12-14", "close": 1.2823785, "volume": null}, {"date": "1990-12-17", "close": 1.2823785, "volume": null}, {"date": "1990-12-18", "close": 1.2823785, "volume": null}, {"date": "1990-12-19", "close": 1.2823785, "volume": null}, {"date": "1990-12-20", "close": 1.2823785, "volume": null}, {"date": "1990-12-21", "close": 1.2823785, "volume": null}, {"date": "1990-12-24", "close": 1.2823785, "volume": null}, {"date": "1990-12-25", "close": 1.2823785, "volume": null}, {"date": "1990-12-26", "close": 1.2823785, "volume": null}, {"date": "1990-12-27", "close": 1.2823785, "volume": null}, {"date": "1990-12-28", "close": 1.2823785, "volume": null}, {"date": "1990-12-31", "close": 1.2823785, "volume": null}, {"date": "1991-01-01", "close": 1.2823785, "volume": null}, {"date": "1991-01-02", "close": 1.2823785, "volume": null}, {"date": "1991-01-03", "close": 1.2823785, "volume": null}, {"date": "1991-01-04", "close": 1.2823785, "volume": null}, {"date": "1991-01-07", "close": 1.2823785, "volume": null}, {"date": "1991-01-08", "close": 1.2823785, "volume": null}, {"date": "1991-01-09", "close": 1.2823785, "volume": null}, {"date": "1991-01-10", "close": 1.2823785, "volume": null}, {"date": "1991-01-11", "close": 1.2823785, "volume": null}, {"date": "1991-01-14", "close": 1.2823785, "volume": null}, {"date": "1991-01-15", "close": 1.2823785, "volume": null}, {"date": "1991-01-16", "close": 1.2823785, "volume": null}, {"date": "1991-01-17", "close": 1.2823785, "volume": null}, {"date": "1991-01-18", "close": 1.2823785, "volume": null}, {"date": "1991-01-21", "close": 1.2823785, "volume": null}, {"date": "1991-01-22", "close": 1.00288575, "volume": 3041.0}, {"date": "1991-01-23", "close": 1.00288575, "volume": null}, {"date": "1991-01-24", "close": 1.00288575, "volume": null}, {"date": "1991-01-25", "close": 1.00288575, "volume": null}, {"date": "1991-01-28", "close": 1.00288575, "volume": null}, {"date": "1991-01-29", "close": 1.00288575, "volume": null}, {"date": "1991-01-30", "close": 1.00288575, "volume": null}, {"date": "1991-01-31", "close": 1.00288575, "volume": null}, {"date": "1991-02-01", "close": 1.00288575, "volume": null}, {"date": "1991-02-04", "close": 1.00288575, "volume": null}, {"date": "1991-02-05", "close": 1.00288575, "volume": null}, {"date": "1991-02-06", "close": 1.10153025, "volume": 3041.0}, {"date": "1991-02-07", "close": 1.10153025, "volume": null}, {"date": "1991-02-08", "close": 1.10153025, "volume": null}, {"date": "1991-02-11", "close": 1.10153025, "volume": null}, {"date": "1991-02-12", "close": 1.10153025, "volume": null}, {"date": "1991-02-13", "close": 1.10153025, "volume": null}, {"date": "1991-02-14", "close": 1.10153025, "volume": null}, {"date": "1991-02-15", "close": 1.10153025, "volume": null}, {"date": "1991-02-18", "close": 1.10153025, "volume": null}, {"date": "1991-02-19", "close": 1.10153025, "volume": null}, {"date": "1991-02-20", "close": 1.10153025, "volume": null}, {"date": "1991-02-21", "close": 1.10153025, "volume": null}, {"date": "1991-02-22", "close": 1.10153025, "volume": null}, {"date": "1991-02-25", "close": 1.10153025, "volume": null}, {"date": "1991-02-26", "close": 1.10153025, "volume": null}, {"date": "1991-02-27", "close": 1.10153025, "volume": null}, {"date": "1991-02-28", "close": 1.10153025, "volume": null}, {"date": "1991-03-01", "close": 1.10153025, "volume": null}, {"date": "1991-03-04", "close": 1.10153025, "volume": 1521.0}, {"date": "1991-03-05", "close": 1.10153025, "volume": null}, {"date": "1991-03-06", "close": 1.10153025, "volume": null}, {"date": "1991-03-07", "close": 1.10153025, "volume": null}, {"date": "1991-03-08", "close": 1.10153025, "volume": null}, {"date": "1991-03-11", "close": 1.10153025, "volume": null}, {"date": "1991-03-12", "close": 1.10153025, "volume": null}, {"date": "1991-03-13", "close": 1.10153025, "volume": null}, {"date": "1991-03-14", "close": 1.10153025, "volume": null}, {"date": "1991-03-15", "close": 1.10153025, "volume": null}, {"date": "1991-03-18", "close": 1.10153025, "volume": null}, {"date": "1991-03-19", "close": 1.10153025, "volume": null}, {"date": "1991-03-20", "close": 1.10153025, "volume": null}, {"date": "1991-03-21", "close": 1.1508525, "volume": 4866.0}, {"date": "1991-03-22", "close": 1.1508525, "volume": null}, {"date": "1991-03-25", "close": 1.1508525, "volume": null}, {"date": "1991-03-26", "close": 1.1508525, "volume": null}, {"date": "1991-03-27", "close": 1.1508525, "volume": null}, {"date": "1991-03-28", "close": 1.1508525, "volume": null}, {"date": "1991-03-29", "close": 1.1508525, "volume": null}, {"date": "1991-04-01", "close": 1.1508525, "volume": null}, {"date": "1991-04-02", "close": 1.1508525, "volume": null}, {"date": "1991-04-03", "close": 1.1508525, "volume": null}, {"date": "1991-04-04", "close": 1.1508525, "volume": null}, {"date": "1991-04-05", "close": 1.1508525, "volume": null}, {"date": "1991-04-08", "close": 1.1508525, "volume": null}, {"date": "1991-04-09", "close": 1.1508525, "volume": null}, {"date": "1991-04-10", "close": 1.1508525, "volume": null}, {"date": "1991-04-11", "close": 1.1508525, "volume": null}, {"date": "1991-04-12", "close": 1.1705814, "volume": 1825.0}, {"date": "1991-04-15", "close": 1.1705814, "volume": null}, {"date": "1991-04-16", "close": 1.1705814, "volume": null}, {"date": "1991-04-17", "close": 1.1705814, "volume": null}, {"date": "1991-04-18", "close": 1.1705814, "volume": null}, {"date": "1991-04-19", "close": 1.1705814, "volume": null}, {"date": "1991-04-22", "close": 1.1705814, "volume": null}, {"date": "1991-04-23", "close": 1.1705814, "volume": null}, {"date": "1991-04-24", "close": 1.2560733, "volume": 1216.0}, {"date": "1991-04-25", "close": 1.2560733, "volume": null}, {"date": "1991-04-26", "close": 1.2560733, "volume": 6387.0}, {"date": "1991-04-29", "close": 1.2560733, "volume": null}, {"date": "1991-04-30", "close": 1.2560733, "volume": null}, {"date": "1991-05-01", "close": 1.36458225, "volume": 15206.0}, {"date": "1991-05-02", "close": 1.36458225, "volume": null}, {"date": "1991-05-03", "close": 1.36458225, "volume": null}, {"date": "1991-05-06", "close": 1.36458225, "volume": null}, {"date": "1991-05-07", "close": 1.3744467, "volume": 1825.0}, {"date": "1991-05-08", "close": 1.381023, "volume": 304.0}, {"date": "1991-05-09", "close": 1.4007519, "volume": 608.0}, {"date": "1991-05-10", "close": 1.4007519, "volume": null}, {"date": "1991-05-13", "close": 1.4336334, "volume": 6387.0}, {"date": "1991-05-14", "close": 1.4336334, "volume": null}, {"date": "1991-05-15", "close": 1.4336334, "volume": null}, {"date": "1991-05-16", "close": 1.4336334, "volume": null}, {"date": "1991-05-17", "close": 1.4336334, "volume": null}, {"date": "1991-05-20", "close": 1.4336334, "volume": null}, {"date": "1991-05-21", "close": 1.4336334, "volume": null}, {"date": "1991-05-22", "close": 1.4336334, "volume": null}, {"date": "1991-05-23", "close": 1.46322675, "volume": 5778.0}, {"date": "1991-05-24", "close": 1.46322675, "volume": null}, {"date": "1991-05-27", "close": 1.46322675, "volume": null}, {"date": "1991-05-28", "close": 1.4139045, "volume": 8211.0}, {"date": "1991-05-29", "close": 1.4139045, "volume": 304.0}, {"date": "1991-05-30", "close": 1.4139045, "volume": null}, {"date": "1991-05-31", "close": 1.4139045, "volume": null}, {"date": "1991-06-03", "close": 1.4139045, "volume": null}, {"date": "1991-06-04", "close": 1.4139045, "volume": null}, {"date": "1991-06-05", "close": 1.4139045, "volume": null}, {"date": "1991-06-06", "close": 1.4139045, "volume": null}, {"date": "1991-06-07", "close": 1.4139045, "volume": null}, {"date": "1991-06-10", "close": 1.4139045, "volume": null}, {"date": "1991-06-11", "close": 1.4139045, "volume": 4562.0}, {"date": "1991-06-12", "close": 1.4139045, "volume": null}, {"date": "1991-06-13", "close": 1.4139045, "volume": null}, {"date": "1991-06-14", "close": 1.4139045, "volume": null}, {"date": "1991-06-17", "close": 1.46322675, "volume": 1216.0}, {"date": "1991-06-18", "close": 1.46322675, "volume": null}, {"date": "1991-06-19", "close": 1.46322675, "volume": null}, {"date": "1991-06-20", "close": 1.46322675, "volume": null}, {"date": "1991-06-21", "close": 1.46322675, "volume": null}, {"date": "1991-06-24", "close": 1.46322675, "volume": null}, {"date": "1991-06-25", "close": 1.46322675, "volume": null}, {"date": "1991-06-26", "close": 1.46322675, "volume": null}, {"date": "1991-06-27", "close": 1.46322675, "volume": null}, {"date": "1991-06-28", "close": 1.46322675, "volume": null}, {"date": "1991-07-01", "close": 1.46322675, "volume": null}, {"date": "1991-07-02", "close": 1.46322675, "volume": null}, {"date": "1991-07-03", "close": 1.46322675, "volume": null}, {"date": "1991-07-04", "close": 1.46322675, "volume": null}, {"date": "1991-07-05", "close": 1.46322675, "volume": null}, {"date": "1991-07-08", "close": 1.46322675, "volume": null}, {"date": "1991-07-09", "close": 1.46322675, "volume": null}, {"date": "1991-07-10", "close": 1.46322675, "volume": null}, {"date": "1991-07-11", "close": 1.46322675, "volume": 4866.0}, {"date": "1991-07-12", "close": 1.46322675, "volume": null}, {"date": "1991-07-15", "close": 1.46322675, "volume": null}, {"date": "1991-07-16", "close": 1.46322675, "volume": null}, {"date": "1991-07-17", "close": 1.46322675, "volume": null}, {"date": "1991-07-18", "close": 1.46322675, "volume": null}, {"date": "1991-07-19", "close": 1.46322675, "volume": null}, {"date": "1991-07-22", "close": 1.46322675, "volume": null}, {"date": "1991-07-23", "close": 1.46322675, "volume": null}, {"date": "1991-07-24", "close": 1.46322675, "volume": null}, {"date": "1991-07-25", "close": 1.46322675, "volume": null}, {"date": "1991-07-26", "close": 1.46322675, "volume": null}, {"date": "1991-07-29", "close": 1.46322675, "volume": null}, {"date": "1991-07-30", "close": 1.46322675, "volume": 3345.0}, {"date": "1991-07-31", "close": 1.4796675, "volume": 13990.0}, {"date": "1991-08-01", "close": 1.4796675, "volume": null}, {"date": "1991-08-02", "close": 1.4796675, "volume": null}, {"date": "1991-08-05", "close": 1.4796675, "volume": 304.0}, {"date": "1991-08-06", "close": 1.4796675, "volume": null}, {"date": "1991-08-07", "close": 1.4796675, "volume": null}, {"date": "1991-08-08", "close": 1.4796675, "volume": null}, {"date": "1991-08-09", "close": 1.4796675, "volume": 9124.0}, {"date": "1991-08-12", "close": 1.512549, "volume": 3041.0}, {"date": "1991-08-13", "close": 1.512549, "volume": null}, {"date": "1991-08-14", "close": 1.512549, "volume": null}, {"date": "1991-08-15", "close": 1.512549, "volume": null}, {"date": "1991-08-16", "close": 1.512549, "volume": 3041.0}, {"date": "1991-08-19", "close": 1.512549, "volume": null}, {"date": "1991-08-20", "close": 1.512549, "volume": null}, {"date": "1991-08-21", "close": 1.512549, "volume": null}, {"date": "1991-08-22", "close": 1.512549, "volume": null}, {"date": "1991-08-23", "close": 1.512549, "volume": null}, {"date": "1991-08-26", "close": 1.512549, "volume": null}, {"date": "1991-08-27", "close": 1.49610825, "volume": 10948.0}, {"date": "1991-08-28", "close": 1.49610825, "volume": null}, {"date": "1991-08-29", "close": 1.49610825, "volume": null}, {"date": "1991-08-30", "close": 1.49610825, "volume": null}, {"date": "1991-09-02", "close": 1.49610825, "volume": null}, {"date": "1991-09-03", "close": 1.49610825, "volume": null}, {"date": "1991-09-04", "close": 1.5651594, "volume": 57783.0}, {"date": "1991-09-05", "close": 1.5651594, "volume": null}, {"date": "1991-09-06", "close": 1.5651594, "volume": null}, {"date": "1991-09-09", "close": 1.5651594, "volume": null}, {"date": "1991-09-10", "close": 1.5651594, "volume": null}, {"date": "1991-09-11", "close": 1.5651594, "volume": null}, {"date": "1991-09-12", "close": 1.5651594, "volume": null}, {"date": "1991-09-13", "close": 1.5651594, "volume": 1521.0}, {"date": "1991-09-16", "close": 1.5651594, "volume": null}, {"date": "1991-09-17", "close": 1.5651594, "volume": null}, {"date": "1991-09-18", "close": 1.5651594, "volume": null}, {"date": "1991-09-19", "close": 1.5651594, "volume": null}, {"date": "1991-09-20", "close": 1.5651594, "volume": null}, {"date": "1991-09-23", "close": 1.5651594, "volume": null}, {"date": "1991-09-24", "close": 1.5651594, "volume": null}, {"date": "1991-09-25", "close": 1.5651594, "volume": null}, {"date": "1991-09-26", "close": 1.5651594, "volume": null}, {"date": "1991-09-27", "close": 1.5651594, "volume": null}, {"date": "1991-09-30", "close": 1.5651594, "volume": 1521.0}, {"date": "1991-10-01", "close": 1.5651594, "volume": null}, {"date": "1991-10-02", "close": 1.5651594, "volume": null}, {"date": "1991-10-03", "close": 1.5651594, "volume": null}, {"date": "1991-10-04", "close": 1.5651594, "volume": null}, {"date": "1991-10-07", "close": 1.5651594, "volume": null}, {"date": "1991-10-08", "close": 1.5651594, "volume": null}, {"date": "1991-10-09", "close": 1.5651594, "volume": null}, {"date": "1991-10-10", "close": 1.5651594, "volume": null}, {"date": "1991-10-11", "close": 1.5651594, "volume": null}, {"date": "1991-10-14", "close": 1.5651594, "volume": null}, {"date": "1991-10-15", "close": 1.5651594, "volume": null}, {"date": "1991-10-16", "close": 1.62763425, "volume": 1825.0}, {"date": "1991-10-17", "close": 1.62763425, "volume": null}, {"date": "1991-10-18", "close": 1.62763425, "volume": null}, {"date": "1991-10-21", "close": 1.62763425, "volume": null}, {"date": "1991-10-22", "close": 1.62763425, "volume": null}, {"date": "1991-10-23", "close": 1.62763425, "volume": null}, {"date": "1991-10-24", "close": 1.62763425, "volume": null}, {"date": "1991-10-25", "close": 1.62763425, "volume": null}, {"date": "1991-10-28", "close": 1.79038035, "volume": null}, {"date": "1991-10-29", "close": 1.79038035, "volume": null}, {"date": "1991-10-30", "close": 1.79038035, "volume": null}, {"date": "1991-10-31", "close": 1.79038035, "volume": null}, {"date": "1991-11-01", "close": 1.79038035, "volume": null}, {"date": "1991-11-04", "close": 1.79038035, "volume": null}, {"date": "1991-11-05", "close": 1.79038035, "volume": null}, {"date": "1991-11-06", "close": 1.79038035, "volume": null}, {"date": "1991-11-07", "close": 1.79038035, "volume": null}, {"date": "1991-11-08", "close": 1.79038035, "volume": null}, {"date": "1991-11-11", "close": 1.79038035, "volume": 4424.0}, {"date": "1991-11-12", "close": 1.79038035, "volume": null}, {"date": "1991-11-13", "close": 1.79038035, "volume": null}, {"date": "1991-11-14", "close": 1.79038035, "volume": null}, {"date": "1991-11-15", "close": 1.79038035, "volume": null}, {"date": "1991-11-18", "close": 1.79038035, "volume": null}, {"date": "1991-11-19", "close": 1.79038035, "volume": null}, {"date": "1991-11-20", "close": 1.79038035, "volume": null}, {"date": "1991-11-21", "close": 1.79038035, "volume": null}, {"date": "1991-11-22", "close": 1.79038035, "volume": null}, {"date": "1991-11-25", "close": 1.79038035, "volume": null}, {"date": "1991-11-26", "close": 1.79038035, "volume": null}, {"date": "1991-11-27", "close": 1.79038035, "volume": null}, {"date": "1991-11-28", "close": 1.79038035, "volume": null}, {"date": "1991-11-29", "close": 1.79038035, "volume": null}, {"date": "1991-12-02", "close": 1.79038035, "volume": null}, {"date": "1991-12-03", "close": 1.79038035, "volume": null}, {"date": "1991-12-04", "close": 1.7361264, "volume": 3594.0}, {"date": "1991-12-05", "close": 1.7361264, "volume": null}, {"date": "1991-12-06", "close": 1.7361264, "volume": null}, {"date": "1991-12-09", "close": 1.7361264, "volume": null}, {"date": "1991-12-10", "close": 1.7361264, "volume": null}, {"date": "1991-12-11", "close": 1.7361264, "volume": null}, {"date": "1991-12-12", "close": 1.7361264, "volume": null}, {"date": "1991-12-13", "close": 1.7361264, "volume": null}, {"date": "1991-12-16", "close": 1.7361264, "volume": null}, {"date": "1991-12-17", "close": 1.7361264, "volume": null}, {"date": "1991-12-18", "close": 1.7361264, "volume": null}, {"date": "1991-12-19", "close": 1.7361264, "volume": null}, {"date": "1991-12-20", "close": 1.7361264, "volume": null}, {"date": "1991-12-23", "close": 1.7361264, "volume": null}, {"date": "1991-12-24", "close": 1.7361264, "volume": null}, {"date": "1991-12-25", "close": 1.7361264, "volume": null}, {"date": "1991-12-26", "close": 1.7361264, "volume": null}, {"date": "1991-12-27", "close": 1.7361264, "volume": null}, {"date": "1991-12-30", "close": 1.7361264, "volume": null}, {"date": "1991-12-31", "close": 1.7361264, "volume": null}, {"date": "1992-01-01", "close": 1.7361264, "volume": null}, {"date": "1992-01-02", "close": 1.7361264, "volume": null}, {"date": "1992-01-03", "close": 1.7361264, "volume": null}, {"date": "1992-01-06", "close": 1.7361264, "volume": null}, {"date": "1992-01-07", "close": 1.7361264, "volume": null}, {"date": "1992-01-08", "close": 1.7361264, "volume": null}, {"date": "1992-01-09", "close": 1.7361264, "volume": null}, {"date": "1992-01-10", "close": 1.7361264, "volume": null}, {"date": "1992-01-13", "close": 1.7361264, "volume": null}, {"date": "1992-01-14", "close": 1.7361264, "volume": null}, {"date": "1992-01-15", "close": 1.7361264, "volume": null}, {"date": "1992-01-16", "close": 1.7361264, "volume": null}, {"date": "1992-01-17", "close": 1.7361264, "volume": null}, {"date": "1992-01-20", "close": 1.7361264, "volume": null}, {"date": "1992-01-21", "close": 1.7361264, "volume": null}, {"date": "1992-01-22", "close": 1.7361264, "volume": null}, {"date": "1992-01-23", "close": 1.7361264, "volume": null}, {"date": "1992-01-24", "close": 1.7361264, "volume": null}, {"date": "1992-01-27", "close": 1.7361264, "volume": null}, {"date": "1992-01-28", "close": 1.7361264, "volume": null}, {"date": "1992-01-29", "close": 1.7361264, "volume": null}, {"date": "1992-01-30", "close": 1.7361264, "volume": null}, {"date": "1992-01-31", "close": 1.9531422, "volume": 10506.0}, {"date": "1992-02-03", "close": 1.9531422, "volume": null}, {"date": "1992-02-04", "close": 1.9531422, "volume": null}, {"date": "1992-02-05", "close": 1.9531422, "volume": null}, {"date": "1992-02-06", "close": 1.9531422, "volume": null}, {"date": "1992-02-07", "close": 1.9531422, "volume": null}, {"date": "1992-02-10", "close": 1.9531422, "volume": null}, {"date": "1992-02-11", "close": 1.94952527, "volume": 266524.0}, {"date": "1992-02-12", "close": 1.94952527, "volume": null}, {"date": "1992-02-13", "close": 1.94952527, "volume": null}, {"date": "1992-02-14", "close": 1.94952527, "volume": null}, {"date": "1992-02-17", "close": 1.94952527, "volume": null}, {"date": "1992-02-18", "close": 1.94952527, "volume": null}, {"date": "1992-02-19", "close": 1.94952527, "volume": null}, {"date": "1992-02-20", "close": 1.94952527, "volume": null}, {"date": "1992-02-21", "close": 1.94952527, "volume": null}, {"date": "1992-02-24", "close": 1.94952527, "volume": null}, {"date": "1992-02-25", "close": 1.94952527, "volume": null}, {"date": "1992-02-26", "close": 1.94952527, "volume": null}, {"date": "1992-02-27", "close": 1.94952527, "volume": null}, {"date": "1992-02-28", "close": 1.8808036, "volume": 1659.0}, {"date": "1992-03-02", "close": 1.8808036, "volume": null}, {"date": "1992-03-03", "close": 1.8808036, "volume": null}, {"date": "1992-03-04", "close": 1.8808036, "volume": null}, {"date": "1992-03-05", "close": 1.8808036, "volume": null}, {"date": "1992-03-06", "close": 1.8808036, "volume": null}, {"date": "1992-03-09", "close": 1.8808036, "volume": null}, {"date": "1992-03-10", "close": 1.8808036, "volume": null}, {"date": "1992-03-11", "close": 1.8808036, "volume": null}, {"date": "1992-03-12", "close": 1.8808036, "volume": null}, {"date": "1992-03-13", "close": 1.8808036, "volume": null}, {"date": "1992-03-16", "close": 1.8808036, "volume": null}, {"date": "1992-03-17", "close": 1.8808036, "volume": null}, {"date": "1992-03-18", "close": 1.9531422, "volume": 12165.0}, {"date": "1992-03-19", "close": 1.9531422, "volume": null}, {"date": "1992-03-20", "close": 1.9531422, "volume": null}, {"date": "1992-03-23", "close": 1.9531422, "volume": null}, {"date": "1992-03-24", "close": 1.9531422, "volume": null}, {"date": "1992-03-25", "close": 1.9531422, "volume": null}, {"date": "1992-03-26", "close": 1.9531422, "volume": null}, {"date": "1992-03-27", "close": 1.9531422, "volume": null}, {"date": "1992-03-30", "close": 1.9531422, "volume": null}, {"date": "1992-03-31", "close": 1.9531422, "volume": null}, {"date": "1992-04-01", "close": 1.9531422, "volume": null}, {"date": "1992-04-02", "close": 1.9531422, "volume": null}, {"date": "1992-04-03", "close": 1.9531422, "volume": null}, {"date": "1992-04-06", "close": 1.9531422, "volume": null}, {"date": "1992-04-07", "close": 1.9531422, "volume": null}, {"date": "1992-04-08", "close": 1.9531422, "volume": null}, {"date": "1992-04-09", "close": 1.9531422, "volume": null}, {"date": "1992-04-10", "close": 1.9531422, "volume": null}, {"date": "1992-04-13", "close": 1.9531422, "volume": null}, {"date": "1992-04-14", "close": 1.9531422, "volume": null}, {"date": "1992-04-15", "close": 1.9531422, "volume": null}, {"date": "1992-04-16", "close": 1.9531422, "volume": null}, {"date": "1992-04-17", "close": 1.9531422, "volume": null}, {"date": "1992-04-20", "close": 1.9531422, "volume": null}, {"date": "1992-04-21", "close": 1.9531422, "volume": null}, {"date": "1992-04-22", "close": 1.9531422, "volume": null}, {"date": "1992-04-23", "close": 1.9531422, "volume": null}, {"date": "1992-04-24", "close": 1.9531422, "volume": null}, {"date": "1992-04-27", "close": 1.9531422, "volume": null}, {"date": "1992-04-28", "close": 1.9531422, "volume": null}, {"date": "1992-04-29", "close": 1.9531422, "volume": null}, {"date": "1992-04-30", "close": 1.9531422, "volume": null}, {"date": "1992-05-01", "close": 2.0616501, "volume": 1659.0}, {"date": "1992-05-04", "close": 2.0616501, "volume": null}, {"date": "1992-05-05", "close": 2.0616501, "volume": null}, {"date": "1992-05-06", "close": 2.0616501, "volume": 1659.0}, {"date": "1992-05-07", "close": 2.0616501, "volume": null}, {"date": "1992-05-08", "close": 2.0616501, "volume": null}, {"date": "1992-05-11", "close": 2.0616501, "volume": 276.0}, {"date": "1992-05-12", "close": 2.0616501, "volume": null}, {"date": "1992-05-13", "close": 2.0616501, "volume": null}, {"date": "1992-05-14", "close": 2.0978194, "volume": 3041.0}, {"date": "1992-05-15", "close": 2.0616501, "volume": 276.0}, {"date": "1992-05-18", "close": 2.0616501, "volume": null}, {"date": "1992-05-19", "close": 2.0616501, "volume": null}, {"date": "1992-05-20", "close": 2.0616501, "volume": null}, {"date": "1992-05-21", "close": 2.0616501, "volume": null}, {"date": "1992-05-22", "close": 2.0616501, "volume": null}, {"date": "1992-05-25", "close": 2.0616501, "volume": null}, {"date": "1992-05-26", "close": 2.0616501, "volume": null}, {"date": "1992-05-27", "close": 2.0616501, "volume": null}, {"date": "1992-05-28", "close": 2.0616501, "volume": null}, {"date": "1992-05-29", "close": 2.0616501, "volume": null}, {"date": "1992-06-01", "close": 2.0616501, "volume": null}, {"date": "1992-06-02", "close": 2.0616501, "volume": null}, {"date": "1992-06-03", "close": 2.0616501, "volume": null}, {"date": "1992-06-04", "close": 2.0616501, "volume": null}, {"date": "1992-06-05", "close": 2.0616501, "volume": null}, {"date": "1992-06-08", "close": 2.0616501, "volume": null}, {"date": "1992-06-09", "close": 2.3148352, "volume": 3041.0}, {"date": "1992-06-10", "close": 2.3148352, "volume": null}, {"date": "1992-06-11", "close": 2.3148352, "volume": null}, {"date": "1992-06-12", "close": 2.3148352, "volume": null}, {"date": "1992-06-15", "close": 2.3148352, "volume": null}, {"date": "1992-06-16", "close": 2.3148352, "volume": null}, {"date": "1992-06-17", "close": 2.3148352, "volume": null}, {"date": "1992-06-18", "close": 2.3148352, "volume": null}, {"date": "1992-06-19", "close": 2.3148352, "volume": null}, {"date": "1992-06-22", "close": 2.3148352, "volume": null}, {"date": "1992-06-23", "close": 2.3148352, "volume": null}, {"date": "1992-06-24", "close": 2.3148352, "volume": null}, {"date": "1992-06-25", "close": 2.3148352, "volume": null}, {"date": "1992-06-26", "close": 2.3148352, "volume": null}, {"date": "1992-06-29", "close": 2.3148352, "volume": null}, {"date": "1992-06-30", "close": 2.3148352, "volume": null}, {"date": "1992-07-01", "close": 2.3148352, "volume": null}, {"date": "1992-07-02", "close": 2.3148352, "volume": null}, {"date": "1992-07-03", "close": 2.3148352, "volume": null}, {"date": "1992-07-06", "close": 2.3148352, "volume": null}, {"date": "1992-07-07", "close": 2.3148352, "volume": null}, {"date": "1992-07-08", "close": 2.3148352, "volume": null}, {"date": "1992-07-09", "close": 2.3148352, "volume": null}, {"date": "1992-07-10", "close": 2.3148352, "volume": null}, {"date": "1992-07-13", "close": 2.3148352, "volume": null}, {"date": "1992-07-14", "close": 2.3148352, "volume": null}, {"date": "1992-07-15", "close": 2.3148352, "volume": null}, {"date": "1992-07-16", "close": 2.3148352, "volume": null}, {"date": "1992-07-17", "close": 2.3148352, "volume": null}, {"date": "1992-07-20", "close": 2.3148352, "volume": null}, {"date": "1992-07-21", "close": 2.3148352, "volume": null}, {"date": "1992-07-22", "close": 2.3148352, "volume": null}, {"date": "1992-07-23", "close": 2.3148352, "volume": null}, {"date": "1992-07-24", "close": 2.3148352, "volume": null}, {"date": "1992-07-27", "close": 2.531851, "volume": 276.0}, {"date": "1992-07-28", "close": 2.4956817, "volume": 276.0}, {"date": "1992-07-29", "close": 2.4956817, "volume": null}, {"date": "1992-07-30", "close": 2.4956817, "volume": null}, {"date": "1992-07-31", "close": 2.4956817, "volume": 276.0}, {"date": "1992-08-03", "close": 2.4956817, "volume": null}, {"date": "1992-08-04", "close": 2.47759705, "volume": 4977.0}, {"date": "1992-08-05", "close": 2.47759705, "volume": 1382.0}, {"date": "1992-08-06", "close": 2.47759705, "volume": null}, {"date": "1992-08-07", "close": 2.47759705, "volume": null}, {"date": "1992-08-10", "close": 2.47759705, "volume": null}, {"date": "1992-08-11", "close": 2.47759705, "volume": null}, {"date": "1992-08-12", "close": 2.47759705, "volume": null}, {"date": "1992-08-13", "close": 2.47759705, "volume": null}, {"date": "1992-08-14", "close": 2.47759705, "volume": null}, {"date": "1992-08-17", "close": 2.47759705, "volume": null}, {"date": "1992-08-18", "close": 2.47759705, "volume": null}, {"date": "1992-08-19", "close": 2.47759705, "volume": null}, {"date": "1992-08-20", "close": 2.47759705, "volume": null}, {"date": "1992-08-21", "close": 2.47759705, "volume": null}, {"date": "1992-08-24", "close": 2.47759705, "volume": null}, {"date": "1992-08-25", "close": 2.47759705, "volume": null}, {"date": "1992-08-26", "close": 2.47759705, "volume": null}, {"date": "1992-08-27", "close": 2.47759705, "volume": null}, {"date": "1992-08-28", "close": 2.531851, "volume": 1106.0}, {"date": "1992-08-31", "close": 2.5680203, "volume": 7465.0}, {"date": "1992-09-01", "close": 2.5680203, "volume": null}, {"date": "1992-09-02", "close": 2.5680203, "volume": null}, {"date": "1992-09-03", "close": 2.5680203, "volume": 276.0}, {"date": "1992-09-04", "close": 2.5680203, "volume": null}, {"date": "1992-09-07", "close": 2.5680203, "volume": null}, {"date": "1992-09-08", "close": 2.5680203, "volume": null}, {"date": "1992-09-09", "close": 2.5680203, "volume": null}, {"date": "1992-09-10", "close": 2.5680203, "volume": null}, {"date": "1992-09-11", "close": 2.5680203, "volume": null}, {"date": "1992-09-14", "close": 2.5680203, "volume": null}, {"date": "1992-09-15", "close": 2.5680203, "volume": null}, {"date": "1992-09-16", "close": 2.5680203, "volume": null}, {"date": "1992-09-17", "close": 2.5680203, "volume": null}, {"date": "1992-09-18", "close": 2.5680203, "volume": null}, {"date": "1992-09-21", "close": 2.5680203, "volume": null}, {"date": "1992-09-22", "close": 2.5680203, "volume": null}, {"date": "1992-09-23", "close": 2.5680203, "volume": null}, {"date": "1992-09-24", "close": 2.5680203, "volume": null}, {"date": "1992-09-25", "close": 2.5680203, "volume": null}, {"date": "1992-09-28", "close": 2.5680203, "volume": null}, {"date": "1992-09-29", "close": 2.5680203, "volume": null}, {"date": "1992-09-30", "close": 2.5680203, "volume": null}, {"date": "1992-10-01", "close": 2.5680203, "volume": 1659.0}, {"date": "1992-10-02", "close": 2.5680203, "volume": null}, {"date": "1992-10-05", "close": 2.5680203, "volume": 10506.0}, {"date": "1992-10-06", "close": 2.5680203, "volume": null}, {"date": "1992-10-07", "close": 2.5680203, "volume": null}, {"date": "1992-10-08", "close": 2.5680203, "volume": null}, {"date": "1992-10-09", "close": 2.5680203, "volume": 1106.0}, {"date": "1992-10-12", "close": 2.5680203, "volume": null}, {"date": "1992-10-13", "close": 2.5680203, "volume": null}, {"date": "1992-10-14", "close": 2.5680203, "volume": null}, {"date": "1992-10-15", "close": 2.5680203, "volume": null}, {"date": "1992-10-16", "close": 2.5680203, "volume": null}, {"date": "1992-10-19", "close": 2.5680203, "volume": 276.0}, {"date": "1992-10-20", "close": 2.5680203, "volume": null}, {"date": "1992-10-21", "close": 2.5680203, "volume": null}, {"date": "1992-10-22", "close": 2.8247918, "volume": null}, {"date": "1992-10-23", "close": 2.8247918, "volume": null}, {"date": "1992-10-26", "close": 2.8247918, "volume": null}, {"date": "1992-10-27", "close": 2.8247918, "volume": null}, {"date": "1992-10-28", "close": 2.8247918, "volume": null}, {"date": "1992-10-29", "close": 2.8247918, "volume": 1257.0}, {"date": "1992-10-30", "close": 2.8247918, "volume": null}, {"date": "1992-11-02", "close": 2.8247918, "volume": null}, {"date": "1992-11-03", "close": 2.8247918, "volume": null}, {"date": "1992-11-04", "close": 2.8247918, "volume": null}, {"date": "1992-11-05", "close": 2.8247918, "volume": null}, {"date": "1992-11-06", "close": 2.8446847, "volume": 1257.0}, {"date": "1992-11-09", "close": 2.8446847, "volume": null}, {"date": "1992-11-10", "close": 2.8446847, "volume": null}, {"date": "1992-11-11", "close": 2.8446847, "volume": null}, {"date": "1992-11-12", "close": 2.8446847, "volume": null}, {"date": "1992-11-13", "close": 2.8446847, "volume": null}, {"date": "1992-11-16", "close": 2.8446847, "volume": null}, {"date": "1992-11-17", "close": 2.8446847, "volume": null}, {"date": "1992-11-18", "close": 2.8446847, "volume": null}, {"date": "1992-11-19", "close": 2.84070612, "volume": 50269.0}, {"date": "1992-11-20", "close": 2.84070612, "volume": null}, {"date": "1992-11-23", "close": 2.8844705, "volume": 25637.0}, {"date": "1992-11-24", "close": 2.8844705, "volume": null}, {"date": "1992-11-25", "close": 2.8844705, "volume": null}, {"date": "1992-11-26", "close": 2.8844705, "volume": null}, {"date": "1992-11-27", "close": 2.8844705, "volume": null}, {"date": "1992-11-30", "close": 2.8844705, "volume": null}, {"date": "1992-12-01", "close": 2.8844705, "volume": null}, {"date": "1992-12-02", "close": 2.8844705, "volume": null}, {"date": "1992-12-03", "close": 2.8844705, "volume": null}, {"date": "1992-12-04", "close": 2.8844705, "volume": null}, {"date": "1992-12-07", "close": 2.8844705, "volume": null}, {"date": "1992-12-08", "close": 2.8844705, "volume": null}, {"date": "1992-12-09", "close": 3.0635066, "volume": 754.0}, {"date": "1992-12-10", "close": 3.0635066, "volume": null}, {"date": "1992-12-11", "close": 3.0635066, "volume": null}, {"date": "1992-12-14", "close": 3.15103536, "volume": 7792.0}, {"date": "1992-12-15", "close": 3.15103536, "volume": null}, {"date": "1992-12-16", "close": 3.15103536, "volume": null}, {"date": "1992-12-17", "close": 3.15103536, "volume": null}, {"date": "1992-12-18", "close": 3.2226498, "volume": 5278.0}, {"date": "1992-12-21", "close": 3.2624356, "volume": 251.0}, {"date": "1992-12-22", "close": 3.2624356, "volume": 251.0}, {"date": "1992-12-23", "close": 3.2624356, "volume": null}, {"date": "1992-12-24", "close": 3.2624356, "volume": null}, {"date": "1992-12-25", "close": 3.2624356, "volume": null}, {"date": "1992-12-28", "close": 3.2624356, "volume": null}, {"date": "1992-12-29", "close": 3.2624356, "volume": null}, {"date": "1992-12-30", "close": 3.2624356, "volume": null}, {"date": "1992-12-31", "close": 3.2624356, "volume": null}, {"date": "1993-01-01", "close": 3.2624356, "volume": null}, {"date": "1993-01-04", "close": 3.2624356, "volume": null}, {"date": "1993-01-05", "close": 3.3022214, "volume": 251.0}, {"date": "1993-01-06", "close": 3.3022214, "volume": null}, {"date": "1993-01-07", "close": 3.3022214, "volume": null}, {"date": "1993-01-08", "close": 3.3022214, "volume": null}, {"date": "1993-01-11", "close": 3.3022214, "volume": null}, {"date": "1993-01-12", "close": 3.3022214, "volume": null}, {"date": "1993-01-13", "close": 3.3022214, "volume": null}, {"date": "1993-01-14", "close": 3.2226498, "volume": 1257.0}, {"date": "1993-01-15", "close": 3.2226498, "volume": null}, {"date": "1993-01-18", "close": 3.2226498, "volume": null}, {"date": "1993-01-19", "close": 3.182864, "volume": 251.0}, {"date": "1993-01-20", "close": 3.182864, "volume": null}, {"date": "1993-01-21", "close": 3.182864, "volume": null}, {"date": "1993-01-22", "close": 3.182864, "volume": null}, {"date": "1993-01-25", "close": 3.182864, "volume": null}, {"date": "1993-01-26", "close": 3.182864, "volume": null}, {"date": "1993-01-27", "close": 3.182864, "volume": null}, {"date": "1993-01-28", "close": 3.182864, "volume": null}, {"date": "1993-01-29", "close": 3.182864, "volume": null}, {"date": "1993-02-01", "close": 3.182864, "volume": null}, {"date": "1993-02-02", "close": 3.0635066, "volume": 3016.0}, {"date": "1993-02-03", "close": 3.0635066, "volume": null}, {"date": "1993-02-04", "close": 3.0635066, "volume": 1257.0}, {"date": "1993-02-05", "close": 3.0635066, "volume": null}, {"date": "1993-02-08", "close": 3.15103536, "volume": 7540.0}, {"date": "1993-02-09", "close": 3.15103536, "volume": null}, {"date": "1993-02-10", "close": 3.15103536, "volume": null}, {"date": "1993-02-11", "close": 3.15103536, "volume": null}, {"date": "1993-02-12", "close": 3.15103536, "volume": null}, {"date": "1993-02-15", "close": 3.0436137, "volume": 12316.0}, {"date": "1993-02-16", "close": 3.0436137, "volume": null}, {"date": "1993-02-17", "close": 3.0436137, "volume": null}, {"date": "1993-02-18", "close": 3.0436137, "volume": null}, {"date": "1993-02-19", "close": 3.0436137, "volume": null}, {"date": "1993-02-22", "close": 3.0436137, "volume": null}, {"date": "1993-02-23", "close": 3.0436137, "volume": null}, {"date": "1993-02-24", "close": 3.0436137, "volume": null}, {"date": "1993-02-25", "close": 3.0436137, "volume": null}, {"date": "1993-02-26", "close": 3.0436137, "volume": null}, {"date": "1993-03-01", "close": 3.0436137, "volume": null}, {"date": "1993-03-02", "close": 3.0436137, "volume": null}, {"date": "1993-03-03", "close": 3.0635066, "volume": 3770.0}, {"date": "1993-03-04", "close": 3.0635066, "volume": null}, {"date": "1993-03-05", "close": 3.0635066, "volume": null}, {"date": "1993-03-08", "close": 2.983935, "volume": 2513.0}, {"date": "1993-03-09", "close": 2.983935, "volume": null}, {"date": "1993-03-10", "close": 2.983935, "volume": null}, {"date": "1993-03-11", "close": 2.983935, "volume": null}, {"date": "1993-03-12", "close": 2.983935, "volume": null}, {"date": "1993-03-15", "close": 2.983935, "volume": null}, {"date": "1993-03-16", "close": 2.983935, "volume": null}, {"date": "1993-03-17", "close": 2.983935, "volume": null}, {"date": "1993-03-18", "close": 2.983935, "volume": null}, {"date": "1993-03-19", "close": 2.983935, "volume": null}, {"date": "1993-03-22", "close": 2.983935, "volume": null}, {"date": "1993-03-23", "close": 2.983935, "volume": null}, {"date": "1993-03-24", "close": 2.983935, "volume": null}, {"date": "1993-03-25", "close": 2.983935, "volume": null}, {"date": "1993-03-26", "close": 2.983935, "volume": null}, {"date": "1993-03-29", "close": 2.983935, "volume": null}, {"date": "1993-03-30", "close": 2.983935, "volume": null}, {"date": "1993-03-31", "close": 2.8645776, "volume": 1257.0}, {"date": "1993-04-01", "close": 2.8645776, "volume": null}, {"date": "1993-04-02", "close": 2.8645776, "volume": null}, {"date": "1993-04-05", "close": 2.8645776, "volume": null}, {"date": "1993-04-06", "close": 2.8645776, "volume": 3016.0}, {"date": "1993-04-07", "close": 2.8645776, "volume": 4524.0}, {"date": "1993-04-08", "close": 2.8645776, "volume": null}, {"date": "1993-04-09", "close": 2.8645776, "volume": null}, {"date": "1993-04-12", "close": 2.8645776, "volume": null}, {"date": "1993-04-13", "close": 2.8645776, "volume": null}, {"date": "1993-04-14", "close": 2.8645776, "volume": null}, {"date": "1993-04-15", "close": 2.8645776, "volume": 13573.0}, {"date": "1993-04-16", "close": 2.8645776, "volume": null}, {"date": "1993-04-19", "close": 2.8645776, "volume": null}, {"date": "1993-04-20", "close": 2.8844705, "volume": 4524.0}, {"date": "1993-04-21", "close": 2.8844705, "volume": 2513.0}, {"date": "1993-04-22", "close": 2.8844705, "volume": 2513.0}, {"date": "1993-04-23", "close": 2.8844705, "volume": null}, {"date": "1993-04-26", "close": 2.8844705, "volume": null}, {"date": "1993-04-27", "close": 2.8844705, "volume": null}, {"date": "1993-04-28", "close": 2.8844705, "volume": null}, {"date": "1993-04-29", "close": 2.8645776, "volume": 12567.0}, {"date": "1993-04-30", "close": 2.8645776, "volume": null}, {"date": "1993-05-03", "close": 2.8645776, "volume": null}, {"date": "1993-05-04", "close": 2.8645776, "volume": null}, {"date": "1993-05-05", "close": 2.8645776, "volume": 251.0}, {"date": "1993-05-06", "close": 2.8645776, "volume": 4776.0}, {"date": "1993-05-07", "close": 2.8645776, "volume": null}, {"date": "1993-05-10", "close": 2.8645776, "volume": null}, {"date": "1993-05-11", "close": 2.8645776, "volume": null}, {"date": "1993-05-12", "close": 2.8645776, "volume": null}, {"date": "1993-05-13", "close": 2.8645776, "volume": null}, {"date": "1993-05-14", "close": 2.8645776, "volume": null}, {"date": "1993-05-17", "close": 2.8645776, "volume": null}, {"date": "1993-05-18", "close": 2.8645776, "volume": null}, {"date": "1993-05-19", "close": 2.8645776, "volume": null}, {"date": "1993-05-20", "close": 2.8645776, "volume": null}, {"date": "1993-05-21", "close": 2.8645776, "volume": null}, {"date": "1993-05-24", "close": 2.8645776, "volume": null}, {"date": "1993-05-25", "close": 2.8645776, "volume": null}, {"date": "1993-05-26", "close": 2.8645776, "volume": null}, {"date": "1993-05-27", "close": 2.8645776, "volume": null}, {"date": "1993-05-28", "close": 2.8645776, "volume": null}, {"date": "1993-05-31", "close": 2.8645776, "volume": null}, {"date": "1993-06-01", "close": 3.182864, "volume": 2513.0}, {"date": "1993-06-02", "close": 3.182864, "volume": null}, {"date": "1993-06-03", "close": 3.182864, "volume": 10054.0}, {"date": "1993-06-04", "close": 3.182864, "volume": null}, {"date": "1993-06-07", "close": 3.182864, "volume": null}, {"date": "1993-06-08", "close": 3.182864, "volume": null}, {"date": "1993-06-09", "close": 3.182864, "volume": null}, {"date": "1993-06-10", "close": 3.182864, "volume": null}, {"date": "1993-06-11", "close": 3.182864, "volume": null}, {"date": "1993-06-14", "close": 3.182864, "volume": null}, {"date": "1993-06-15", "close": 3.182864, "volume": null}, {"date": "1993-06-16", "close": 3.182864, "volume": null}, {"date": "1993-06-17", "close": 3.182864, "volume": null}, {"date": "1993-06-18", "close": 3.182864, "volume": null}, {"date": "1993-06-21", "close": 3.182864, "volume": 2513.0}, {"date": "1993-06-22", "close": 3.182864, "volume": null}, {"date": "1993-06-23", "close": 3.182864, "volume": null}, {"date": "1993-06-24", "close": 3.182864, "volume": null}, {"date": "1993-06-25", "close": 3.182864, "volume": null}, {"date": "1993-06-28", "close": 3.182864, "volume": null}, {"date": "1993-06-29", "close": 3.182864, "volume": null}, {"date": "1993-06-30", "close": 3.182864, "volume": null}, {"date": "1993-07-01", "close": 3.182864, "volume": null}, {"date": "1993-07-02", "close": 3.182864, "volume": null}, {"date": "1993-07-05", "close": 3.182864, "volume": null}, {"date": "1993-07-06", "close": 3.182864, "volume": null}, {"date": "1993-07-07", "close": 3.182864, "volume": null}, {"date": "1993-07-08", "close": 3.1032924, "volume": 754.0}, {"date": "1993-07-09", "close": 3.1032924, "volume": null}, {"date": "1993-07-12", "close": 3.1032924, "volume": null}, {"date": "1993-07-13", "close": 3.1032924, "volume": null}, {"date": "1993-07-14", "close": 3.1032924, "volume": null}, {"date": "1993-07-15", "close": 3.1032924, "volume": null}, {"date": "1993-07-16", "close": 3.1032924, "volume": null}, {"date": "1993-07-19", "close": 3.1032924, "volume": null}, {"date": "1993-07-20", "close": 3.1032924, "volume": null}, {"date": "1993-07-21", "close": 3.1032924, "volume": null}, {"date": "1993-07-22", "close": 3.1032924, "volume": null}, {"date": "1993-07-23", "close": 3.1032924, "volume": null}, {"date": "1993-07-26", "close": 3.1032924, "volume": null}, {"date": "1993-07-27", "close": 3.1032924, "volume": null}, {"date": "1993-07-28", "close": 3.1032924, "volume": 7540.0}, {"date": "1993-07-29", "close": 3.1032924, "volume": 5027.0}, {"date": "1993-07-30", "close": 3.1032924, "volume": null}, {"date": "1993-08-02", "close": 3.1032924, "volume": null}, {"date": "1993-08-03", "close": 3.1032924, "volume": null}, {"date": "1993-08-04", "close": 3.1032924, "volume": null}, {"date": "1993-08-05", "close": 3.1032924, "volume": null}, {"date": "1993-08-06", "close": 3.1032924, "volume": null}, {"date": "1993-08-09", "close": 3.1032924, "volume": null}, {"date": "1993-08-10", "close": 3.1032924, "volume": null}, {"date": "1993-08-11", "close": 3.1032924, "volume": null}, {"date": "1993-08-12", "close": 3.1032924, "volume": null}, {"date": "1993-08-13", "close": 3.1032924, "volume": null}, {"date": "1993-08-16", "close": 3.1032924, "volume": null}, {"date": "1993-08-17", "close": 3.1032924, "volume": null}, {"date": "1993-08-18", "close": 3.1032924, "volume": null}, {"date": "1993-08-19", "close": 3.1032924, "volume": null}, {"date": "1993-08-20", "close": 3.1032924, "volume": null}, {"date": "1993-08-23", "close": 3.1032924, "volume": null}, {"date": "1993-08-24", "close": 3.1032924, "volume": null}, {"date": "1993-08-25", "close": 3.1032924, "volume": null}, {"date": "1993-08-26", "close": 3.1032924, "volume": null}, {"date": "1993-08-27", "close": 3.1032924, "volume": null}, {"date": "1993-08-30", "close": 3.1032924, "volume": null}, {"date": "1993-08-31", "close": 3.1032924, "volume": null}, {"date": "1993-09-01", "close": 3.1032924, "volume": null}, {"date": "1993-09-02", "close": 3.1032924, "volume": null}, {"date": "1993-09-03", "close": 3.1032924, "volume": null}, {"date": "1993-09-06", "close": 3.3022214, "volume": 2765.0}, {"date": "1993-09-07", "close": 3.3022214, "volume": null}, {"date": "1993-09-08", "close": 3.3022214, "volume": null}, {"date": "1993-09-09", "close": 3.3022214, "volume": null}, {"date": "1993-09-10", "close": 3.3022214, "volume": null}, {"date": "1993-09-13", "close": 3.3022214, "volume": null}, {"date": "1993-09-14", "close": 3.3022214, "volume": null}, {"date": "1993-09-15", "close": 3.3022214, "volume": null}, {"date": "1993-09-16", "close": 3.3022214, "volume": null}, {"date": "1993-09-17", "close": 3.3022214, "volume": null}, {"date": "1993-09-20", "close": 3.3022214, "volume": null}, {"date": "1993-09-21", "close": 3.3022214, "volume": null}, {"date": "1993-09-22", "close": 3.3022214, "volume": null}, {"date": "1993-09-23", "close": 3.3022214, "volume": null}, {"date": "1993-09-24", "close": 3.3022214, "volume": null}, {"date": "1993-09-27", "close": 3.3022214, "volume": null}, {"date": "1993-09-28", "close": 3.3022214, "volume": null}, {"date": "1993-09-29", "close": 3.3022214, "volume": null}, {"date": "1993-09-30", "close": 3.3022214, "volume": null}, {"date": "1993-10-01", "close": 3.3022214, "volume": null}, {"date": "1993-10-04", "close": 3.3022214, "volume": null}, {"date": "1993-10-05", "close": 3.3022214, "volume": null}, {"date": "1993-10-06", "close": 3.3022214, "volume": null}, {"date": "1993-10-07", "close": 3.3022214, "volume": null}, {"date": "1993-10-08", "close": 3.3022214, "volume": null}, {"date": "1993-10-11", "close": 4.177509, "volume": 251.0}, {"date": "1993-10-12", "close": 4.177509, "volume": null}, {"date": "1993-10-13", "close": 4.177509, "volume": 2262.0}, {"date": "1993-10-14", "close": 4.177509, "volume": null}, {"date": "1993-10-15", "close": 4.177509, "volume": null}, {"date": "1993-10-18", "close": 4.177509, "volume": null}, {"date": "1993-10-19", "close": 4.177509, "volume": null}, {"date": "1993-10-20", "close": 4.177509, "volume": null}, {"date": "1993-10-21", "close": 4.177509, "volume": null}, {"date": "1993-10-22", "close": 4.177509, "volume": null}, {"date": "1993-10-25", "close": 4.177509, "volume": null}, {"date": "1993-10-26", "close": 4.177509, "volume": null}, {"date": "1993-10-27", "close": 4.177509, "volume": null}, {"date": "1993-10-28", "close": 4.177509, "volume": null}, {"date": "1993-10-29", "close": 4.177509, "volume": null}, {"date": "1993-11-01", "close": 4.177509, "volume": null}, {"date": "1993-11-02", "close": 4.177509, "volume": null}, {"date": "1993-11-03", "close": 4.177509, "volume": null}, {"date": "1993-11-04", "close": 4.177509, "volume": null}, {"date": "1993-11-05", "close": 4.177509, "volume": null}, {"date": "1993-11-08", "close": 9.1914375, "volume": null}, {"date": "1993-11-09", "close": 9.1914375, "volume": null}, {"date": "1993-11-10", "close": 9.1914375, "volume": null}, {"date": "1993-11-11", "close": 9.1914375, "volume": null}, {"date": "1993-11-12", "close": 9.1914375, "volume": null}, {"date": "1993-11-15", "close": 9.1914375, "volume": null}, {"date": "1993-11-16", "close": 9.1914375, "volume": null}, {"date": "1993-11-17", "close": 9.1914375, "volume": null}, {"date": "1993-11-18", "close": 9.1914375, "volume": null}, {"date": "1993-11-19", "close": 9.1914375, "volume": null}, {"date": "1993-11-22", "close": 9.1914375, "volume": null}, {"date": "1993-11-23", "close": 9.1914375, "volume": null}, {"date": "1993-11-24", "close": 4.8145625, "volume": 571.0}, {"date": "1993-11-25", "close": 4.8145625, "volume": null}, {"date": "1993-11-26", "close": 4.8145625, "volume": 1142.0}, {"date": "1993-11-29", "close": 4.8145625, "volume": null}, {"date": "1993-11-30", "close": 4.8145625, "volume": null}, {"date": "1993-12-01", "close": 4.8145625, "volume": null}, {"date": "1993-12-02", "close": 4.8145625, "volume": null}, {"date": "1993-12-03", "close": 5.99631875, "volume": 2285.0}, {"date": "1993-12-06", "close": 5.99631875, "volume": null}, {"date": "1993-12-07", "close": 5.99631875, "volume": null}, {"date": "1993-12-08", "close": 5.99631875, "volume": null}, {"date": "1993-12-09", "close": 5.99631875, "volume": null}, {"date": "1993-12-10", "close": 5.99631875, "volume": null}, {"date": "1993-12-13", "close": 5.99631875, "volume": null}, {"date": "1993-12-14", "close": 5.99631875, "volume": null}, {"date": "1993-12-15", "close": 5.99631875, "volume": null}, {"date": "1993-12-16", "close": 5.99631875, "volume": null}, {"date": "1993-12-17", "close": 5.99631875, "volume": null}, {"date": "1993-12-20", "close": 5.99631875, "volume": null}, {"date": "1993-12-21", "close": 5.99631875, "volume": null}, {"date": "1993-12-22", "close": 5.99631875, "volume": 5712.0}, {"date": "1993-12-23", "close": 5.99631875, "volume": null}, {"date": "1993-12-24", "close": 5.99631875, "volume": null}, {"date": "1993-12-27", "close": 5.99631875, "volume": null}, {"date": "1993-12-28", "close": 5.99631875, "volume": null}, {"date": "1993-12-29", "close": 5.99631875, "volume": null}, {"date": "1993-12-30", "close": 5.99631875, "volume": null}, {"date": "1993-12-31", "close": 5.99631875, "volume": null}, {"date": "1994-01-03", "close": 5.99631875, "volume": null}, {"date": "1994-01-04", "close": 5.99631875, "volume": null}, {"date": "1994-01-05", "close": 5.99631875, "volume": null}, {"date": "1994-01-06", "close": 5.99631875, "volume": null}, {"date": "1994-01-07", "close": 5.99631875, "volume": null}, {"date": "1994-01-10", "close": 5.99631875, "volume": null}, {"date": "1994-01-11", "close": 5.99631875, "volume": null}, {"date": "1994-01-12", "close": 6.127625, "volume": 1142.0}, {"date": "1994-01-13", "close": 6.127625, "volume": null}, {"date": "1994-01-14", "close": 6.127625, "volume": null}, {"date": "1994-01-17", "close": 6.127625, "volume": null}, {"date": "1994-01-18", "close": 6.127625, "volume": null}, {"date": "1994-01-19", "close": 6.127625, "volume": null}, {"date": "1994-01-20", "close": 6.127625, "volume": null}, {"date": "1994-01-21", "close": 6.127625, "volume": null}, {"date": "1994-01-24", "close": 6.127625, "volume": null}, {"date": "1994-01-25", "close": 6.127625, "volume": null}, {"date": "1994-01-26", "close": 6.127625, "volume": null}, {"date": "1994-01-27", "close": 6.127625, "volume": null}, {"date": "1994-01-28", "close": 6.127625, "volume": null}, {"date": "1994-01-31", "close": 6.127625, "volume": 1028.0}, {"date": "1994-02-01", "close": 6.127625, "volume": null}, {"date": "1994-02-02", "close": 6.127625, "volume": null}, {"date": "1994-02-03", "close": 6.127625, "volume": null}, {"date": "1994-02-04", "close": 6.127625, "volume": null}, {"date": "1994-02-07", "close": 6.127625, "volume": null}, {"date": "1994-02-08", "close": 6.127625, "volume": null}, {"date": "1994-02-09", "close": 6.127625, "volume": null}, {"date": "1994-02-10", "close": 6.127625, "volume": null}, {"date": "1994-02-11", "close": 6.127625, "volume": null}, {"date": "1994-02-14", "close": 6.127625, "volume": null}, {"date": "1994-02-15", "close": 6.127625, "volume": null}, {"date": "1994-02-16", "close": 6.127625, "volume": null}, {"date": "1994-02-17", "close": 6.127625, "volume": null}, {"date": "1994-02-18", "close": 6.127625, "volume": null}, {"date": "1994-02-21", "close": 6.127625, "volume": null}, {"date": "1994-02-22", "close": 6.127625, "volume": null}, {"date": "1994-02-23", "close": 6.127625, "volume": null}, {"date": "1994-02-24", "close": 6.127625, "volume": null}, {"date": "1994-02-25", "close": 6.127625, "volume": null}, {"date": "1994-02-28", "close": 6.127625, "volume": null}, {"date": "1994-03-01", "close": 6.127625, "volume": null}, {"date": "1994-03-02", "close": 6.127625, "volume": null}, {"date": "1994-03-03", "close": 6.127625, "volume": null}, {"date": "1994-03-04", "close": 6.127625, "volume": null}, {"date": "1994-03-07", "close": 6.127625, "volume": null}, {"date": "1994-03-08", "close": 6.127625, "volume": null}, {"date": "1994-03-09", "close": 6.127625, "volume": 800.0}, {"date": "1994-03-10", "close": 6.127625, "volume": null}, {"date": "1994-03-11", "close": 6.127625, "volume": 114.0}, {"date": "1994-03-14", "close": 6.17139375, "volume": 457.0}, {"date": "1994-03-15", "close": 6.17139375, "volume": null}, {"date": "1994-03-16", "close": 6.17139375, "volume": null}, {"date": "1994-03-17", "close": 6.17139375, "volume": null}, {"date": "1994-03-18", "close": 6.17139375, "volume": null}, {"date": "1994-03-21", "close": 6.17139375, "volume": null}, {"date": "1994-03-22", "close": 6.4682904, "volume": null}, {"date": "1994-03-23", "close": 6.4682904, "volume": null}, {"date": "1994-03-24", "close": 6.4682904, "volume": null}, {"date": "1994-03-25", "close": 6.4682904, "volume": null}, {"date": "1994-03-28", "close": 6.4682904, "volume": null}, {"date": "1994-03-29", "close": 6.422416, "volume": 4360.0}, {"date": "1994-03-30", "close": 6.193044, "volume": 3706.0}, {"date": "1994-03-31", "close": 6.193044, "volume": null}, {"date": "1994-04-01", "close": 6.193044, "volume": null}, {"date": "1994-04-04", "close": 6.193044, "volume": null}, {"date": "1994-04-05", "close": 6.193044, "volume": 2180.0}, {"date": "1994-04-06", "close": 6.422416, "volume": 4360.0}, {"date": "1994-04-07", "close": 6.422416, "volume": null}, {"date": "1994-04-08", "close": 6.422416, "volume": null}, {"date": "1994-04-11", "close": 6.422416, "volume": null}, {"date": "1994-04-12", "close": 6.422416, "volume": null}, {"date": "1994-04-13", "close": 6.193044, "volume": 654.0}, {"date": "1994-04-14", "close": 6.193044, "volume": null}, {"date": "1994-04-15", "close": 6.193044, "volume": null}, {"date": "1994-04-18", "close": 6.193044, "volume": null}, {"date": "1994-04-19", "close": 6.193044, "volume": null}, {"date": "1994-04-20", "close": 6.422416, "volume": 1090.0}, {"date": "1994-04-21", "close": 6.2389184, "volume": 109.0}, {"date": "1994-04-22", "close": 6.2389184, "volume": null}, {"date": "1994-04-25", "close": 6.2389184, "volume": null}, {"date": "1994-04-26", "close": 6.2389184, "volume": 545.0}, {"date": "1994-04-27", "close": 6.2389184, "volume": null}, {"date": "1994-04-28", "close": 6.2389184, "volume": null}, {"date": "1994-04-29", "close": 6.2389184, "volume": null}, {"date": "1994-05-02", "close": 6.2389184, "volume": null}, {"date": "1994-05-03", "close": 6.2389184, "volume": null}, {"date": "1994-05-04", "close": 6.2389184, "volume": null}, {"date": "1994-05-05", "close": 6.2389184, "volume": null}, {"date": "1994-05-06", "close": 6.2389184, "volume": null}, {"date": "1994-05-09", "close": 6.2389184, "volume": null}, {"date": "1994-05-10", "close": 6.2389184, "volume": null}, {"date": "1994-05-11", "close": 6.2389184, "volume": null}, {"date": "1994-05-12", "close": 6.2389184, "volume": null}, {"date": "1994-05-13", "close": 6.12881984, "volume": 2180.0}, {"date": "1994-05-16", "close": 6.12881984, "volume": null}, {"date": "1994-05-17", "close": 6.12881984, "volume": null}, {"date": "1994-05-18", "close": 6.12881984, "volume": null}, {"date": "1994-05-19", "close": 6.12881984, "volume": null}, {"date": "1994-05-20", "close": 6.12881984, "volume": null}, {"date": "1994-05-23", "close": 6.12881984, "volume": null}, {"date": "1994-05-24", "close": 6.12881984, "volume": null}, {"date": "1994-05-25", "close": 6.0554208, "volume": 1635.0}, {"date": "1994-05-26", "close": 6.0554208, "volume": null}, {"date": "1994-05-27", "close": 6.0554208, "volume": null}, {"date": "1994-05-30", "close": 6.0554208, "volume": null}, {"date": "1994-05-31", "close": 6.0554208, "volume": null}, {"date": "1994-06-01", "close": 6.0554208, "volume": null}, {"date": "1994-06-02", "close": 6.1471696, "volume": 3161.0}, {"date": "1994-06-03", "close": 6.1471696, "volume": null}, {"date": "1994-06-06", "close": 6.1471696, "volume": null}, {"date": "1994-06-07", "close": 6.1471696, "volume": null}, {"date": "1994-06-08", "close": 6.1471696, "volume": null}, {"date": "1994-06-09", "close": 6.1471696, "volume": 545.0}, {"date": "1994-06-10", "close": 6.1471696, "volume": null}, {"date": "1994-06-13", "close": 6.1471696, "volume": null}, {"date": "1994-06-14", "close": 6.1471696, "volume": null}, {"date": "1994-06-15", "close": 6.1471696, "volume": null}, {"date": "1994-06-16", "close": 6.1471696, "volume": null}, {"date": "1994-06-17", "close": 6.1471696, "volume": null}, {"date": "1994-06-20", "close": 6.1471696, "volume": null}, {"date": "1994-06-21", "close": 6.1471696, "volume": null}, {"date": "1994-06-22", "close": 6.1471696, "volume": null}, {"date": "1994-06-23", "close": 5.963672, "volume": 5450.0}, {"date": "1994-06-24", "close": 6.1471696, "volume": 763.0}, {"date": "1994-06-27", "close": 5.6884256, "volume": 1090.0}, {"date": "1994-06-28", "close": 5.6884256, "volume": 2180.0}, {"date": "1994-06-29", "close": 5.6884256, "volume": null}, {"date": "1994-06-30", "close": 5.6884256, "volume": null}, {"date": "1994-07-01", "close": 5.6884256, "volume": null}, {"date": "1994-07-04", "close": 5.6884256, "volume": null}, {"date": "1994-07-05", "close": 5.504928, "volume": 1090.0}, {"date": "1994-07-06", "close": 5.504928, "volume": null}, {"date": "1994-07-07", "close": 5.504928, "volume": null}, {"date": "1994-07-08", "close": 5.504928, "volume": null}, {"date": "1994-07-11", "close": 5.504928, "volume": null}, {"date": "1994-07-12", "close": 5.504928, "volume": null}, {"date": "1994-07-13", "close": 5.504928, "volume": null}, {"date": "1994-07-14", "close": 5.504928, "volume": null}, {"date": "1994-07-15", "close": 5.504928, "volume": null}, {"date": "1994-07-18", "close": 5.504928, "volume": null}, {"date": "1994-07-19", "close": 5.504928, "volume": 109.0}, {"date": "1994-07-20", "close": 5.504928, "volume": null}, {"date": "1994-07-21", "close": 5.8719232, "volume": 109.0}, {"date": "1994-07-22", "close": 5.8719232, "volume": null}, {"date": "1994-07-25", "close": 5.8719232, "volume": null}, {"date": "1994-07-26", "close": 5.8719232, "volume": null}, {"date": "1994-07-27", "close": 5.8719232, "volume": null}, {"date": "1994-07-28", "close": 4.58744, "volume": 5450.0}, {"date": "1994-07-29", "close": 4.58744, "volume": null}, {"date": "1994-08-01", "close": 4.58744, "volume": null}, {"date": "1994-08-02", "close": 4.58744, "volume": null}, {"date": "1994-08-03", "close": 4.58744, "volume": null}, {"date": "1994-08-04", "close": 4.58744, "volume": null}, {"date": "1994-08-05", "close": 4.58744, "volume": null}, {"date": "1994-08-08", "close": 4.58744, "volume": null}, {"date": "1994-08-09", "close": 4.58744, "volume": null}, {"date": "1994-08-10", "close": 4.58744, "volume": null}, {"date": "1994-08-11", "close": 4.58744, "volume": 3379.0}, {"date": "1994-08-12", "close": 4.58744, "volume": 1635.0}, {"date": "1994-08-15", "close": 4.58744, "volume": null}, {"date": "1994-08-16", "close": 4.58744, "volume": null}, {"date": "1994-08-17", "close": 4.58744, "volume": null}, {"date": "1994-08-18", "close": 4.58744, "volume": null}, {"date": "1994-08-19", "close": 4.58744, "volume": null}, {"date": "1994-08-22", "close": 4.58744, "volume": null}, {"date": "1994-08-23", "close": 4.58744, "volume": null}, {"date": "1994-08-24", "close": 4.58744, "volume": null}, {"date": "1994-08-25", "close": 4.58744, "volume": null}, {"date": "1994-08-26", "close": 4.58744, "volume": null}, {"date": "1994-08-29", "close": 4.58744, "volume": null}, {"date": "1994-08-30", "close": 4.58744, "volume": null}, {"date": "1994-08-31", "close": 4.58744, "volume": null}, {"date": "1994-09-01", "close": 4.58744, "volume": null}, {"date": "1994-09-02", "close": 4.58744, "volume": null}, {"date": "1994-09-05", "close": 4.58744, "volume": null}, {"date": "1994-09-06", "close": 4.58744, "volume": null}, {"date": "1994-09-07", "close": 4.58744, "volume": null}, {"date": "1994-09-08", "close": 4.58744, "volume": null}, {"date": "1994-09-09", "close": 4.58744, "volume": null}, {"date": "1994-09-12", "close": 4.58744, "volume": null}, {"date": "1994-09-13", "close": 4.58744, "volume": null}, {"date": "1994-09-14", "close": 4.58744, "volume": null}, {"date": "1994-09-15", "close": 4.58744, "volume": null}, {"date": "1994-09-16", "close": 4.58744, "volume": null}, {"date": "1994-09-19", "close": 4.58744, "volume": null}, {"date": "1994-09-20", "close": 4.58744, "volume": null}, {"date": "1994-09-21", "close": 4.58744, "volume": null}, {"date": "1994-09-22", "close": 4.58744, "volume": null}, {"date": "1994-09-23", "close": 4.58744, "volume": null}, {"date": "1994-09-26", "close": 5.046184, "volume": 1526.0}, {"date": "1994-09-27", "close": 5.046184, "volume": null}, {"date": "1994-09-28", "close": 5.046184, "volume": null}, {"date": "1994-09-29", "close": 5.046184, "volume": null}, {"date": "1994-09-30", "close": 5.046184, "volume": null}, {"date": "1994-10-03", "close": 5.046184, "volume": null}, {"date": "1994-10-04", "close": 5.046184, "volume": null}, {"date": "1994-10-05", "close": 5.046184, "volume": null}, {"date": "1994-10-06", "close": 5.046184, "volume": null}, {"date": "1994-10-07", "close": 4.00024768, "volume": 5450.0}, {"date": "1994-10-10", "close": 4.00024768, "volume": null}, {"date": "1994-10-11", "close": 4.00024768, "volume": null}, {"date": "1994-10-12", "close": 4.00024768, "volume": null}, {"date": "1994-10-13", "close": 4.00024768, "volume": null}, {"date": "1994-10-14", "close": 4.0828216, "volume": 872.0}, {"date": "1994-10-17", "close": 4.0828216, "volume": null}, {"date": "1994-10-18", "close": 4.0828216, "volume": null}, {"date": "1994-10-19", "close": 4.0828216, "volume": null}, {"date": "1994-10-20", "close": 4.0828216, "volume": null}, {"date": "1994-10-21", "close": 4.0828216, "volume": null}, {"date": "1994-10-24", "close": 4.0828216, "volume": null}, {"date": "1994-10-25", "close": 4.0828216, "volume": null}, {"date": "1994-10-26", "close": 4.0828216, "volume": 218.0}, {"date": "1994-10-27", "close": 4.0828216, "volume": null}, {"date": "1994-10-28", "close": 4.0828216, "volume": 109.0}, {"date": "1994-10-31", "close": 4.0828216, "volume": null}, {"date": "1994-11-01", "close": 4.0828216, "volume": null}, {"date": "1994-11-02", "close": 4.0828216, "volume": null}, {"date": "1994-11-03", "close": 4.0828216, "volume": null}, {"date": "1994-11-04", "close": 4.0828216, "volume": null}, {"date": "1994-11-07", "close": 4.0828216, "volume": null}, {"date": "1994-11-08", "close": 4.0828216, "volume": null}, {"date": "1994-11-09", "close": 4.0828216, "volume": null}, {"date": "1994-11-10", "close": 3.9451984, "volume": 6104.0}, {"date": "1994-11-11", "close": 3.9451984, "volume": null}, {"date": "1994-11-14", "close": 3.9451984, "volume": null}, {"date": "1994-11-15", "close": 3.9451984, "volume": null}, {"date": "1994-11-16", "close": 3.9451984, "volume": null}, {"date": "1994-11-17", "close": 3.9451984, "volume": null}, {"date": "1994-11-18", "close": 3.9451984, "volume": null}, {"date": "1994-11-21", "close": 3.9451984, "volume": null}, {"date": "1994-11-22", "close": 3.9451984, "volume": null}, {"date": "1994-11-23", "close": 3.9451984, "volume": null}, {"date": "1994-11-24", "close": 3.9451984, "volume": null}, {"date": "1994-11-25", "close": 4.0369472, "volume": 545.0}, {"date": "1994-11-28", "close": 4.0369472, "volume": null}, {"date": "1994-11-29", "close": 4.0369472, "volume": null}, {"date": "1994-11-30", "close": 4.0369472, "volume": null}, {"date": "1994-12-01", "close": 4.0369472, "volume": null}, {"date": "1994-12-02", "close": 4.0369472, "volume": null}, {"date": "1994-12-05", "close": 4.0369472, "volume": null}, {"date": "1994-12-06", "close": 3.9451984, "volume": 1090.0}, {"date": "1994-12-07", "close": 3.9451984, "volume": null}, {"date": "1994-12-08", "close": 3.9451984, "volume": null}, {"date": "1994-12-09", "close": 3.9451984, "volume": null}, {"date": "1994-12-12", "close": 3.9451984, "volume": null}, {"date": "1994-12-13", "close": 3.669952, "volume": 1853.0}, {"date": "1994-12-14", "close": 3.669952, "volume": null}, {"date": "1994-12-15", "close": 3.669952, "volume": null}, {"date": "1994-12-16", "close": 3.669952, "volume": null}, {"date": "1994-12-19", "close": 3.669952, "volume": null}, {"date": "1994-12-20", "close": 3.669952, "volume": null}, {"date": "1994-12-21", "close": 3.669952, "volume": 981.0}, {"date": "1994-12-22", "close": 3.669952, "volume": null}, {"date": "1994-12-23", "close": 3.669952, "volume": null}, {"date": "1994-12-26", "close": 3.669952, "volume": null}, {"date": "1994-12-27", "close": 3.669952, "volume": null}, {"date": "1994-12-28", "close": 3.669952, "volume": null}, {"date": "1994-12-29", "close": 3.669952, "volume": null}, {"date": "1994-12-30", "close": 3.669952, "volume": null}, {"date": "1995-01-02", "close": 3.669952, "volume": null}, {"date": "1995-01-03", "close": 3.669952, "volume": null}, {"date": "1995-01-04", "close": 3.669952, "volume": null}, {"date": "1995-01-05", "close": 3.669952, "volume": 218.0}, {"date": "1995-01-06", "close": 3.669952, "volume": null}, {"date": "1995-01-09", "close": 3.669952, "volume": null}, {"date": "1995-01-10", "close": 3.669952, "volume": null}, {"date": "1995-01-11", "close": 3.669952, "volume": null}, {"date": "1995-01-12", "close": 3.669952, "volume": null}, {"date": "1995-01-13", "close": 3.669952, "volume": null}, {"date": "1995-01-16", "close": 3.669952, "volume": 218.0}, {"date": "1995-01-17", "close": 3.669952, "volume": null}, {"date": "1995-01-18", "close": 3.669952, "volume": null}, {"date": "1995-01-19", "close": 3.669952, "volume": null}, {"date": "1995-01-20", "close": 3.669952, "volume": null}, {"date": "1995-01-23", "close": 3.669952, "volume": null}, {"date": "1995-01-24", "close": 3.669952, "volume": null}, {"date": "1995-01-25", "close": 3.669952, "volume": null}, {"date": "1995-01-26", "close": 3.669952, "volume": null}, {"date": "1995-01-27", "close": 3.669952, "volume": null}, {"date": "1995-01-30", "close": 3.669952, "volume": null}, {"date": "1995-01-31", "close": 3.669952, "volume": null}, {"date": "1995-02-01", "close": 3.669952, "volume": null}, {"date": "1995-02-02", "close": 3.669952, "volume": null}, {"date": "1995-02-03", "close": 3.669952, "volume": null}, {"date": "1995-02-06", "close": 3.669952, "volume": null}, {"date": "1995-02-07", "close": 3.669952, "volume": null}, {"date": "1995-02-08", "close": 3.669952, "volume": null}, {"date": "1995-02-09", "close": 3.669952, "volume": null}, {"date": "1995-02-10", "close": 3.669952, "volume": null}, {"date": "1995-02-13", "close": 3.669952, "volume": null}, {"date": "1995-02-14", "close": 3.669952, "volume": null}, {"date": "1995-02-15", "close": 3.669952, "volume": null}, {"date": "1995-02-16", "close": 3.669952, "volume": null}, {"date": "1995-02-17", "close": 3.669952, "volume": null}, {"date": "1995-02-20", "close": 3.669952, "volume": null}, {"date": "1995-02-21", "close": 3.669952, "volume": null}, {"date": "1995-02-22", "close": 4.0369472, "volume": 5450.0}, {"date": "1995-02-23", "close": 4.0369472, "volume": null}, {"date": "1995-02-24", "close": 4.0369472, "volume": null}, {"date": "1995-02-27", "close": 4.0369472, "volume": null}, {"date": "1995-02-28", "close": 4.0369472, "volume": null}, {"date": "1995-03-01", "close": 4.0369472, "volume": null}, {"date": "1995-03-02", "close": 4.0369472, "volume": null}, {"date": "1995-03-03", "close": 4.0369472, "volume": null}, {"date": "1995-03-06", "close": 4.0369472, "volume": null}, {"date": "1995-03-07", "close": 4.0369472, "volume": null}, {"date": "1995-03-08", "close": 4.0369472, "volume": null}, {"date": "1995-03-09", "close": 4.0369472, "volume": null}, {"date": "1995-03-10", "close": 3.9451984, "volume": 5450.0}, {"date": "1995-03-13", "close": 3.9451984, "volume": 1962.0}, {"date": "1995-03-14", "close": 3.9451984, "volume": 981.0}, {"date": "1995-03-15", "close": 3.9451984, "volume": null}, {"date": "1995-03-16", "close": 3.9451984, "volume": null}, {"date": "1995-03-17", "close": 3.9451984, "volume": null}, {"date": "1995-03-20", "close": 3.9451984, "volume": null}, {"date": "1995-03-21", "close": 3.9451984, "volume": null}, {"date": "1995-03-22", "close": 3.9451984, "volume": null}, {"date": "1995-03-23", "close": 3.9451984, "volume": null}, {"date": "1995-03-24", "close": 3.9451984, "volume": null}, {"date": "1995-03-27", "close": 3.9451984, "volume": null}, {"date": "1995-03-28", "close": 3.9451984, "volume": null}, {"date": "1995-03-29", "close": 3.9451984, "volume": null}, {"date": "1995-03-30", "close": 4.128696, "volume": 545.0}, {"date": "1995-03-31", "close": 4.128696, "volume": null}, {"date": "1995-04-03", "close": 4.128696, "volume": null}, {"date": "1995-04-04", "close": 4.128696, "volume": null}, {"date": "1995-04-05", "close": 4.128696, "volume": null}, {"date": "1995-04-06", "close": 4.128696, "volume": null}, {"date": "1995-04-07", "close": 4.128696, "volume": null}, {"date": "1995-04-10", "close": 4.128696, "volume": null}, {"date": "1995-04-11", "close": 4.128696, "volume": null}, {"date": "1995-04-12", "close": 4.128696, "volume": null}, {"date": "1995-04-13", "close": 4.128696, "volume": null}, {"date": "1995-04-14", "close": 4.128696, "volume": null}, {"date": "1995-04-17", "close": 4.128696, "volume": null}, {"date": "1995-04-18", "close": 4.128696, "volume": null}, {"date": "1995-04-19", "close": 4.128696, "volume": null}, {"date": "1995-04-20", "close": 4.128696, "volume": null}, {"date": "1995-04-21", "close": 4.128696, "volume": null}, {"date": "1995-04-24", "close": 4.128696, "volume": null}, {"date": "1995-04-25", "close": 4.128696, "volume": null}, {"date": "1995-04-26", "close": 4.128696, "volume": null}, {"date": "1995-04-27", "close": 4.128696, "volume": null}, {"date": "1995-04-28", "close": 4.128696, "volume": null}, {"date": "1995-05-01", "close": 4.128696, "volume": null}, {"date": "1995-05-02", "close": 4.128696, "volume": null}, {"date": "1995-05-03", "close": 4.128696, "volume": null}, {"date": "1995-05-04", "close": 4.128696, "volume": null}, {"date": "1995-05-05", "close": 4.128696, "volume": null}, {"date": "1995-05-08", "close": 4.128696, "volume": null}, {"date": "1995-05-09", "close": 4.128696, "volume": null}, {"date": "1995-05-10", "close": 4.7709376, "volume": 2289.0}, {"date": "1995-05-11", "close": 4.7709376, "volume": null}, {"date": "1995-05-12", "close": 4.7709376, "volume": null}, {"date": "1995-05-15", "close": 4.7709376, "volume": null}, {"date": "1995-05-16", "close": 4.7709376, "volume": null}, {"date": "1995-05-17", "close": 4.7709376, "volume": null}, {"date": "1995-05-18", "close": 4.7709376, "volume": null}, {"date": "1995-05-19", "close": 4.7709376, "volume": null}, {"date": "1995-05-22", "close": 4.7709376, "volume": null}, {"date": "1995-05-23", "close": 4.7709376, "volume": null}, {"date": "1995-05-24", "close": 4.7709376, "volume": null}, {"date": "1995-05-25", "close": 4.7709376, "volume": null}, {"date": "1995-05-26", "close": 4.7709376, "volume": null}, {"date": "1995-05-29", "close": 4.7709376, "volume": null}, {"date": "1995-05-30", "close": 4.7709376, "volume": null}, {"date": "1995-05-31", "close": 4.7709376, "volume": null}, {"date": "1995-06-01", "close": 4.58744, "volume": 2180.0}, {"date": "1995-06-02", "close": 4.58744, "volume": null}, {"date": "1995-06-05", "close": 4.58744, "volume": null}, {"date": "1995-06-06", "close": 4.58744, "volume": null}, {"date": "1995-06-07", "close": 4.58744, "volume": null}, {"date": "1995-06-08", "close": 4.58744, "volume": null}, {"date": "1995-06-09", "close": 4.58744, "volume": null}, {"date": "1995-06-12", "close": 4.58744, "volume": null}, {"date": "1995-06-13", "close": 4.58744, "volume": null}, {"date": "1995-06-14", "close": 4.58744, "volume": null}, {"date": "1995-06-15", "close": 4.58744, "volume": null}, {"date": "1995-06-16", "close": 4.58744, "volume": null}, {"date": "1995-06-19", "close": 4.58744, "volume": null}, {"date": "1995-06-20", "close": 4.58744, "volume": null}, {"date": "1995-06-21", "close": 4.58744, "volume": null}, {"date": "1995-06-22", "close": 4.358068, "volume": 3270.0}, {"date": "1995-06-23", "close": 4.358068, "volume": null}, {"date": "1995-06-26", "close": 4.358068, "volume": null}, {"date": "1995-06-27", "close": 4.358068, "volume": null}, {"date": "1995-06-28", "close": 4.358068, "volume": null}, {"date": "1995-06-29", "close": 4.358068, "volume": null}, {"date": "1995-06-30", "close": 4.358068, "volume": null}, {"date": "1995-07-03", "close": 4.358068, "volume": null}, {"date": "1995-07-04", "close": 4.358068, "volume": null}, {"date": "1995-07-05", "close": 4.358068, "volume": null}, {"date": "1995-07-06", "close": 4.358068, "volume": null}, {"date": "1995-07-07", "close": 4.358068, "volume": null}, {"date": "1995-07-10", "close": 4.358068, "volume": null}, {"date": "1995-07-11", "close": 4.358068, "volume": null}, {"date": "1995-07-12", "close": 4.358068, "volume": 4360.0}, {"date": "1995-07-13", "close": 4.358068, "volume": null}, {"date": "1995-07-14", "close": 4.358068, "volume": null}, {"date": "1995-07-17", "close": 4.358068, "volume": null}, {"date": "1995-07-18", "close": 4.358068, "volume": null}, {"date": "1995-07-19", "close": 4.358068, "volume": null}, {"date": "1995-07-20", "close": 4.358068, "volume": null}, {"date": "1995-07-21", "close": 4.358068, "volume": null}, {"date": "1995-07-24", "close": 4.358068, "volume": null}, {"date": "1995-07-25", "close": 4.358068, "volume": 2180.0}, {"date": "1995-07-26", "close": 4.358068, "volume": null}, {"date": "1995-07-27", "close": 4.358068, "volume": null}, {"date": "1995-07-28", "close": 4.358068, "volume": null}, {"date": "1995-07-31", "close": 4.358068, "volume": null}, {"date": "1995-08-01", "close": 4.358068, "volume": null}, {"date": "1995-08-02", "close": 4.358068, "volume": null}, {"date": "1995-08-03", "close": 4.358068, "volume": null}, {"date": "1995-08-04", "close": 4.358068, "volume": null}, {"date": "1995-08-07", "close": 3.669952, "volume": 1090.0}, {"date": "1995-08-08", "close": 3.669952, "volume": null}, {"date": "1995-08-09", "close": 3.669952, "volume": null}, {"date": "1995-08-10", "close": 3.669952, "volume": null}, {"date": "1995-08-11", "close": 3.669952, "volume": null}, {"date": "1995-08-14", "close": 3.669952, "volume": null}, {"date": "1995-08-15", "close": 3.669952, "volume": null}, {"date": "1995-08-16", "close": 3.669952, "volume": 2180.0}, {"date": "1995-08-17", "close": 3.669952, "volume": null}, {"date": "1995-08-18", "close": 3.669952, "volume": null}, {"date": "1995-08-21", "close": 3.669952, "volume": 2725.0}, {"date": "1995-08-22", "close": 3.669952, "volume": null}, {"date": "1995-08-23", "close": 3.669952, "volume": null}, {"date": "1995-08-24", "close": 3.669952, "volume": null}, {"date": "1995-08-25", "close": 3.669952, "volume": null}, {"date": "1995-08-28", "close": 3.669952, "volume": null}, {"date": "1995-08-29", "close": 3.669952, "volume": null}, {"date": "1995-08-30", "close": 3.669952, "volume": null}, {"date": "1995-08-31", "close": 3.44975488, "volume": 2180.0}, {"date": "1995-09-01", "close": 3.44975488, "volume": null}, {"date": "1995-09-04", "close": 3.44975488, "volume": null}, {"date": "1995-09-05", "close": 3.44975488, "volume": null}, {"date": "1995-09-06", "close": 3.44975488, "volume": null}, {"date": "1995-09-07", "close": 3.44975488, "volume": null}, {"date": "1995-09-08", "close": 3.44975488, "volume": null}, {"date": "1995-09-11", "close": 3.44975488, "volume": null}, {"date": "1995-09-12", "close": 3.44975488, "volume": null}, {"date": "1995-09-13", "close": 3.44975488, "volume": null}, {"date": "1995-09-14", "close": 3.44975488, "volume": 2180.0}, {"date": "1995-09-15", "close": 3.44975488, "volume": null}, {"date": "1995-09-18", "close": 3.44975488, "volume": null}, {"date": "1995-09-19", "close": 3.44975488, "volume": null}, {"date": "1995-09-20", "close": 3.44975488, "volume": null}, {"date": "1995-09-21", "close": 3.44975488, "volume": null}, {"date": "1995-09-22", "close": 3.44975488, "volume": null}, {"date": "1995-09-25", "close": 3.44975488, "volume": null}, {"date": "1995-09-26", "close": 3.44975488, "volume": null}, {"date": "1995-09-27", "close": 3.44975488, "volume": null}, {"date": "1995-09-28", "close": 3.44975488, "volume": null}, {"date": "1995-09-29", "close": 3.44975488, "volume": null}, {"date": "1995-10-02", "close": 3.44975488, "volume": null}, {"date": "1995-10-03", "close": 3.44975488, "volume": null}, {"date": "1995-10-04", "close": 3.44975488, "volume": null}, {"date": "1995-10-05", "close": 3.44975488, "volume": null}, {"date": "1995-10-06", "close": 3.44975488, "volume": null}, {"date": "1995-10-09", "close": 3.44975488, "volume": null}, {"date": "1995-10-10", "close": 3.211208, "volume": 1853.0}, {"date": "1995-10-11", "close": 3.211208, "volume": null}, {"date": "1995-10-12", "close": 3.211208, "volume": null}, {"date": "1995-10-13", "close": 3.211208, "volume": null}, {"date": "1995-10-16", "close": 3.211208, "volume": null}, {"date": "1995-10-17", "close": 3.211208, "volume": null}, {"date": "1995-10-18", "close": 3.211208, "volume": null}, {"date": "1995-10-19", "close": 3.211208, "volume": null}, {"date": "1995-10-20", "close": 3.211208, "volume": null}, {"date": "1995-10-23", "close": 3.211208, "volume": null}, {"date": "1995-10-24", "close": 3.211208, "volume": null}, {"date": "1995-10-25", "close": 3.669952, "volume": 3161.0}, {"date": "1995-10-26", "close": 3.669952, "volume": null}, {"date": "1995-10-27", "close": 3.669952, "volume": null}, {"date": "1995-10-30", "close": 3.669952, "volume": null}, {"date": "1995-10-31", "close": 3.669952, "volume": null}, {"date": "1995-11-01", "close": 3.669952, "volume": null}, {"date": "1995-11-02", "close": 3.669952, "volume": null}, {"date": "1995-11-03", "close": 3.669952, "volume": null}, {"date": "1995-11-06", "close": 3.669952, "volume": null}, {"date": "1995-11-07", "close": 3.669952, "volume": 1308.0}, {"date": "1995-11-08", "close": 3.669952, "volume": null}, {"date": "1995-11-09", "close": 3.669952, "volume": null}, {"date": "1995-11-10", "close": 3.669952, "volume": null}, {"date": "1995-11-13", "close": 3.669952, "volume": null}, {"date": "1995-11-14", "close": 3.669952, "volume": null}, {"date": "1995-11-15", "close": 3.669952, "volume": null}, {"date": "1995-11-16", "close": 3.669952, "volume": null}, {"date": "1995-11-17", "close": 3.669952, "volume": null}, {"date": "1995-11-20", "close": 3.669952, "volume": null}, {"date": "1995-11-21", "close": 3.669952, "volume": null}, {"date": "1995-11-22", "close": 3.669952, "volume": 872.0}, {"date": "1995-11-23", "close": 3.669952, "volume": null}, {"date": "1995-11-24", "close": 3.669952, "volume": null}, {"date": "1995-11-27", "close": 3.669952, "volume": 2943.0}, {"date": "1995-11-28", "close": 3.669952, "volume": null}, {"date": "1995-11-29", "close": 3.669952, "volume": null}, {"date": "1995-11-30", "close": 3.669952, "volume": null}, {"date": "1995-12-01", "close": 3.669952, "volume": null}, {"date": "1995-12-04", "close": 3.669952, "volume": 3161.0}, {"date": "1995-12-05", "close": 3.669952, "volume": null}, {"date": "1995-12-06", "close": 3.669952, "volume": null}, {"date": "1995-12-07", "close": 3.211208, "volume": 1199.0}, {"date": "1995-12-08", "close": 3.211208, "volume": null}, {"date": "1995-12-11", "close": 3.211208, "volume": null}, {"date": "1995-12-12", "close": 3.211208, "volume": null}, {"date": "1995-12-13", "close": 3.211208, "volume": null}, {"date": "1995-12-14", "close": 3.211208, "volume": null}, {"date": "1995-12-15", "close": 3.211208, "volume": null}, {"date": "1995-12-18", "close": 3.211208, "volume": null}, {"date": "1995-12-19", "close": 3.211208, "volume": null}, {"date": "1995-12-20", "close": 3.211208, "volume": null}, {"date": "1995-12-21", "close": 3.211208, "volume": 10354.0}, {"date": "1995-12-22", "close": 3.211208, "volume": null}, {"date": "1995-12-25", "close": 3.211208, "volume": null}, {"date": "1995-12-26", "close": 3.211208, "volume": null}, {"date": "1995-12-27", "close": 3.1194592, "volume": 2834.0}, {"date": "1995-12-28", "close": 3.1194592, "volume": null}, {"date": "1995-12-29", "close": 3.1194592, "volume": null}, {"date": "1996-01-01", "close": 3.1194592, "volume": null}, {"date": "1996-01-02", "close": 3.1194592, "volume": null}, {"date": "1996-01-03", "close": 3.211208, "volume": 1417.0}, {"date": "1996-01-04", "close": 3.211208, "volume": null}, {"date": "1996-01-05", "close": 3.211208, "volume": null}, {"date": "1996-01-08", "close": 3.211208, "volume": 21799.0}, {"date": "1996-01-09", "close": 3.211208, "volume": null}, {"date": "1996-01-10", "close": 3.211208, "volume": null}, {"date": "1996-01-11", "close": 3.211208, "volume": null}, {"date": "1996-01-12", "close": 3.211208, "volume": null}, {"date": "1996-01-15", "close": 3.211208, "volume": null}, {"date": "1996-01-16", "close": 3.211208, "volume": null}, {"date": "1996-01-17", "close": 3.211208, "volume": null}, {"date": "1996-01-18", "close": 3.211208, "volume": null}, {"date": "1996-01-19", "close": 3.211208, "volume": null}, {"date": "1996-01-22", "close": 3.211208, "volume": null}, {"date": "1996-01-23", "close": 3.211208, "volume": null}, {"date": "1996-01-24", "close": 3.211208, "volume": null}, {"date": "1996-01-25", "close": 3.211208, "volume": null}, {"date": "1996-01-26", "close": 3.211208, "volume": null}, {"date": "1996-01-29", "close": 3.211208, "volume": null}, {"date": "1996-01-30", "close": 3.211208, "volume": null}, {"date": "1996-01-31", "close": 3.211208, "volume": null}, {"date": "1996-02-01", "close": 3.211208, "volume": null}, {"date": "1996-02-02", "close": 3.211208, "volume": null}, {"date": "1996-02-05", "close": 3.3029568, "volume": 109.0}, {"date": "1996-02-06", "close": 3.3029568, "volume": null}, {"date": "1996-02-07", "close": 3.3029568, "volume": null}, {"date": "1996-02-08", "close": 3.3029568, "volume": null}, {"date": "1996-02-09", "close": 3.3029568, "volume": null}, {"date": "1996-02-12", "close": 3.3029568, "volume": null}, {"date": "1996-02-13", "close": 3.3029568, "volume": null}, {"date": "1996-02-14", "close": 3.3029568, "volume": null}, {"date": "1996-02-15", "close": 3.3029568, "volume": null}, {"date": "1996-02-16", "close": 3.3029568, "volume": null}, {"date": "1996-02-19", "close": 3.3029568, "volume": null}, {"date": "1996-02-20", "close": 3.3029568, "volume": null}, {"date": "1996-02-21", "close": 3.3029568, "volume": null}, {"date": "1996-02-22", "close": 3.3029568, "volume": null}, {"date": "1996-02-23", "close": 3.3029568, "volume": null}, {"date": "1996-02-26", "close": 3.3029568, "volume": null}, {"date": "1996-02-27", "close": 3.3029568, "volume": null}, {"date": "1996-02-28", "close": 3.3488312, "volume": 872.0}, {"date": "1996-02-29", "close": 3.3488312, "volume": null}, {"date": "1996-03-01", "close": 3.3488312, "volume": null}, {"date": "1996-03-04", "close": 3.3488312, "volume": null}, {"date": "1996-03-05", "close": 3.669952, "volume": 2180.0}, {"date": "1996-03-06", "close": 3.669952, "volume": 1962.0}, {"date": "1996-03-07", "close": 3.669952, "volume": null}, {"date": "1996-03-08", "close": 3.6240776, "volume": 5450.0}, {"date": "1996-03-11", "close": 3.5782032, "volume": 1853.0}, {"date": "1996-03-12", "close": 3.5782032, "volume": null}, {"date": "1996-03-13", "close": 3.4864544, "volume": 13624.0}, {"date": "1996-03-14", "close": 3.4864544, "volume": null}, {"date": "1996-03-15", "close": 3.4864544, "volume": null}, {"date": "1996-03-18", "close": 3.4864544, "volume": null}, {"date": "1996-03-19", "close": 3.5323288, "volume": 2180.0}, {"date": "1996-03-20", "close": 3.5323288, "volume": null}, {"date": "1996-03-21", "close": 3.669952, "volume": 67031.0}, {"date": "1996-03-22", "close": 3.669952, "volume": null}, {"date": "1996-03-25", "close": 3.669952, "volume": null}, {"date": "1996-03-26", "close": 3.669952, "volume": null}, {"date": "1996-03-27", "close": 3.669952, "volume": null}, {"date": "1996-03-28", "close": 3.669952, "volume": null}, {"date": "1996-03-29", "close": 3.669952, "volume": null}, {"date": "1996-04-01", "close": 3.78005056, "volume": 2071.0}, {"date": "1996-04-02", "close": 3.78005056, "volume": null}, {"date": "1996-04-03", "close": 3.78005056, "volume": null}, {"date": "1996-04-04", "close": 3.78005056, "volume": null}, {"date": "1996-04-05", "close": 3.78005056, "volume": null}, {"date": "1996-04-08", "close": 3.78005056, "volume": null}, {"date": "1996-04-09", "close": 3.78005056, "volume": null}, {"date": "1996-04-10", "close": 3.669952, "volume": 327.0}, {"date": "1996-04-11", "close": 3.669952, "volume": null}, {"date": "1996-04-12", "close": 3.669952, "volume": null}, {"date": "1996-04-15", "close": 3.669952, "volume": 327.0}, {"date": "1996-04-16", "close": 3.669952, "volume": null}, {"date": "1996-04-17", "close": 3.669952, "volume": null}, {"date": "1996-04-18", "close": 3.5782032, "volume": 545.0}, {"date": "1996-04-19", "close": 3.5782032, "volume": null}, {"date": "1996-04-22", "close": 3.5782032, "volume": null}, {"date": "1996-04-23", "close": 3.5782032, "volume": null}, {"date": "1996-04-24", "close": 3.5782032, "volume": null}, {"date": "1996-04-25", "close": 3.5782032, "volume": null}, {"date": "1996-04-26", "close": 3.5782032, "volume": null}, {"date": "1996-04-29", "close": 3.5782032, "volume": null}, {"date": "1996-04-30", "close": 3.5782032, "volume": null}, {"date": "1996-05-01", "close": 3.5782032, "volume": null}, {"date": "1996-05-02", "close": 3.5782032, "volume": null}, {"date": "1996-05-03", "close": 3.5782032, "volume": null}, {"date": "1996-05-06", "close": 3.5782032, "volume": null}, {"date": "1996-05-07", "close": 3.5782032, "volume": null}, {"date": "1996-05-08", "close": 3.5782032, "volume": null}, {"date": "1996-05-09", "close": 3.5782032, "volume": null}, {"date": "1996-05-10", "close": 3.3029568, "volume": 1199.0}, {"date": "1996-05-13", "close": 3.3029568, "volume": null}, {"date": "1996-05-14", "close": 3.3029568, "volume": null}, {"date": "1996-05-15", "close": 3.3029568, "volume": null}, {"date": "1996-05-16", "close": 3.3029568, "volume": null}, {"date": "1996-05-17", "close": 3.3488312, "volume": 10899.0}, {"date": "1996-05-20", "close": 3.3488312, "volume": null}, {"date": "1996-05-21", "close": 3.3488312, "volume": null}, {"date": "1996-05-22", "close": 3.3488312, "volume": null}, {"date": "1996-05-23", "close": 3.3488312, "volume": null}, {"date": "1996-05-24", "close": 3.3488312, "volume": null}, {"date": "1996-05-27", "close": 3.3488312, "volume": null}, {"date": "1996-05-28", "close": 3.3488312, "volume": null}, {"date": "1996-05-29", "close": 3.3488312, "volume": null}, {"date": "1996-05-30", "close": 3.3488312, "volume": null}, {"date": "1996-05-31", "close": 3.3488312, "volume": null}, {"date": "1996-06-03", "close": 3.3488312, "volume": null}, {"date": "1996-06-04", "close": 3.3488312, "volume": null}, {"date": "1996-06-05", "close": 3.3488312, "volume": null}, {"date": "1996-06-06", "close": 3.3488312, "volume": 23434.0}, {"date": "1996-06-07", "close": 3.3488312, "volume": null}, {"date": "1996-06-10", "close": 3.3488312, "volume": null}, {"date": "1996-06-11", "close": 3.3029568, "volume": 654.0}, {"date": "1996-06-12", "close": 3.3029568, "volume": null}, {"date": "1996-06-13", "close": 3.3029568, "volume": null}, {"date": "1996-06-14", "close": 3.3029568, "volume": null}, {"date": "1996-06-17", "close": 3.3029568, "volume": null}, {"date": "1996-06-18", "close": 3.3029568, "volume": null}, {"date": "1996-06-19", "close": 3.3488312, "volume": 436.0}, {"date": "1996-06-20", "close": 3.3488312, "volume": null}, {"date": "1996-06-21", "close": 3.3488312, "volume": null}, {"date": "1996-06-24", "close": 3.3488312, "volume": 1526.0}, {"date": "1996-06-25", "close": 3.3488312, "volume": null}, {"date": "1996-06-26", "close": 3.3488312, "volume": null}, {"date": "1996-06-27", "close": 3.3488312, "volume": null}, {"date": "1996-06-28", "close": 3.3488312, "volume": null}, {"date": "1996-07-01", "close": 3.3488312, "volume": 3815.0}, {"date": "1996-07-02", "close": 3.3488312, "volume": null}, {"date": "1996-07-03", "close": 3.3488312, "volume": null}, {"date": "1996-07-04", "close": 3.3488312, "volume": null}, {"date": "1996-07-05", "close": 3.3488312, "volume": null}, {"date": "1996-07-08", "close": 3.3947056, "volume": 981.0}, {"date": "1996-07-09", "close": 3.3947056, "volume": null}, {"date": "1996-07-10", "close": 3.3947056, "volume": null}, {"date": "1996-07-11", "close": 3.3947056, "volume": null}, {"date": "1996-07-12", "close": 3.3947056, "volume": null}, {"date": "1996-07-15", "close": 3.3947056, "volume": null}, {"date": "1996-07-16", "close": 3.3947056, "volume": null}, {"date": "1996-07-17", "close": 3.66077712, "volume": 109.0}, {"date": "1996-07-18", "close": 3.66077712, "volume": null}, {"date": "1996-07-19", "close": 3.66077712, "volume": null}, {"date": "1996-07-22", "close": 3.4864544, "volume": 436.0}, {"date": "1996-07-23", "close": 3.669952, "volume": 1635.0}, {"date": "1996-07-24", "close": 3.669952, "volume": 11989.0}, {"date": "1996-07-25", "close": 3.669952, "volume": null}, {"date": "1996-07-26", "close": 3.669952, "volume": null}, {"date": "1996-07-29", "close": 3.669952, "volume": null}, {"date": "1996-07-30", "close": 3.669952, "volume": null}, {"date": "1996-07-31", "close": 3.669952, "volume": null}, {"date": "1996-08-01", "close": 3.669952, "volume": null}, {"date": "1996-08-02", "close": 3.669952, "volume": null}, {"date": "1996-08-05", "close": 3.669952, "volume": null}, {"date": "1996-08-06", "close": 3.4864544, "volume": 2180.0}, {"date": "1996-08-07", "close": 3.4864544, "volume": null}, {"date": "1996-08-08", "close": 3.4864544, "volume": null}, {"date": "1996-08-09", "close": 3.4864544, "volume": null}, {"date": "1996-08-12", "close": 3.4864544, "volume": null}, {"date": "1996-08-13", "close": 3.4864544, "volume": null}, {"date": "1996-08-14", "close": 3.4864544, "volume": null}, {"date": "1996-08-15", "close": 3.4864544, "volume": null}, {"date": "1996-08-16", "close": 3.4864544, "volume": null}, {"date": "1996-08-19", "close": 3.4864544, "volume": null}, {"date": "1996-08-20", "close": 3.4864544, "volume": 545.0}, {"date": "1996-08-21", "close": 3.4864544, "volume": 545.0}, {"date": "1996-08-22", "close": 3.4864544, "volume": null}, {"date": "1996-08-23", "close": 3.5782032, "volume": 1090.0}, {"date": "1996-08-26", "close": 3.5782032, "volume": null}, {"date": "1996-08-27", "close": 3.5782032, "volume": null}, {"date": "1996-08-28", "close": 3.5782032, "volume": null}, {"date": "1996-08-29", "close": 3.5782032, "volume": null}, {"date": "1996-08-30", "close": 3.5782032, "volume": null}, {"date": "1996-09-02", "close": 3.5782032, "volume": null}, {"date": "1996-09-03", "close": 3.5782032, "volume": null}, {"date": "1996-09-04", "close": 3.5782032, "volume": null}, {"date": "1996-09-05", "close": 3.5782032, "volume": null}, {"date": "1996-09-06", "close": 3.5782032, "volume": 2180.0}, {"date": "1996-09-09", "close": 3.5782032, "volume": null}, {"date": "1996-09-10", "close": 3.5782032, "volume": null}, {"date": "1996-09-11", "close": 3.3947056, "volume": 2180.0}, {"date": "1996-09-12", "close": 3.3947056, "volume": 2071.0}, {"date": "1996-09-13", "close": 3.3947056, "volume": null}, {"date": "1996-09-16", "close": 3.3947056, "volume": null}, {"date": "1996-09-17", "close": 3.3947056, "volume": null}, {"date": "1996-09-18", "close": 3.3947056, "volume": null}, {"date": "1996-09-19", "close": 3.3947056, "volume": 5014.0}, {"date": "1996-09-20", "close": 3.3947056, "volume": 218.0}, {"date": "1996-09-23", "close": 3.3947056, "volume": null}, {"date": "1996-09-24", "close": 3.3947056, "volume": null}, {"date": "1996-09-25", "close": 3.3947056, "volume": null}, {"date": "1996-09-26", "close": 3.3947056, "volume": null}, {"date": "1996-09-27", "close": 3.3947056, "volume": null}, {"date": "1996-09-30", "close": 3.3947056, "volume": null}, {"date": "1996-10-01", "close": 3.3947056, "volume": null}, {"date": "1996-10-02", "close": 3.3947056, "volume": null}, {"date": "1996-10-03", "close": 3.3947056, "volume": null}, {"date": "1996-10-04", "close": 3.3947056, "volume": null}, {"date": "1996-10-07", "close": 3.3947056, "volume": null}, {"date": "1996-10-08", "close": 3.3947056, "volume": null}, {"date": "1996-10-09", "close": 3.3947056, "volume": null}, {"date": "1996-10-10", "close": 3.4864544, "volume": 2507.0}, {"date": "1996-10-11", "close": 3.4864544, "volume": null}, {"date": "1996-10-14", "close": 3.4864544, "volume": null}, {"date": "1996-10-15", "close": 3.669952, "volume": 1308.0}, {"date": "1996-10-16", "close": 3.669952, "volume": null}, {"date": "1996-10-17", "close": 3.669952, "volume": null}, {"date": "1996-10-18", "close": 3.669952, "volume": null}, {"date": "1996-10-21", "close": 3.669952, "volume": 18280.0}, {"date": "1996-10-22", "close": 3.669952, "volume": null}, {"date": "1996-10-23", "close": 3.669952, "volume": null}, {"date": "1996-10-24", "close": 3.669952, "volume": null}, {"date": "1996-10-25", "close": 3.669952, "volume": null}, {"date": "1996-10-28", "close": 3.669952, "volume": null}, {"date": "1996-10-29", "close": 3.669952, "volume": null}, {"date": "1996-10-30", "close": 3.8534496, "volume": 1090.0}, {"date": "1996-10-31", "close": 3.8534496, "volume": null}, {"date": "1996-11-01", "close": 4.128696, "volume": 1090.0}, {"date": "1996-11-04", "close": 4.128696, "volume": null}, {"date": "1996-11-05", "close": 4.128696, "volume": null}, {"date": "1996-11-06", "close": 4.128696, "volume": null}, {"date": "1996-11-07", "close": 4.128696, "volume": null}, {"date": "1996-11-08", "close": 4.128696, "volume": null}, {"date": "1996-11-11", "close": 4.128696, "volume": 897.0}, {"date": "1996-11-12", "close": 4.128696, "volume": null}, {"date": "1996-11-13", "close": 4.128696, "volume": null}, {"date": "1996-11-14", "close": 4.128696, "volume": null}, {"date": "1996-11-15", "close": 4.128696, "volume": null}, {"date": "1996-11-18", "close": 4.128696, "volume": null}, {"date": "1996-11-19", "close": 4.128696, "volume": null}, {"date": "1996-11-20", "close": 4.128696, "volume": null}, {"date": "1996-11-21", "close": 4.128696, "volume": null}, {"date": "1996-11-22", "close": 4.128696, "volume": null}, {"date": "1996-11-25", "close": 3.3947056, "volume": 719.0}, {"date": "1996-11-26", "close": 3.3947056, "volume": null}, {"date": "1996-11-27", "close": 3.9451984, "volume": 2944.0}, {"date": "1996-11-28", "close": 3.9451984, "volume": null}, {"date": "1996-11-29", "close": 3.9451984, "volume": null}, {"date": "1996-12-02", "close": 3.9451984, "volume": null}, {"date": "1996-12-03", "close": 3.9451984, "volume": null}, {"date": "1996-12-04", "close": 3.9451984, "volume": 1879.0}, {"date": "1996-12-05", "close": 3.9451984, "volume": null}, {"date": "1996-12-06", "close": 3.9451984, "volume": null}, {"date": "1996-12-09", "close": 3.9451984, "volume": null}, {"date": "1996-12-10", "close": 3.669952, "volume": 396.0}, {"date": "1996-12-11", "close": 3.9451984, "volume": 1090.0}, {"date": "1996-12-12", "close": 3.9451984, "volume": 101.0}, {"date": "1996-12-13", "close": 3.9451984, "volume": null}, {"date": "1996-12-16", "close": 3.9451984, "volume": null}, {"date": "1996-12-17", "close": 3.9451984, "volume": null}, {"date": "1996-12-18", "close": 3.9451984, "volume": null}, {"date": "1996-12-19", "close": 3.9451984, "volume": null}, {"date": "1996-12-20", "close": 3.9451984, "volume": null}, {"date": "1996-12-23", "close": 3.9451984, "volume": null}, {"date": "1996-12-24", "close": 3.9451984, "volume": null}, {"date": "1996-12-25", "close": 3.9451984, "volume": null}, {"date": "1996-12-26", "close": 3.9451984, "volume": null}, {"date": "1996-12-27", "close": 3.9451984, "volume": null}, {"date": "1996-12-30", "close": 3.9451984, "volume": null}, {"date": "1996-12-31", "close": 3.9451984, "volume": null}, {"date": "1997-01-01", "close": 3.9451984, "volume": null}, {"date": "1997-01-02", "close": 3.9451984, "volume": null}, {"date": "1997-01-03", "close": 4.0369472, "volume": 1090.0}, {"date": "1997-01-06", "close": 4.0369472, "volume": null}, {"date": "1997-01-07", "close": 4.0369472, "volume": null}, {"date": "1997-01-08", "close": 4.0369472, "volume": null}, {"date": "1997-01-09", "close": 4.0369472, "volume": null}, {"date": "1997-01-10", "close": 4.0369472, "volume": null}, {"date": "1997-01-13", "close": 4.0369472, "volume": null}, {"date": "1997-01-14", "close": 4.0369472, "volume": null}, {"date": "1997-01-15", "close": 4.0369472, "volume": null}, {"date": "1997-01-16", "close": 4.0369472, "volume": null}, {"date": "1997-01-17", "close": 4.0369472, "volume": null}, {"date": "1997-01-20", "close": 4.0369472, "volume": null}, {"date": "1997-01-21", "close": 4.0369472, "volume": null}, {"date": "1997-01-22", "close": 4.0369472, "volume": null}, {"date": "1997-01-23", "close": 3.7617008, "volume": 1090.0}, {"date": "1997-01-24", "close": 3.7617008, "volume": null}, {"date": "1997-01-27", "close": 3.7617008, "volume": null}, {"date": "1997-01-28", "close": 3.7617008, "volume": null}, {"date": "1997-01-29", "close": 3.7617008, "volume": null}, {"date": "1997-01-30", "close": 3.8534496, "volume": 2180.0}, {"date": "1997-01-31", "close": 3.8534496, "volume": null}, {"date": "1997-02-03", "close": 3.8534496, "volume": null}, {"date": "1997-02-04", "close": 3.8534496, "volume": null}, {"date": "1997-02-05", "close": 3.8534496, "volume": null}, {"date": "1997-02-06", "close": 3.8534496, "volume": null}, {"date": "1997-02-07", "close": 4.0369472, "volume": 1090.0}, {"date": "1997-02-10", "close": 4.0369472, "volume": null}, {"date": "1997-02-11", "close": 4.0369472, "volume": null}, {"date": "1997-02-12", "close": 4.128696, "volume": 3270.0}, {"date": "1997-02-13", "close": 4.128696, "volume": 436.0}, {"date": "1997-02-14", "close": 4.1745704, "volume": 1090.0}, {"date": "1997-02-17", "close": 4.1745704, "volume": null}, {"date": "1997-02-18", "close": 4.1745704, "volume": 545.0}, {"date": "1997-02-19", "close": 4.1745704, "volume": 32.0}, {"date": "1997-02-20", "close": 4.1745704, "volume": null}, {"date": "1997-02-21", "close": 4.128696, "volume": 3270.0}, {"date": "1997-02-24", "close": 4.128696, "volume": null}, {"date": "1997-02-25", "close": 4.128696, "volume": null}, {"date": "1997-02-26", "close": 4.128696, "volume": null}, {"date": "1997-02-27", "close": 4.128696, "volume": null}, {"date": "1997-02-28", "close": 4.128696, "volume": null}, {"date": "1997-03-03", "close": 3.67912688, "volume": 755.0}, {"date": "1997-03-04", "close": 3.67912688, "volume": null}, {"date": "1997-03-05", "close": 3.9451984, "volume": 2824.0}, {"date": "1997-03-06", "close": 3.9451984, "volume": null}, {"date": "1997-03-07", "close": 3.9451984, "volume": null}, {"date": "1997-03-10", "close": 3.9451984, "volume": 755.0}, {"date": "1997-03-11", "close": 3.9451984, "volume": null}, {"date": "1997-03-12", "close": 3.9451984, "volume": 335.0}, {"date": "1997-03-13", "close": 3.9451984, "volume": 755.0}, {"date": "1997-03-14", "close": 3.9451984, "volume": null}, {"date": "1997-03-17", "close": 3.9451984, "volume": null}, {"date": "1997-03-18", "close": 3.9451984, "volume": null}, {"date": "1997-03-19", "close": 3.9451984, "volume": null}, {"date": "1997-03-20", "close": 3.7617008, "volume": 396.0}, {"date": "1997-03-21", "close": 3.7617008, "volume": null}, {"date": "1997-03-24", "close": 3.7617008, "volume": null}, {"date": "1997-03-25", "close": 3.7617008, "volume": null}, {"date": "1997-03-26", "close": 3.7617008, "volume": null}, {"date": "1997-03-27", "close": 3.98189792, "volume": 1417.0}, {"date": "1997-03-28", "close": 3.98189792, "volume": null}, {"date": "1997-03-31", "close": 3.98189792, "volume": null}, {"date": "1997-04-01", "close": 3.98189792, "volume": 2152.0}, {"date": "1997-04-02", "close": 3.98189792, "volume": null}, {"date": "1997-04-03", "close": 3.98189792, "volume": null}, {"date": "1997-04-04", "close": 3.98189792, "volume": null}, {"date": "1997-04-07", "close": 3.98189792, "volume": null}, {"date": "1997-04-08", "close": 3.98189792, "volume": null}, {"date": "1997-04-09", "close": 3.669952, "volume": 2180.0}, {"date": "1997-04-10", "close": 3.6240776, "volume": 119.0}, {"date": "1997-04-11", "close": 3.6240776, "volume": null}, {"date": "1997-04-14", "close": 3.669952, "volume": 327.0}, {"date": "1997-04-15", "close": 3.669952, "volume": null}, {"date": "1997-04-16", "close": 3.669952, "volume": null}, {"date": "1997-04-17", "close": 3.669952, "volume": null}, {"date": "1997-04-18", "close": 3.669952, "volume": null}, {"date": "1997-04-21", "close": 3.669952, "volume": null}, {"date": "1997-04-22", "close": 3.669952, "volume": null}, {"date": "1997-04-23", "close": 3.669952, "volume": null}, {"date": "1997-04-24", "close": 3.669952, "volume": null}, {"date": "1997-04-25", "close": 3.669952, "volume": null}, {"date": "1997-04-28", "close": 3.669952, "volume": null}, {"date": "1997-04-29", "close": 3.669952, "volume": null}, {"date": "1997-04-30", "close": 3.67912688, "volume": 1434.0}, {"date": "1997-05-01", "close": 3.67912688, "volume": null}, {"date": "1997-05-02", "close": 3.67912688, "volume": null}, {"date": "1997-05-05", "close": 3.67912688, "volume": null}, {"date": "1997-05-06", "close": 3.67912688, "volume": null}, {"date": "1997-05-07", "close": 3.67912688, "volume": null}, {"date": "1997-05-08", "close": 3.67912688, "volume": null}, {"date": "1997-05-09", "close": 3.67912688, "volume": null}, {"date": "1997-05-12", "close": 3.67912688, "volume": null}, {"date": "1997-05-13", "close": 3.67912688, "volume": null}, {"date": "1997-05-14", "close": 3.67912688, "volume": null}, {"date": "1997-05-15", "close": 3.67912688, "volume": null}, {"date": "1997-05-16", "close": 3.67912688, "volume": null}, {"date": "1997-05-19", "close": 3.67912688, "volume": null}, {"date": "1997-05-20", "close": 3.69747664, "volume": 1090.0}, {"date": "1997-05-21", "close": 3.69747664, "volume": null}, {"date": "1997-05-22", "close": 3.69747664, "volume": null}, {"date": "1997-05-23", "close": 3.69747664, "volume": null}, {"date": "1997-05-26", "close": 3.69747664, "volume": null}, {"date": "1997-05-27", "close": 3.69747664, "volume": null}, {"date": "1997-05-28", "close": 3.8075752, "volume": 15263.0}, {"date": "1997-05-29", "close": 3.8075752, "volume": null}, {"date": "1997-05-30", "close": 3.9451984, "volume": 755.0}, {"date": "1997-06-02", "close": 3.9451984, "volume": null}, {"date": "1997-06-03", "close": 3.9451984, "volume": null}, {"date": "1997-06-04", "close": 3.9451984, "volume": null}, {"date": "1997-06-05", "close": 3.9451984, "volume": null}, {"date": "1997-06-06", "close": 3.9451984, "volume": null}, {"date": "1997-06-09", "close": 3.9451984, "volume": null}, {"date": "1997-06-10", "close": 3.9451984, "volume": null}, {"date": "1997-06-11", "close": 3.9451984, "volume": null}, {"date": "1997-06-12", "close": 3.9451984, "volume": 1050.0}, {"date": "1997-06-13", "close": 3.9451984, "volume": null}, {"date": "1997-06-16", "close": 3.9451984, "volume": null}, {"date": "1997-06-17", "close": 3.9451984, "volume": null}, {"date": "1997-06-18", "close": 3.9451984, "volume": 1526.0}, {"date": "1997-06-19", "close": 3.9910728, "volume": 12765.0}, {"date": "1997-06-20", "close": 3.9910728, "volume": null}, {"date": "1997-06-23", "close": 4.0369472, "volume": 2507.0}, {"date": "1997-06-24", "close": 4.128696, "volume": 10899.0}, {"date": "1997-06-25", "close": 4.128696, "volume": null}, {"date": "1997-06-26", "close": 4.128696, "volume": null}, {"date": "1997-06-27", "close": 4.128696, "volume": null}, {"date": "1997-06-30", "close": 4.128696, "volume": null}, {"date": "1997-07-01", "close": 4.128696, "volume": null}, {"date": "1997-07-02", "close": 4.128696, "volume": null}, {"date": "1997-07-03", "close": 4.128696, "volume": null}, {"date": "1997-07-04", "close": 4.2663192, "volume": 6540.0}, {"date": "1997-07-07", "close": 4.2663192, "volume": null}, {"date": "1997-07-08", "close": 4.2663192, "volume": null}, {"date": "1997-07-09", "close": 4.2663192, "volume": null}, {"date": "1997-07-10", "close": 4.27549408, "volume": 2662.0}, {"date": "1997-07-11", "close": 4.27549408, "volume": null}, {"date": "1997-07-14", "close": 4.27549408, "volume": null}, {"date": "1997-07-15", "close": 4.27549408, "volume": null}, {"date": "1997-07-16", "close": 4.27549408, "volume": null}, {"date": "1997-07-17", "close": 4.27549408, "volume": null}, {"date": "1997-07-18", "close": 4.27549408, "volume": null}, {"date": "1997-07-21", "close": 4.27549408, "volume": null}, {"date": "1997-07-22", "close": 4.27549408, "volume": null}, {"date": "1997-07-23", "close": 4.27549408, "volume": null}, {"date": "1997-07-24", "close": 4.27549408, "volume": null}, {"date": "1997-07-25", "close": 4.27549408, "volume": null}, {"date": "1997-07-28", "close": 4.27549408, "volume": null}, {"date": "1997-07-29", "close": 4.27549408, "volume": null}, {"date": "1997-07-30", "close": 4.27549408, "volume": null}, {"date": "1997-07-31", "close": 4.0369472, "volume": 327.0}, {"date": "1997-08-01", "close": 4.0369472, "volume": null}, {"date": "1997-08-04", "close": 4.0369472, "volume": null}, {"date": "1997-08-05", "close": 4.0369472, "volume": null}, {"date": "1997-08-06", "close": 4.0369472, "volume": 2786.0}, {"date": "1997-08-07", "close": 4.0369472, "volume": null}, {"date": "1997-08-08", "close": 4.0369472, "volume": 5450.0}, {"date": "1997-08-11", "close": 4.0369472, "volume": null}, {"date": "1997-08-12", "close": 4.0369472, "volume": null}, {"date": "1997-08-13", "close": 3.9910728, "volume": 125.0}, {"date": "1997-08-14", "close": 4.0369472, "volume": 1657.0}, {"date": "1997-08-15", "close": 4.0369472, "volume": null}, {"date": "1997-08-18", "close": 3.9910728, "volume": 1815.0}, {"date": "1997-08-19", "close": 3.9910728, "volume": null}, {"date": "1997-08-20", "close": 3.9910728, "volume": null}, {"date": "1997-08-21", "close": 3.9910728, "volume": 5450.0}, {"date": "1997-08-22", "close": 3.9910728, "volume": null}, {"date": "1997-08-25", "close": 3.9910728, "volume": null}, {"date": "1997-08-26", "close": 3.9910728, "volume": null}, {"date": "1997-08-27", "close": 3.9910728, "volume": null}, {"date": "1997-08-28", "close": 3.9910728, "volume": null}, {"date": "1997-08-29", "close": 3.9910728, "volume": null}, {"date": "1997-09-01", "close": 3.9910728, "volume": null}, {"date": "1997-09-02", "close": 3.9910728, "volume": null}, {"date": "1997-09-03", "close": 3.9451984, "volume": 654.0}, {"date": "1997-09-04", "close": 3.9451984, "volume": null}, {"date": "1997-09-05", "close": 3.9451984, "volume": null}, {"date": "1997-09-08", "close": 3.9451984, "volume": null}, {"date": "1997-09-09", "close": 3.9451984, "volume": null}, {"date": "1997-09-10", "close": 3.9451984, "volume": null}, {"date": "1997-09-11", "close": 3.9451984, "volume": null}, {"date": "1997-09-12", "close": 3.9451984, "volume": null}, {"date": "1997-09-15", "close": 3.9451984, "volume": null}, {"date": "1997-09-16", "close": 3.9451984, "volume": null}, {"date": "1997-09-17", "close": 3.9451984, "volume": null}, {"date": "1997-09-18", "close": 3.9451984, "volume": null}, {"date": "1997-09-19", "close": 3.9451984, "volume": null}, {"date": "1997-09-22", "close": 3.9451984, "volume": null}, {"date": "1997-09-23", "close": 3.9451984, "volume": null}, {"date": "1997-09-24", "close": 3.9451984, "volume": null}, {"date": "1997-09-25", "close": 3.9451984, "volume": null}, {"date": "1997-09-26", "close": 4.3121936, "volume": 8704.0}, {"date": "1997-09-29", "close": 4.3121936, "volume": null}, {"date": "1997-09-30", "close": 4.3121936, "volume": null}, {"date": "1997-10-01", "close": 4.3121936, "volume": null}, {"date": "1997-10-02", "close": 4.3121936, "volume": null}, {"date": "1997-10-03", "close": 4.3121936, "volume": null}, {"date": "1997-10-06", "close": 4.3121936, "volume": null}, {"date": "1997-10-07", "close": 4.3121936, "volume": null}, {"date": "1997-10-08", "close": 4.58744, "volume": 654.0}, {"date": "1997-10-09", "close": 4.58744, "volume": 2405.0}, {"date": "1997-10-10", "close": 4.58744, "volume": null}, {"date": "1997-10-13", "close": 4.58744, "volume": 1090.0}, {"date": "1997-10-14", "close": 4.58744, "volume": null}, {"date": "1997-10-15", "close": 4.58744, "volume": null}, {"date": "1997-10-16", "close": 4.58744, "volume": null}, {"date": "1997-10-17", "close": 4.58744, "volume": null}, {"date": "1997-10-20", "close": 4.58744, "volume": null}, {"date": "1997-10-21", "close": 4.58744, "volume": null}, {"date": "1997-10-22", "close": 4.58744, "volume": null}, {"date": "1997-10-23", "close": 4.58744, "volume": null}, {"date": "1997-10-24", "close": 4.58744, "volume": null}, {"date": "1997-10-27", "close": 4.2204448, "volume": 3503.0}, {"date": "1997-10-28", "close": 4.2204448, "volume": 1090.0}, {"date": "1997-10-29", "close": 4.1745704, "volume": 3597.0}, {"date": "1997-10-30", "close": 4.1745704, "volume": null}, {"date": "1997-10-31", "close": 4.1745704, "volume": null}, {"date": "1997-11-03", "close": 4.1745704, "volume": null}, {"date": "1997-11-04", "close": 4.1745704, "volume": null}, {"date": "1997-11-05", "close": 4.128696, "volume": 312.0}, {"date": "1997-11-06", "close": 4.128696, "volume": null}, {"date": "1997-11-07", "close": 4.128696, "volume": null}, {"date": "1997-11-10", "close": 4.128696, "volume": null}, {"date": "1997-11-11", "close": 4.128696, "volume": null}, {"date": "1997-11-12", "close": 4.128696, "volume": null}, {"date": "1997-11-13", "close": 4.128696, "volume": null}, {"date": "1997-11-14", "close": 4.128696, "volume": null}, {"date": "1997-11-17", "close": 4.2204448, "volume": 218.0}, {"date": "1997-11-18", "close": 4.2204448, "volume": null}, {"date": "1997-11-19", "close": 4.2204448, "volume": null}, {"date": "1997-11-20", "close": 4.2204448, "volume": null}, {"date": "1997-11-21", "close": 4.2204448, "volume": null}, {"date": "1997-11-24", "close": 4.2204448, "volume": 220.0}, {"date": "1997-11-25", "close": 4.2204448, "volume": 325.0}, {"date": "1997-11-26", "close": 4.2204448, "volume": null}, {"date": "1997-11-27", "close": 4.2204448, "volume": 220.0}, {"date": "1997-11-28", "close": 3.8534496, "volume": 4576.0}, {"date": "1997-12-01", "close": 3.8534496, "volume": null}, {"date": "1997-12-02", "close": 3.8534496, "volume": null}, {"date": "1997-12-03", "close": 3.8534496, "volume": null}, {"date": "1997-12-04", "close": 3.8534496, "volume": 718.0}, {"date": "1997-12-05", "close": 3.8534496, "volume": null}, {"date": "1997-12-08", "close": 3.8534496, "volume": null}, {"date": "1997-12-09", "close": 3.8534496, "volume": null}, {"date": "1997-12-10", "close": 3.8534496, "volume": null}, {"date": "1997-12-11", "close": 3.8534496, "volume": null}, {"date": "1997-12-12", "close": 3.8534496, "volume": null}, {"date": "1997-12-15", "close": 3.8534496, "volume": null}, {"date": "1997-12-16", "close": 3.669952, "volume": 545.0}, {"date": "1997-12-17", "close": 3.6240776, "volume": 3597.0}, {"date": "1997-12-18", "close": 3.5782032, "volume": 545.0}, {"date": "1997-12-19", "close": 3.5782032, "volume": null}, {"date": "1997-12-22", "close": 3.5782032, "volume": null}, {"date": "1997-12-23", "close": 3.5782032, "volume": null}, {"date": "1997-12-24", "close": 3.5782032, "volume": null}, {"date": "1997-12-25", "close": 3.5782032, "volume": null}, {"date": "1997-12-26", "close": 3.5782032, "volume": null}, {"date": "1997-12-29", "close": 3.5782032, "volume": null}, {"date": "1997-12-30", "close": 3.5782032, "volume": null}, {"date": "1997-12-31", "close": 3.5782032, "volume": null}, {"date": "1998-01-01", "close": 3.5782032, "volume": null}, {"date": "1998-01-02", "close": 3.5782032, "volume": null}, {"date": "1998-01-05", "close": 3.5782032, "volume": null}, {"date": "1998-01-06", "close": 3.5782032, "volume": null}, {"date": "1998-01-07", "close": 3.5782032, "volume": null}, {"date": "1998-01-08", "close": 3.5782032, "volume": null}, {"date": "1998-01-09", "close": 3.5782032, "volume": 26158.0}, {"date": "1998-01-12", "close": 3.5782032, "volume": null}, {"date": "1998-01-13", "close": 3.5782032, "volume": null}, {"date": "1998-01-14", "close": 3.5782032, "volume": null}, {"date": "1998-01-15", "close": 3.4864544, "volume": 8174.0}, {"date": "1998-01-16", "close": 3.3947056, "volume": 327.0}, {"date": "1998-01-19", "close": 3.3947056, "volume": null}, {"date": "1998-01-20", "close": 3.3947056, "volume": null}, {"date": "1998-01-21", "close": 3.3488312, "volume": 2180.0}, {"date": "1998-01-22", "close": 3.3488312, "volume": null}, {"date": "1998-01-23", "close": 3.3488312, "volume": null}, {"date": "1998-01-26", "close": 3.3488312, "volume": null}, {"date": "1998-01-27", "close": 3.3488312, "volume": null}, {"date": "1998-01-28", "close": 3.3488312, "volume": null}, {"date": "1998-01-29", "close": 3.3488312, "volume": null}, {"date": "1998-01-30", "close": 3.3488312, "volume": null}, {"date": "1998-02-02", "close": 3.3488312, "volume": null}, {"date": "1998-02-03", "close": 3.3488312, "volume": null}, {"date": "1998-02-04", "close": 3.3488312, "volume": null}, {"date": "1998-02-05", "close": 3.3488312, "volume": null}, {"date": "1998-02-06", "close": 3.3488312, "volume": null}, {"date": "1998-02-09", "close": 3.3488312, "volume": null}, {"date": "1998-02-10", "close": 3.3488312, "volume": null}, {"date": "1998-02-11", "close": 3.3488312, "volume": null}, {"date": "1998-02-12", "close": 3.3488312, "volume": null}, {"date": "1998-02-13", "close": 3.3488312, "volume": null}, {"date": "1998-02-16", "close": 3.4864544, "volume": 1090.0}, {"date": "1998-02-17", "close": 3.4864544, "volume": null}, {"date": "1998-02-18", "close": 3.4864544, "volume": null}, {"date": "1998-02-19", "close": 3.4864544, "volume": null}, {"date": "1998-02-20", "close": 3.4864544, "volume": 1409.0}, {"date": "1998-02-23", "close": 3.4864544, "volume": null}, {"date": "1998-02-24", "close": 3.4864544, "volume": null}, {"date": "1998-02-25", "close": 3.4864544, "volume": null}, {"date": "1998-02-26", "close": 3.4864544, "volume": 16349.0}, {"date": "1998-02-27", "close": 3.4864544, "volume": null}, {"date": "1998-03-02", "close": 3.4864544, "volume": null}, {"date": "1998-03-03", "close": 3.669952, "volume": 2398.0}, {"date": "1998-03-04", "close": 3.669952, "volume": null}, {"date": "1998-03-05", "close": 3.669952, "volume": null}, {"date": "1998-03-06", "close": 3.8534496, "volume": 5450.0}, {"date": "1998-03-09", "close": 3.8534496, "volume": null}, {"date": "1998-03-10", "close": 3.8534496, "volume": null}, {"date": "1998-03-11", "close": 3.8534496, "volume": null}, {"date": "1998-03-12", "close": 3.8534496, "volume": 5457.0}, {"date": "1998-03-13", "close": 3.8534496, "volume": null}, {"date": "1998-03-16", "close": 3.8534496, "volume": 327.0}, {"date": "1998-03-17", "close": 3.8534496, "volume": 1308.0}, {"date": "1998-03-18", "close": 3.9451984, "volume": 12785.0}, {"date": "1998-03-19", "close": 3.9451984, "volume": null}, {"date": "1998-03-20", "close": 3.9451984, "volume": null}, {"date": "1998-03-23", "close": 3.9451984, "volume": null}, {"date": "1998-03-24", "close": 3.9451984, "volume": null}, {"date": "1998-03-25", "close": 3.9451984, "volume": null}, {"date": "1998-03-26", "close": 3.9451984, "volume": 5450.0}, {"date": "1998-03-27", "close": 3.9451984, "volume": null}, {"date": "1998-03-30", "close": 3.9451984, "volume": null}, {"date": "1998-03-31", "close": 3.9451984, "volume": null}, {"date": "1998-04-01", "close": 3.9451984, "volume": null}, {"date": "1998-04-02", "close": 3.9451984, "volume": null}, {"date": "1998-04-03", "close": 3.9451984, "volume": 1308.0}, {"date": "1998-04-06", "close": 3.9451984, "volume": 8818.0}, {"date": "1998-04-07", "close": 3.9451984, "volume": 6376.0}, {"date": "1998-04-08", "close": 3.9451984, "volume": null}, {"date": "1998-04-09", "close": 3.9451984, "volume": null}, {"date": "1998-04-10", "close": 3.9451984, "volume": null}, {"date": "1998-04-13", "close": 3.9451984, "volume": null}, {"date": "1998-04-14", "close": 3.8534496, "volume": 1090.0}, {"date": "1998-04-15", "close": 3.7158264, "volume": 763.0}, {"date": "1998-04-16", "close": 3.7158264, "volume": 981.0}, {"date": "1998-04-17", "close": 3.7158264, "volume": null}, {"date": "1998-04-20", "close": 3.7158264, "volume": null}, {"date": "1998-04-21", "close": 3.7158264, "volume": null}, {"date": "1998-04-22", "close": 3.7158264, "volume": null}, {"date": "1998-04-23", "close": 3.7158264, "volume": null}, {"date": "1998-04-24", "close": 4.0828216, "volume": 5450.0}, {"date": "1998-04-27", "close": 4.0828216, "volume": null}, {"date": "1998-04-28", "close": 4.0828216, "volume": null}, {"date": "1998-04-29", "close": 4.128696, "volume": 1090.0}, {"date": "1998-04-30", "close": 4.128696, "volume": null}, {"date": "1998-05-01", "close": 4.128696, "volume": 3270.0}, {"date": "1998-05-04", "close": 4.128696, "volume": 1668.0}, {"date": "1998-05-05", "close": 4.128696, "volume": 4039.0}, {"date": "1998-05-06", "close": 4.128696, "volume": null}, {"date": "1998-05-07", "close": 4.128696, "volume": null}, {"date": "1998-05-08", "close": 4.128696, "volume": null}, {"date": "1998-05-11", "close": 4.128696, "volume": null}, {"date": "1998-05-12", "close": 4.128696, "volume": 2976.0}, {"date": "1998-05-13", "close": 4.128696, "volume": null}, {"date": "1998-05-14", "close": 4.128696, "volume": null}, {"date": "1998-05-15", "close": 4.128696, "volume": null}, {"date": "1998-05-18", "close": 4.128696, "volume": null}, {"date": "1998-05-19", "close": 3.9451984, "volume": 1090.0}, {"date": "1998-05-20", "close": 3.9451984, "volume": null}, {"date": "1998-05-21", "close": 3.9451984, "volume": null}, {"date": "1998-05-22", "close": 3.9451984, "volume": null}, {"date": "1998-05-25", "close": 3.9451984, "volume": null}, {"date": "1998-05-26", "close": 3.9451984, "volume": null}, {"date": "1998-05-27", "close": 3.9451984, "volume": null}, {"date": "1998-05-28", "close": 3.9910728, "volume": 1421.0}, {"date": "1998-05-29", "close": 3.9910728, "volume": null}, {"date": "1998-06-01", "close": 3.9451984, "volume": 872.0}, {"date": "1998-06-02", "close": 3.9451984, "volume": null}, {"date": "1998-06-03", "close": 3.9451984, "volume": null}, {"date": "1998-06-04", "close": 3.9451984, "volume": 2180.0}, {"date": "1998-06-05", "close": 3.9451984, "volume": 5450.0}, {"date": "1998-06-08", "close": 3.9451984, "volume": null}, {"date": "1998-06-09", "close": 3.9451984, "volume": null}, {"date": "1998-06-10", "close": 3.7617008, "volume": 18097.0}, {"date": "1998-06-11", "close": 3.7617008, "volume": null}, {"date": "1998-06-12", "close": 3.7617008, "volume": null}, {"date": "1998-06-15", "close": 3.7617008, "volume": null}, {"date": "1998-06-16", "close": 3.8534496, "volume": 6649.0}, {"date": "1998-06-17", "close": 3.8534496, "volume": null}, {"date": "1998-06-18", "close": 3.87179936, "volume": 27248.0}, {"date": "1998-06-19", "close": 3.87179936, "volume": null}, {"date": "1998-06-22", "close": 3.8534496, "volume": 545.0}, {"date": "1998-06-23", "close": 3.8534496, "volume": null}, {"date": "1998-06-24", "close": 3.8534496, "volume": null}, {"date": "1998-06-25", "close": 3.8534496, "volume": null}, {"date": "1998-06-26", "close": 3.8534496, "volume": null}, {"date": "1998-06-29", "close": 3.3947056, "volume": 2180.0}, {"date": "1998-06-30", "close": 3.3947056, "volume": null}, {"date": "1998-07-01", "close": 3.3947056, "volume": null}, {"date": "1998-07-02", "close": 3.3947056, "volume": 58638.0}, {"date": "1998-07-03", "close": 3.51397904, "volume": 1090.0}, {"date": "1998-07-06", "close": 3.51397904, "volume": 32524.0}, {"date": "1998-07-07", "close": 3.51397904, "volume": null}, {"date": "1998-07-08", "close": 3.51397904, "volume": null}, {"date": "1998-07-09", "close": 3.51397904, "volume": null}, {"date": "1998-07-10", "close": 3.51397904, "volume": null}, {"date": "1998-07-13", "close": 3.51397904, "volume": null}, {"date": "1998-07-14", "close": 3.51397904, "volume": null}, {"date": "1998-07-15", "close": 3.51397904, "volume": null}, {"date": "1998-07-16", "close": 3.51397904, "volume": null}, {"date": "1998-07-17", "close": 3.51397904, "volume": null}, {"date": "1998-07-20", "close": 3.44058, "volume": 545.0}, {"date": "1998-07-21", "close": 3.44058, "volume": null}, {"date": "1998-07-22", "close": 3.44058, "volume": null}, {"date": "1998-07-23", "close": 3.44058, "volume": null}, {"date": "1998-07-24", "close": 3.44058, "volume": null}, {"date": "1998-07-27", "close": 3.44058, "volume": null}, {"date": "1998-07-28", "close": 3.44058, "volume": null}, {"date": "1998-07-29", "close": 3.44058, "volume": null}, {"date": "1998-07-30", "close": 4.128696, "volume": 545.0}, {"date": "1998-07-31", "close": 4.128696, "volume": 327.0}, {"date": "1998-08-03", "close": 4.128696, "volume": 327.0}, {"date": "1998-08-04", "close": 3.899324, "volume": 1378.0}, {"date": "1998-08-05", "close": 3.899324, "volume": null}, {"date": "1998-08-06", "close": 3.899324, "volume": null}, {"date": "1998-08-07", "close": 3.899324, "volume": null}, {"date": "1998-08-10", "close": 3.899324, "volume": null}, {"date": "1998-08-11", "close": 3.899324, "volume": 78802.0}, {"date": "1998-08-12", "close": 3.899324, "volume": null}, {"date": "1998-08-13", "close": 3.899324, "volume": null}, {"date": "1998-08-14", "close": 3.899324, "volume": null}, {"date": "1998-08-17", "close": 3.899324, "volume": null}, {"date": "1998-08-18", "close": 3.899324, "volume": 3510.0}, {"date": "1998-08-19", "close": 3.899324, "volume": null}, {"date": "1998-08-20", "close": 4.128696, "volume": 2322.0}, {"date": "1998-08-21", "close": 4.128696, "volume": 2322.0}, {"date": "1998-08-24", "close": 4.4039424, "volume": 5450.0}, {"date": "1998-08-25", "close": 4.4039424, "volume": 1744.0}, {"date": "1998-08-26", "close": 4.4039424, "volume": null}, {"date": "1998-08-27", "close": 4.4039424, "volume": null}, {"date": "1998-08-28", "close": 4.4039424, "volume": null}, {"date": "1998-08-31", "close": 4.4039424, "volume": null}, {"date": "1998-09-01", "close": 4.4039424, "volume": null}, {"date": "1998-09-02", "close": 4.4039424, "volume": null}, {"date": "1998-09-03", "close": 4.4039424, "volume": null}, {"date": "1998-09-04", "close": 4.4039424, "volume": null}, {"date": "1998-09-07", "close": 4.4039424, "volume": 2016.0}, {"date": "1998-09-08", "close": 4.4039424, "volume": null}, {"date": "1998-09-09", "close": 4.4039424, "volume": null}, {"date": "1998-09-10", "close": 4.4039424, "volume": null}, {"date": "1998-09-11", "close": 4.4039424, "volume": null}, {"date": "1998-09-14", "close": 4.128696, "volume": 218.0}, {"date": "1998-09-15", "close": 4.128696, "volume": null}, {"date": "1998-09-16", "close": 4.128696, "volume": null}, {"date": "1998-09-17", "close": 4.128696, "volume": null}, {"date": "1998-09-18", "close": 4.128696, "volume": null}, {"date": "1998-09-21", "close": 4.128696, "volume": null}, {"date": "1998-09-22", "close": 4.128696, "volume": null}, {"date": "1998-09-23", "close": 4.128696, "volume": null}, {"date": "1998-09-24", "close": 4.128696, "volume": null}, {"date": "1998-09-25", "close": 3.96354816, "volume": 237714.0}, {"date": "1998-09-28", "close": 3.96354816, "volume": null}, {"date": "1998-09-29", "close": 3.96354816, "volume": null}, {"date": "1998-09-30", "close": 3.96354816, "volume": null}, {"date": "1998-10-01", "close": 3.96354816, "volume": null}, {"date": "1998-10-02", "close": 3.96354816, "volume": null}, {"date": "1998-10-05", "close": 3.96354816, "volume": null}, {"date": "1998-10-06", "close": 3.96354816, "volume": null}, {"date": "1998-10-07", "close": 3.96354816, "volume": null}, {"date": "1998-10-08", "close": 4.0369472, "volume": 3270.0}, {"date": "1998-10-09", "close": 4.0369472, "volume": null}, {"date": "1998-10-12", "close": 4.0369472, "volume": null}, {"date": "1998-10-13", "close": 4.0369472, "volume": null}, {"date": "1998-10-14", "close": 4.0369472, "volume": null}, {"date": "1998-10-15", "close": 4.0369472, "volume": null}, {"date": "1998-10-16", "close": 4.0369472, "volume": null}, {"date": "1998-10-19", "close": 4.0369472, "volume": null}, {"date": "1998-10-20", "close": 4.0369472, "volume": null}, {"date": "1998-10-21", "close": 4.0369472, "volume": 14387.0}, {"date": "1998-10-22", "close": 4.0369472, "volume": null}, {"date": "1998-10-23", "close": 4.0369472, "volume": null}, {"date": "1998-10-26", "close": 4.0369472, "volume": null}, {"date": "1998-10-27", "close": 4.0369472, "volume": null}, {"date": "1998-10-28", "close": 4.0369472, "volume": 22831.0}, {"date": "1998-10-29", "close": 4.0369472, "volume": 545.0}, {"date": "1998-10-30", "close": 4.0369472, "volume": 218.0}, {"date": "1998-11-02", "close": 4.23879456, "volume": 3869.0}, {"date": "1998-11-03", "close": 4.23879456, "volume": null}, {"date": "1998-11-04", "close": 4.23879456, "volume": null}, {"date": "1998-11-05", "close": 4.23879456, "volume": null}, {"date": "1998-11-06", "close": 4.23879456, "volume": null}, {"date": "1998-11-09", "close": 4.2204448, "volume": 3706.0}, {"date": "1998-11-10", "close": 4.2204448, "volume": null}, {"date": "1998-11-11", "close": 4.2204448, "volume": null}, {"date": "1998-11-12", "close": 4.2204448, "volume": 5450.0}, {"date": "1998-11-13", "close": 4.2204448, "volume": null}, {"date": "1998-11-16", "close": 4.2204448, "volume": null}, {"date": "1998-11-17", "close": 4.2204448, "volume": null}, {"date": "1998-11-18", "close": 4.1745704, "volume": 545.0}, {"date": "1998-11-19", "close": 4.1745704, "volume": null}, {"date": "1998-11-20", "close": 4.1745704, "volume": 872.0}, {"date": "1998-11-23", "close": 4.1745704, "volume": null}, {"date": "1998-11-24", "close": 4.1745704, "volume": null}, {"date": "1998-11-25", "close": 4.1745704, "volume": null}, {"date": "1998-11-26", "close": 4.1745704, "volume": 10899.0}, {"date": "1998-11-27", "close": 4.1745704, "volume": null}, {"date": "1998-11-30", "close": 4.1745704, "volume": null}, {"date": "1998-12-01", "close": 4.1745704, "volume": null}, {"date": "1998-12-02", "close": 4.1745704, "volume": 10681.0}, {"date": "1998-12-03", "close": 4.1745704, "volume": null}, {"date": "1998-12-04", "close": 4.1745704, "volume": null}, {"date": "1998-12-07", "close": 4.1745704, "volume": null}, {"date": "1998-12-08", "close": 4.1745704, "volume": 35750.0}, {"date": "1998-12-09", "close": 4.1745704, "volume": null}, {"date": "1998-12-10", "close": 4.1745704, "volume": null}, {"date": "1998-12-11", "close": 4.1745704, "volume": null}, {"date": "1998-12-14", "close": 4.1745704, "volume": null}, {"date": "1998-12-15", "close": 4.1745704, "volume": null}, {"date": "1998-12-16", "close": 4.1745704, "volume": null}, {"date": "1998-12-17", "close": 4.1745704, "volume": null}, {"date": "1998-12-18", "close": 4.1745704, "volume": 120765.0}, {"date": "1998-12-21", "close": 4.1745704, "volume": 41199.0}, {"date": "1998-12-22", "close": 4.58744, "volume": 5777.0}, {"date": "1998-12-23", "close": 4.58744, "volume": null}, {"date": "1998-12-24", "close": 4.58744, "volume": null}, {"date": "1998-12-25", "close": 4.58744, "volume": null}, {"date": "1998-12-28", "close": 4.58744, "volume": null}, {"date": "1998-12-29", "close": 4.58744, "volume": null}, {"date": "1998-12-30", "close": 4.58744, "volume": null}, {"date": "1998-12-31", "close": 4.59661488, "volume": 2180.0}, {"date": "1999-01-01", "close": 4.59661488, "volume": null}, {"date": "1999-01-04", "close": 4.59661488, "volume": null}, {"date": "1999-01-05", "close": 4.6791888, "volume": 1253.0}, {"date": "1999-01-06", "close": 4.6791888, "volume": 708.0}, {"date": "1999-01-07", "close": 4.6791888, "volume": 834.0}, {"date": "1999-01-08", "close": 4.6791888, "volume": null}, {"date": "1999-01-11", "close": 4.6791888, "volume": null}, {"date": "1999-01-12", "close": 4.4956912, "volume": 4360.0}, {"date": "1999-01-13", "close": 4.4956912, "volume": null}, {"date": "1999-01-14", "close": 4.4956912, "volume": null}, {"date": "1999-01-15", "close": 4.4956912, "volume": null}, {"date": "1999-01-18", "close": 4.4956912, "volume": null}, {"date": "1999-01-19", "close": 4.4956912, "volume": null}, {"date": "1999-01-20", "close": 4.47734144, "volume": 5014.0}, {"date": "1999-01-21", "close": 4.47734144, "volume": null}, {"date": "1999-01-22", "close": 4.47734144, "volume": null}, {"date": "1999-01-25", "close": 4.47734144, "volume": null}, {"date": "1999-01-26", "close": 4.47734144, "volume": null}, {"date": "1999-01-27", "close": 4.47734144, "volume": null}, {"date": "1999-01-28", "close": 4.34889312, "volume": 5450.0}, {"date": "1999-01-29", "close": 4.34889312, "volume": 695.0}, {"date": "1999-02-01", "close": 4.34889312, "volume": null}, {"date": "1999-02-02", "close": 4.2663192, "volume": 1706.0}, {"date": "1999-02-03", "close": 4.2663192, "volume": null}, {"date": "1999-02-04", "close": 4.47734144, "volume": 4668.0}, {"date": "1999-02-05", "close": 4.5415656, "volume": 2118.0}, {"date": "1999-02-08", "close": 4.4956912, "volume": 5842.0}, {"date": "1999-02-09", "close": 4.58744, "volume": 5341.0}, {"date": "1999-02-10", "close": 4.58744, "volume": null}, {"date": "1999-02-11", "close": 4.58744, "volume": null}, {"date": "1999-02-12", "close": 4.358068, "volume": 7630.0}, {"date": "1999-02-15", "close": 4.358068, "volume": null}, {"date": "1999-02-16", "close": 4.358068, "volume": null}, {"date": "1999-02-17", "close": 4.358068, "volume": null}, {"date": "1999-02-18", "close": 4.358068, "volume": null}, {"date": "1999-02-19", "close": 4.358068, "volume": 469347.0}, {"date": "1999-02-22", "close": 4.358068, "volume": null}, {"date": "1999-02-23", "close": 4.358068, "volume": 5450.0}, {"date": "1999-02-24", "close": 4.358068, "volume": null}, {"date": "1999-02-25", "close": 4.358068, "volume": null}, {"date": "1999-02-26", "close": 4.358068, "volume": null}, {"date": "1999-03-01", "close": 4.358068, "volume": 3924.0}, {"date": "1999-03-02", "close": 4.358068, "volume": null}, {"date": "1999-03-03", "close": 4.358068, "volume": 10899.0}, {"date": "1999-03-04", "close": 4.358068, "volume": null}, {"date": "1999-03-05", "close": 4.358068, "volume": 80978.0}, {"date": "1999-03-08", "close": 4.358068, "volume": null}, {"date": "1999-03-09", "close": 4.33971824, "volume": 5450.0}, {"date": "1999-03-10", "close": 4.3121936, "volume": 2180.0}, {"date": "1999-03-11", "close": 4.3121936, "volume": null}, {"date": "1999-03-12", "close": 4.3121936, "volume": null}, {"date": "1999-03-15", "close": 4.3121936, "volume": null}, {"date": "1999-03-16", "close": 4.3121936, "volume": null}, {"date": "1999-03-17", "close": 4.3121936, "volume": 13297.0}, {"date": "1999-03-18", "close": 4.3121936, "volume": null}, {"date": "1999-03-19", "close": 4.3121936, "volume": 4687.0}, {"date": "1999-03-22", "close": 4.3121936, "volume": null}, {"date": "1999-03-23", "close": 4.3121936, "volume": null}, {"date": "1999-03-24", "close": 4.3121936, "volume": null}, {"date": "1999-03-25", "close": 4.3121936, "volume": null}, {"date": "1999-03-26", "close": 4.3121936, "volume": null}, {"date": "1999-03-29", "close": 4.3121936, "volume": null}, {"date": "1999-03-30", "close": 4.3121936, "volume": null}, {"date": "1999-03-31", "close": 4.4039424, "volume": 1090.0}, {"date": "1999-04-01", "close": 4.4039424, "volume": null}, {"date": "1999-04-02", "close": 4.4039424, "volume": null}, {"date": "1999-04-05", "close": 4.4039424, "volume": null}, {"date": "1999-04-06", "close": 4.4039424, "volume": 8719.0}, {"date": "1999-04-07", "close": 4.4039424, "volume": null}, {"date": "1999-04-08", "close": 4.4498168, "volume": 31826.0}, {"date": "1999-04-09", "close": 4.4498168, "volume": null}, {"date": "1999-04-12", "close": 4.58744, "volume": 27248.0}, {"date": "1999-04-13", "close": 4.58744, "volume": 1308.0}, {"date": "1999-04-14", "close": 4.4039424, "volume": 1090.0}, {"date": "1999-04-15", "close": 4.4039424, "volume": null}, {"date": "1999-04-16", "close": 4.4039424, "volume": null}, {"date": "1999-04-19", "close": 4.4039424, "volume": 27248.0}, {"date": "1999-04-20", "close": 4.4039424, "volume": 131.0}, {"date": "1999-04-21", "close": 4.42229216, "volume": 6540.0}, {"date": "1999-04-22", "close": 4.42229216, "volume": null}, {"date": "1999-04-23", "close": 4.42229216, "volume": null}, {"date": "1999-04-26", "close": 4.42229216, "volume": null}, {"date": "1999-04-27", "close": 4.42229216, "volume": null}, {"date": "1999-04-28", "close": 4.42229216, "volume": null}, {"date": "1999-04-29", "close": 4.58744, "volume": 1635.0}, {"date": "1999-04-30", "close": 4.6333144, "volume": 695.0}, {"date": "1999-05-03", "close": 4.6333144, "volume": null}, {"date": "1999-05-04", "close": 4.6333144, "volume": null}, {"date": "1999-05-05", "close": 4.6333144, "volume": null}, {"date": "1999-05-06", "close": 4.58744, "volume": 1199.0}, {"date": "1999-05-07", "close": 4.58744, "volume": null}, {"date": "1999-05-10", "close": 4.58744, "volume": 21799.0}, {"date": "1999-05-11", "close": 4.58744, "volume": null}, {"date": "1999-05-12", "close": 4.58744, "volume": null}, {"date": "1999-05-13", "close": 4.58744, "volume": null}, {"date": "1999-05-14", "close": 4.58744, "volume": null}, {"date": "1999-05-17", "close": 4.6333144, "volume": 3270.0}, {"date": "1999-05-18", "close": 4.6333144, "volume": 16349.0}, {"date": "1999-05-19", "close": 4.4498168, "volume": 35859.0}, {"date": "1999-05-20", "close": 4.358068, "volume": 15259.0}, {"date": "1999-05-21", "close": 4.20209504, "volume": 19074.0}, {"date": "1999-05-24", "close": 4.20209504, "volume": null}, {"date": "1999-05-25", "close": 4.20209504, "volume": null}, {"date": "1999-05-26", "close": 4.4039424, "volume": 7085.0}, {"date": "1999-05-27", "close": 4.3121936, "volume": 2943.0}, {"date": "1999-05-28", "close": 4.358068, "volume": 2725.0}, {"date": "1999-05-31", "close": 4.358068, "volume": null}, {"date": "1999-06-01", "close": 4.358068, "volume": null}, {"date": "1999-06-02", "close": 4.358068, "volume": null}, {"date": "1999-06-03", "close": 4.358068, "volume": null}, {"date": "1999-06-04", "close": 4.358068, "volume": null}, {"date": "1999-06-07", "close": 4.358068, "volume": null}, {"date": "1999-06-08", "close": 4.358068, "volume": null}, {"date": "1999-06-09", "close": 4.358068, "volume": null}, {"date": "1999-06-10", "close": 4.358068, "volume": 1526.0}, {"date": "1999-06-11", "close": 4.128696, "volume": 1471.0}, {"date": "1999-06-14", "close": 4.128696, "volume": null}, {"date": "1999-06-15", "close": 4.128696, "volume": null}, {"date": "1999-06-16", "close": 4.128696, "volume": null}, {"date": "1999-06-17", "close": 4.5415656, "volume": 163.0}, {"date": "1999-06-18", "close": 4.5415656, "volume": 92167.0}, {"date": "1999-06-21", "close": 4.5415656, "volume": null}, {"date": "1999-06-22", "close": 4.5415656, "volume": null}, {"date": "1999-06-23", "close": 4.4498168, "volume": 5401.0}, {"date": "1999-06-24", "close": 4.4498168, "volume": null}, {"date": "1999-06-25", "close": 4.4498168, "volume": null}, {"date": "1999-06-28", "close": 4.128696, "volume": 2943.0}, {"date": "1999-06-29", "close": 4.128696, "volume": null}, {"date": "1999-06-30", "close": 4.4956912, "volume": 1417.0}, {"date": "1999-07-01", "close": 4.4039424, "volume": 131.0}, {"date": "1999-07-02", "close": 4.4039424, "volume": 34115.0}, {"date": "1999-07-05", "close": 4.397519984, "volume": 5450.0}, {"date": "1999-07-06", "close": 3.899324, "volume": 17566.0}, {"date": "1999-07-07", "close": 3.899324, "volume": 586.0}, {"date": "1999-07-08", "close": 3.899324, "volume": 811.0}, {"date": "1999-07-09", "close": 3.899324, "volume": 8584.0}, {"date": "1999-07-12", "close": 3.90849888, "volume": 5450.0}, {"date": "1999-07-13", "close": 3.7617008, "volume": 35937.0}, {"date": "1999-07-14", "close": 3.7617008, "volume": null}, {"date": "1999-07-15", "close": 3.7617008, "volume": 2834.0}, {"date": "1999-07-16", "close": 3.7617008, "volume": null}, {"date": "1999-07-19", "close": 3.72500128, "volume": 5427.0}, {"date": "1999-07-20", "close": 3.7158264, "volume": 327.0}, {"date": "1999-07-21", "close": 4.1745704, "volume": 191.0}, {"date": "1999-07-22", "close": 4.1745704, "volume": null}, {"date": "1999-07-23", "close": 4.1745704, "volume": null}, {"date": "1999-07-26", "close": 4.1745704, "volume": null}, {"date": "1999-07-27", "close": 4.128696, "volume": 3815.0}, {"date": "1999-07-28", "close": 4.128696, "volume": null}, {"date": "1999-07-29", "close": 4.00024768, "volume": 18829.0}, {"date": "1999-07-30", "close": 3.91767376, "volume": 3407.0}, {"date": "1999-08-02", "close": 3.91767376, "volume": 3895.0}, {"date": "1999-08-03", "close": 3.899324, "volume": 545.0}, {"date": "1999-08-04", "close": 3.899324, "volume": null}, {"date": "1999-08-05", "close": 3.899324, "volume": null}, {"date": "1999-08-06", "close": 3.899324, "volume": null}, {"date": "1999-08-09", "close": 3.899324, "volume": null}, {"date": "1999-08-10", "close": 3.8075752, "volume": 5450.0}, {"date": "1999-08-11", "close": 3.6240776, "volume": 9809.0}, {"date": "1999-08-12", "close": 3.6240776, "volume": 1090.0}, {"date": "1999-08-13", "close": 3.6240776, "volume": null}, {"date": "1999-08-16", "close": 3.6240776, "volume": null}, {"date": "1999-08-17", "close": 3.6240776, "volume": null}, {"date": "1999-08-18", "close": 3.6240776, "volume": 32371.0}, {"date": "1999-08-19", "close": 3.6240776, "volume": 16022.0}, {"date": "1999-08-20", "close": 3.6240776, "volume": null}, {"date": "1999-08-23", "close": 3.669952, "volume": 188033.0}, {"date": "1999-08-24", "close": 3.6240776, "volume": 8879.0}, {"date": "1999-08-25", "close": 3.899324, "volume": 109.0}, {"date": "1999-08-26", "close": 3.6240776, "volume": 10572.0}, {"date": "1999-08-27", "close": 3.6240776, "volume": 7630.0}, {"date": "1999-08-30", "close": 3.6240776, "volume": 6273.0}, {"date": "1999-08-31", "close": 3.4864544, "volume": 7630.0}, {"date": "1999-09-01", "close": 3.3488312, "volume": 11226.0}, {"date": "1999-09-02", "close": 3.36718096, "volume": 5450.0}, {"date": "1999-09-03", "close": 3.36718096, "volume": 6104.0}, {"date": "1999-09-06", "close": 3.44058, "volume": 13057.0}, {"date": "1999-09-07", "close": 3.44058, "volume": 1728.0}, {"date": "1999-09-08", "close": 3.3488312, "volume": 1090.0}, {"date": "1999-09-09", "close": 3.5323288, "volume": 10899.0}, {"date": "1999-09-10", "close": 3.5323288, "volume": null}, {"date": "1999-09-13", "close": 3.3947056, "volume": 18765.0}, {"date": "1999-09-14", "close": 3.3947056, "volume": null}, {"date": "1999-09-15", "close": 3.36718096, "volume": 1417.0}, {"date": "1999-09-16", "close": 3.3488312, "volume": 2112.0}, {"date": "1999-09-17", "close": 3.3488312, "volume": 2247.0}, {"date": "1999-09-20", "close": 3.3029568, "volume": 10681.0}, {"date": "1999-09-21", "close": 3.3029568, "volume": 44563.0}, {"date": "1999-09-22", "close": 3.211208, "volume": 109.0}, {"date": "1999-09-23", "close": 3.3029568, "volume": 45777.0}, {"date": "1999-09-24", "close": 3.3029568, "volume": 6812.0}, {"date": "1999-09-27", "close": 3.13780896, "volume": 32698.0}, {"date": "1999-09-28", "close": 3.0277104, "volume": 2507.0}, {"date": "1999-09-29", "close": 2.9359616, "volume": 2289.0}, {"date": "1999-09-30", "close": 3.13780896, "volume": 28992.0}, {"date": "1999-10-01", "close": 3.13780896, "volume": null}, {"date": "1999-10-04", "close": 3.1194592, "volume": 5450.0}, {"date": "1999-10-05", "close": 3.1194592, "volume": null}, {"date": "1999-10-06", "close": 3.1194592, "volume": null}, {"date": "1999-10-07", "close": 3.12863408, "volume": 1308.0}, {"date": "1999-10-08", "close": 3.12863408, "volume": 1090.0}, {"date": "1999-10-11", "close": 3.3029568, "volume": 62226.0}, {"date": "1999-10-12", "close": 3.3029568, "volume": 10976.0}, {"date": "1999-10-13", "close": 3.2570824, "volume": 2807.0}, {"date": "1999-10-14", "close": 3.3947056, "volume": 7957.0}, {"date": "1999-10-15", "close": 3.3947056, "volume": 29755.0}, {"date": "1999-10-18", "close": 3.3947056, "volume": null}, {"date": "1999-10-19", "close": 3.3029568, "volume": 13079.0}, {"date": "1999-10-20", "close": 3.3488312, "volume": 1281.0}, {"date": "1999-10-21", "close": 3.3029568, "volume": 23377.0}, {"date": "1999-10-22", "close": 3.3029568, "volume": null}, {"date": "1999-10-25", "close": 3.3029568, "volume": null}, {"date": "1999-10-26", "close": 3.3029568, "volume": 5123.0}, {"date": "1999-10-27", "close": 3.3947056, "volume": 4278.0}, {"date": "1999-10-28", "close": 3.3947056, "volume": null}, {"date": "1999-10-29", "close": 3.3947056, "volume": null}, {"date": "1999-11-01", "close": 3.3947056, "volume": null}, {"date": "1999-11-02", "close": 3.26625728, "volume": 22.0}, {"date": "1999-11-03", "close": 3.3947056, "volume": 7739.0}, {"date": "1999-11-04", "close": 3.44058, "volume": 1962.0}, {"date": "1999-11-05", "close": 3.44058, "volume": 2376.0}, {"date": "1999-11-08", "close": 3.211208, "volume": 10600.0}, {"date": "1999-11-09", "close": 3.2570824, "volume": 5394.0}, {"date": "1999-11-10", "close": 3.2570824, "volume": null}, {"date": "1999-11-11", "close": 3.2570824, "volume": null}, {"date": "1999-11-12", "close": 3.2570824, "volume": 23941.0}, {"date": "1999-11-15", "close": 3.2570824, "volume": null}, {"date": "1999-11-16", "close": 3.211208, "volume": 9465.0}, {"date": "1999-11-17", "close": 3.22955776, "volume": 17003.0}, {"date": "1999-11-18", "close": 3.22955776, "volume": null}, {"date": "1999-11-19", "close": 3.3029568, "volume": 22344.0}, {"date": "1999-11-22", "close": 3.3029568, "volume": null}, {"date": "1999-11-23", "close": 3.3029568, "volume": 4360.0}, {"date": "1999-11-24", "close": 3.29378192, "volume": 4593.0}, {"date": "1999-11-25", "close": 3.29378192, "volume": null}, {"date": "1999-11-26", "close": 3.29378192, "volume": 17439.0}, {"date": "1999-11-29", "close": 3.32130656, "volume": 9673.0}, {"date": "1999-11-30", "close": 3.32130656, "volume": 108993.0}, {"date": "1999-12-01", "close": 3.32130656, "volume": null}, {"date": "1999-12-02", "close": 3.3029568, "volume": 7630.0}, {"date": "1999-12-03", "close": 3.24790752, "volume": 10899.0}, {"date": "1999-12-06", "close": 3.3029568, "volume": 223436.0}, {"date": "1999-12-07", "close": 3.3029568, "volume": 21919.0}, {"date": "1999-12-08", "close": 3.2570824, "volume": 14823.0}, {"date": "1999-12-09", "close": 3.211208, "volume": 197496.0}, {"date": "1999-12-10", "close": 3.2570824, "volume": 12153.0}, {"date": "1999-12-13", "close": 3.19285824, "volume": 47194.0}, {"date": "1999-12-14", "close": 3.2570824, "volume": 313.0}, {"date": "1999-12-15", "close": 3.211208, "volume": 28338.0}, {"date": "1999-12-16", "close": 3.20203312, "volume": 22355.0}, {"date": "1999-12-17", "close": 3.28460704, "volume": 15542.0}, {"date": "1999-12-20", "close": 3.3488312, "volume": 33727.0}, {"date": "1999-12-21", "close": 3.33965632, "volume": 28774.0}, {"date": "1999-12-22", "close": 3.3029568, "volume": 14278.0}, {"date": "1999-12-23", "close": 3.3029568, "volume": null}, {"date": "1999-12-24", "close": 3.3488312, "volume": 17230.0}, {"date": "1999-12-27", "close": 3.3488312, "volume": null}, {"date": "1999-12-28", "close": 3.3488312, "volume": null}, {"date": "1999-12-29", "close": 3.3488312, "volume": 5308.0}, {"date": "1999-12-30", "close": 3.211208, "volume": 4360.0}, {"date": "1999-12-31", "close": 3.211208, "volume": null}, {"date": "2000-01-03", "close": 3.211208, "volume": null}, {"date": "2000-01-04", "close": 3.211208, "volume": null}, {"date": "2000-01-05", "close": 3.2570824, "volume": 39052.0}, {"date": "2000-01-06", "close": 3.2570824, "volume": 22889.0}, {"date": "2000-01-07", "close": 3.1653336, "volume": 46246.0}, {"date": "2000-01-10", "close": 3.211208, "volume": 10006.0}, {"date": "2000-01-11", "close": 3.1194592, "volume": 95208.0}, {"date": "2000-01-12", "close": 3.1653336, "volume": 24836.0}, {"date": "2000-01-13", "close": 3.17450848, "volume": 10899.0}, {"date": "2000-01-14", "close": 3.17450848, "volume": 9864.0}, {"date": "2000-01-17", "close": 3.1653336, "volume": 608.0}, {"date": "2000-01-18", "close": 3.1653336, "volume": 47795.0}, {"date": "2000-01-19", "close": 3.1194592, "volume": 13079.0}, {"date": "2000-01-20", "close": 3.1194592, "volume": 21439.0}, {"date": "2000-01-21", "close": 3.0735848, "volume": 28916.0}, {"date": "2000-01-24", "close": 3.0735848, "volume": 6976.0}, {"date": "2000-01-25", "close": 3.1194592, "volume": 9264.0}, {"date": "2000-01-26", "close": 3.1194592, "volume": null}, {"date": "2000-01-27", "close": 3.00936064, "volume": 1300486.0}, {"date": "2000-01-28", "close": 2.8900872, "volume": 160602.0}, {"date": "2000-01-31", "close": 2.91761184, "volume": 45182.0}, {"date": "2000-02-01", "close": 2.9359616, "volume": 69276.0}, {"date": "2000-02-02", "close": 2.8900872, "volume": 976874.0}, {"date": "2000-02-03", "close": 2.9359616, "volume": 18747.0}, {"date": "2000-02-07", "close": 2.9359616, "volume": 13951.0}, {"date": "2000-02-08", "close": 2.88091232, "volume": 37468.0}, {"date": "2000-02-09", "close": 2.8442128, "volume": 18965.0}, {"date": "2000-02-10", "close": 2.8442128, "volume": 27248.0}, {"date": "2000-02-11", "close": 2.87173744, "volume": 19592.0}, {"date": "2000-02-14", "close": 2.85338768, "volume": 30627.0}, {"date": "2000-02-16", "close": 2.7983384, "volume": 5155.0}, {"date": "2000-02-17", "close": 2.82586304, "volume": 32916.0}, {"date": "2000-02-21", "close": 2.752464, "volume": 43270.0}, {"date": "2000-02-23", "close": 2.7065896, "volume": 240030.0}, {"date": "2000-02-24", "close": 2.6607152, "volume": 278271.0}, {"date": "2000-02-25", "close": 2.6607152, "volume": 168849.0}, {"date": "2000-02-28", "close": 2.60566592, "volume": 121527.0}, {"date": "2000-02-29", "close": 2.4772176, "volume": 11226.0}, {"date": "2000-03-01", "close": 2.51391712, "volume": 91256.0}, {"date": "2000-03-02", "close": 2.6148408, "volume": 320981.0}, {"date": "2000-03-03", "close": 2.6148408, "volume": 27575.0}, {"date": "2000-03-06", "close": 2.523092, "volume": 182073.0}, {"date": "2000-03-07", "close": 2.523092, "volume": 22799.0}, {"date": "2000-03-08", "close": 2.4772176, "volume": 104661.0}, {"date": "2000-03-09", "close": 2.4772176, "volume": 436828.0}, {"date": "2000-03-13", "close": 2.55979152, "volume": 159130.0}, {"date": "2000-03-14", "close": 2.523092, "volume": 490996.0}, {"date": "2000-03-15", "close": 2.49556736, "volume": 110543.0}, {"date": "2000-03-16", "close": 2.51391712, "volume": 13290.0}, {"date": "2000-03-17", "close": 2.523092, "volume": 48155.0}, {"date": "2000-03-20", "close": 2.523092, "volume": 72691.0}, {"date": "2000-03-21", "close": 2.6148408, "volume": 107133.0}, {"date": "2000-03-22", "close": 2.65154032, "volume": 387068.0}, {"date": "2000-03-23", "close": 2.73411424, "volume": 105647.0}, {"date": "2000-03-24", "close": 2.752464, "volume": 246297.0}, {"date": "2000-03-27", "close": 2.86256256, "volume": 318064.0}, {"date": "2000-03-28", "close": 2.8900872, "volume": 210935.0}, {"date": "2000-03-29", "close": 3.14698384, "volume": 469798.0}, {"date": "2000-03-30", "close": 3.09193456, "volume": 758543.0}, {"date": "2000-03-31", "close": 3.071749824, "volume": 1275959.0}, {"date": "2000-04-03", "close": 3.2570824, "volume": 142076.0}, {"date": "2000-04-04", "close": 3.09193456, "volume": 43754.0}, {"date": "2000-04-05", "close": 3.0735848, "volume": 107107.0}, {"date": "2000-04-06", "close": 3.0277104, "volume": 8610.0}, {"date": "2000-04-07", "close": 3.0735848, "volume": 21211.0}, {"date": "2000-04-10", "close": 3.0735848, "volume": 86105.0}, {"date": "2000-04-11", "close": 2.96348624, "volume": 17432.0}, {"date": "2000-04-12", "close": 3.0277104, "volume": 53130.0}, {"date": "2000-04-13", "close": 2.8900872, "volume": 59798.0}, {"date": "2000-04-14", "close": 2.8900872, "volume": 172335.0}, {"date": "2000-04-17", "close": 2.73411424, "volume": 101013.0}, {"date": "2000-04-18", "close": 2.73411424, "volume": 70355.0}, {"date": "2000-04-19", "close": 2.752464, "volume": 247759.0}, {"date": "2000-04-20", "close": 2.82586304, "volume": 44517.0}, {"date": "2000-04-26", "close": 2.752464, "volume": 132796.0}, {"date": "2000-04-27", "close": 2.7983384, "volume": 182207.0}, {"date": "2000-04-28", "close": 2.7983384, "volume": 20711.0}, {"date": "2000-05-01", "close": 2.752464, "volume": 108649.0}, {"date": "2000-05-02", "close": 2.7983384, "volume": 295940.0}, {"date": "2000-05-03", "close": 2.7983384, "volume": 67749.0}, {"date": "2000-05-04", "close": 2.752464, "volume": 257358.0}, {"date": "2000-05-05", "close": 2.6607152, "volume": 1202362.0}, {"date": "2000-05-08", "close": 2.77998864, "volume": 530032.0}, {"date": "2000-05-09", "close": 2.752464, "volume": 130299.0}, {"date": "2000-05-10", "close": 2.73411424, "volume": 1635.0}, {"date": "2000-05-11", "close": 2.91761184, "volume": 552596.0}, {"date": "2000-05-12", "close": 2.76163888, "volume": 278686.0}, {"date": "2000-05-15", "close": 2.77081376, "volume": 86374.0}, {"date": "2000-05-16", "close": 2.77081376, "volume": 18505.0}, {"date": "2000-05-17", "close": 2.77081376, "volume": 284020.0}, {"date": "2000-05-18", "close": 2.752464, "volume": 85348.0}, {"date": "2000-05-19", "close": 2.752464, "volume": 3270.0}, {"date": "2000-05-22", "close": 2.7065896, "volume": 76705.0}, {"date": "2000-05-23", "close": 2.752464, "volume": 23400.0}, {"date": "2000-05-24", "close": 2.71576448, "volume": 672933.0}, {"date": "2000-05-25", "close": 2.74328912, "volume": 1526.0}, {"date": "2000-05-26", "close": 2.752464, "volume": 92011.0}, {"date": "2000-05-29", "close": 2.752464, "volume": 11534.0}, {"date": "2000-05-30", "close": 2.71576448, "volume": 18084.0}, {"date": "2000-05-31", "close": 2.77081376, "volume": 69518.0}, {"date": "2000-06-01", "close": 2.752464, "volume": 103298.0}, {"date": "2000-06-02", "close": 2.77081376, "volume": 201164.0}, {"date": "2000-06-06", "close": 2.8900872, "volume": 12752.0}, {"date": "2000-06-07", "close": 2.7983384, "volume": 72123.0}, {"date": "2000-06-08", "close": 2.9359616, "volume": 6540.0}, {"date": "2000-06-09", "close": 2.8442128, "volume": 60570.0}, {"date": "2000-06-14", "close": 2.9359616, "volume": 26202.0}, {"date": "2000-06-15", "close": 2.9359616, "volume": 79615.0}, {"date": "2000-06-16", "close": 3.1194592, "volume": 100516.0}, {"date": "2000-06-19", "close": 3.1194592, "volume": 1070852.0}, {"date": "2000-06-20", "close": 3.1194592, "volume": 9831.0}, {"date": "2000-06-21", "close": 3.0735848, "volume": 138502.0}, {"date": "2000-06-22", "close": 3.04606016, "volume": 143142.0}, {"date": "2000-06-23", "close": 2.9359616, "volume": 35013.0}, {"date": "2000-06-26", "close": 2.9359616, "volume": 6594.0}, {"date": "2000-06-27", "close": 3.0735848, "volume": 83726.0}, {"date": "2000-06-28", "close": 3.0277104, "volume": 56481.0}, {"date": "2000-06-29", "close": 2.981836, "volume": 287161.0}, {"date": "2000-06-30", "close": 2.981836, "volume": 319579.0}, {"date": "2000-07-03", "close": 2.981836, "volume": 88639.0}, {"date": "2000-07-04", "close": 3.01853552, "volume": 20347.0}, {"date": "2000-07-05", "close": 3.01853552, "volume": 58510.0}, {"date": "2000-07-06", "close": 3.04606016, "volume": 156877.0}, {"date": "2000-07-07", "close": 3.0277104, "volume": 38399.0}, {"date": "2000-07-10", "close": 2.99101088, "volume": 37592.0}, {"date": "2000-07-11", "close": 2.99101088, "volume": 20019.0}, {"date": "2000-07-12", "close": 2.99101088, "volume": 40658.0}, {"date": "2000-07-13", "close": 3.19285824, "volume": 31970.0}, {"date": "2000-07-14", "close": 3.1194592, "volume": 29137.0}, {"date": "2000-07-17", "close": 3.09193456, "volume": 12830.0}, {"date": "2000-07-18", "close": 3.00936064, "volume": 258819.0}, {"date": "2000-07-19", "close": 3.01853552, "volume": 116233.0}, {"date": "2000-07-20", "close": 3.08275968, "volume": 3742.0}, {"date": "2000-07-21", "close": 3.102944416, "volume": 12773.0}, {"date": "2000-07-24", "close": 3.0735848, "volume": 1738.0}, {"date": "2000-07-25", "close": 3.1194592, "volume": 14951.0}, {"date": "2000-07-26", "close": 3.211208, "volume": 30609.0}, {"date": "2000-07-27", "close": 3.27543216, "volume": 30274.0}, {"date": "2000-07-28", "close": 3.26625728, "volume": 1962.0}, {"date": "2000-07-31", "close": 3.1194592, "volume": 8283.0}, {"date": "2000-08-01", "close": 3.12863408, "volume": 17523.0}, {"date": "2000-08-02", "close": 3.08275968, "volume": 22707.0}, {"date": "2000-08-03", "close": 3.06440992, "volume": 21145.0}, {"date": "2000-08-04", "close": 3.0735848, "volume": 6413.0}, {"date": "2000-08-07", "close": 3.11028432, "volume": 29428.0}, {"date": "2000-08-08", "close": 3.10110944, "volume": 113615.0}, {"date": "2000-08-09", "close": 3.0735848, "volume": 125301.0}, {"date": "2000-08-10", "close": 3.06440992, "volume": 234476.0}, {"date": "2000-08-11", "close": 3.05523504, "volume": 267588.0}, {"date": "2000-08-14", "close": 3.05523504, "volume": 87045.0}, {"date": "2000-08-15", "close": 3.1194592, "volume": 231787.0}, {"date": "2000-08-16", "close": 3.0735848, "volume": 26455.0}, {"date": "2000-08-17", "close": 3.04606016, "volume": 239694.0}, {"date": "2000-08-18", "close": 3.0277104, "volume": 302880.0}, {"date": "2000-08-21", "close": 2.981836, "volume": 60164.0}, {"date": "2000-08-22", "close": 3.0277104, "volume": 22709.0}, {"date": "2000-08-23", "close": 2.981836, "volume": 63922.0}, {"date": "2000-08-24", "close": 3.01853552, "volume": 102371.0}, {"date": "2000-08-25", "close": 3.0735848, "volume": 154921.0}, {"date": "2000-08-28", "close": 3.062574944, "volume": 96338.0}, {"date": "2000-08-29", "close": 3.0277104, "volume": 83755.0}, {"date": "2000-08-30", "close": 3.04606016, "volume": 144346.0}, {"date": "2000-08-31", "close": 3.0277104, "volume": 64240.0}, {"date": "2000-09-01", "close": 2.99101088, "volume": 67775.0}, {"date": "2000-09-04", "close": 3.0277104, "volume": 28813.0}, {"date": "2000-09-05", "close": 2.981836, "volume": 145079.0}, {"date": "2000-09-06", "close": 2.99101088, "volume": 149000.0}, {"date": "2000-09-07", "close": 2.99101088, "volume": 16143.0}, {"date": "2000-09-08", "close": 2.99101088, "volume": 1120.0}, {"date": "2000-09-11", "close": 2.99101088, "volume": 17948.0}, {"date": "2000-09-12", "close": 3.00018576, "volume": 12557.0}, {"date": "2000-09-13", "close": 2.90843696, "volume": 257654.0}, {"date": "2000-09-14", "close": 2.80751328, "volume": 175061.0}, {"date": "2000-09-15", "close": 2.7065896, "volume": 278246.0}, {"date": "2000-09-18", "close": 2.6607152, "volume": 81259.0}, {"date": "2000-09-19", "close": 2.63319056, "volume": 63728.0}, {"date": "2000-09-20", "close": 2.6607152, "volume": 37311.0}, {"date": "2000-09-21", "close": 2.6148408, "volume": 34652.0}, {"date": "2000-09-22", "close": 2.59649104, "volume": 666904.0}, {"date": "2000-09-25", "close": 2.72493936, "volume": 6253.0}, {"date": "2000-09-26", "close": 2.59649104, "volume": 29370.0}, {"date": "2000-09-27", "close": 2.5689664, "volume": 286196.0}, {"date": "2000-09-28", "close": 2.64236544, "volume": 232095.0}, {"date": "2000-09-29", "close": 2.78916352, "volume": 555339.0}, {"date": "2000-10-02", "close": 2.78916352, "volume": 45802.0}, {"date": "2000-10-03", "close": 2.77081376, "volume": 116617.0}, {"date": "2000-10-05", "close": 2.7065896, "volume": 63913.0}, {"date": "2000-10-06", "close": 2.81668816, "volume": 97598.0}, {"date": "2000-10-09", "close": 2.77998864, "volume": 24785.0}, {"date": "2000-10-10", "close": 2.82586304, "volume": 28187.0}, {"date": "2000-10-11", "close": 2.87173744, "volume": 58457.0}, {"date": "2000-10-12", "close": 2.82586304, "volume": 72714.0}, {"date": "2000-10-13", "close": 2.77998864, "volume": 43320.0}, {"date": "2000-10-16", "close": 2.752464, "volume": 37223.0}, {"date": "2000-10-17", "close": 2.7983384, "volume": 13438.0}, {"date": "2000-10-18", "close": 2.83503792, "volume": 16687.0}, {"date": "2000-10-19", "close": 2.74787656, "volume": 291315.0}, {"date": "2000-10-20", "close": 2.752464, "volume": 15344.0}, {"date": "2000-10-23", "close": 2.752464, "volume": 272483.0}, {"date": "2000-10-24", "close": 2.752464, "volume": 57142.0}, {"date": "2000-10-25", "close": 2.76163888, "volume": 49767.0}, {"date": "2000-10-26", "close": 2.7983384, "volume": 391115.0}, {"date": "2000-10-27", "close": 2.8900872, "volume": 224514.0}, {"date": "2000-10-30", "close": 2.88091232, "volume": 36225.0}, {"date": "2000-10-31", "close": 2.83503792, "volume": 257904.0}, {"date": "2000-11-01", "close": 2.82586304, "volume": 40397.0}, {"date": "2000-11-02", "close": 2.8442128, "volume": 118047.0}, {"date": "2000-11-03", "close": 2.83503792, "volume": 86751.0}, {"date": "2000-11-06", "close": 2.981836, "volume": 47881.0}, {"date": "2000-11-07", "close": 2.91761184, "volume": 250015.0}, {"date": "2000-11-08", "close": 2.8900872, "volume": 40791.0}, {"date": "2000-11-09", "close": 2.9359616, "volume": 28927.0}, {"date": "2000-11-10", "close": 2.97266112, "volume": 43944.0}, {"date": "2000-11-13", "close": 2.97266112, "volume": 48398.0}, {"date": "2000-11-14", "close": 2.97266112, "volume": 21326.0}, {"date": "2000-11-15", "close": 2.97266112, "volume": 95207.0}, {"date": "2000-11-16", "close": 2.95431136, "volume": 30818.0}, {"date": "2000-11-17", "close": 2.97266112, "volume": 36436.0}, {"date": "2000-11-20", "close": 2.95431136, "volume": 47638.0}, {"date": "2000-11-21", "close": 2.8900872, "volume": 53290.0}, {"date": "2000-11-22", "close": 2.86256256, "volume": 19063.0}, {"date": "2000-11-23", "close": 2.7983384, "volume": 178772.0}, {"date": "2000-11-24", "close": 2.81668816, "volume": 878.0}, {"date": "2000-11-27", "close": 2.77081376, "volume": 237049.0}, {"date": "2000-11-28", "close": 2.77998864, "volume": 1187.0}, {"date": "2000-11-29", "close": 2.77081376, "volume": 88498.0}, {"date": "2000-11-30", "close": 2.77081376, "volume": 58908.0}, {"date": "2000-12-01", "close": 2.752464, "volume": 8577.0}, {"date": "2000-12-04", "close": 2.752464, "volume": 12264.0}, {"date": "2000-12-05", "close": 2.752464, "volume": 73043.0}, {"date": "2000-12-06", "close": 2.77081376, "volume": 18944.0}, {"date": "2000-12-07", "close": 2.8442128, "volume": 41763.0}, {"date": "2000-12-08", "close": 2.85338768, "volume": 129874.0}, {"date": "2000-12-11", "close": 2.89926208, "volume": 11989.0}, {"date": "2000-12-12", "close": 2.87173744, "volume": 17614.0}, {"date": "2000-12-13", "close": 2.9359616, "volume": 9949.0}, {"date": "2000-12-14", "close": 2.9359616, "volume": 19723.0}, {"date": "2000-12-15", "close": 2.89926208, "volume": 16805.0}, {"date": "2000-12-18", "close": 2.981836, "volume": 58338.0}, {"date": "2000-12-19", "close": 2.97266112, "volume": 55555.0}, {"date": "2000-12-20", "close": 2.8900872, "volume": 44464.0}, {"date": "2000-12-21", "close": 2.85338768, "volume": 148221.0}, {"date": "2000-12-22", "close": 2.7983384, "volume": 47925.0}, {"date": "2000-12-27", "close": 2.88091232, "volume": 5162.0}, {"date": "2000-12-28", "close": 2.90843696, "volume": 78501.0}, {"date": "2000-12-29", "close": 2.91761184, "volume": 80974.0}, {"date": "2001-01-02", "close": 2.9359616, "volume": 44736.0}, {"date": "2001-01-03", "close": 2.8442128, "volume": 27501.0}, {"date": "2001-01-04", "close": 2.8442128, "volume": 34878.0}, {"date": "2001-01-05", "close": 2.8442128, "volume": 29256.0}, {"date": "2001-01-08", "close": 2.82586304, "volume": 3006.0}, {"date": "2001-01-09", "close": 2.80751328, "volume": 20326.0}, {"date": "2001-01-10", "close": 2.8442128, "volume": 20916.0}, {"date": "2001-01-11", "close": 2.8900872, "volume": 241282.0}, {"date": "2001-01-12", "close": 2.8900872, "volume": 33484.0}, {"date": "2001-01-15", "close": 2.8900872, "volume": 33212.0}, {"date": "2001-01-16", "close": 2.86256256, "volume": 120540.0}, {"date": "2001-01-17", "close": 2.88091232, "volume": 33688.0}, {"date": "2001-01-18", "close": 2.9359616, "volume": 9119.0}, {"date": "2001-01-19", "close": 2.94513648, "volume": 26805.0}, {"date": "2001-01-22", "close": 2.94513648, "volume": 24089.0}, {"date": "2001-01-23", "close": 2.970826144, "volume": 11356.0}, {"date": "2001-01-24", "close": 2.9359616, "volume": 30327.0}, {"date": "2001-01-25", "close": 2.9359616, "volume": 48253.0}, {"date": "2001-01-29", "close": 2.9359616, "volume": 6418.0}, {"date": "2001-01-30", "close": 2.9359616, "volume": 21631.0}, {"date": "2001-01-31", "close": 2.9359616, "volume": 11190.0}, {"date": "2001-02-01", "close": 2.95431136, "volume": 126149.0}, {"date": "2001-02-02", "close": 2.981836, "volume": 58935.0}, {"date": "2001-02-05", "close": 3.0277104, "volume": 31134.0}, {"date": "2001-02-06", "close": 3.0277104, "volume": 67115.0}, {"date": "2001-02-07", "close": 3.00936064, "volume": 51917.0}, {"date": "2001-02-08", "close": 3.04606016, "volume": 733542.0}, {"date": "2001-02-09", "close": 3.0277104, "volume": 300065.0}, {"date": "2001-02-12", "close": 3.05523504, "volume": 648318.0}, {"date": "2001-02-13", "close": 3.04606016, "volume": 124777.0}, {"date": "2001-02-14", "close": 3.1194592, "volume": 97789.0}, {"date": "2001-02-15", "close": 3.0735848, "volume": 12086.0}, {"date": "2001-02-16", "close": 3.0735848, "volume": 212568.0}, {"date": "2001-02-19", "close": 3.0735848, "volume": 20414.0}, {"date": "2001-02-20", "close": 3.0735848, "volume": 67997.0}, {"date": "2001-02-21", "close": 3.0735848, "volume": 122953.0}, {"date": "2001-02-22", "close": 3.08275968, "volume": 107719.0}, {"date": "2001-02-23", "close": 3.08275968, "volume": 5450.0}, {"date": "2001-02-26", "close": 2.8442128, "volume": 21701.0}, {"date": "2001-02-27", "close": 2.9359616, "volume": 36616.0}, {"date": "2001-02-28", "close": 2.91761184, "volume": 142329.0}, {"date": "2001-03-01", "close": 2.9359616, "volume": 29341.0}, {"date": "2001-03-02", "close": 2.942384016, "volume": 50307.0}, {"date": "2001-03-05", "close": 2.9359616, "volume": 55098.0}, {"date": "2001-03-06", "close": 2.90843696, "volume": 17472.0}, {"date": "2001-03-07", "close": 2.9359616, "volume": 39301.0}, {"date": "2001-03-08", "close": 2.9359616, "volume": 66126.0}, {"date": "2001-03-09", "close": 2.9359616, "volume": 393205.0}, {"date": "2001-03-12", "close": 2.92678672, "volume": 6785.0}, {"date": "2001-03-13", "close": 2.86256256, "volume": 32017.0}, {"date": "2001-03-14", "close": 2.87173744, "volume": 16249.0}, {"date": "2001-03-15", "close": 2.7983384, "volume": 24122.0}, {"date": "2001-03-16", "close": 2.752464, "volume": 12208.0}, {"date": "2001-03-19", "close": 2.752464, "volume": 1035.0}, {"date": "2001-03-20", "close": 2.72493936, "volume": 40851.0}, {"date": "2001-03-21", "close": 2.74328912, "volume": 15874.0}, {"date": "2001-03-22", "close": 2.7065896, "volume": 50311.0}, {"date": "2001-03-23", "close": 2.6607152, "volume": 99538.0}, {"date": "2001-03-26", "close": 2.5689664, "volume": 145300.0}, {"date": "2001-03-27", "close": 2.55061664, "volume": 58709.0}, {"date": "2001-03-28", "close": 2.4772176, "volume": 26579.0}, {"date": "2001-03-29", "close": 2.3854688, "volume": 364946.0}, {"date": "2001-03-30", "close": 2.29372, "volume": 682317.0}, {"date": "2001-04-02", "close": 2.44051808, "volume": 275123.0}, {"date": "2001-04-03", "close": 2.51391712, "volume": 107600.0}, {"date": "2001-04-04", "close": 2.67906496, "volume": 167898.0}, {"date": "2001-04-05", "close": 2.7983384, "volume": 229457.0}, {"date": "2001-04-06", "close": 2.7983384, "volume": 32035.0}, {"date": "2001-04-09", "close": 2.7065896, "volume": 7475.0}, {"date": "2001-04-10", "close": 2.66989008, "volume": 69194.0}, {"date": "2001-04-11", "close": 2.58731616, "volume": 58877.0}, {"date": "2001-04-12", "close": 2.72493936, "volume": 30316.0}, {"date": "2001-04-17", "close": 2.77081376, "volume": 14049.0}, {"date": "2001-04-18", "close": 2.785493568, "volume": 21078.0}, {"date": "2001-04-19", "close": 2.83503792, "volume": 26380.0}, {"date": "2001-04-20", "close": 2.83503792, "volume": 101483.0}, {"date": "2001-04-23", "close": 2.7983384, "volume": 749496.0}, {"date": "2001-04-24", "close": 2.80751328, "volume": 2864.0}, {"date": "2001-04-26", "close": 2.80751328, "volume": 33130.0}, {"date": "2001-04-27", "close": 2.7065896, "volume": 14621.0}, {"date": "2001-04-30", "close": 2.68823984, "volume": 282973.0}, {"date": "2001-05-01", "close": 2.68823984, "volume": 4089.0}, {"date": "2001-05-02", "close": 2.752464, "volume": 39516.0}, {"date": "2001-05-03", "close": 2.82586304, "volume": 98665.0}, {"date": "2001-05-04", "close": 2.752464, "volume": 14867.0}, {"date": "2001-05-07", "close": 2.73411424, "volume": 11089.0}, {"date": "2001-05-08", "close": 2.66989008, "volume": 139569.0}, {"date": "2001-05-09", "close": 2.6148408, "volume": 89215.0}, {"date": "2001-05-10", "close": 2.6607152, "volume": 158770.0}, {"date": "2001-05-11", "close": 2.66989008, "volume": 167123.0}, {"date": "2001-05-14", "close": 2.74328912, "volume": 47620.0}, {"date": "2001-05-15", "close": 2.77081376, "volume": 345312.0}, {"date": "2001-05-16", "close": 2.80751328, "volume": 375000.0}, {"date": "2001-05-17", "close": 2.8442128, "volume": 144835.0}, {"date": "2001-05-18", "close": 2.8900872, "volume": 243797.0}, {"date": "2001-05-21", "close": 2.8442128, "volume": 84546.0}, {"date": "2001-05-22", "close": 2.7983384, "volume": 92129.0}, {"date": "2001-05-23", "close": 2.83503792, "volume": 95584.0}, {"date": "2001-05-24", "close": 2.83503792, "volume": 30949.0}, {"date": "2001-05-25", "close": 2.83503792, "volume": 82057.0}, {"date": "2001-05-28", "close": 2.80751328, "volume": 33406.0}, {"date": "2001-05-29", "close": 2.803843328, "volume": 38865.0}, {"date": "2001-05-30", "close": 2.90843696, "volume": 79860.0}, {"date": "2001-05-31", "close": 2.891922176, "volume": 78849.0}, {"date": "2001-06-01", "close": 2.8442128, "volume": 43923.0}, {"date": "2001-06-04", "close": 2.81668816, "volume": 57357.0}, {"date": "2001-06-05", "close": 2.80751328, "volume": 49885.0}, {"date": "2001-06-06", "close": 2.76163888, "volume": 41292.0}, {"date": "2001-06-07", "close": 2.7983384, "volume": 31815.0}, {"date": "2001-06-08", "close": 2.752464, "volume": 9246.0}, {"date": "2001-06-12", "close": 2.74328912, "volume": 16107.0}, {"date": "2001-06-13", "close": 2.71576448, "volume": 2366.0}, {"date": "2001-06-14", "close": 2.77081376, "volume": 36128.0}, {"date": "2001-06-15", "close": 2.7065896, "volume": 1093615.0}, {"date": "2001-06-18", "close": 2.73411424, "volume": 68158.0}, {"date": "2001-06-19", "close": 2.77081376, "volume": 524671.0}, {"date": "2001-06-20", "close": 2.78916352, "volume": 134090.0}, {"date": "2001-06-21", "close": 2.77998864, "volume": 53984.0}, {"date": "2001-06-22", "close": 2.81668816, "volume": 164645.0}, {"date": "2001-06-25", "close": 2.71576448, "volume": 112638.0}, {"date": "2001-06-26", "close": 2.63319056, "volume": 495156.0}, {"date": "2001-06-27", "close": 2.6607152, "volume": 278672.0}, {"date": "2001-06-28", "close": 2.672642544, "volume": 279377.0}, {"date": "2001-06-29", "close": 2.69282728, "volume": 447643.0}, {"date": "2001-07-02", "close": 2.67906496, "volume": 52279.0}, {"date": "2001-07-03", "close": 2.6607152, "volume": 43067.0}, {"date": "2001-07-04", "close": 2.6607152, "volume": 61923.0}, {"date": "2001-07-05", "close": 2.63319056, "volume": 43266.0}, {"date": "2001-07-06", "close": 2.63319056, "volume": 3869.0}, {"date": "2001-07-09", "close": 2.6148408, "volume": 35097.0}, {"date": "2001-07-10", "close": 2.6607152, "volume": 26796.0}, {"date": "2001-07-11", "close": 2.66989008, "volume": 29156.0}, {"date": "2001-07-12", "close": 2.7983384, "volume": 91093.0}, {"date": "2001-07-13", "close": 2.8442128, "volume": 57847.0}, {"date": "2001-07-16", "close": 2.752464, "volume": 93413.0}, {"date": "2001-07-17", "close": 2.71576448, "volume": 17112.0}, {"date": "2001-07-18", "close": 2.73411424, "volume": 50619.0}, {"date": "2001-07-19", "close": 2.7065896, "volume": 368852.0}, {"date": "2001-07-20", "close": 2.68823984, "volume": 249248.0}, {"date": "2001-07-23", "close": 2.6607152, "volume": 263825.0}, {"date": "2001-07-24", "close": 2.67906496, "volume": 45809.0}, {"date": "2001-07-25", "close": 2.69741472, "volume": 440813.0}, {"date": "2001-07-26", "close": 2.6148408, "volume": 56773.0}, {"date": "2001-07-27", "close": 2.57814128, "volume": 41756.0}, {"date": "2001-07-30", "close": 2.6148408, "volume": 4419.0}, {"date": "2001-07-31", "close": 2.6148408, "volume": 16175.0}, {"date": "2001-08-01", "close": 2.6607152, "volume": 113026.0}, {"date": "2001-08-02", "close": 2.6607152, "volume": 6265.0}, {"date": "2001-08-03", "close": 2.63319056, "volume": 33974.0}, {"date": "2001-08-06", "close": 2.63319056, "volume": 25032.0}, {"date": "2001-08-07", "close": 2.6607152, "volume": 23870.0}, {"date": "2001-08-08", "close": 2.6607152, "volume": 142972.0}, {"date": "2001-08-09", "close": 2.6607152, "volume": 247415.0}, {"date": "2001-08-10", "close": 2.6607152, "volume": 129079.0}, {"date": "2001-08-13", "close": 2.63319056, "volume": 29314.0}, {"date": "2001-08-14", "close": 2.6607152, "volume": 254336.0}, {"date": "2001-08-15", "close": 2.6607152, "volume": 65614.0}, {"date": "2001-08-16", "close": 2.6607152, "volume": 1441756.0}, {"date": "2001-08-17", "close": 2.59649104, "volume": 111783.0}, {"date": "2001-08-20", "close": 2.54144176, "volume": 54057.0}, {"date": "2001-08-21", "close": 2.58731616, "volume": 20650.0}, {"date": "2001-08-22", "close": 2.6148408, "volume": 45433.0}, {"date": "2001-08-23", "close": 2.58731616, "volume": 142130.0}, {"date": "2001-08-24", "close": 2.64236544, "volume": 34773.0}, {"date": "2001-08-27", "close": 2.523092, "volume": 140769.0}, {"date": "2001-08-28", "close": 2.523092, "volume": 15399.0}, {"date": "2001-08-29", "close": 2.4772176, "volume": 70780.0}, {"date": "2001-08-30", "close": 2.4772176, "volume": 15716.0}, {"date": "2001-08-31", "close": 2.496484848, "volume": 50481.0}, {"date": "2001-09-03", "close": 2.49556736, "volume": 75968.0}, {"date": "2001-09-04", "close": 2.4772176, "volume": 21209.0}, {"date": "2001-09-05", "close": 2.4772176, "volume": 103011.0}, {"date": "2001-09-06", "close": 2.44969296, "volume": 47650.0}, {"date": "2001-09-10", "close": 2.3395944, "volume": 162723.0}, {"date": "2001-09-11", "close": 2.33041952, "volume": 75609.0}, {"date": "2001-09-12", "close": 2.22032096, "volume": 52608.0}, {"date": "2001-09-13", "close": 2.22949584, "volume": 12120.0}, {"date": "2001-09-14", "close": 2.29372, "volume": 111967.0}, {"date": "2001-09-17", "close": 2.1560968, "volume": 78354.0}, {"date": "2001-09-18", "close": 2.2019712, "volume": 63216.0}, {"date": "2001-09-19", "close": 2.12857216, "volume": 24414.0}, {"date": "2001-09-20", "close": 2.2019712, "volume": 51188.0}, {"date": "2001-09-21", "close": 2.16527168, "volume": 13101.0}, {"date": "2001-09-24", "close": 2.1560968, "volume": 64447.0}, {"date": "2001-09-25", "close": 2.16527168, "volume": 12043.0}, {"date": "2001-09-26", "close": 2.16527168, "volume": 12196.0}, {"date": "2001-09-27", "close": 2.3395944, "volume": 20164.0}, {"date": "2001-09-28", "close": 2.29372, "volume": 6540.0}, {"date": "2001-10-01", "close": 2.29372, "volume": 10068.0}, {"date": "2001-10-02", "close": 2.29372, "volume": 18648.0}, {"date": "2001-10-03", "close": 2.2478456, "volume": 29079.0}, {"date": "2001-10-04", "close": 2.11939728, "volume": 658237.0}, {"date": "2001-10-05", "close": 2.23867072, "volume": 65678.0}, {"date": "2001-10-08", "close": 2.23867072, "volume": 7630.0}, {"date": "2001-10-09", "close": 2.27537024, "volume": 37590.0}, {"date": "2001-10-10", "close": 2.30289488, "volume": 73863.0}, {"date": "2001-10-11", "close": 2.2478456, "volume": 675214.0}, {"date": "2001-10-12", "close": 2.4313432, "volume": 1418616.0}, {"date": "2001-10-15", "close": 2.46804272, "volume": 698375.0}, {"date": "2001-10-16", "close": 2.51391712, "volume": 341892.0}, {"date": "2001-10-17", "close": 2.53226688, "volume": 321150.0}, {"date": "2001-10-18", "close": 2.523092, "volume": 390830.0}, {"date": "2001-10-19", "close": 2.523092, "volume": 457092.0}, {"date": "2001-10-22", "close": 2.39464368, "volume": 52363.0}, {"date": "2001-10-23", "close": 2.42216832, "volume": 104409.0}, {"date": "2001-10-24", "close": 2.42216832, "volume": 148122.0}, {"date": "2001-10-25", "close": 2.4313432, "volume": 87937.0}, {"date": "2001-10-26", "close": 2.51391712, "volume": 275706.0}, {"date": "2001-10-29", "close": 2.53226688, "volume": 210518.0}, {"date": "2001-10-30", "close": 2.523092, "volume": 791054.0}, {"date": "2001-10-31", "close": 2.5689664, "volume": 316891.0}, {"date": "2001-11-01", "close": 2.55061664, "volume": 138263.0}, {"date": "2001-11-02", "close": 2.5689664, "volume": 903467.0}, {"date": "2001-11-05", "close": 2.6148408, "volume": 586485.0}, {"date": "2001-11-06", "close": 2.65154032, "volume": 592737.0}, {"date": "2001-11-07", "close": 2.74328912, "volume": 1076908.0}, {"date": "2001-11-08", "close": 2.7065896, "volume": 169088.0}, {"date": "2001-11-09", "close": 2.76163888, "volume": 77823.0}, {"date": "2001-11-12", "close": 2.83503792, "volume": 141181.0}, {"date": "2001-11-13", "close": 2.7983384, "volume": 163152.0}, {"date": "2001-11-14", "close": 2.752464, "volume": 95560.0}, {"date": "2001-11-15", "close": 2.77081376, "volume": 102824.0}, {"date": "2001-11-16", "close": 2.7983384, "volume": 88911.0}, {"date": "2001-11-19", "close": 2.8442128, "volume": 40491.0}, {"date": "2001-11-20", "close": 2.8442128, "volume": 135051.0}, {"date": "2001-11-21", "close": 2.87173744, "volume": 105129.0}, {"date": "2001-11-22", "close": 2.8442128, "volume": 1440114.0}, {"date": "2001-11-23", "close": 2.7983384, "volume": 95218.0}, {"date": "2001-11-26", "close": 2.8442128, "volume": 143383.0}, {"date": "2001-11-27", "close": 2.8442128, "volume": 14278.0}, {"date": "2001-11-28", "close": 2.8900872, "volume": 36260.0}, {"date": "2001-11-29", "close": 2.8900872, "volume": 266264.0}, {"date": "2001-11-30", "close": 2.80751328, "volume": 254098.0}, {"date": "2001-12-03", "close": 2.86256256, "volume": 70544.0}, {"date": "2001-12-04", "close": 2.8442128, "volume": 33559.0}, {"date": "2001-12-05", "close": 2.87173744, "volume": 40659.0}, {"date": "2001-12-06", "close": 2.80751328, "volume": 160474.0}, {"date": "2001-12-07", "close": 2.80751328, "volume": 1069286.0}, {"date": "2001-12-10", "close": 2.86256256, "volume": 119099.0}, {"date": "2001-12-11", "close": 2.86256256, "volume": 561626.0}, {"date": "2001-12-12", "close": 2.86256256, "volume": 190719.0}, {"date": "2001-12-13", "close": 2.8900872, "volume": 1967643.0}, {"date": "2001-12-14", "close": 2.89926208, "volume": 548595.0}, {"date": "2001-12-17", "close": 2.912106912, "volume": 1495342.0}, {"date": "2001-12-18", "close": 2.95431136, "volume": 1023427.0}, {"date": "2001-12-19", "close": 3.00936064, "volume": 550312.0}, {"date": "2001-12-20", "close": 3.0277104, "volume": 44856.0}, {"date": "2001-12-21", "close": 3.0277104, "volume": 106104.0}, {"date": "2001-12-24", "close": 3.15615872, "volume": 153569.0}, {"date": "2001-12-27", "close": 3.13780896, "volume": 51684.0}, {"date": "2001-12-28", "close": 3.15615872, "volume": 121429.0}, {"date": "2001-12-31", "close": 3.17450848, "volume": 11978.0}, {"date": "2002-01-02", "close": 3.17450848, "volume": 34333.0}, {"date": "2002-01-03", "close": 3.1194592, "volume": 91235.0}, {"date": "2002-01-04", "close": 3.1194592, "volume": 863685.0}, {"date": "2002-01-07", "close": 3.13780896, "volume": 17113.0}, {"date": "2002-01-08", "close": 3.1194592, "volume": 109129.0}, {"date": "2002-01-09", "close": 3.10110944, "volume": 51106.0}, {"date": "2002-01-10", "close": 3.10110944, "volume": 11877.0}, {"date": "2002-01-11", "close": 3.0277104, "volume": 98205.0}, {"date": "2002-01-14", "close": 3.0735848, "volume": 315138.0}, {"date": "2002-01-15", "close": 3.14698384, "volume": 76222.0}, {"date": "2002-01-16", "close": 3.19285824, "volume": 92169.0}, {"date": "2002-01-17", "close": 3.23873264, "volume": 89439.0}, {"date": "2002-01-18", "close": 3.3947056, "volume": 148757.0}, {"date": "2002-01-21", "close": 3.4864544, "volume": 407712.0}, {"date": "2002-01-22", "close": 3.46810464, "volume": 255788.0}, {"date": "2002-01-23", "close": 3.45892976, "volume": 110819.0}, {"date": "2002-01-24", "close": 3.43140512, "volume": 464219.0}, {"date": "2002-01-25", "close": 3.41305536, "volume": 253220.0}, {"date": "2002-01-29", "close": 3.47727952, "volume": 232657.0}, {"date": "2002-01-30", "close": 3.49562928, "volume": 188454.0}, {"date": "2002-01-31", "close": 3.58737808, "volume": 154958.0}, {"date": "2002-02-01", "close": 3.7158264, "volume": 91118.0}, {"date": "2002-02-04", "close": 3.8075752, "volume": 234503.0}, {"date": "2002-02-05", "close": 3.782803024, "volume": 269320.0}, {"date": "2002-02-06", "close": 3.73417616, "volume": 672675.0}, {"date": "2002-02-07", "close": 3.8075752, "volume": 982122.0}, {"date": "2002-02-08", "close": 3.8075752, "volume": 1473146.0}, {"date": "2002-02-11", "close": 3.8534496, "volume": 149099.0}, {"date": "2002-02-12", "close": 3.9451984, "volume": 156566.0}, {"date": "2002-02-13", "close": 3.89014912, "volume": 164335.0}, {"date": "2002-02-14", "close": 3.899324, "volume": 105495.0}, {"date": "2002-02-15", "close": 3.90849888, "volume": 78256.0}, {"date": "2002-02-18", "close": 3.83509984, "volume": 113100.0}, {"date": "2002-02-19", "close": 3.7158264, "volume": 227055.0}, {"date": "2002-02-20", "close": 3.7158264, "volume": 233495.0}, {"date": "2002-02-21", "close": 3.74335104, "volume": 57178.0}, {"date": "2002-02-22", "close": 3.74335104, "volume": 259160.0}, {"date": "2002-02-25", "close": 3.8534496, "volume": 78764.0}, {"date": "2002-02-26", "close": 3.88097424, "volume": 145493.0}, {"date": "2002-02-27", "close": 3.81675008, "volume": 63861.0}, {"date": "2002-02-28", "close": 3.7158264, "volume": 77726.0}, {"date": "2002-03-01", "close": 3.7617008, "volume": 77856.0}, {"date": "2002-03-04", "close": 3.7617008, "volume": 16349.0}, {"date": "2002-03-05", "close": 3.7158264, "volume": 119539.0}, {"date": "2002-03-06", "close": 3.7617008, "volume": 1741189.0}, {"date": "2002-03-07", "close": 3.7617008, "volume": 23011.0}, {"date": "2002-03-08", "close": 3.75252592, "volume": 59394.0}, {"date": "2002-03-11", "close": 3.75252592, "volume": 1281925.0}, {"date": "2002-03-12", "close": 3.669034512, "volume": 76331.0}, {"date": "2002-03-13", "close": 3.72500128, "volume": 168417.0}, {"date": "2002-03-14", "close": 3.7158264, "volume": 83597.0}, {"date": "2002-03-15", "close": 3.72500128, "volume": 73763.0}, {"date": "2002-03-18", "close": 3.75252592, "volume": 61642.0}, {"date": "2002-03-19", "close": 3.74335104, "volume": 50829.0}, {"date": "2002-03-20", "close": 3.7617008, "volume": 75598.0}, {"date": "2002-03-21", "close": 3.73417616, "volume": 130231.0}, {"date": "2002-03-22", "close": 3.74335104, "volume": 147461.0}, {"date": "2002-03-25", "close": 3.75252592, "volume": 68797.0}, {"date": "2002-03-26", "close": 3.83509984, "volume": 75615.0}, {"date": "2002-03-27", "close": 3.74335104, "volume": 144594.0}, {"date": "2002-03-28", "close": 3.72500128, "volume": 140634.0}, {"date": "2002-04-02", "close": 3.669952, "volume": 125845.0}, {"date": "2002-04-03", "close": 3.669952, "volume": 56225.0}, {"date": "2002-04-04", "close": 3.70665152, "volume": 63840.0}, {"date": "2002-04-05", "close": 3.69747664, "volume": 689888.0}, {"date": "2002-04-08", "close": 3.5323288, "volume": 47543.0}, {"date": "2002-04-09", "close": 3.42223024, "volume": 122131.0}, {"date": "2002-04-10", "close": 3.5323288, "volume": 277492.0}, {"date": "2002-04-11", "close": 3.5782032, "volume": 121054.0}, {"date": "2002-04-12", "close": 3.5782032, "volume": 20191.0}, {"date": "2002-04-15", "close": 3.59655296, "volume": 31361.0}, {"date": "2002-04-16", "close": 3.669952, "volume": 154708.0}, {"date": "2002-04-17", "close": 3.65160224, "volume": 29483.0}, {"date": "2002-04-18", "close": 3.56902832, "volume": 135350.0}, {"date": "2002-04-19", "close": 3.5782032, "volume": 62328.0}, {"date": "2002-04-22", "close": 3.52315392, "volume": 109157.0}, {"date": "2002-04-23", "close": 3.60572784, "volume": 32755.0}, {"date": "2002-04-24", "close": 3.59655296, "volume": 26695.0}, {"date": "2002-04-26", "close": 3.45892976, "volume": 88979.0}, {"date": "2002-04-29", "close": 3.26625728, "volume": 238204.0}, {"date": "2002-04-30", "close": 3.3947056, "volume": 77876.0}, {"date": "2002-05-01", "close": 3.45892976, "volume": 1078817.0}, {"date": "2002-05-02", "close": 3.59655296, "volume": 81922.0}, {"date": "2002-05-03", "close": 3.5782032, "volume": 65457.0}, {"date": "2002-05-06", "close": 3.60572784, "volume": 158485.0}, {"date": "2002-05-07", "close": 3.5323288, "volume": 39246.0}, {"date": "2002-05-08", "close": 3.5323288, "volume": 1045767.0}, {"date": "2002-05-09", "close": 3.4864544, "volume": 174966.0}, {"date": "2002-05-10", "close": 3.5323288, "volume": 137732.0}, {"date": "2002-05-13", "close": 3.4864544, "volume": 37614.0}, {"date": "2002-05-14", "close": 3.5782032, "volume": 25998.0}, {"date": "2002-05-15", "close": 3.4864544, "volume": 1063489.0}, {"date": "2002-05-16", "close": 3.5323288, "volume": 32270.0}, {"date": "2002-05-17", "close": 3.51397904, "volume": 33708.0}, {"date": "2002-05-20", "close": 3.56902832, "volume": 600365.0}, {"date": "2002-05-21", "close": 3.64242736, "volume": 60639.0}, {"date": "2002-05-22", "close": 3.67912688, "volume": 199559.0}, {"date": "2002-05-23", "close": 3.70665152, "volume": 462857.0}, {"date": "2002-05-24", "close": 3.7617008, "volume": 149492.0}, {"date": "2002-05-27", "close": 3.8075752, "volume": 227649.0}, {"date": "2002-05-28", "close": 3.83509984, "volume": 147625.0}, {"date": "2002-05-29", "close": 3.8075752, "volume": 125182.0}, {"date": "2002-05-30", "close": 3.8075752, "volume": 141644.0}, {"date": "2002-05-31", "close": 3.8075752, "volume": 51694.0}, {"date": "2002-06-03", "close": 3.8075752, "volume": 551081.0}, {"date": "2002-06-04", "close": 3.8075752, "volume": 800269.0}, {"date": "2002-06-05", "close": 3.669952, "volume": 45429.0}, {"date": "2002-06-06", "close": 3.669952, "volume": 32351.0}, {"date": "2002-06-07", "close": 3.669952, "volume": 30137.0}, {"date": "2002-06-11", "close": 3.669952, "volume": 95566.0}, {"date": "2002-06-12", "close": 3.5782032, "volume": 20734.0}, {"date": "2002-06-13", "close": 3.6240776, "volume": 21199.0}, {"date": "2002-06-14", "close": 3.56902832, "volume": 25751.0}, {"date": "2002-06-17", "close": 3.5323288, "volume": 119006.0}, {"date": "2002-06-18", "close": 3.5323288, "volume": 2017042.0}, {"date": "2002-06-19", "close": 3.5323288, "volume": 21908.0}, {"date": "2002-06-20", "close": 3.55985344, "volume": 40671.0}, {"date": "2002-06-21", "close": 3.4864544, "volume": 217632.0}, {"date": "2002-06-24", "close": 3.46810464, "volume": 142418.0}, {"date": "2002-06-25", "close": 3.3947056, "volume": 524053.0}, {"date": "2002-06-26", "close": 3.31213168, "volume": 54764.0}, {"date": "2002-06-27", "close": 3.3947056, "volume": 92589.0}, {"date": "2002-06-28", "close": 3.3488312, "volume": 41591.0}, {"date": "2002-07-01", "close": 3.2570824, "volume": 35584.0}, {"date": "2002-07-02", "close": 3.2570824, "volume": 55119.0}, {"date": "2002-07-03", "close": 3.27543216, "volume": 28093.0}, {"date": "2002-07-04", "close": 3.3488312, "volume": 69975.0}, {"date": "2002-07-05", "close": 3.3029568, "volume": 79452.0}, {"date": "2002-07-08", "close": 3.3488312, "volume": 61785.0}, {"date": "2002-07-09", "close": 3.3947056, "volume": 21908.0}, {"date": "2002-07-10", "close": 3.3488312, "volume": 119701.0}, {"date": "2002-07-11", "close": 3.3488312, "volume": 709817.0}, {"date": "2002-07-12", "close": 3.3947056, "volume": 38911.0}, {"date": "2002-07-15", "close": 3.4864544, "volume": 41561.0}, {"date": "2002-07-16", "close": 3.38553072, "volume": 9332.0}, {"date": "2002-07-17", "close": 3.3029568, "volume": 625674.0}, {"date": "2002-07-18", "close": 3.3029568, "volume": 70535.0}, {"date": "2002-07-19", "close": 3.08275968, "volume": 47703.0}, {"date": "2002-07-22", "close": 2.94513648, "volume": 105143.0}, {"date": "2002-07-23", "close": 3.10110944, "volume": 41916.0}, {"date": "2002-07-24", "close": 3.0735848, "volume": 83504.0}, {"date": "2002-07-25", "close": 3.13780896, "volume": 28445.0}, {"date": "2002-07-26", "close": 3.0735848, "volume": 79480.0}, {"date": "2002-07-29", "close": 3.1653336, "volume": 8403.0}, {"date": "2002-07-30", "close": 3.12863408, "volume": 57958.0}, {"date": "2002-07-31", "close": 3.0735848, "volume": 44382.0}, {"date": "2002-08-01", "close": 3.1194592, "volume": 54169.0}, {"date": "2002-08-02", "close": 3.1653336, "volume": 20928.0}, {"date": "2002-08-06", "close": 3.0277104, "volume": 127420.0}, {"date": "2002-08-07", "close": 2.9359616, "volume": 230365.0}, {"date": "2002-08-08", "close": 2.91761184, "volume": 103013.0}, {"date": "2002-08-09", "close": 2.80751328, "volume": 71819.0}, {"date": "2002-08-12", "close": 2.83503792, "volume": 430455.0}, {"date": "2002-08-13", "close": 2.8900872, "volume": 383765.0}, {"date": "2002-08-14", "close": 2.91761184, "volume": 102378.0}, {"date": "2002-08-15", "close": 3.0735848, "volume": 41145.0}, {"date": "2002-08-16", "close": 3.22955776, "volume": 44740.0}, {"date": "2002-08-19", "close": 3.2570824, "volume": 34530.0}, {"date": "2002-08-20", "close": 3.10110944, "volume": 14337.0}, {"date": "2002-08-21", "close": 3.211208, "volume": 12120.0}, {"date": "2002-08-22", "close": 3.211208, "volume": 27690.0}, {"date": "2002-08-23", "close": 3.211208, "volume": 25046.0}, {"date": "2002-08-26", "close": 3.13780896, "volume": 38767.0}, {"date": "2002-08-27", "close": 3.1653336, "volume": 14387.0}, {"date": "2002-08-28", "close": 3.211208, "volume": 112076.0}, {"date": "2002-08-29", "close": 3.1653336, "volume": 43383.0}, {"date": "2002-08-30", "close": 3.3029568, "volume": 127037.0}, {"date": "2002-09-02", "close": 3.26625728, "volume": 68571.0}, {"date": "2002-09-03", "close": 3.3488312, "volume": 15900.0}, {"date": "2002-09-04", "close": 3.3947056, "volume": 163457.0}, {"date": "2002-09-05", "close": 3.37635584, "volume": 1703414.0}, {"date": "2002-09-06", "close": 3.37635584, "volume": 118080.0}, {"date": "2002-09-09", "close": 3.3488312, "volume": 105451.0}, {"date": "2002-09-10", "close": 3.31213168, "volume": 63099.0}, {"date": "2002-09-11", "close": 3.3029568, "volume": 186705.0}, {"date": "2002-09-12", "close": 3.3029568, "volume": 46335.0}, {"date": "2002-09-13", "close": 3.33048144, "volume": 106792.0}, {"date": "2002-09-16", "close": 3.33048144, "volume": 33040.0}, {"date": "2002-09-17", "close": 3.35800608, "volume": 254063.0}, {"date": "2002-09-18", "close": 3.3029568, "volume": 1123195.0}, {"date": "2002-09-19", "close": 3.3947056, "volume": 58708.0}, {"date": "2002-09-20", "close": 3.3947056, "volume": 1917621.0}, {"date": "2002-09-23", "close": 3.43140512, "volume": 92681.0}, {"date": "2002-09-24", "close": 3.3947056, "volume": 120976.0}, {"date": "2002-09-25", "close": 3.37635584, "volume": 138758.0}, {"date": "2002-09-26", "close": 3.3029568, "volume": 278260.0}, {"date": "2002-09-27", "close": 3.3029568, "volume": 60173.0}, {"date": "2002-09-30", "close": 3.1194592, "volume": 940229.0}, {"date": "2002-10-01", "close": 3.19285824, "volume": 31749.0}, {"date": "2002-10-02", "close": 3.211208, "volume": 151567.0}, {"date": "2002-10-03", "close": 3.15615872, "volume": 724184.0}, {"date": "2002-10-04", "close": 3.14698384, "volume": 597334.0}, {"date": "2002-10-07", "close": 3.1194592, "volume": 36774.0}, {"date": "2002-10-08", "close": 3.19285824, "volume": 60795.0}, {"date": "2002-10-09", "close": 3.1194592, "volume": 245471.0}, {"date": "2002-10-10", "close": 3.26625728, "volume": 159434.0}, {"date": "2002-10-11", "close": 3.28460704, "volume": 413038.0}, {"date": "2002-10-14", "close": 3.3029568, "volume": 161659.0}, {"date": "2002-10-15", "close": 3.3029568, "volume": 272438.0}, {"date": "2002-10-16", "close": 3.33965632, "volume": 445589.0}, {"date": "2002-10-17", "close": 3.33048144, "volume": 246105.0}, {"date": "2002-10-18", "close": 3.29378192, "volume": 113835.0}, {"date": "2002-10-21", "close": 3.1653336, "volume": 77885.0}, {"date": "2002-10-22", "close": 3.08275968, "volume": 72564.0}, {"date": "2002-10-23", "close": 3.1194592, "volume": 148605.0}, {"date": "2002-10-24", "close": 3.1653336, "volume": 94640.0}, {"date": "2002-10-25", "close": 3.10110944, "volume": 39788.0}, {"date": "2002-10-28", "close": 3.08275968, "volume": 34139.0}, {"date": "2002-10-29", "close": 3.08275968, "volume": 12761.0}, {"date": "2002-10-30", "close": 3.12863408, "volume": 91650.0}, {"date": "2002-10-31", "close": 3.1194592, "volume": 21390.0}, {"date": "2002-11-01", "close": 3.04606016, "volume": 26194.0}, {"date": "2002-11-04", "close": 3.0277104, "volume": 42442.0}, {"date": "2002-11-05", "close": 3.00936064, "volume": 66092.0}, {"date": "2002-11-06", "close": 2.981836, "volume": 113642.0}, {"date": "2002-11-07", "close": 2.981836, "volume": 62351.0}, {"date": "2002-11-08", "close": 2.86256256, "volume": 117139.0}, {"date": "2002-11-11", "close": 2.8442128, "volume": 86785.0}, {"date": "2002-11-12", "close": 2.8442128, "volume": 41290.0}, {"date": "2002-11-13", "close": 2.85338768, "volume": 132579.0}, {"date": "2002-11-14", "close": 2.82586304, "volume": 126181.0}, {"date": "2002-11-15", "close": 2.81668816, "volume": 174099.0}, {"date": "2002-11-18", "close": 2.80751328, "volume": 328977.0}, {"date": "2002-11-19", "close": 2.8442128, "volume": 216992.0}, {"date": "2002-11-20", "close": 3.05523504, "volume": 732084.0}, {"date": "2002-11-21", "close": 3.0277104, "volume": 697404.0}, {"date": "2002-11-22", "close": 3.00018576, "volume": 59737.0}, {"date": "2002-11-25", "close": 3.00936064, "volume": 156379.0}, {"date": "2002-11-26", "close": 2.89926208, "volume": 250323.0}, {"date": "2002-11-27", "close": 2.89926208, "volume": 115105.0}, {"date": "2002-11-28", "close": 2.981836, "volume": 81619.0}, {"date": "2002-11-29", "close": 2.94513648, "volume": 92960.0}, {"date": "2002-12-02", "close": 2.95431136, "volume": 56773.0}, {"date": "2002-12-03", "close": 2.9359616, "volume": 709488.0}, {"date": "2002-12-04", "close": 2.91761184, "volume": 270770.0}, {"date": "2002-12-05", "close": 2.91761184, "volume": 48571.0}, {"date": "2002-12-06", "close": 2.90843696, "volume": 10490.0}, {"date": "2002-12-09", "close": 2.91761184, "volume": 77470.0}, {"date": "2002-12-10", "close": 2.981836, "volume": 61938.0}, {"date": "2002-12-11", "close": 2.9359616, "volume": 77765.0}, {"date": "2002-12-12", "close": 3.04606016, "volume": 1436080.0}, {"date": "2002-12-13", "close": 3.1653336, "volume": 96081.0}, {"date": "2002-12-16", "close": 3.13780896, "volume": 69945.0}, {"date": "2002-12-17", "close": 3.1194592, "volume": 80342.0}, {"date": "2002-12-18", "close": 3.14698384, "volume": 189136.0}, {"date": "2002-12-19", "close": 3.20203312, "volume": 363134.0}, {"date": "2002-12-20", "close": 3.24790752, "volume": 93160.0}, {"date": "2002-12-23", "close": 3.22955776, "volume": 75011.0}, {"date": "2002-12-24", "close": 3.22955776, "volume": 6436.0}, {"date": "2002-12-27", "close": 3.29378192, "volume": 43906.0}, {"date": "2002-12-30", "close": 3.28460704, "volume": 14327.0}, {"date": "2002-12-31", "close": 3.26625728, "volume": 6565.0}, {"date": "2003-01-02", "close": 3.33048144, "volume": 21087.0}, {"date": "2003-01-03", "close": 3.38553072, "volume": 30380.0}, {"date": "2003-01-06", "close": 3.41305536, "volume": 146754.0}, {"date": "2003-01-07", "close": 3.44058, "volume": 90536.0}, {"date": "2003-01-08", "close": 3.46810464, "volume": 819297.0}, {"date": "2003-01-09", "close": 3.46810464, "volume": 305678.0}, {"date": "2003-01-10", "close": 3.40388048, "volume": 30113.0}, {"date": "2003-01-13", "close": 3.44058, "volume": 174535.0}, {"date": "2003-01-14", "close": 3.42223024, "volume": 46658.0}, {"date": "2003-01-15", "close": 3.3947056, "volume": 77966.0}, {"date": "2003-01-16", "close": 3.44058, "volume": 69692.0}, {"date": "2003-01-17", "close": 3.3947056, "volume": 17330.0}, {"date": "2003-01-20", "close": 3.37635584, "volume": 30791.0}, {"date": "2003-01-21", "close": 3.3947056, "volume": 187056.0}, {"date": "2003-01-22", "close": 3.3029568, "volume": 150770.0}, {"date": "2003-01-23", "close": 3.33048144, "volume": 18700.0}, {"date": "2003-01-24", "close": 3.31213168, "volume": 15342.0}, {"date": "2003-01-28", "close": 3.33048144, "volume": 451235.0}, {"date": "2003-01-29", "close": 3.41305536, "volume": 83665.0}, {"date": "2003-01-30", "close": 3.41305536, "volume": 52473.0}, {"date": "2003-01-31", "close": 3.3947056, "volume": 563469.0}, {"date": "2003-02-03", "close": 3.38553072, "volume": 969078.0}, {"date": "2003-02-04", "close": 3.37635584, "volume": 170622.0}, {"date": "2003-02-05", "close": 3.32130656, "volume": 58994.0}, {"date": "2003-02-06", "close": 3.13780896, "volume": 97076.0}, {"date": "2003-02-07", "close": 3.0277104, "volume": 132455.0}, {"date": "2003-02-10", "close": 3.0735848, "volume": 793157.0}, {"date": "2003-02-11", "close": 3.211208, "volume": 37750.0}, {"date": "2003-02-12", "close": 3.1194592, "volume": 92614.0}, {"date": "2003-02-13", "close": 3.11028432, "volume": 59211.0}, {"date": "2003-02-14", "close": 3.11028432, "volume": 124062.0}, {"date": "2003-02-17", "close": 3.1194592, "volume": 61630.0}, {"date": "2003-02-18", "close": 3.1194592, "volume": 126260.0}, {"date": "2003-02-19", "close": 3.17450848, "volume": 188284.0}, {"date": "2003-02-20", "close": 3.211208, "volume": 181991.0}, {"date": "2003-02-21", "close": 3.3947056, "volume": 187427.0}, {"date": "2003-02-24", "close": 3.61490272, "volume": 176232.0}, {"date": "2003-02-25", "close": 3.43140512, "volume": 256264.0}, {"date": "2003-02-26", "close": 3.3947056, "volume": 137770.0}, {"date": "2003-02-27", "close": 3.3488312, "volume": 30298.0}, {"date": "2003-02-28", "close": 3.3488312, "volume": 35054.0}, {"date": "2003-03-03", "close": 3.3947056, "volume": 72788.0}, {"date": "2003-03-04", "close": 3.37635584, "volume": 98575.0}, {"date": "2003-03-05", "close": 3.35800608, "volume": 34710.0}, {"date": "2003-03-06", "close": 3.3488312, "volume": 630556.0}, {"date": "2003-03-07", "close": 3.27543216, "volume": 262783.0}, {"date": "2003-03-10", "close": 3.29378192, "volume": 28562.0}, {"date": "2003-03-11", "close": 3.28460704, "volume": 55715.0}, {"date": "2003-03-12", "close": 3.27543216, "volume": 142899.0}, {"date": "2003-03-13", "close": 3.26625728, "volume": 80300.0}, {"date": "2003-03-14", "close": 3.26625728, "volume": 117101.0}, {"date": "2003-03-17", "close": 3.26625728, "volume": 58188.0}, {"date": "2003-03-18", "close": 3.3488312, "volume": 231423.0}, {"date": "2003-03-19", "close": 3.36718096, "volume": 82627.0}, {"date": "2003-03-20", "close": 3.36718096, "volume": 74629.0}, {"date": "2003-03-21", "close": 3.3947056, "volume": 106893.0}, {"date": "2003-03-24", "close": 3.38553072, "volume": 49217.0}, {"date": "2003-03-25", "close": 3.3947056, "volume": 280206.0}, {"date": "2003-03-26", "close": 3.26625728, "volume": 151289.0}, {"date": "2003-03-27", "close": 3.31213168, "volume": 701340.0}, {"date": "2003-03-28", "close": 3.44058, "volume": 1629044.0}, {"date": "2003-03-31", "close": 3.5782032, "volume": 580702.0}, {"date": "2003-04-01", "close": 3.5323288, "volume": 34718.0}, {"date": "2003-04-02", "close": 3.51397904, "volume": 157155.0}, {"date": "2003-04-03", "close": 3.63325248, "volume": 428502.0}, {"date": "2003-04-04", "close": 3.73417616, "volume": 263768.0}, {"date": "2003-04-07", "close": 3.6240776, "volume": 222721.0}, {"date": "2003-04-08", "close": 3.4864544, "volume": 303369.0}, {"date": "2003-04-09", "close": 3.49562928, "volume": 205929.0}, {"date": "2003-04-10", "close": 3.5323288, "volume": 61053.0}, {"date": "2003-04-11", "close": 3.4864544, "volume": 110954.0}, {"date": "2003-04-14", "close": 3.5323288, "volume": 161071.0}, {"date": "2003-04-15", "close": 3.56902832, "volume": 115508.0}, {"date": "2003-04-16", "close": 3.6240776, "volume": 143278.0}, {"date": "2003-04-17", "close": 3.60572784, "volume": 77842.0}, {"date": "2003-04-22", "close": 3.61490272, "volume": 38431.0}, {"date": "2003-04-23", "close": 3.64242736, "volume": 247783.0}, {"date": "2003-04-24", "close": 3.8075752, "volume": 173130.0}, {"date": "2003-04-28", "close": 3.81675008, "volume": 331619.0}, {"date": "2003-04-29", "close": 3.7617008, "volume": 126559.0}, {"date": "2003-04-30", "close": 3.79840032, "volume": 211571.0}, {"date": "2003-05-01", "close": 3.79840032, "volume": 161561.0}, {"date": "2003-05-02", "close": 3.78922544, "volume": 91594.0}, {"date": "2003-05-05", "close": 3.81675008, "volume": 100938.0}, {"date": "2003-05-06", "close": 3.79840032, "volume": 141865.0}, {"date": "2003-05-07", "close": 3.8075752, "volume": 252492.0}, {"date": "2003-05-08", "close": 3.61490272, "volume": 8025568.0}, {"date": "2003-05-09", "close": 3.669952, "volume": 300610.0}, {"date": "2003-05-12", "close": 3.70665152, "volume": 165962.0}, {"date": "2003-05-13", "close": 3.69747664, "volume": 386986.0}, {"date": "2003-05-14", "close": 3.69747664, "volume": 304715.0}, {"date": "2003-05-15", "close": 3.69747664, "volume": 102336.0}, {"date": "2003-05-16", "close": 3.69747664, "volume": 185812.0}, {"date": "2003-05-19", "close": 3.7158264, "volume": 224565.0}, {"date": "2003-05-20", "close": 3.64242736, "volume": 115615.0}, {"date": "2003-05-21", "close": 3.669952, "volume": 115636.0}, {"date": "2003-05-22", "close": 3.6240776, "volume": 75718.0}, {"date": "2003-05-23", "close": 3.70665152, "volume": 160496.0}, {"date": "2003-05-26", "close": 3.7158264, "volume": 114359.0}, {"date": "2003-05-27", "close": 3.7158264, "volume": 141722.0}, {"date": "2003-05-28", "close": 3.8075752, "volume": 182893.0}, {"date": "2003-05-29", "close": 3.78005056, "volume": 24334.0}, {"date": "2003-05-30", "close": 3.7158264, "volume": 177502.0}, {"date": "2003-06-02", "close": 3.70665152, "volume": 130269.0}, {"date": "2003-06-03", "close": 3.7617008, "volume": 91291.0}, {"date": "2003-06-04", "close": 3.74335104, "volume": 72031.0}, {"date": "2003-06-05", "close": 3.73417616, "volume": 162197.0}, {"date": "2003-06-06", "close": 3.7617008, "volume": 49700.0}, {"date": "2003-06-10", "close": 3.7617008, "volume": 94915.0}, {"date": "2003-06-11", "close": 3.7617008, "volume": 453511.0}, {"date": "2003-06-12", "close": 3.8075752, "volume": 387252.0}, {"date": "2003-06-13", "close": 3.7617008, "volume": 216867.0}, {"date": "2003-06-16", "close": 3.78922544, "volume": 154823.0}, {"date": "2003-06-17", "close": 3.81675008, "volume": 141124.0}, {"date": "2003-06-18", "close": 3.83509984, "volume": 204441.0}, {"date": "2003-06-19", "close": 3.83509984, "volume": 272978.0}, {"date": "2003-06-20", "close": 3.83509984, "volume": 135892.0}, {"date": "2003-06-23", "close": 3.92684864, "volume": 237526.0}, {"date": "2003-06-24", "close": 3.91767376, "volume": 218016.0}, {"date": "2003-06-25", "close": 3.899324, "volume": 96442.0}, {"date": "2003-06-26", "close": 3.87179936, "volume": 246703.0}, {"date": "2003-06-27", "close": 3.87179936, "volume": 265068.0}, {"date": "2003-06-30", "close": 3.84427472, "volume": 40060.0}, {"date": "2003-07-01", "close": 3.91767376, "volume": 265021.0}, {"date": "2003-07-02", "close": 3.91767376, "volume": 155352.0}, {"date": "2003-07-03", "close": 3.9451984, "volume": 26915.0}, {"date": "2003-07-04", "close": 3.88097424, "volume": 726254.0}, {"date": "2003-07-07", "close": 3.87179936, "volume": 12022.0}, {"date": "2003-07-08", "close": 3.89014912, "volume": 44685.0}, {"date": "2003-07-09", "close": 3.88097424, "volume": 28792.0}, {"date": "2003-07-10", "close": 3.899324, "volume": 188715.0}, {"date": "2003-07-11", "close": 3.91767376, "volume": 38830.0}, {"date": "2003-07-14", "close": 3.93602352, "volume": 119606.0}, {"date": "2003-07-15", "close": 3.92684864, "volume": 505433.0}, {"date": "2003-07-16", "close": 3.899324, "volume": 315426.0}, {"date": "2003-07-17", "close": 3.88097424, "volume": 62088.0}, {"date": "2003-07-18", "close": 3.82592496, "volume": 524748.0}, {"date": "2003-07-21", "close": 3.89014912, "volume": 275632.0}, {"date": "2003-07-22", "close": 3.88097424, "volume": 37567.0}, {"date": "2003-07-23", "close": 3.899324, "volume": 160959.0}, {"date": "2003-07-24", "close": 3.90849888, "volume": 156579.0}, {"date": "2003-07-25", "close": 3.899324, "volume": 218897.0}, {"date": "2003-07-28", "close": 3.90849888, "volume": 136703.0}, {"date": "2003-07-29", "close": 3.90849888, "volume": 300583.0}, {"date": "2003-07-30", "close": 3.899324, "volume": 71422.0}, {"date": "2003-07-31", "close": 4.02777232, "volume": 120985.0}, {"date": "2003-08-01", "close": 4.00942256, "volume": 296684.0}, {"date": "2003-08-04", "close": 4.00942256, "volume": 41350.0}, {"date": "2003-08-05", "close": 4.0369472, "volume": 97939.0}, {"date": "2003-08-06", "close": 4.11034624, "volume": 129469.0}, {"date": "2003-08-07", "close": 4.04612208, "volume": 506238.0}, {"date": "2003-08-08", "close": 3.96354816, "volume": 124011.0}, {"date": "2003-08-11", "close": 4.06447184, "volume": 123932.0}, {"date": "2003-08-12", "close": 4.01859744, "volume": 52743.0}, {"date": "2003-08-13", "close": 4.00024768, "volume": 50534.0}, {"date": "2003-08-14", "close": 4.01859744, "volume": 48954.0}, {"date": "2003-08-15", "close": 4.00024768, "volume": 162956.0}, {"date": "2003-08-18", "close": 3.9451984, "volume": 287491.0}, {"date": "2003-08-19", "close": 3.87179936, "volume": 151125.0}, {"date": "2003-08-20", "close": 3.86262448, "volume": 111182.0}, {"date": "2003-08-21", "close": 3.89014912, "volume": 86233.0}, {"date": "2003-08-22", "close": 3.8534496, "volume": 197336.0}, {"date": "2003-08-25", "close": 3.86262448, "volume": 174227.0}, {"date": "2003-08-26", "close": 3.83509984, "volume": 1326333.0}, {"date": "2003-08-27", "close": 3.84427472, "volume": 267746.0}, {"date": "2003-08-28", "close": 3.84427472, "volume": 227392.0}, {"date": "2003-08-29", "close": 3.91767376, "volume": 483607.0}, {"date": "2003-09-01", "close": 3.9451984, "volume": 138187.0}, {"date": "2003-09-02", "close": 3.97272304, "volume": 296793.0}, {"date": "2003-09-03", "close": 4.00024768, "volume": 106254.0}, {"date": "2003-09-04", "close": 4.00024768, "volume": 103590.0}, {"date": "2003-09-05", "close": 4.10117136, "volume": 111874.0}, {"date": "2003-09-08", "close": 4.0828216, "volume": 702475.0}, {"date": "2003-09-09", "close": 4.0369472, "volume": 323240.0}, {"date": "2003-09-10", "close": 4.01859744, "volume": 41155.0}, {"date": "2003-09-11", "close": 4.0369472, "volume": 172129.0}, {"date": "2003-09-12", "close": 4.09199648, "volume": 108776.0}, {"date": "2003-09-15", "close": 4.09199648, "volume": 508794.0}, {"date": "2003-09-16", "close": 4.05529696, "volume": 149409.0}, {"date": "2003-09-17", "close": 4.11034624, "volume": 389144.0}, {"date": "2003-09-18", "close": 4.21126992, "volume": 934612.0}, {"date": "2003-09-19", "close": 4.27549408, "volume": 962018.0}, {"date": "2003-09-22", "close": 4.27549408, "volume": 267910.0}, {"date": "2003-09-23", "close": 4.18374528, "volume": 258485.0}, {"date": "2003-09-24", "close": 4.2663192, "volume": 648282.0}, {"date": "2003-09-25", "close": 4.3121936, "volume": 214198.0}, {"date": "2003-09-26", "close": 4.24796944, "volume": 282586.0}, {"date": "2003-09-29", "close": 4.27549408, "volume": 97625.0}, {"date": "2003-09-30", "close": 4.358068, "volume": 154523.0}, {"date": "2003-10-01", "close": 4.32136848, "volume": 302966.0}, {"date": "2003-10-02", "close": 4.33054336, "volume": 174054.0}, {"date": "2003-10-03", "close": 4.33971824, "volume": 184366.0}, {"date": "2003-10-06", "close": 4.2663192, "volume": 165366.0}, {"date": "2003-10-07", "close": 4.4039424, "volume": 127337.0}, {"date": "2003-10-08", "close": 4.4039424, "volume": 204431.0}, {"date": "2003-10-09", "close": 4.6791888, "volume": 655067.0}, {"date": "2003-10-10", "close": 4.88103616, "volume": 498197.0}, {"date": "2003-10-13", "close": 4.7709376, "volume": 327792.0}, {"date": "2003-10-14", "close": 4.68836368, "volume": 353411.0}, {"date": "2003-10-15", "close": 4.69753856, "volume": 523023.0}, {"date": "2003-10-16", "close": 4.74341296, "volume": 161194.0}, {"date": "2003-10-17", "close": 4.80763712, "volume": 123007.0}, {"date": "2003-10-20", "close": 4.68836368, "volume": 83443.0}, {"date": "2003-10-21", "close": 4.61496464, "volume": 67993.0}, {"date": "2003-10-22", "close": 4.6333144, "volume": 102337.0}, {"date": "2003-10-23", "close": 4.71588832, "volume": 99338.0}, {"date": "2003-10-24", "close": 4.71588832, "volume": 444342.0}, {"date": "2003-10-27", "close": 4.71588832, "volume": 1051934.0}, {"date": "2003-10-28", "close": 4.71588832, "volume": 148082.0}, {"date": "2003-10-29", "close": 4.7709376, "volume": 83781.0}, {"date": "2003-10-30", "close": 4.80763712, "volume": 171870.0}, {"date": "2003-10-31", "close": 4.82598688, "volume": 263439.0}, {"date": "2003-11-03", "close": 4.79846224, "volume": 281245.0}, {"date": "2003-11-04", "close": 4.69753856, "volume": 112690.0}, {"date": "2003-11-05", "close": 4.66083904, "volume": 68065.0}, {"date": "2003-11-06", "close": 4.67001392, "volume": 108243.0}, {"date": "2003-11-07", "close": 4.73423808, "volume": 26801.0}, {"date": "2003-11-10", "close": 4.7709376, "volume": 201805.0}, {"date": "2003-11-11", "close": 4.7250632, "volume": 616688.0}, {"date": "2003-11-12", "close": 4.64248928, "volume": 223376.0}, {"date": "2003-11-13", "close": 4.58744, "volume": 68960.0}, {"date": "2003-11-14", "close": 4.39476752, "volume": 188663.0}, {"date": "2003-11-17", "close": 4.5415656, "volume": 194312.0}, {"date": "2003-11-18", "close": 4.50486608, "volume": 180451.0}, {"date": "2003-11-19", "close": 4.4498168, "volume": 145128.0}, {"date": "2003-11-20", "close": 4.56909024, "volume": 95245.0}, {"date": "2003-11-21", "close": 4.51404096, "volume": 14497.0}, {"date": "2003-11-24", "close": 4.5415656, "volume": 82035.0}, {"date": "2003-11-25", "close": 4.51404096, "volume": 62333.0}, {"date": "2003-11-26", "close": 4.5415656, "volume": 33687.0}, {"date": "2003-11-27", "close": 4.5415656, "volume": 41884.0}, {"date": "2003-11-28", "close": 4.59661488, "volume": 92595.0}, {"date": "2003-12-01", "close": 4.58744, "volume": 79974.0}, {"date": "2003-12-02", "close": 4.58744, "volume": 83046.0}, {"date": "2003-12-03", "close": 4.6333144, "volume": 80359.0}, {"date": "2003-12-04", "close": 4.66083904, "volume": 187562.0}, {"date": "2003-12-05", "close": 4.68836368, "volume": 159202.0}, {"date": "2003-12-08", "close": 4.70671344, "volume": 236021.0}, {"date": "2003-12-09", "close": 4.69753856, "volume": 114716.0}, {"date": "2003-12-10", "close": 4.69753856, "volume": 93405.0}, {"date": "2003-12-11", "close": 4.69753856, "volume": 151626.0}, {"date": "2003-12-12", "close": 4.73423808, "volume": 203190.0}, {"date": "2003-12-15", "close": 4.79846224, "volume": 443878.0}, {"date": "2003-12-16", "close": 4.816812, "volume": 88241.0}, {"date": "2003-12-17", "close": 4.93608544, "volume": 234016.0}, {"date": "2003-12-18", "close": 4.8626864, "volume": 378604.0}, {"date": "2003-12-19", "close": 4.83516176, "volume": 146842.0}, {"date": "2003-12-22", "close": 4.8626864, "volume": 24757.0}, {"date": "2003-12-23", "close": 4.9085608, "volume": 209215.0}, {"date": "2003-12-24", "close": 4.9544352, "volume": 46349.0}, {"date": "2003-12-29", "close": 5.01865936, "volume": 58262.0}, {"date": "2003-12-30", "close": 4.91773568, "volume": 57529.0}, {"date": "2003-12-31", "close": 4.98195984, "volume": 140399.0}, {"date": "2004-01-02", "close": 4.98195984, "volume": 26244.0}, {"date": "2004-01-05", "close": 4.8626864, "volume": 85454.0}, {"date": "2004-01-06", "close": 4.88103616, "volume": 71001.0}, {"date": "2004-01-07", "close": 4.83516176, "volume": 126396.0}, {"date": "2004-01-08", "close": 4.8626864, "volume": 126256.0}, {"date": "2004-01-09", "close": 4.89021104, "volume": 90536.0}, {"date": "2004-01-12", "close": 4.88103616, "volume": 751181.0}, {"date": "2004-01-13", "close": 4.85351152, "volume": 180872.0}, {"date": "2004-01-15", "close": 5.17463232, "volume": 1258606.0}, {"date": "2004-01-16", "close": 5.1838072, "volume": 159298.0}, {"date": "2004-01-19", "close": 5.07370864, "volume": 693338.0}, {"date": "2004-01-20", "close": 5.11958304, "volume": 413431.0}, {"date": "2004-01-21", "close": 5.08288352, "volume": 520053.0}, {"date": "2004-01-22", "close": 5.07370864, "volume": 621961.0}, {"date": "2004-01-23", "close": 5.05535888, "volume": 263018.0}, {"date": "2004-01-27", "close": 5.046184, "volume": 302388.0}, {"date": "2004-01-28", "close": 5.06453376, "volume": 256414.0}, {"date": "2004-01-29", "close": 5.07370864, "volume": 602581.0}, {"date": "2004-01-30", "close": 5.03700912, "volume": 562499.0}, {"date": "2004-02-02", "close": 5.1379328, "volume": 388521.0}, {"date": "2004-02-03", "close": 5.2296816, "volume": 695877.0}, {"date": "2004-02-04", "close": 5.2296816, "volume": 269818.0}, {"date": "2004-02-05", "close": 5.10123328, "volume": 274544.0}, {"date": "2004-02-06", "close": 5.19298208, "volume": 81851.0}, {"date": "2004-02-09", "close": 5.16545744, "volume": 128868.0}, {"date": "2004-02-10", "close": 5.15628256, "volume": 471714.0}, {"date": "2004-02-11", "close": 5.24803136, "volume": 426094.0}, {"date": "2004-02-12", "close": 5.3214304, "volume": 705066.0}, {"date": "2004-02-13", "close": 5.42235408, "volume": 979655.0}, {"date": "2004-02-16", "close": 5.4131792, "volume": 161308.0}, {"date": "2004-02-17", "close": 5.4131792, "volume": 734153.0}, {"date": "2004-02-18", "close": 5.39482944, "volume": 549335.0}, {"date": "2004-02-19", "close": 5.44987872, "volume": 226505.0}, {"date": "2004-02-20", "close": 5.4131792, "volume": 29140.0}, {"date": "2004-02-23", "close": 5.52327776, "volume": 195805.0}, {"date": "2004-02-24", "close": 5.5966768, "volume": 228723.0}, {"date": "2004-02-25", "close": 5.5966768, "volume": 133694.0}, {"date": "2004-02-26", "close": 5.47740336, "volume": 166068.0}, {"date": "2004-02-27", "close": 5.4590536, "volume": 241855.0}, {"date": "2004-03-01", "close": 5.44987872, "volume": 239892.0}, {"date": "2004-03-02", "close": 5.504928, "volume": 1211909.0}, {"date": "2004-03-03", "close": 5.6425512, "volume": 166683.0}, {"date": "2004-03-04", "close": 5.60585168, "volume": 208019.0}, {"date": "2004-03-05", "close": 5.63337632, "volume": 365175.0}, {"date": "2004-03-08", "close": 5.61502656, "volume": 24405.0}, {"date": "2004-03-09", "close": 5.61502656, "volume": 112187.0}, {"date": "2004-03-10", "close": 5.76182464, "volume": 164899.0}, {"date": "2004-03-11", "close": 5.78934928, "volume": 529869.0}, {"date": "2004-03-12", "close": 5.75264976, "volume": 807383.0}, {"date": "2004-03-15", "close": 5.67007584, "volume": 442927.0}, {"date": "2004-03-16", "close": 5.70677536, "volume": 715712.0}, {"date": "2004-03-17", "close": 5.76182464, "volume": 447827.0}, {"date": "2004-03-18", "close": 5.7801744, "volume": 497589.0}, {"date": "2004-03-19", "close": 5.81687392, "volume": 710938.0}, {"date": "2004-03-22", "close": 5.7801744, "volume": 119212.0}, {"date": "2004-03-23", "close": 5.88109808, "volume": 521531.0}, {"date": "2004-03-24", "close": 5.9177976, "volume": 355731.0}, {"date": "2004-03-25", "close": 5.9177976, "volume": 497482.0}, {"date": "2004-03-26", "close": 5.95449712, "volume": 288052.0}, {"date": "2004-03-29", "close": 5.90862272, "volume": 232323.0}, {"date": "2004-03-30", "close": 5.83522368, "volume": 518760.0}, {"date": "2004-03-31", "close": 5.7343, "volume": 361785.0}, {"date": "2004-04-01", "close": 5.76182464, "volume": 2116943.0}, {"date": "2004-04-02", "close": 5.5508024, "volume": 216316.0}, {"date": "2004-04-05", "close": 5.67007584, "volume": 349577.0}, {"date": "2004-04-06", "close": 5.7801744, "volume": 278498.0}, {"date": "2004-04-07", "close": 5.7343, "volume": 191422.0}, {"date": "2004-04-08", "close": 5.6884256, "volume": 410991.0}, {"date": "2004-04-13", "close": 5.7343, "volume": 88845.0}, {"date": "2004-04-14", "close": 5.5966768, "volume": 579438.0}, {"date": "2004-04-15", "close": 5.61502656, "volume": 88396.0}, {"date": "2004-04-16", "close": 5.67007584, "volume": 578385.0}, {"date": "2004-04-19", "close": 5.67007584, "volume": 176442.0}, {"date": "2004-04-20", "close": 5.67925072, "volume": 274484.0}, {"date": "2004-04-21", "close": 5.61502656, "volume": 709630.0}, {"date": "2004-04-22", "close": 5.60585168, "volume": 75683.0}, {"date": "2004-04-23", "close": 5.62420144, "volume": 1187817.0}, {"date": "2004-04-26", "close": 5.62420144, "volume": 167220.0}, {"date": "2004-04-27", "close": 5.67925072, "volume": 149897.0}, {"date": "2004-04-28", "close": 5.67007584, "volume": 425789.0}, {"date": "2004-04-29", "close": 5.67925072, "volume": 335862.0}, {"date": "2004-04-30", "close": 5.6425512, "volume": 521604.0}, {"date": "2004-05-03", "close": 5.5508024, "volume": 552117.0}, {"date": "2004-05-04", "close": 5.52327776, "volume": 476130.0}, {"date": "2004-05-05", "close": 5.504928, "volume": 307697.0}, {"date": "2004-05-06", "close": 5.504928, "volume": 162056.0}, {"date": "2004-05-07", "close": 5.51410288, "volume": 400925.0}, {"date": "2004-05-10", "close": 5.504928, "volume": 252840.0}, {"date": "2004-05-11", "close": 5.51410288, "volume": 253891.0}, {"date": "2004-05-12", "close": 5.53245264, "volume": 539147.0}, {"date": "2004-05-13", "close": 5.57832704, "volume": 160864.0}, {"date": "2004-05-14", "close": 5.5966768, "volume": 95905.0}, {"date": "2004-05-17", "close": 5.6425512, "volume": 45762.0}, {"date": "2004-05-18", "close": 5.4590536, "volume": 362183.0}, {"date": "2004-05-19", "close": 5.52327776, "volume": 448164.0}, {"date": "2004-05-20", "close": 5.504928, "volume": 377978.0}, {"date": "2004-05-21", "close": 5.504928, "volume": 254293.0}, {"date": "2004-05-24", "close": 5.3214304, "volume": 135982.0}, {"date": "2004-05-25", "close": 5.1838072, "volume": 607548.0}, {"date": "2004-05-26", "close": 5.4590536, "volume": 924630.0}, {"date": "2004-05-27", "close": 5.4590536, "volume": 85958.0}, {"date": "2004-05-28", "close": 5.4590536, "volume": 221412.0}, {"date": "2004-05-31", "close": 5.44070384, "volume": 182398.0}, {"date": "2004-06-01", "close": 5.504928, "volume": 325920.0}, {"date": "2004-06-02", "close": 5.44070384, "volume": 784072.0}, {"date": "2004-06-03", "close": 5.4131792, "volume": 115422.0}, {"date": "2004-06-04", "close": 5.4590536, "volume": 508574.0}, {"date": "2004-06-07", "close": 5.4590536, "volume": 107697.0}, {"date": "2004-06-08", "close": 5.4131792, "volume": 218977.0}, {"date": "2004-06-09", "close": 5.4131792, "volume": 276575.0}, {"date": "2004-06-10", "close": 5.42235408, "volume": 363734.0}, {"date": "2004-06-11", "close": 5.4590536, "volume": 165566.0}, {"date": "2004-06-15", "close": 5.4131792, "volume": 150121.0}, {"date": "2004-06-16", "close": 5.42235408, "volume": 567024.0}, {"date": "2004-06-17", "close": 5.4590536, "volume": 696569.0}, {"date": "2004-06-18", "close": 5.44070384, "volume": 122807.0}, {"date": "2004-06-21", "close": 5.4590536, "volume": 87967.0}, {"date": "2004-06-22", "close": 5.52327776, "volume": 292965.0}, {"date": "2004-06-23", "close": 5.60585168, "volume": 196024.0}, {"date": "2004-06-24", "close": 5.6884256, "volume": 490581.0}, {"date": "2004-06-25", "close": 5.70677536, "volume": 254071.0}, {"date": "2004-06-28", "close": 5.69760048, "volume": 38011.0}, {"date": "2004-06-29", "close": 5.67925072, "volume": 76176.0}, {"date": "2004-06-30", "close": 5.69760048, "volume": 164143.0}, {"date": "2004-07-01", "close": 5.7343, "volume": 193669.0}, {"date": "2004-07-02", "close": 5.75264976, "volume": 108865.0}, {"date": "2004-07-05", "close": 5.76182464, "volume": 1153928.0}, {"date": "2004-07-06", "close": 5.74347488, "volume": 176238.0}, {"date": "2004-07-07", "close": 5.6425512, "volume": 117063.0}, {"date": "2004-07-08", "close": 5.66090096, "volume": 220329.0}, {"date": "2004-07-09", "close": 5.6425512, "volume": 46805.0}, {"date": "2004-07-12", "close": 5.62420144, "volume": 98520.0}, {"date": "2004-07-13", "close": 5.60585168, "volume": 145360.0}, {"date": "2004-07-14", "close": 5.61502656, "volume": 327989.0}, {"date": "2004-07-15", "close": 5.72512512, "volume": 257239.0}, {"date": "2004-07-16", "close": 5.7343, "volume": 254704.0}, {"date": "2004-07-19", "close": 5.67925072, "volume": 21159.0}, {"date": "2004-07-20", "close": 5.504928, "volume": 223753.0}, {"date": "2004-07-21", "close": 5.5508024, "volume": 207060.0}, {"date": "2004-07-22", "close": 5.5966768, "volume": 883807.0}, {"date": "2004-07-23", "close": 5.6425512, "volume": 243057.0}, {"date": "2004-07-26", "close": 5.53245264, "volume": 98885.0}, {"date": "2004-07-27", "close": 5.504928, "volume": 509952.0}, {"date": "2004-07-28", "close": 5.5508024, "volume": 518241.0}, {"date": "2004-07-29", "close": 5.55997728, "volume": 433684.0}, {"date": "2004-07-30", "close": 5.58750192, "volume": 416643.0}, {"date": "2004-08-02", "close": 5.56915216, "volume": 36177.0}, {"date": "2004-08-03", "close": 5.53245264, "volume": 311906.0}, {"date": "2004-08-04", "close": 5.5508024, "volume": 133397.0}, {"date": "2004-08-05", "close": 5.63337632, "volume": 361084.0}, {"date": "2004-08-06", "close": 5.61502656, "volume": 372343.0}, {"date": "2004-08-09", "close": 5.5508024, "volume": 207304.0}, {"date": "2004-08-10", "close": 5.51410288, "volume": 257986.0}, {"date": "2004-08-11", "close": 5.504928, "volume": 594048.0}, {"date": "2004-08-12", "close": 5.504928, "volume": 202650.0}, {"date": "2004-08-13", "close": 5.52327776, "volume": 108480.0}, {"date": "2004-08-16", "close": 5.53245264, "volume": 97182.0}, {"date": "2004-08-17", "close": 5.51410288, "volume": 298260.0}, {"date": "2004-08-18", "close": 5.51410288, "volume": 296253.0}, {"date": "2004-08-19", "close": 5.5966768, "volume": 337838.0}, {"date": "2004-08-20", "close": 5.55997728, "volume": 84102.0}, {"date": "2004-08-23", "close": 5.63337632, "volume": 46794.0}, {"date": "2004-08-24", "close": 5.55997728, "volume": 231469.0}, {"date": "2004-08-25", "close": 5.5508024, "volume": 209977.0}, {"date": "2004-08-26", "close": 5.57832704, "volume": 115162.0}, {"date": "2004-08-27", "close": 5.8719232, "volume": 311802.0}, {"date": "2004-08-30", "close": 5.76182464, "volume": 219896.0}, {"date": "2004-08-31", "close": 5.74347488, "volume": 183878.0}, {"date": "2004-09-01", "close": 5.85357344, "volume": 137313.0}, {"date": "2004-09-02", "close": 5.79852416, "volume": 367700.0}, {"date": "2004-09-03", "close": 5.79852416, "volume": 74436.0}, {"date": "2004-09-06", "close": 5.8260488, "volume": 143871.0}, {"date": "2004-09-07", "close": 5.67007584, "volume": 191101.0}, {"date": "2004-09-08", "close": 5.86274832, "volume": 218581.0}, {"date": "2004-09-09", "close": 5.90862272, "volume": 157427.0}, {"date": "2004-09-10", "close": 5.7801744, "volume": 88943.0}, {"date": "2004-09-13", "close": 5.9177976, "volume": 165005.0}, {"date": "2004-09-14", "close": 5.963672, "volume": 343173.0}, {"date": "2004-09-15", "close": 5.94532224, "volume": 884251.0}, {"date": "2004-09-16", "close": 5.89027296, "volume": 531232.0}, {"date": "2004-09-17", "close": 5.9177976, "volume": 304922.0}, {"date": "2004-09-20", "close": 5.9177976, "volume": 342281.0}, {"date": "2004-09-21", "close": 5.9177976, "volume": 277135.0}, {"date": "2004-09-22", "close": 5.9177976, "volume": 126690.0}, {"date": "2004-09-23", "close": 5.9177976, "volume": 255272.0}, {"date": "2004-09-24", "close": 5.9177976, "volume": 326619.0}, {"date": "2004-09-27", "close": 5.9177976, "volume": 66261.0}, {"date": "2004-09-28", "close": 5.9177976, "volume": 129925.0}, {"date": "2004-09-29", "close": 6.3306672, "volume": 1006801.0}, {"date": "2004-09-30", "close": 6.50498992, "volume": 851847.0}, {"date": "2004-10-01", "close": 6.57838896, "volume": 886510.0}, {"date": "2004-10-04", "close": 6.6976624, "volume": 220888.0}, {"date": "2004-10-05", "close": 6.6976624, "volume": 659406.0}, {"date": "2004-10-06", "close": 6.67013776, "volume": 224236.0}, {"date": "2004-10-07", "close": 6.5141648, "volume": 482194.0}, {"date": "2004-10-08", "close": 6.52333968, "volume": 132733.0}, {"date": "2004-10-11", "close": 6.5600392, "volume": 2555678.0}, {"date": "2004-10-12", "close": 6.52333968, "volume": 138134.0}, {"date": "2004-10-13", "close": 6.64261312, "volume": 560392.0}, {"date": "2004-10-14", "close": 6.72518704, "volume": 389255.0}, {"date": "2004-10-15", "close": 6.81693584, "volume": 2291057.0}, {"date": "2004-10-18", "close": 6.93620928, "volume": 2299013.0}, {"date": "2004-10-19", "close": 6.88116, "volume": 244327.0}, {"date": "2004-10-20", "close": 6.89950976, "volume": 291086.0}, {"date": "2004-10-21", "close": 7.00960832, "volume": 275216.0}, {"date": "2004-10-22", "close": 7.1564064, "volume": 296864.0}, {"date": "2004-10-25", "close": 7.03713296, "volume": 487392.0}, {"date": "2004-10-26", "close": 7.0646576, "volume": 369963.0}, {"date": "2004-10-27", "close": 7.10135712, "volume": 238331.0}, {"date": "2004-10-28", "close": 7.1564064, "volume": 93527.0}, {"date": "2004-10-29", "close": 7.339904, "volume": 413456.0}, {"date": "2004-11-01", "close": 7.18393104, "volume": 145607.0}, {"date": "2004-11-02", "close": 7.07383248, "volume": 75400.0}, {"date": "2004-11-03", "close": 7.4316528, "volume": 304970.0}, {"date": "2004-11-04", "close": 7.4316528, "volume": 189024.0}, {"date": "2004-11-05", "close": 7.4775272, "volume": 365627.0}, {"date": "2004-11-08", "close": 7.36742864, "volume": 1590783.0}, {"date": "2004-11-09", "close": 7.569276, "volume": 240380.0}, {"date": "2004-11-10", "close": 7.54175136, "volume": 85608.0}, {"date": "2004-11-11", "close": 7.32155424, "volume": 120912.0}, {"date": "2004-11-12", "close": 7.4316528, "volume": 237702.0}, {"date": "2004-11-15", "close": 7.44082768, "volume": 52005.0}, {"date": "2004-11-16", "close": 7.39495328, "volume": 136589.0}, {"date": "2004-11-17", "close": 7.40412816, "volume": 72901.0}, {"date": "2004-11-18", "close": 7.339904, "volume": 148221.0}, {"date": "2004-11-19", "close": 7.3857784, "volume": 143135.0}, {"date": "2004-11-22", "close": 7.32155424, "volume": 181887.0}, {"date": "2004-11-23", "close": 7.7068992, "volume": 300775.0}, {"date": "2004-11-24", "close": 7.63350016, "volume": 206954.0}, {"date": "2004-11-25", "close": 7.67019968, "volume": 1236979.0}, {"date": "2004-11-26", "close": 7.37660352, "volume": 80724.0}, {"date": "2004-11-29", "close": 7.50505184, "volume": 101538.0}, {"date": "2004-11-30", "close": 7.57845088, "volume": 250652.0}, {"date": "2004-12-01", "close": 7.62432528, "volume": 345729.0}, {"date": "2004-12-02", "close": 7.6610248, "volume": 131953.0}, {"date": "2004-12-03", "close": 7.7068992, "volume": 123571.0}, {"date": "2004-12-06", "close": 7.7068992, "volume": 102236.0}, {"date": "2004-12-07", "close": 7.77112336, "volume": 446072.0}, {"date": "2004-12-08", "close": 7.80782288, "volume": 514763.0}, {"date": "2004-12-09", "close": 7.9821456, "volume": 273460.0}, {"date": "2004-12-10", "close": 8.1656432, "volume": 317383.0}, {"date": "2004-12-13", "close": 7.8445224, "volume": 489125.0}, {"date": "2004-12-14", "close": 7.89957168, "volume": 216791.0}, {"date": "2004-12-15", "close": 8.20234272, "volume": 52051.0}, {"date": "2004-12-16", "close": 8.32161616, "volume": 526477.0}, {"date": "2004-12-17", "close": 8.33079104, "volume": 494240.0}, {"date": "2004-12-20", "close": 8.3491408, "volume": 288871.0}, {"date": "2004-12-21", "close": 8.35831568, "volume": 364899.0}, {"date": "2004-12-22", "close": 8.33996592, "volume": 423660.0}, {"date": "2004-12-23", "close": 8.22986736, "volume": 315261.0}, {"date": "2004-12-24", "close": 8.29409152, "volume": 45950.0}, {"date": "2004-12-29", "close": 8.22069248, "volume": 71074.0}, {"date": "2004-12-30", "close": 8.2115176, "volume": 29325.0}, {"date": "2004-12-31", "close": 8.257392, "volume": 20008.0}, {"date": "2005-01-04", "close": 8.28491664, "volume": 56084.0}, {"date": "2005-01-05", "close": 8.28491664, "volume": 275778.0}, {"date": "2005-01-06", "close": 8.3032664, "volume": 59871.0}, {"date": "2005-01-07", "close": 8.3491408, "volume": 85670.0}, {"date": "2005-01-10", "close": 8.49593888, "volume": 172196.0}, {"date": "2005-01-11", "close": 8.60603744, "volume": 376706.0}, {"date": "2005-01-12", "close": 8.78953504, "volume": 273115.0}, {"date": "2005-01-13", "close": 8.90880848, "volume": 716768.0}, {"date": "2005-01-14", "close": 8.8996336, "volume": 1150523.0}, {"date": "2005-01-17", "close": 8.83540944, "volume": 107944.0}, {"date": "2005-01-18", "close": 8.7620104, "volume": 211957.0}, {"date": "2005-01-19", "close": 8.716136, "volume": 364313.0}, {"date": "2005-01-20", "close": 8.70696112, "volume": 905594.0}, {"date": "2005-01-21", "close": 8.70696112, "volume": 582256.0}, {"date": "2005-01-24", "close": 8.716136, "volume": 532481.0}, {"date": "2005-01-25", "close": 8.716136, "volume": 573940.0}, {"date": "2005-01-27", "close": 8.88128384, "volume": 627083.0}, {"date": "2005-01-28", "close": 8.95468288, "volume": 1274918.0}, {"date": "2005-01-31", "close": 9.06478144, "volume": 416598.0}, {"date": "2005-02-01", "close": 9.1290056, "volume": 1005365.0}, {"date": "2005-02-02", "close": 9.17488, "volume": 700452.0}, {"date": "2005-02-03", "close": 9.2207544, "volume": 282631.0}, {"date": "2005-02-04", "close": 9.11983072, "volume": 260941.0}, {"date": "2005-02-07", "close": 9.14735536, "volume": 139304.0}, {"date": "2005-02-08", "close": 9.17488, "volume": 557841.0}, {"date": "2005-02-09", "close": 9.11065584, "volume": 327357.0}, {"date": "2005-02-10", "close": 9.00055728, "volume": 349755.0}, {"date": "2005-02-11", "close": 9.05560656, "volume": 663391.0}, {"date": "2005-02-14", "close": 8.90880848, "volume": 378574.0}, {"date": "2005-02-15", "close": 9.23910416, "volume": 177049.0}, {"date": "2005-02-16", "close": 9.2666288, "volume": 420343.0}, {"date": "2005-02-17", "close": 9.2666288, "volume": 652655.0}, {"date": "2005-02-18", "close": 9.13818048, "volume": 230646.0}, {"date": "2005-02-21", "close": 9.3125032, "volume": 263942.0}, {"date": "2005-02-22", "close": 9.3125032, "volume": 745999.0}, {"date": "2005-02-23", "close": 9.14735536, "volume": 367083.0}, {"date": "2005-02-24", "close": 9.17488, "volume": 217342.0}, {"date": "2005-02-25", "close": 9.0831312, "volume": 447763.0}, {"date": "2005-02-28", "close": 9.09230608, "volume": 181227.0}, {"date": "2005-03-01", "close": 9.38590224, "volume": 274910.0}, {"date": "2005-03-02", "close": 9.4960008, "volume": 406790.0}, {"date": "2005-03-03", "close": 9.51435056, "volume": 286337.0}, {"date": "2005-03-04", "close": 9.88134576, "volume": 205489.0}, {"date": "2005-03-07", "close": 9.97309456, "volume": 531502.0}, {"date": "2005-03-08", "close": 9.98226944, "volume": 513188.0}, {"date": "2005-03-09", "close": 9.74372256, "volume": 169555.0}, {"date": "2005-03-10", "close": 9.62444912, "volume": 348968.0}, {"date": "2005-03-11", "close": 9.76207232, "volume": 338105.0}, {"date": "2005-03-14", "close": 9.84464624, "volume": 152948.0}, {"date": "2005-03-15", "close": 9.92722016, "volume": 179336.0}, {"date": "2005-03-16", "close": 10.092368, "volume": 363253.0}, {"date": "2005-03-17", "close": 10.20246656, "volume": 818943.0}, {"date": "2005-03-18", "close": 10.32174, "volume": 692784.0}, {"date": "2005-03-21", "close": 10.31256512, "volume": 103610.0}, {"date": "2005-03-22", "close": 10.34926464, "volume": 331537.0}, {"date": "2005-03-23", "close": 10.25751584, "volume": 476133.0}, {"date": "2005-03-24", "close": 10.092368, "volume": 173734.0}, {"date": "2005-03-29", "close": 9.8171216, "volume": 378885.0}, {"date": "2005-03-30", "close": 9.633624, "volume": 585563.0}, {"date": "2005-03-31", "close": 9.67032352, "volume": 401226.0}, {"date": "2005-04-01", "close": 9.62444912, "volume": 299677.0}, {"date": "2005-04-04", "close": 9.404252, "volume": 264759.0}, {"date": "2005-04-05", "close": 9.71619792, "volume": 378464.0}, {"date": "2005-04-06", "close": 9.68867328, "volume": 355031.0}, {"date": "2005-04-07", "close": 9.33085296, "volume": 60060.0}, {"date": "2005-04-08", "close": 9.5418752, "volume": 198322.0}, {"date": "2005-04-11", "close": 9.3583776, "volume": 51594.0}, {"date": "2005-04-12", "close": 9.38590224, "volume": 503554.0}, {"date": "2005-04-13", "close": 9.404252, "volume": 264950.0}, {"date": "2005-04-14", "close": 9.404252, "volume": 243866.0}, {"date": "2005-04-15", "close": 8.945508, "volume": 285119.0}, {"date": "2005-04-18", "close": 8.66108672, "volume": 282958.0}, {"date": "2005-04-19", "close": 8.93633312, "volume": 828409.0}, {"date": "2005-04-20", "close": 8.945508, "volume": 442918.0}, {"date": "2005-04-21", "close": 8.89045872, "volume": 78653.0}, {"date": "2005-04-22", "close": 9.0831312, "volume": 476443.0}, {"date": "2005-04-26", "close": 9.02808192, "volume": 235781.0}, {"date": "2005-04-27", "close": 8.63356208, "volume": 161640.0}, {"date": "2005-04-28", "close": 8.33996592, "volume": 345045.0}, {"date": "2005-04-29", "close": 8.0738944, "volume": 420501.0}, {"date": "2005-05-02", "close": 8.0738944, "volume": 117241.0}, {"date": "2005-05-03", "close": 7.9362712, "volume": 297977.0}, {"date": "2005-05-04", "close": 8.1656432, "volume": 106567.0}, {"date": "2005-05-05", "close": 8.0738944, "volume": 153207.0}, {"date": "2005-05-06", "close": 8.04636976, "volume": 184666.0}, {"date": "2005-05-09", "close": 8.05554464, "volume": 119605.0}, {"date": "2005-05-10", "close": 7.89957168, "volume": 279588.0}, {"date": "2005-05-11", "close": 7.87204704, "volume": 153404.0}, {"date": "2005-05-12", "close": 7.90874656, "volume": 221274.0}, {"date": "2005-05-13", "close": 7.96379584, "volume": 178329.0}, {"date": "2005-05-16", "close": 7.8903968, "volume": 129203.0}, {"date": "2005-05-17", "close": 7.8903968, "volume": 228607.0}, {"date": "2005-05-18", "close": 8.05554464, "volume": 196097.0}, {"date": "2005-05-19", "close": 8.23904224, "volume": 100965.0}, {"date": "2005-05-20", "close": 7.9821456, "volume": 137020.0}, {"date": "2005-05-23", "close": 8.0738944, "volume": 123893.0}, {"date": "2005-05-24", "close": 7.99132048, "volume": 120602.0}, {"date": "2005-05-25", "close": 8.03719488, "volume": 73095.0}, {"date": "2005-05-26", "close": 7.91792144, "volume": 123047.0}, {"date": "2005-05-27", "close": 7.94544608, "volume": 162366.0}, {"date": "2005-05-30", "close": 8.08306928, "volume": 11715.0}, {"date": "2005-05-31", "close": 8.10141904, "volume": 190937.0}, {"date": "2005-06-01", "close": 8.2115176, "volume": 99759.0}, {"date": "2005-06-02", "close": 8.4408896, "volume": 194375.0}, {"date": "2005-06-03", "close": 8.82623456, "volume": 244103.0}, {"date": "2005-06-06", "close": 8.74366064, "volume": 187379.0}, {"date": "2005-06-07", "close": 8.42253984, "volume": 296438.0}, {"date": "2005-06-08", "close": 8.61521232, "volume": 230976.0}, {"date": "2005-06-09", "close": 8.69778624, "volume": 360216.0}, {"date": "2005-06-10", "close": 8.716136, "volume": 183754.0}, {"date": "2005-06-14", "close": 9.04643168, "volume": 320607.0}, {"date": "2005-06-15", "close": 9.16570512, "volume": 352833.0}, {"date": "2005-06-16", "close": 9.09230608, "volume": 496220.0}, {"date": "2005-06-17", "close": 9.18405488, "volume": 79089.0}, {"date": "2005-06-20", "close": 9.34920272, "volume": 156548.0}, {"date": "2005-06-21", "close": 9.404252, "volume": 210676.0}, {"date": "2005-06-22", "close": 9.404252, "volume": 472722.0}, {"date": "2005-06-23", "close": 9.3583776, "volume": 61930.0}, {"date": "2005-06-24", "close": 9.30332832, "volume": 81858.0}, {"date": "2005-06-27", "close": 9.50517568, "volume": 128776.0}, {"date": "2005-06-28", "close": 9.51435056, "volume": 159482.0}, {"date": "2005-06-29", "close": 9.55105008, "volume": 280509.0}, {"date": "2005-06-30", "close": 9.7712472, "volume": 202455.0}, {"date": "2005-07-01", "close": 9.862996, "volume": 201934.0}, {"date": "2005-07-04", "close": 9.7253728, "volume": 241423.0}, {"date": "2005-07-05", "close": 9.50517568, "volume": 284364.0}, {"date": "2005-07-06", "close": 9.34920272, "volume": 154074.0}, {"date": "2005-07-07", "close": 9.17488, "volume": 193028.0}, {"date": "2005-07-08", "close": 9.2666288, "volume": 201018.0}, {"date": "2005-07-11", "close": 9.3583776, "volume": 238078.0}, {"date": "2005-07-12", "close": 9.2207544, "volume": 398074.0}, {"date": "2005-07-13", "close": 9.1290056, "volume": 183291.0}, {"date": "2005-07-14", "close": 9.56939984, "volume": 293254.0}, {"date": "2005-07-15", "close": 9.404252, "volume": 76111.0}, {"date": "2005-07-18", "close": 9.4501264, "volume": 204351.0}, {"date": "2005-07-19", "close": 9.19322976, "volume": 236127.0}, {"date": "2005-07-20", "close": 9.21157952, "volume": 203290.0}, {"date": "2005-07-21", "close": 9.44095152, "volume": 526214.0}, {"date": "2005-07-22", "close": 9.5877496, "volume": 355937.0}, {"date": "2005-07-25", "close": 9.7253728, "volume": 169005.0}, {"date": "2005-07-26", "close": 9.7253728, "volume": 401735.0}, {"date": "2005-07-27", "close": 9.59692448, "volume": 97738.0}, {"date": "2005-07-28", "close": 9.4501264, "volume": 210045.0}, {"date": "2005-07-29", "close": 9.3125032, "volume": 378769.0}, {"date": "2005-08-01", "close": 9.33085296, "volume": 164929.0}, {"date": "2005-08-02", "close": 9.3125032, "volume": 621012.0}, {"date": "2005-08-03", "close": 9.36755248, "volume": 381733.0}, {"date": "2005-08-04", "close": 9.50517568, "volume": 186581.0}, {"date": "2005-08-05", "close": 9.3583776, "volume": 145014.0}, {"date": "2005-08-08", "close": 9.43177664, "volume": 125936.0}, {"date": "2005-08-09", "close": 9.404252, "volume": 194532.0}, {"date": "2005-08-10", "close": 9.3583776, "volume": 210941.0}, {"date": "2005-08-11", "close": 9.5418752, "volume": 58205.0}, {"date": "2005-08-12", "close": 9.5418752, "volume": 56799.0}, {"date": "2005-08-15", "close": 9.50517568, "volume": 174694.0}, {"date": "2005-08-16", "close": 9.5877496, "volume": 180710.0}, {"date": "2005-08-17", "close": 9.4960008, "volume": 181303.0}, {"date": "2005-08-18", "close": 9.52352544, "volume": 283154.0}, {"date": "2005-08-19", "close": 9.65197376, "volume": 278574.0}, {"date": "2005-08-22", "close": 9.75289744, "volume": 94971.0}, {"date": "2005-08-23", "close": 9.62444912, "volume": 67770.0}, {"date": "2005-08-24", "close": 9.51435056, "volume": 237136.0}, {"date": "2005-08-25", "close": 9.4960008, "volume": 632933.0}, {"date": "2005-08-26", "close": 9.4960008, "volume": 180965.0}, {"date": "2005-08-29", "close": 9.37672736, "volume": 938140.0}, {"date": "2005-08-30", "close": 9.4960008, "volume": 142779.0}, {"date": "2005-08-31", "close": 9.5418752, "volume": 245078.0}, {"date": "2005-09-01", "close": 9.7712472, "volume": 583219.0}, {"date": "2005-09-02", "close": 9.6794984, "volume": 99607.0}, {"date": "2005-09-05", "close": 9.633624, "volume": 49522.0}, {"date": "2005-09-06", "close": 9.7253728, "volume": 162095.0}, {"date": "2005-09-07", "close": 9.97309456, "volume": 511284.0}, {"date": "2005-09-08", "close": 10.03731872, "volume": 161640.0}, {"date": "2005-09-09", "close": 10.0006192, "volume": 295611.0}, {"date": "2005-09-12", "close": 10.23916608, "volume": 183765.0}, {"date": "2005-09-13", "close": 10.0464936, "volume": 78088.0}, {"date": "2005-09-14", "close": 10.05566848, "volume": 229263.0}, {"date": "2005-09-15", "close": 10.092368, "volume": 495962.0}, {"date": "2005-09-16", "close": 10.11989264, "volume": 228201.0}, {"date": "2005-09-19", "close": 10.092368, "volume": 239721.0}, {"date": "2005-09-20", "close": 10.1382424, "volume": 278893.0}, {"date": "2005-09-21", "close": 10.00979408, "volume": 280728.0}, {"date": "2005-09-22", "close": 10.11989264, "volume": 230481.0}, {"date": "2005-09-23", "close": 10.19329168, "volume": 174426.0}, {"date": "2005-09-26", "close": 10.22081632, "volume": 315745.0}, {"date": "2005-09-27", "close": 10.2758656, "volume": 203563.0}, {"date": "2005-09-28", "close": 10.44101344, "volume": 509542.0}, {"date": "2005-09-29", "close": 10.2758656, "volume": 95975.0}, {"date": "2005-09-30", "close": 10.2299912, "volume": 142328.0}, {"date": "2005-10-03", "close": 10.20246656, "volume": 70470.0}, {"date": "2005-10-04", "close": 10.32174, "volume": 297253.0}, {"date": "2005-10-05", "close": 10.1841168, "volume": 338278.0}, {"date": "2005-10-06", "close": 9.5877496, "volume": 231111.0}, {"date": "2005-10-07", "close": 9.7253728, "volume": 680175.0}, {"date": "2005-10-10", "close": 9.5877496, "volume": 483603.0}, {"date": "2005-10-11", "close": 9.633624, "volume": 735782.0}, {"date": "2005-10-12", "close": 9.633624, "volume": 621663.0}, {"date": "2005-10-13", "close": 9.5418752, "volume": 258032.0}, {"date": "2005-10-14", "close": 9.44095152, "volume": 237975.0}, {"date": "2005-10-17", "close": 9.404252, "volume": 425386.0}, {"date": "2005-10-18", "close": 9.3125032, "volume": 631402.0}, {"date": "2005-10-19", "close": 9.20240464, "volume": 388547.0}, {"date": "2005-10-20", "close": 9.17488, "volume": 329008.0}, {"date": "2005-10-21", "close": 9.09230608, "volume": 222537.0}, {"date": "2005-10-24", "close": 9.01890704, "volume": 442505.0}, {"date": "2005-10-25", "close": 9.15653024, "volume": 304584.0}, {"date": "2005-10-26", "close": 9.37672736, "volume": 606176.0}, {"date": "2005-10-27", "close": 9.51435056, "volume": 342343.0}, {"date": "2005-10-28", "close": 9.5877496, "volume": 604279.0}, {"date": "2005-10-31", "close": 9.78042208, "volume": 330165.0}, {"date": "2005-11-01", "close": 9.633624, "volume": 152031.0}, {"date": "2005-11-02", "close": 9.6794984, "volume": 225134.0}, {"date": "2005-11-03", "close": 9.633624, "volume": 272376.0}, {"date": "2005-11-04", "close": 9.7253728, "volume": 213010.0}, {"date": "2005-11-07", "close": 9.75289744, "volume": 130947.0}, {"date": "2005-11-08", "close": 10.08319312, "volume": 232963.0}, {"date": "2005-11-09", "close": 9.8171216, "volume": 119694.0}, {"date": "2005-11-10", "close": 9.7712472, "volume": 158379.0}, {"date": "2005-11-11", "close": 9.93639504, "volume": 251664.0}, {"date": "2005-11-14", "close": 10.092368, "volume": 216081.0}, {"date": "2005-11-15", "close": 10.02814384, "volume": 181020.0}, {"date": "2005-11-16", "close": 10.21164144, "volume": 146671.0}, {"date": "2005-11-17", "close": 10.03731872, "volume": 190455.0}, {"date": "2005-11-18", "close": 10.31256512, "volume": 245939.0}, {"date": "2005-11-21", "close": 10.1382424, "volume": 94722.0}, {"date": "2005-11-22", "close": 10.1841168, "volume": 339134.0}, {"date": "2005-11-23", "close": 10.19329168, "volume": 104575.0}, {"date": "2005-11-24", "close": 10.22081632, "volume": 620846.0}, {"date": "2005-11-25", "close": 10.29421536, "volume": 157037.0}, {"date": "2005-11-28", "close": 10.551112, "volume": 311369.0}, {"date": "2005-11-29", "close": 10.48688784, "volume": 184017.0}, {"date": "2005-11-30", "close": 10.48688784, "volume": 528684.0}, {"date": "2005-12-01", "close": 10.30339024, "volume": 150919.0}, {"date": "2005-12-02", "close": 10.4134888, "volume": 388412.0}, {"date": "2005-12-05", "close": 10.2299912, "volume": 356254.0}, {"date": "2005-12-06", "close": 10.551112, "volume": 118057.0}, {"date": "2005-12-07", "close": 10.51441248, "volume": 201641.0}, {"date": "2005-12-08", "close": 10.34926464, "volume": 152982.0}, {"date": "2005-12-09", "close": 10.1841168, "volume": 321715.0}, {"date": "2005-12-12", "close": 10.34926464, "volume": 232498.0}, {"date": "2005-12-13", "close": 10.34008976, "volume": 84710.0}, {"date": "2005-12-14", "close": 10.35843952, "volume": 180226.0}, {"date": "2005-12-15", "close": 10.51441248, "volume": 362419.0}, {"date": "2005-12-16", "close": 10.95480672, "volume": 144195.0}, {"date": "2005-12-19", "close": 10.3676144, "volume": 231679.0}, {"date": "2005-12-20", "close": 10.3676144, "volume": 261928.0}, {"date": "2005-12-21", "close": 10.551112, "volume": 211476.0}, {"date": "2005-12-22", "close": 10.47771296, "volume": 193638.0}, {"date": "2005-12-23", "close": 10.3676144, "volume": 183366.0}, {"date": "2005-12-28", "close": 10.551112, "volume": 104593.0}, {"date": "2005-12-29", "close": 10.551112, "volume": 313881.0}, {"date": "2005-12-30", "close": 10.62451104, "volume": 110236.0}, {"date": "2006-01-03", "close": 10.5052376, "volume": 43998.0}, {"date": "2006-01-04", "close": 10.43183856, "volume": 291509.0}, {"date": "2006-01-05", "close": 10.3676144, "volume": 108203.0}, {"date": "2006-01-06", "close": 10.32174, "volume": 409614.0}, {"date": "2006-01-09", "close": 10.47771296, "volume": 92894.0}, {"date": "2006-01-10", "close": 10.37678928, "volume": 265156.0}, {"date": "2006-01-11", "close": 10.42266368, "volume": 158725.0}, {"date": "2006-01-12", "close": 10.551112, "volume": 234895.0}, {"date": "2006-01-13", "close": 10.551112, "volume": 58817.0}, {"date": "2006-01-16", "close": 10.551112, "volume": 777622.0}, {"date": "2006-01-17", "close": 10.57863664, "volume": 156568.0}, {"date": "2006-01-18", "close": 10.551112, "volume": 302068.0}, {"date": "2006-01-19", "close": 10.51441248, "volume": 432746.0}, {"date": "2006-01-20", "close": 10.4134888, "volume": 103744.0}, {"date": "2006-01-23", "close": 10.16576704, "volume": 263545.0}, {"date": "2006-01-24", "close": 10.1382424, "volume": 250229.0}, {"date": "2006-01-25", "close": 10.22081632, "volume": 135531.0}, {"date": "2006-01-27", "close": 10.25751584, "volume": 96120.0}, {"date": "2006-01-30", "close": 10.4134888, "volume": 63638.0}, {"date": "2006-01-31", "close": 10.1382424, "volume": 344105.0}, {"date": "2006-02-01", "close": 10.26669072, "volume": 88731.0}, {"date": "2006-02-02", "close": 10.0464936, "volume": 255086.0}, {"date": "2006-02-03", "close": 9.82629648, "volume": 469539.0}, {"date": "2006-02-06", "close": 9.9088704, "volume": 808767.0}, {"date": "2006-02-07", "close": 9.84464624, "volume": 958422.0}, {"date": "2006-02-08", "close": 9.7712472, "volume": 387287.0}, {"date": "2006-02-09", "close": 9.8171216, "volume": 182150.0}, {"date": "2006-02-10", "close": 9.78042208, "volume": 250516.0}, {"date": "2006-02-13", "close": 9.78042208, "volume": 243423.0}, {"date": "2006-02-14", "close": 10.092368, "volume": 173440.0}, {"date": "2006-02-15", "close": 9.9088704, "volume": 87609.0}, {"date": "2006-02-16", "close": 9.9088704, "volume": 100721.0}, {"date": "2006-02-17", "close": 9.78042208, "volume": 231607.0}, {"date": "2006-02-20", "close": 9.85382112, "volume": 208463.0}, {"date": "2006-02-21", "close": 9.8171216, "volume": 449132.0}, {"date": "2006-02-22", "close": 9.71619792, "volume": 352932.0}, {"date": "2006-02-23", "close": 9.862996, "volume": 301719.0}, {"date": "2006-02-24", "close": 9.76207232, "volume": 264623.0}, {"date": "2006-02-27", "close": 10.092368, "volume": 327538.0}, {"date": "2006-02-28", "close": 10.01896896, "volume": 283592.0}, {"date": "2006-03-01", "close": 9.9547448, "volume": 194868.0}, {"date": "2006-03-02", "close": 9.9547448, "volume": 261166.0}, {"date": "2006-03-03", "close": 9.88134576, "volume": 462102.0}, {"date": "2006-03-06", "close": 9.8171216, "volume": 194114.0}, {"date": "2006-03-07", "close": 10.092368, "volume": 111354.0}, {"date": "2006-03-08", "close": 9.8171216, "volume": 318569.0}, {"date": "2006-03-09", "close": 9.862996, "volume": 365618.0}, {"date": "2006-03-10", "close": 9.8171216, "volume": 59439.0}, {"date": "2006-03-13", "close": 9.9088704, "volume": 193091.0}, {"date": "2006-03-14", "close": 9.69784816, "volume": 240091.0}, {"date": "2006-03-15", "close": 9.7253728, "volume": 1793524.0}, {"date": "2006-03-16", "close": 9.82629648, "volume": 424080.0}, {"date": "2006-03-17", "close": 9.862996, "volume": 1077411.0}, {"date": "2006-03-20", "close": 9.9088704, "volume": 199500.0}, {"date": "2006-03-21", "close": 9.8171216, "volume": 432115.0}, {"date": "2006-03-22", "close": 9.85382112, "volume": 251426.0}, {"date": "2006-03-23", "close": 9.75289744, "volume": 68206.0}, {"date": "2006-03-24", "close": 9.633624, "volume": 224334.0}, {"date": "2006-03-27", "close": 9.64279888, "volume": 520009.0}, {"date": "2006-03-28", "close": 9.99144432, "volume": 384340.0}, {"date": "2006-03-29", "close": 9.97309456, "volume": 421151.0}, {"date": "2006-03-30", "close": 10.1841168, "volume": 301556.0}, {"date": "2006-03-31", "close": 9.9088704, "volume": 358706.0}, {"date": "2006-04-03", "close": 9.9547448, "volume": 137057.0}, {"date": "2006-04-04", "close": 9.93639504, "volume": 395099.0}, {"date": "2006-04-05", "close": 10.092368, "volume": 417725.0}, {"date": "2006-04-06", "close": 10.22081632, "volume": 432465.0}, {"date": "2006-04-07", "close": 10.1382424, "volume": 75719.0}, {"date": "2006-04-10", "close": 10.0006192, "volume": 215518.0}, {"date": "2006-04-11", "close": 10.01896896, "volume": 134410.0}, {"date": "2006-04-12", "close": 10.0464936, "volume": 371971.0}, {"date": "2006-04-13", "close": 10.0464936, "volume": 499384.0}, {"date": "2006-04-18", "close": 10.0464936, "volume": 259817.0}, {"date": "2006-04-19", "close": 9.9547448, "volume": 770442.0}, {"date": "2006-04-20", "close": 10.1382424, "volume": 669719.0}, {"date": "2006-04-21", "close": 10.1841168, "volume": 977359.0}, {"date": "2006-04-24", "close": 10.19329168, "volume": 458017.0}, {"date": "2006-04-26", "close": 10.1382424, "volume": 471910.0}, {"date": "2006-04-27", "close": 9.92722016, "volume": 249329.0}, {"date": "2006-04-28", "close": 10.02814384, "volume": 306353.0}, {"date": "2006-05-01", "close": 10.0006192, "volume": 351282.0}, {"date": "2006-05-02", "close": 10.0006192, "volume": 229886.0}, {"date": "2006-05-03", "close": 10.0006192, "volume": 714696.0}, {"date": "2006-05-04", "close": 10.07401824, "volume": 549443.0}, {"date": "2006-05-05", "close": 10.05566848, "volume": 185586.0}, {"date": "2006-05-08", "close": 10.10154288, "volume": 239080.0}, {"date": "2006-05-09", "close": 10.1382424, "volume": 290183.0}, {"date": "2006-05-10", "close": 10.092368, "volume": 866699.0}, {"date": "2006-05-11", "close": 10.12906752, "volume": 734500.0}, {"date": "2006-05-12", "close": 10.0464936, "volume": 108673.0}, {"date": "2006-05-15", "close": 9.98226944, "volume": 702414.0}, {"date": "2006-05-16", "close": 10.10154288, "volume": 337330.0}, {"date": "2006-05-17", "close": 9.9547448, "volume": 337821.0}, {"date": "2006-05-18", "close": 9.7712472, "volume": 433359.0}, {"date": "2006-05-19", "close": 9.83547136, "volume": 135640.0}, {"date": "2006-05-22", "close": 9.78042208, "volume": 380580.0}, {"date": "2006-05-23", "close": 9.8171216, "volume": 391332.0}, {"date": "2006-05-24", "close": 10.01896896, "volume": 485546.0}, {"date": "2006-05-25", "close": 9.8171216, "volume": 375740.0}, {"date": "2006-05-26", "close": 9.8171216, "volume": 391364.0}, {"date": "2006-05-29", "close": 10.03731872, "volume": 191876.0}, {"date": "2006-05-30", "close": 9.7712472, "volume": 103370.0}, {"date": "2006-05-31", "close": 9.8171216, "volume": 241189.0}, {"date": "2006-06-01", "close": 10.08319312, "volume": 56153.0}, {"date": "2006-06-02", "close": 9.9088704, "volume": 115847.0}, {"date": "2006-06-05", "close": 9.85382112, "volume": 144085.0}, {"date": "2006-06-06", "close": 9.7712472, "volume": 298197.0}, {"date": "2006-06-07", "close": 9.75289744, "volume": 234617.0}, {"date": "2006-06-08", "close": 9.36755248, "volume": 309394.0}, {"date": "2006-06-09", "close": 9.46847616, "volume": 373143.0}, {"date": "2006-06-13", "close": 9.30332832, "volume": 273046.0}, {"date": "2006-06-14", "close": 9.2207544, "volume": 665123.0}, {"date": "2006-06-15", "close": 9.11065584, "volume": 1081423.0}, {"date": "2006-06-16", "close": 9.52352544, "volume": 147295.0}, {"date": "2006-06-19", "close": 9.17488, "volume": 73903.0}, {"date": "2006-06-20", "close": 9.1290056, "volume": 292886.0}, {"date": "2006-06-21", "close": 9.15653024, "volume": 187320.0}, {"date": "2006-06-22", "close": 9.13818048, "volume": 198608.0}, {"date": "2006-06-23", "close": 9.17488, "volume": 111002.0}, {"date": "2006-06-26", "close": 9.04643168, "volume": 123463.0}, {"date": "2006-06-27", "close": 8.9913824, "volume": 348734.0}, {"date": "2006-06-28", "close": 8.8537592, "volume": 538084.0}, {"date": "2006-06-29", "close": 9.02808192, "volume": 118709.0}, {"date": "2006-06-30", "close": 9.3125032, "volume": 372936.0}, {"date": "2006-07-03", "close": 9.2666288, "volume": 342079.0}, {"date": "2006-07-04", "close": 9.41342688, "volume": 2156637.0}, {"date": "2006-07-05", "close": 9.2207544, "volume": 271469.0}, {"date": "2006-07-06", "close": 9.21157952, "volume": 736092.0}, {"date": "2006-07-07", "close": 8.8078848, "volume": 1470096.0}, {"date": "2006-07-10", "close": 8.78953504, "volume": 258130.0}, {"date": "2006-07-11", "close": 8.82623456, "volume": 881391.0}, {"date": "2006-07-12", "close": 8.8537592, "volume": 1281991.0}, {"date": "2006-07-13", "close": 8.716136, "volume": 750050.0}, {"date": "2006-07-14", "close": 8.65191184, "volume": 844326.0}, {"date": "2006-07-17", "close": 8.60603744, "volume": 440642.0}, {"date": "2006-07-18", "close": 8.77118528, "volume": 899053.0}, {"date": "2006-07-19", "close": 8.6243872, "volume": 411119.0}, {"date": "2006-07-20", "close": 8.6243872, "volume": 1214500.0}, {"date": "2006-07-21", "close": 8.65191184, "volume": 708883.0}, {"date": "2006-07-24", "close": 8.63356208, "volume": 419903.0}, {"date": "2006-07-25", "close": 8.5785128, "volume": 3430386.0}, {"date": "2006-07-26", "close": 8.52346352, "volume": 316553.0}, {"date": "2006-07-27", "close": 8.3491408, "volume": 2742372.0}, {"date": "2006-07-28", "close": 8.1656432, "volume": 1725688.0}, {"date": "2006-07-31", "close": 8.0738944, "volume": 988252.0}, {"date": "2006-08-01", "close": 8.06471952, "volume": 1227075.0}, {"date": "2006-08-02", "close": 7.99132048, "volume": 601708.0}, {"date": "2006-08-03", "close": 8.89045872, "volume": 2521984.0}, {"date": "2006-08-04", "close": 8.64273696, "volume": 664568.0}, {"date": "2006-08-07", "close": 8.74366064, "volume": 173259.0}, {"date": "2006-08-08", "close": 8.72531088, "volume": 3065519.0}, {"date": "2006-08-09", "close": 8.65191184, "volume": 629404.0}, {"date": "2006-08-10", "close": 8.6243872, "volume": 198154.0}, {"date": "2006-08-11", "close": 8.55098816, "volume": 1378380.0}, {"date": "2006-08-14", "close": 8.6243872, "volume": 393785.0}, {"date": "2006-08-15", "close": 8.6243872, "volume": 125989.0}, {"date": "2006-08-16", "close": 8.6243872, "volume": 272884.0}, {"date": "2006-08-17", "close": 9.04643168, "volume": 269218.0}, {"date": "2006-08-18", "close": 8.95468288, "volume": 142063.0}, {"date": "2006-08-21", "close": 9.21157952, "volume": 74182.0}, {"date": "2006-08-22", "close": 9.24827904, "volume": 212405.0}, {"date": "2006-08-23", "close": 9.25745392, "volume": 126469.0}, {"date": "2006-08-24", "close": 8.98220752, "volume": 258651.0}, {"date": "2006-08-25", "close": 9.3125032, "volume": 151079.0}, {"date": "2006-08-28", "close": 9.38590224, "volume": 226212.0}, {"date": "2006-08-29", "close": 9.53270032, "volume": 89879.0}, {"date": "2006-08-30", "close": 9.5418752, "volume": 76022.0}, {"date": "2006-08-31", "close": 9.8171216, "volume": 489255.0}, {"date": "2006-09-01", "close": 9.78042208, "volume": 59871.0}, {"date": "2006-09-04", "close": 9.66114864, "volume": 228872.0}, {"date": "2006-09-05", "close": 9.66114864, "volume": 234455.0}, {"date": "2006-09-06", "close": 9.19322976, "volume": 282115.0}, {"date": "2006-09-07", "close": 9.3583776, "volume": 440440.0}, {"date": "2006-09-08", "close": 9.23910416, "volume": 489788.0}, {"date": "2006-09-11", "close": 9.01890704, "volume": 153278.0}, {"date": "2006-09-12", "close": 8.88128384, "volume": 230388.0}, {"date": "2006-09-13", "close": 8.945508, "volume": 208697.0}, {"date": "2006-09-14", "close": 8.84458432, "volume": 264505.0}, {"date": "2006-09-15", "close": 8.79870992, "volume": 1573819.0}, {"date": "2006-09-18", "close": 8.96385776, "volume": 114464.0}, {"date": "2006-09-19", "close": 8.78953504, "volume": 205454.0}, {"date": "2006-09-20", "close": 8.716136, "volume": 325712.0}, {"date": "2006-09-21", "close": 8.716136, "volume": 1235576.0}, {"date": "2006-09-22", "close": 8.6702616, "volume": 917373.0}, {"date": "2006-09-25", "close": 8.73448576, "volume": 681072.0}, {"date": "2006-09-26", "close": 8.74366064, "volume": 138804.0}, {"date": "2006-09-27", "close": 9.0831312, "volume": 199219.0}, {"date": "2006-09-28", "close": 9.04643168, "volume": 235731.0}, {"date": "2006-09-29", "close": 8.9913824, "volume": 758321.0}, {"date": "2006-10-02", "close": 9.06478144, "volume": 91893.0}, {"date": "2006-10-03", "close": 8.98220752, "volume": 938530.0}, {"date": "2006-10-04", "close": 8.87210896, "volume": 1503699.0}, {"date": "2006-10-05", "close": 9.04643168, "volume": 487236.0}, {"date": "2006-10-06", "close": 9.04643168, "volume": 803793.0}, {"date": "2006-10-09", "close": 9.0831312, "volume": 198132.0}, {"date": "2006-10-10", "close": 9.23910416, "volume": 244172.0}, {"date": "2006-10-11", "close": 9.43177664, "volume": 270799.0}, {"date": "2006-10-12", "close": 9.34002784, "volume": 467413.0}, {"date": "2006-10-13", "close": 9.17488, "volume": 537151.0}, {"date": "2006-10-16", "close": 8.9913824, "volume": 1431041.0}, {"date": "2006-10-17", "close": 8.9913824, "volume": 638838.0}, {"date": "2006-10-18", "close": 9.05560656, "volume": 228945.0}, {"date": "2006-10-19", "close": 9.0831312, "volume": 323691.0}, {"date": "2006-10-20", "close": 9.0831312, "volume": 327828.0}, {"date": "2006-10-23", "close": 8.9913824, "volume": 366319.0}, {"date": "2006-10-24", "close": 8.97303264, "volume": 258904.0}, {"date": "2006-10-25", "close": 9.1290056, "volume": 270733.0}, {"date": "2006-10-26", "close": 9.05560656, "volume": 250393.0}, {"date": "2006-10-27", "close": 8.96385776, "volume": 366056.0}, {"date": "2006-10-30", "close": 9.00973216, "volume": 307470.0}, {"date": "2006-10-31", "close": 9.00973216, "volume": 192282.0}, {"date": "2006-11-01", "close": 8.945508, "volume": 1010713.0}, {"date": "2006-11-02", "close": 8.95468288, "volume": 377467.0}, {"date": "2006-11-03", "close": 8.9913824, "volume": 202566.0}, {"date": "2006-11-06", "close": 8.96385776, "volume": 143689.0}, {"date": "2006-11-07", "close": 9.04643168, "volume": 106083.0}, {"date": "2006-11-08", "close": 8.945508, "volume": 906116.0}, {"date": "2006-11-09", "close": 8.89045872, "volume": 821282.0}, {"date": "2006-11-10", "close": 8.93633312, "volume": 479214.0}, {"date": "2006-11-13", "close": 8.945508, "volume": 981639.0}, {"date": "2006-11-14", "close": 8.9913824, "volume": 107019.0}, {"date": "2006-11-15", "close": 9.02808192, "volume": 159531.0}, {"date": "2006-11-16", "close": 9.0372568, "volume": 455548.0}, {"date": "2006-11-17", "close": 9.0372568, "volume": 157708.0}, {"date": "2006-11-20", "close": 8.716136, "volume": 268486.0}, {"date": "2006-11-21", "close": 8.716136, "volume": 604437.0}, {"date": "2006-11-22", "close": 8.7620104, "volume": 840330.0}, {"date": "2006-11-23", "close": 8.77118528, "volume": 378786.0}, {"date": "2006-11-24", "close": 8.74366064, "volume": 218157.0}, {"date": "2006-11-27", "close": 8.77118528, "volume": 366138.0}, {"date": "2006-11-28", "close": 8.59686256, "volume": 469122.0}, {"date": "2006-11-29", "close": 8.7620104, "volume": 304018.0}, {"date": "2006-11-30", "close": 8.7620104, "volume": 535757.0}, {"date": "2006-12-01", "close": 8.70696112, "volume": 132815.0}, {"date": "2006-12-04", "close": 8.58768768, "volume": 285291.0}, {"date": "2006-12-05", "close": 8.46841424, "volume": 451602.0}, {"date": "2006-12-06", "close": 8.55098816, "volume": 243135.0}, {"date": "2006-12-07", "close": 9.00973216, "volume": 441879.0}, {"date": "2006-12-08", "close": 9.0372568, "volume": 381908.0}, {"date": "2006-12-11", "close": 9.0372568, "volume": 338052.0}, {"date": "2006-12-12", "close": 9.06478144, "volume": 390783.0}, {"date": "2006-12-13", "close": 9.33085296, "volume": 624586.0}, {"date": "2006-12-14", "close": 9.37672736, "volume": 234548.0}, {"date": "2006-12-15", "close": 9.13818048, "volume": 226818.0}, {"date": "2006-12-18", "close": 9.3583776, "volume": 274520.0}, {"date": "2006-12-19", "close": 9.34002784, "volume": 516789.0}, {"date": "2006-12-20", "close": 9.404252, "volume": 251031.0}, {"date": "2006-12-21", "close": 9.34920272, "volume": 731047.0}, {"date": "2006-12-22", "close": 9.404252, "volume": 146454.0}, {"date": "2006-12-27", "close": 9.4501264, "volume": 97562.0}, {"date": "2006-12-28", "close": 9.4960008, "volume": 29545.0}, {"date": "2006-12-29", "close": 9.4960008, "volume": 57238.0}, {"date": "2007-01-02", "close": 9.3583776, "volume": 36798.0}, {"date": "2007-01-03", "close": 9.4501264, "volume": 153783.0}, {"date": "2007-01-04", "close": 9.33085296, "volume": 108204.0}, {"date": "2007-01-05", "close": 9.2666288, "volume": 186939.0}, {"date": "2007-01-08", "close": 9.42260176, "volume": 305121.0}, {"date": "2007-01-09", "close": 9.404252, "volume": 362333.0}, {"date": "2007-01-10", "close": 9.4501264, "volume": 489526.0}, {"date": "2007-01-11", "close": 9.7253728, "volume": 391116.0}, {"date": "2007-01-12", "close": 10.01896896, "volume": 293173.0}, {"date": "2007-01-15", "close": 10.14741728, "volume": 397909.0}, {"date": "2007-01-16", "close": 10.1382424, "volume": 394594.0}, {"date": "2007-01-17", "close": 10.15659216, "volume": 161662.0}, {"date": "2007-01-18", "close": 10.16576704, "volume": 346972.0}, {"date": "2007-01-19", "close": 10.2299912, "volume": 338217.0}, {"date": "2007-01-22", "close": 10.23916608, "volume": 311655.0}, {"date": "2007-01-23", "close": 10.21164144, "volume": 314790.0}, {"date": "2007-01-24", "close": 10.21164144, "volume": 189899.0}, {"date": "2007-01-25", "close": 10.23916608, "volume": 226342.0}, {"date": "2007-01-29", "close": 10.1382424, "volume": 257693.0}, {"date": "2007-01-30", "close": 10.19329168, "volume": 189087.0}, {"date": "2007-01-31", "close": 10.092368, "volume": 501898.0}, {"date": "2007-02-01", "close": 10.092368, "volume": 237257.0}, {"date": "2007-02-02", "close": 10.0464936, "volume": 333633.0}, {"date": "2007-02-05", "close": 9.88134576, "volume": 191548.0}, {"date": "2007-02-06", "close": 10.39513904, "volume": 403000.0}, {"date": "2007-02-07", "close": 10.32174, "volume": 242836.0}, {"date": "2007-02-08", "close": 10.40431392, "volume": 378682.0}, {"date": "2007-02-09", "close": 10.4593632, "volume": 290035.0}, {"date": "2007-02-12", "close": 10.52358736, "volume": 299210.0}, {"date": "2007-02-13", "close": 10.43183856, "volume": 341109.0}, {"date": "2007-02-14", "close": 10.61533616, "volume": 249106.0}, {"date": "2007-02-15", "close": 10.56946176, "volume": 91329.0}, {"date": "2007-02-16", "close": 10.56028688, "volume": 772833.0}, {"date": "2007-02-19", "close": 10.5969864, "volume": 146535.0}, {"date": "2007-02-20", "close": 10.4593632, "volume": 139926.0}, {"date": "2007-02-21", "close": 10.3676144, "volume": 200663.0}, {"date": "2007-02-22", "close": 10.33091488, "volume": 207631.0}, {"date": "2007-02-23", "close": 10.10154288, "volume": 367259.0}, {"date": "2007-02-26", "close": 10.4593632, "volume": 137083.0}, {"date": "2007-02-27", "close": 10.22081632, "volume": 270393.0}, {"date": "2007-02-28", "close": 10.01896896, "volume": 345845.0}, {"date": "2007-03-01", "close": 10.11071776, "volume": 84704.0}, {"date": "2007-03-02", "close": 10.2299912, "volume": 201949.0}, {"date": "2007-03-05", "close": 10.1841168, "volume": 183463.0}, {"date": "2007-03-06", "close": 10.4593632, "volume": 247653.0}, {"date": "2007-03-07", "close": 10.8263584, "volume": 1103511.0}, {"date": "2007-03-08", "close": 11.30345216, "volume": 892856.0}, {"date": "2007-03-09", "close": 11.68879712, "volume": 1973651.0}, {"date": "2007-03-12", "close": 11.3309768, "volume": 586243.0}, {"date": "2007-03-13", "close": 11.6520976, "volume": 818989.0}, {"date": "2007-03-14", "close": 10.86305792, "volume": 685330.0}, {"date": "2007-03-15", "close": 11.0557304, "volume": 1046854.0}, {"date": "2007-03-16", "close": 10.88140768, "volume": 468237.0}, {"date": "2007-03-19", "close": 11.0557304, "volume": 266544.0}, {"date": "2007-03-20", "close": 11.30345216, "volume": 443778.0}, {"date": "2007-03-21", "close": 11.1474792, "volume": 231758.0}, {"date": "2007-03-22", "close": 11.1933536, "volume": 379881.0}, {"date": "2007-03-23", "close": 10.9639816, "volume": 352309.0}, {"date": "2007-03-26", "close": 11.30345216, "volume": 895807.0}, {"date": "2007-03-27", "close": 11.54199904, "volume": 628689.0}, {"date": "2007-03-28", "close": 11.50529952, "volume": 744244.0}, {"date": "2007-03-29", "close": 11.43190048, "volume": 678322.0}, {"date": "2007-03-30", "close": 11.3768512, "volume": 880919.0}, {"date": "2007-04-02", "close": 11.3309768, "volume": 287369.0}, {"date": "2007-04-03", "close": 11.7897208, "volume": 941455.0}, {"date": "2007-04-04", "close": 11.697972, "volume": 771051.0}, {"date": "2007-04-05", "close": 11.697972, "volume": 1191563.0}, {"date": "2007-04-10", "close": 11.89064448, "volume": 471882.0}, {"date": "2007-04-11", "close": 12.2025904, "volume": 1018785.0}, {"date": "2007-04-12", "close": 12.44113728, "volume": 645437.0}, {"date": "2007-04-13", "close": 12.21176528, "volume": 582466.0}, {"date": "2007-04-16", "close": 12.22094016, "volume": 339055.0}, {"date": "2007-04-17", "close": 12.2025904, "volume": 826896.0}, {"date": "2007-04-18", "close": 12.35856336, "volume": 285282.0}, {"date": "2007-04-19", "close": 12.03744256, "volume": 468849.0}, {"date": "2007-04-20", "close": 11.57869856, "volume": 848105.0}, {"date": "2007-04-23", "close": 11.57869856, "volume": 520811.0}, {"date": "2007-04-24", "close": 11.3768512, "volume": 383167.0}, {"date": "2007-04-26", "close": 11.44107536, "volume": 734037.0}, {"date": "2007-04-27", "close": 11.3309768, "volume": 550740.0}, {"date": "2007-04-30", "close": 11.4686, "volume": 1269438.0}, {"date": "2007-05-01", "close": 11.5603488, "volume": 410396.0}, {"date": "2007-05-02", "close": 12.00991792, "volume": 588555.0}, {"date": "2007-05-03", "close": 12.18424064, "volume": 970509.0}, {"date": "2007-05-04", "close": 12.3402136, "volume": 294507.0}, {"date": "2007-05-07", "close": 12.386088, "volume": 588143.0}, {"date": "2007-05-08", "close": 12.6613344, "volume": 842467.0}, {"date": "2007-05-09", "close": 12.58793536, "volume": 444399.0}, {"date": "2007-05-10", "close": 13.1200784, "volume": 874338.0}, {"date": "2007-05-11", "close": 12.7530832, "volume": 334322.0}, {"date": "2007-05-14", "close": 12.7989576, "volume": 185787.0}, {"date": "2007-05-15", "close": 13.1200784, "volume": 291763.0}, {"date": "2007-05-16", "close": 13.24852672, "volume": 238784.0}, {"date": "2007-05-17", "close": 13.38614992, "volume": 405565.0}, {"date": "2007-05-18", "close": 13.42284944, "volume": 210807.0}, {"date": "2007-05-21", "close": 13.7164456, "volume": 256860.0}, {"date": "2007-05-22", "close": 13.303576, "volume": 305146.0}, {"date": "2007-05-23", "close": 13.532948, "volume": 587652.0}, {"date": "2007-05-24", "close": 13.2577016, "volume": 400013.0}, {"date": "2007-05-25", "close": 13.1659528, "volume": 259419.0}, {"date": "2007-05-28", "close": 12.61546, "volume": 565217.0}, {"date": "2007-05-29", "close": 13.1200784, "volume": 397387.0}, {"date": "2007-05-30", "close": 12.63380976, "volume": 580086.0}, {"date": "2007-05-31", "close": 12.94575568, "volume": 257275.0}, {"date": "2007-06-01", "close": 12.8907064, "volume": 188983.0}, {"date": "2007-06-04", "close": 13.10172864, "volume": 179054.0}, {"date": "2007-06-05", "close": 12.65215952, "volume": 404986.0}, {"date": "2007-06-06", "close": 12.77143296, "volume": 350116.0}, {"date": "2007-06-07", "close": 12.67050928, "volume": 229472.0}, {"date": "2007-06-08", "close": 12.42278752, "volume": 528301.0}, {"date": "2007-06-12", "close": 12.7530832, "volume": 317845.0}, {"date": "2007-06-13", "close": 12.46866192, "volume": 382838.0}, {"date": "2007-06-14", "close": 12.7530832, "volume": 437034.0}, {"date": "2007-06-15", "close": 13.03750448, "volume": 556182.0}, {"date": "2007-06-18", "close": 13.303576, "volume": 491056.0}, {"date": "2007-06-19", "close": 13.1659528, "volume": 213572.0}, {"date": "2007-06-20", "close": 13.4411992, "volume": 408593.0}, {"date": "2007-06-21", "close": 13.24852672, "volume": 889844.0}, {"date": "2007-06-22", "close": 13.2118272, "volume": 300103.0}, {"date": "2007-06-25", "close": 12.64298464, "volume": 271114.0}, {"date": "2007-06-26", "close": 13.00080496, "volume": 220130.0}, {"date": "2007-06-27", "close": 12.67968416, "volume": 205076.0}, {"date": "2007-06-28", "close": 12.6613344, "volume": 334558.0}, {"date": "2007-06-29", "close": 12.7072088, "volume": 471720.0}, {"date": "2007-07-02", "close": 12.83565712, "volume": 389911.0}, {"date": "2007-07-03", "close": 13.19347744, "volume": 365534.0}, {"date": "2007-07-04", "close": 13.2118272, "volume": 671216.0}, {"date": "2007-07-05", "close": 13.05585424, "volume": 156434.0}, {"date": "2007-07-06", "close": 12.89988128, "volume": 218441.0}, {"date": "2007-07-09", "close": 13.2118272, "volume": 195157.0}, {"date": "2007-07-10", "close": 12.97328032, "volume": 89913.0}, {"date": "2007-07-11", "close": 12.65215952, "volume": 203523.0}, {"date": "2007-07-12", "close": 13.20265232, "volume": 202115.0}, {"date": "2007-07-13", "close": 13.3494504, "volume": 344622.0}, {"date": "2007-07-16", "close": 13.08337888, "volume": 122962.0}, {"date": "2007-07-17", "close": 12.80813248, "volume": 549459.0}, {"date": "2007-07-18", "close": 12.41361264, "volume": 598666.0}, {"date": "2007-07-19", "close": 12.45031216, "volume": 391260.0}, {"date": "2007-07-20", "close": 12.10166672, "volume": 539162.0}, {"date": "2007-07-23", "close": 12.14754112, "volume": 320082.0}, {"date": "2007-07-24", "close": 12.12001648, "volume": 657738.0}, {"date": "2007-07-25", "close": 12.1108416, "volume": 544544.0}, {"date": "2007-07-26", "close": 12.08331696, "volume": 836668.0}, {"date": "2007-07-27", "close": 11.70714688, "volume": 494327.0}, {"date": "2007-07-30", "close": 11.70714688, "volume": 527245.0}, {"date": "2007-07-31", "close": 12.0190928, "volume": 807247.0}, {"date": "2007-08-01", "close": 11.7438464, "volume": 579659.0}, {"date": "2007-08-02", "close": 12.05579232, "volume": 634466.0}, {"date": "2007-08-03", "close": 12.1108416, "volume": 645012.0}, {"date": "2007-08-06", "close": 12.07414208, "volume": 433775.0}, {"date": "2007-08-07", "close": 12.1108416, "volume": 422584.0}, {"date": "2007-08-08", "close": 12.02826768, "volume": 370616.0}, {"date": "2007-08-09", "close": 12.67968416, "volume": 709814.0}, {"date": "2007-08-10", "close": 12.09249184, "volume": 712956.0}, {"date": "2007-08-13", "close": 12.10166672, "volume": 447874.0}, {"date": "2007-08-14", "close": 12.7989576, "volume": 710209.0}, {"date": "2007-08-15", "close": 12.34938848, "volume": 735013.0}, {"date": "2007-08-16", "close": 12.0649672, "volume": 834269.0}, {"date": "2007-08-17", "close": 11.67962224, "volume": 427000.0}, {"date": "2007-08-20", "close": 12.386088, "volume": 606854.0}, {"date": "2007-08-21", "close": 12.49618656, "volume": 627425.0}, {"date": "2007-08-22", "close": 12.36773824, "volume": 421734.0}, {"date": "2007-08-23", "close": 12.6613344, "volume": 645145.0}, {"date": "2007-08-24", "close": 12.386088, "volume": 324278.0}, {"date": "2007-08-27", "close": 12.4778368, "volume": 354237.0}, {"date": "2007-08-28", "close": 12.67968416, "volume": 164874.0}, {"date": "2007-08-29", "close": 12.37691312, "volume": 170892.0}, {"date": "2007-08-30", "close": 12.844832, "volume": 172934.0}, {"date": "2007-08-31", "close": 12.89988128, "volume": 295400.0}, {"date": "2007-09-03", "close": 13.0283296, "volume": 1198370.0}, {"date": "2007-09-04", "close": 13.13842816, "volume": 258047.0}, {"date": "2007-09-05", "close": 13.26687648, "volume": 369757.0}, {"date": "2007-09-06", "close": 13.6705712, "volume": 588423.0}, {"date": "2007-09-07", "close": 13.6705712, "volume": 226038.0}, {"date": "2007-09-10", "close": 13.40449968, "volume": 323278.0}, {"date": "2007-09-11", "close": 13.3953248, "volume": 271178.0}, {"date": "2007-09-12", "close": 13.2118272, "volume": 387968.0}, {"date": "2007-09-13", "close": 12.92740592, "volume": 557594.0}, {"date": "2007-09-14", "close": 13.15677792, "volume": 1016458.0}, {"date": "2007-09-17", "close": 13.7164456, "volume": 529926.0}, {"date": "2007-09-18", "close": 13.19347744, "volume": 641635.0}, {"date": "2007-09-19", "close": 13.303576, "volume": 406343.0}, {"date": "2007-09-20", "close": 13.76232, "volume": 1412546.0}, {"date": "2007-09-21", "close": 13.70727072, "volume": 374678.0}, {"date": "2007-09-24", "close": 14.3128128, "volume": 1109763.0}, {"date": "2007-09-25", "close": 14.07426592, "volume": 730771.0}, {"date": "2007-09-26", "close": 13.074204, "volume": 2483591.0}, {"date": "2007-09-27", "close": 12.6613344, "volume": 1991411.0}, {"date": "2007-09-28", "close": 12.30351408, "volume": 1552765.0}, {"date": "2007-10-01", "close": 12.73473344, "volume": 909208.0}, {"date": "2007-10-02", "close": 12.6613344, "volume": 2962246.0}, {"date": "2007-10-03", "close": 12.5695856, "volume": 1436571.0}, {"date": "2007-10-04", "close": 13.303576, "volume": 3784718.0}, {"date": "2007-10-05", "close": 13.05585424, "volume": 2069287.0}, {"date": "2007-10-08", "close": 12.83565712, "volume": 682181.0}, {"date": "2007-10-09", "close": 12.9365808, "volume": 2688629.0}, {"date": "2007-10-10", "close": 13.04667936, "volume": 1248162.0}, {"date": "2007-10-11", "close": 12.94575568, "volume": 1216260.0}, {"date": "2007-10-12", "close": 13.05585424, "volume": 1460912.0}, {"date": "2007-10-15", "close": 12.88153152, "volume": 1071626.0}, {"date": "2007-10-16", "close": 13.0283296, "volume": 2424522.0}, {"date": "2007-10-17", "close": 12.92740592, "volume": 977517.0}, {"date": "2007-10-18", "close": 13.29440112, "volume": 1434501.0}, {"date": "2007-10-19", "close": 13.2577016, "volume": 1165215.0}, {"date": "2007-10-22", "close": 12.87235664, "volume": 1589619.0}, {"date": "2007-10-23", "close": 13.1659528, "volume": 2362633.0}, {"date": "2007-10-24", "close": 13.17512768, "volume": 1036253.0}, {"date": "2007-10-25", "close": 13.11090352, "volume": 1259616.0}, {"date": "2007-10-26", "close": 13.14760304, "volume": 1132452.0}, {"date": "2007-10-29", "close": 12.7989576, "volume": 2186457.0}, {"date": "2007-10-30", "close": 12.71638368, "volume": 2204790.0}, {"date": "2007-10-31", "close": 14.3128128, "volume": 7628025.0}, {"date": "2007-11-05", "close": 15.90924192, "volume": 8401032.0}, {"date": "2007-11-06", "close": 16.0101656, "volume": 1940261.0}, {"date": "2007-11-07", "close": 16.0101656, "volume": 1426383.0}, {"date": "2007-11-08", "close": 15.8725424, "volume": 1459403.0}, {"date": "2007-11-09", "close": 15.81749312, "volume": 1183413.0}, {"date": "2007-11-12", "close": 15.74409408, "volume": 991191.0}, {"date": "2007-11-13", "close": 15.69821968, "volume": 1684225.0}, {"date": "2007-11-14", "close": 15.69821968, "volume": 1559885.0}, {"date": "2007-11-15", "close": 15.7807936, "volume": 912919.0}, {"date": "2007-11-16", "close": 15.6890448, "volume": 756488.0}, {"date": "2007-11-19", "close": 15.63399552, "volume": 439470.0}, {"date": "2007-11-20", "close": 15.47802256, "volume": 724670.0}, {"date": "2007-11-21", "close": 15.5055472, "volume": 1297832.0}, {"date": "2007-11-22", "close": 15.46884768, "volume": 303359.0}, {"date": "2007-11-23", "close": 15.38627376, "volume": 373059.0}, {"date": "2007-11-26", "close": 15.38627376, "volume": 1417185.0}, {"date": "2007-11-27", "close": 15.2761752, "volume": 1787866.0}, {"date": "2007-11-28", "close": 15.29452496, "volume": 803948.0}, {"date": "2007-11-29", "close": 15.29452496, "volume": 527970.0}, {"date": "2007-11-30", "close": 15.45049792, "volume": 1341336.0}, {"date": "2007-12-03", "close": 15.19360128, "volume": 1027996.0}, {"date": "2007-12-04", "close": 15.367924, "volume": 931109.0}, {"date": "2007-12-05", "close": 15.38627376, "volume": 1395273.0}, {"date": "2007-12-06", "close": 15.4596728, "volume": 1613556.0}, {"date": "2007-12-07", "close": 15.34039936, "volume": 1175930.0}, {"date": "2007-12-10", "close": 13.4870736, "volume": 7476732.0}, {"date": "2007-12-11", "close": 13.8081944, "volume": 6118206.0}, {"date": "2007-12-12", "close": 13.61552192, "volume": 1456586.0}, {"date": "2007-12-13", "close": 13.303576, "volume": 1463095.0}, {"date": "2007-12-14", "close": 13.1200784, "volume": 809465.0}, {"date": "2007-12-17", "close": 12.9824552, "volume": 881036.0}, {"date": "2007-12-18", "close": 12.5695856, "volume": 1680873.0}, {"date": "2007-12-19", "close": 12.8907064, "volume": 829384.0}, {"date": "2007-12-20", "close": 12.6613344, "volume": 1214647.0}, {"date": "2007-12-21", "close": 12.7072088, "volume": 479580.0}, {"date": "2007-12-24", "close": 12.8907064, "volume": 209917.0}, {"date": "2007-12-27", "close": 12.88153152, "volume": 274377.0}, {"date": "2007-12-28", "close": 12.91823104, "volume": 146913.0}, {"date": "2007-12-31", "close": 13.00080496, "volume": 211856.0}, {"date": "2008-01-02", "close": 13.4411992, "volume": 427925.0}, {"date": "2008-01-03", "close": 13.4870736, "volume": 755562.0}, {"date": "2008-01-04", "close": 14.07426592, "volume": 1980528.0}, {"date": "2008-01-07", "close": 13.75314512, "volume": 1276867.0}, {"date": "2008-01-08", "close": 13.79901952, "volume": 941645.0}, {"date": "2008-01-09", "close": 13.75314512, "volume": 909678.0}, {"date": "2008-01-10", "close": 14.14766496, "volume": 2412014.0}, {"date": "2008-01-11", "close": 13.991692, "volume": 1298126.0}, {"date": "2008-01-14", "close": 14.0375664, "volume": 859928.0}, {"date": "2008-01-15", "close": 13.991692, "volume": 1367964.0}, {"date": "2008-01-16", "close": 13.76232, "volume": 1242568.0}, {"date": "2008-01-17", "close": 14.221064, "volume": 1462343.0}, {"date": "2008-01-18", "close": 13.68892096, "volume": 1127962.0}, {"date": "2008-01-21", "close": 13.7164456, "volume": 1143848.0}, {"date": "2008-01-22", "close": 12.68885904, "volume": 914686.0}, {"date": "2008-01-23", "close": 13.14760304, "volume": 1825539.0}, {"date": "2008-01-24", "close": 13.2577016, "volume": 1140754.0}, {"date": "2008-01-25", "close": 13.76232, "volume": 1208768.0}, {"date": "2008-01-29", "close": 13.6705712, "volume": 956104.0}, {"date": "2008-01-30", "close": 13.5788224, "volume": 532944.0}, {"date": "2008-01-31", "close": 13.67974608, "volume": 753644.0}, {"date": "2008-02-01", "close": 13.72562048, "volume": 404482.0}, {"date": "2008-02-04", "close": 13.8540688, "volume": 557930.0}, {"date": "2008-02-05", "close": 13.77149488, "volume": 517180.0}, {"date": "2008-02-06", "close": 13.60634704, "volume": 513672.0}, {"date": "2008-02-07", "close": 13.5788224, "volume": 389042.0}, {"date": "2008-02-08", "close": 13.79901952, "volume": 492642.0}, {"date": "2008-02-11", "close": 13.5788224, "volume": 563580.0}, {"date": "2008-02-12", "close": 13.8081944, "volume": 736236.0}, {"date": "2008-02-13", "close": 14.46878576, "volume": 1483025.0}, {"date": "2008-02-14", "close": 14.679808, "volume": 1363544.0}, {"date": "2008-02-15", "close": 14.7715568, "volume": 755110.0}, {"date": "2008-02-18", "close": 15.05597808, "volume": 906879.0}, {"date": "2008-02-19", "close": 14.679808, "volume": 887697.0}, {"date": "2008-02-20", "close": 14.2669384, "volume": 594033.0}, {"date": "2008-02-21", "close": 14.4963104, "volume": 517309.0}, {"date": "2008-02-22", "close": 14.33116256, "volume": 765885.0}, {"date": "2008-02-25", "close": 14.45961088, "volume": 272323.0}, {"date": "2008-02-26", "close": 14.34033744, "volume": 520865.0}, {"date": "2008-02-27", "close": 14.4963104, "volume": 780992.0}, {"date": "2008-02-28", "close": 14.7715568, "volume": 1139617.0}, {"date": "2008-02-29", "close": 14.8174312, "volume": 1178536.0}, {"date": "2008-03-03", "close": 14.7715568, "volume": 663803.0}, {"date": "2008-03-04", "close": 14.7715568, "volume": 1406802.0}, {"date": "2008-03-06", "close": 14.1293152, "volume": 6529346.0}, {"date": "2008-03-07", "close": 14.21188912, "volume": 1835114.0}, {"date": "2008-03-10", "close": 13.98251712, "volume": 683476.0}, {"date": "2008-03-11", "close": 14.1293152, "volume": 806877.0}, {"date": "2008-03-12", "close": 14.46878576, "volume": 1254859.0}, {"date": "2008-03-13", "close": 14.00086688, "volume": 936799.0}, {"date": "2008-03-14", "close": 14.2669384, "volume": 783491.0}, {"date": "2008-03-17", "close": 14.23941376, "volume": 1713323.0}, {"date": "2008-03-18", "close": 14.33116256, "volume": 974408.0}, {"date": "2008-03-19", "close": 14.44126112, "volume": 867319.0}, {"date": "2008-03-20", "close": 13.81736928, "volume": 1488426.0}, {"date": "2008-03-25", "close": 14.450436, "volume": 733489.0}, {"date": "2008-03-26", "close": 15.40462352, "volume": 1660947.0}, {"date": "2008-03-27", "close": 15.0926776, "volume": 699207.0}, {"date": "2008-03-28", "close": 15.138552, "volume": 899164.0}, {"date": "2008-03-31", "close": 15.71656944, "volume": 1560969.0}, {"date": "2008-04-01", "close": 15.44132304, "volume": 830959.0}, {"date": "2008-04-02", "close": 15.03762832, "volume": 669220.0}, {"date": "2008-04-03", "close": 15.56977136, "volume": 436416.0}, {"date": "2008-04-04", "close": 15.58812112, "volume": 945252.0}, {"date": "2008-04-07", "close": 15.52389696, "volume": 565202.0}, {"date": "2008-04-08", "close": 15.53307184, "volume": 610784.0}, {"date": "2008-04-09", "close": 15.2761752, "volume": 655381.0}, {"date": "2008-04-10", "close": 15.138552, "volume": 371866.0}, {"date": "2008-04-11", "close": 15.367924, "volume": 323318.0}, {"date": "2008-04-14", "close": 15.367924, "volume": 272394.0}, {"date": "2008-04-15", "close": 15.31287472, "volume": 398602.0}, {"date": "2008-04-16", "close": 15.2303008, "volume": 651065.0}, {"date": "2008-04-17", "close": 15.4137984, "volume": 248211.0}, {"date": "2008-04-18", "close": 15.42297328, "volume": 404174.0}, {"date": "2008-04-21", "close": 15.5514216, "volume": 1305625.0}, {"date": "2008-04-22", "close": 16.06521488, "volume": 825731.0}, {"date": "2008-04-23", "close": 16.1477888, "volume": 814127.0}, {"date": "2008-04-24", "close": 16.04686512, "volume": 389850.0}, {"date": "2008-04-28", "close": 16.4689096, "volume": 1078972.0}, {"date": "2008-04-29", "close": 16.11108928, "volume": 657239.0}, {"date": "2008-04-30", "close": 16.3312864, "volume": 926733.0}, {"date": "2008-05-01", "close": 16.285412, "volume": 597696.0}, {"date": "2008-05-02", "close": 16.45055984, "volume": 760864.0}, {"date": "2008-05-05", "close": 16.22118784, "volume": 652102.0}, {"date": "2008-05-06", "close": 16.39551056, "volume": 707364.0}, {"date": "2008-05-07", "close": 16.38633568, "volume": 480739.0}, {"date": "2008-05-08", "close": 16.6065328, "volume": 1017566.0}, {"date": "2008-05-09", "close": 16.514784, "volume": 769534.0}, {"date": "2008-05-12", "close": 16.3312864, "volume": 591959.0}, {"date": "2008-05-13", "close": 15.89089216, "volume": 705494.0}, {"date": "2008-05-14", "close": 15.9642912, "volume": 487042.0}, {"date": "2008-05-15", "close": 15.3220496, "volume": 891221.0}, {"date": "2008-05-16", "close": 15.4596728, "volume": 1026823.0}, {"date": "2008-05-19", "close": 15.52389696, "volume": 594661.0}, {"date": "2008-05-20", "close": 15.65234528, "volume": 456843.0}, {"date": "2008-05-21", "close": 15.8725424, "volume": 1015332.0}, {"date": "2008-05-22", "close": 15.77161872, "volume": 955889.0}, {"date": "2008-05-23", "close": 15.6431704, "volume": 585736.0}, {"date": "2008-05-26", "close": 15.826668, "volume": 715592.0}, {"date": "2008-05-27", "close": 16.18448832, "volume": 762458.0}, {"date": "2008-05-28", "close": 15.826668, "volume": 821525.0}, {"date": "2008-05-29", "close": 15.6890448, "volume": 1683502.0}, {"date": "2008-05-30", "close": 15.4596728, "volume": 794563.0}, {"date": "2008-06-02", "close": 15.31287472, "volume": 1358238.0}, {"date": "2008-06-03", "close": 15.3220496, "volume": 708590.0}, {"date": "2008-06-04", "close": 15.3220496, "volume": 1226552.0}, {"date": "2008-06-05", "close": 15.08350272, "volume": 1084445.0}, {"date": "2008-06-06", "close": 15.3220496, "volume": 1059341.0}, {"date": "2008-06-10", "close": 15.2303008, "volume": 660138.0}, {"date": "2008-06-11", "close": 15.3220496, "volume": 1048468.0}, {"date": "2008-06-12", "close": 15.40462352, "volume": 1103013.0}, {"date": "2008-06-13", "close": 15.51472208, "volume": 870155.0}, {"date": "2008-06-16", "close": 15.45049792, "volume": 533146.0}, {"date": "2008-06-17", "close": 15.62482064, "volume": 1281527.0}, {"date": "2008-06-18", "close": 16.12943904, "volume": 1491587.0}, {"date": "2008-06-19", "close": 16.1936632, "volume": 1732972.0}, {"date": "2008-06-20", "close": 15.9642912, "volume": 1662438.0}, {"date": "2008-06-23", "close": 15.67069504, "volume": 1619742.0}, {"date": "2008-06-24", "close": 15.8725424, "volume": 1080909.0}, {"date": "2008-06-25", "close": 15.81749312, "volume": 563043.0}, {"date": "2008-06-26", "close": 15.2303008, "volume": 961929.0}, {"date": "2008-06-27", "close": 15.2761752, "volume": 767309.0}, {"date": "2008-06-30", "close": 14.60640896, "volume": 880573.0}, {"date": "2008-07-01", "close": 13.76232, "volume": 1555128.0}, {"date": "2008-07-02", "close": 13.65222144, "volume": 1453871.0}, {"date": "2008-07-03", "close": 13.1200784, "volume": 1179617.0}, {"date": "2008-07-04", "close": 13.41367456, "volume": 1379794.0}, {"date": "2008-07-07", "close": 13.2118272, "volume": 763588.0}, {"date": "2008-07-08", "close": 13.50542336, "volume": 1157960.0}, {"date": "2008-07-09", "close": 13.89076832, "volume": 831048.0}, {"date": "2008-07-10", "close": 13.8540688, "volume": 1148960.0}, {"date": "2008-07-11", "close": 13.991692, "volume": 1097859.0}, {"date": "2008-07-14", "close": 13.98251712, "volume": 191184.0}, {"date": "2008-07-15", "close": 14.15683984, "volume": 374848.0}, {"date": "2008-07-16", "close": 14.221064, "volume": 668397.0}, {"date": "2008-07-17", "close": 14.39538672, "volume": 595260.0}, {"date": "2008-07-18", "close": 14.7715568, "volume": 2087223.0}, {"date": "2008-07-21", "close": 15.3220496, "volume": 2139497.0}, {"date": "2008-07-22", "close": 15.6890448, "volume": 1557138.0}, {"date": "2008-07-23", "close": 15.9642912, "volume": 1076263.0}, {"date": "2008-07-24", "close": 15.31287472, "volume": 672019.0}, {"date": "2008-07-25", "close": 15.597296, "volume": 852164.0}, {"date": "2008-07-28", "close": 15.597296, "volume": 693041.0}, {"date": "2008-07-29", "close": 15.5055472, "volume": 604901.0}, {"date": "2008-07-30", "close": 15.3220496, "volume": 831650.0}, {"date": "2008-07-31", "close": 15.4596728, "volume": 1042239.0}, {"date": "2008-08-01", "close": 15.3220496, "volume": 390733.0}, {"date": "2008-08-04", "close": 15.38627376, "volume": 473962.0}, {"date": "2008-08-05", "close": 15.0926776, "volume": 1219871.0}, {"date": "2008-08-06", "close": 15.2761752, "volume": 1117502.0}, {"date": "2008-08-07", "close": 15.0926776, "volume": 950187.0}, {"date": "2008-08-08", "close": 15.2303008, "volume": 805218.0}, {"date": "2008-08-11", "close": 15.08350272, "volume": 409073.0}, {"date": "2008-08-12", "close": 14.3128128, "volume": 1526885.0}, {"date": "2008-08-13", "close": 13.8540688, "volume": 1241283.0}, {"date": "2008-08-14", "close": 14.51466016, "volume": 840367.0}, {"date": "2008-08-15", "close": 14.679808, "volume": 862095.0}, {"date": "2008-08-18", "close": 14.4963104, "volume": 440850.0}, {"date": "2008-08-19", "close": 14.6339336, "volume": 801163.0}, {"date": "2008-08-20", "close": 15.138552, "volume": 718570.0}, {"date": "2008-08-21", "close": 14.4045616, "volume": 360894.0}, {"date": "2008-08-22", "close": 14.7715568, "volume": 1131510.0}, {"date": "2008-08-25", "close": 15.2303008, "volume": 547830.0}, {"date": "2008-08-26", "close": 15.0468032, "volume": 854576.0}, {"date": "2008-08-27", "close": 15.20277616, "volume": 365414.0}, {"date": "2008-08-28", "close": 15.38627376, "volume": 470233.0}, {"date": "2008-08-29", "close": 15.2303008, "volume": 813461.0}, {"date": "2008-09-01", "close": 15.2303008, "volume": 577985.0}, {"date": "2008-09-02", "close": 15.2303008, "volume": 464691.0}, {"date": "2008-09-03", "close": 15.0009288, "volume": 841089.0}, {"date": "2008-09-04", "close": 14.75320704, "volume": 926759.0}, {"date": "2008-09-05", "close": 14.64310848, "volume": 1533210.0}, {"date": "2008-09-08", "close": 15.12937712, "volume": 783086.0}, {"date": "2008-09-09", "close": 14.46878576, "volume": 817119.0}, {"date": "2008-09-10", "close": 14.05591616, "volume": 1070055.0}, {"date": "2008-09-11", "close": 13.76232, "volume": 781028.0}, {"date": "2008-09-12", "close": 14.36786208, "volume": 362561.0}, {"date": "2008-09-15", "close": 14.55135968, "volume": 391623.0}, {"date": "2008-09-16", "close": 14.221064, "volume": 772664.0}, {"date": "2008-09-17", "close": 14.27611328, "volume": 1274950.0}, {"date": "2008-09-18", "close": 13.991692, "volume": 1182982.0}, {"date": "2008-09-19", "close": 14.23023888, "volume": 1230798.0}, {"date": "2008-09-22", "close": 14.4045616, "volume": 535103.0}, {"date": "2008-09-23", "close": 14.18436448, "volume": 704424.0}, {"date": "2008-09-24", "close": 14.01004176, "volume": 852483.0}, {"date": "2008-09-25", "close": 14.0375664, "volume": 763512.0}, {"date": "2008-09-26", "close": 13.8540688, "volume": 461504.0}, {"date": "2008-09-29", "close": 13.95499248, "volume": 370860.0}, {"date": "2008-09-30", "close": 13.8999432, "volume": 918317.0}, {"date": "2008-10-01", "close": 14.9550544, "volume": 587102.0}, {"date": "2008-10-02", "close": 13.90911808, "volume": 482745.0}, {"date": "2008-10-03", "close": 13.38614992, "volume": 834851.0}, {"date": "2008-10-06", "close": 13.2118272, "volume": 174394.0}, {"date": "2008-10-07", "close": 12.7072088, "volume": 591864.0}, {"date": "2008-10-08", "close": 11.49612464, "volume": 534094.0}, {"date": "2008-10-09", "close": 12.53288608, "volume": 611068.0}, {"date": "2008-10-10", "close": 11.61539808, "volume": 1179627.0}, {"date": "2008-10-13", "close": 12.02826768, "volume": 750141.0}, {"date": "2008-10-14", "close": 12.2943392, "volume": 516038.0}, {"date": "2008-10-15", "close": 12.844832, "volume": 552336.0}, {"date": "2008-10-16", "close": 11.8814696, "volume": 535441.0}, {"date": "2008-10-17", "close": 11.31262704, "volume": 556300.0}, {"date": "2008-10-20", "close": 11.5603488, "volume": 439355.0}, {"date": "2008-10-21", "close": 12.2943392, "volume": 390676.0}, {"date": "2008-10-22", "close": 11.3768512, "volume": 878621.0}, {"date": "2008-10-23", "close": 10.65203568, "volume": 673444.0}, {"date": "2008-10-24", "close": 9.633624, "volume": 878625.0}, {"date": "2008-10-27", "close": 9.11065584, "volume": 313796.0}, {"date": "2008-10-28", "close": 8.35831568, "volume": 467913.0}, {"date": "2008-10-29", "close": 8.52346352, "volume": 971256.0}, {"date": "2008-10-30", "close": 9.9088704, "volume": 1216802.0}, {"date": "2008-10-31", "close": 10.00979408, "volume": 498868.0}, {"date": "2008-11-03", "close": 10.1841168, "volume": 899639.0}, {"date": "2008-11-04", "close": 10.16576704, "volume": 590437.0}, {"date": "2008-11-05", "close": 10.551112, "volume": 736641.0}, {"date": "2008-11-06", "close": 9.85382112, "volume": 743082.0}, {"date": "2008-11-07", "close": 9.17488, "volume": 697515.0}, {"date": "2008-11-10", "close": 9.4501264, "volume": 816573.0}, {"date": "2008-11-11", "close": 9.2666288, "volume": 936945.0}, {"date": "2008-11-12", "close": 8.9913824, "volume": 1202514.0}, {"date": "2008-11-13", "close": 8.81705968, "volume": 623271.0}, {"date": "2008-11-14", "close": 8.89045872, "volume": 943186.0}, {"date": "2008-11-17", "close": 8.5326384, "volume": 1448913.0}, {"date": "2008-11-18", "close": 7.7068992, "volume": 1534581.0}, {"date": "2008-11-19", "close": 8.05554464, "volume": 2099550.0}, {"date": "2008-11-20", "close": 8.51428864, "volume": 1978682.0}, {"date": "2008-11-21", "close": 8.3950152, "volume": 1318257.0}, {"date": "2008-11-24", "close": 8.23904224, "volume": 2483420.0}, {"date": "2008-11-25", "close": 8.3491408, "volume": 8820597.0}, {"date": "2008-11-26", "close": 7.57845088, "volume": 927780.0}, {"date": "2008-11-27", "close": 7.8903968, "volume": 854506.0}, {"date": "2008-11-28", "close": 8.37666544, "volume": 1527479.0}, {"date": "2008-12-01", "close": 8.01884512, "volume": 1190319.0}, {"date": "2008-12-02", "close": 7.08300736, "volume": 1692739.0}, {"date": "2008-12-03", "close": 6.9270344, "volume": 1625334.0}, {"date": "2008-12-04", "close": 7.798648, "volume": 2759276.0}, {"date": "2008-12-05", "close": 8.2115176, "volume": 1572757.0}, {"date": "2008-12-08", "close": 8.8537592, "volume": 1601153.0}, {"date": "2008-12-09", "close": 8.88128384, "volume": 1235431.0}, {"date": "2008-12-10", "close": 9.0831312, "volume": 595473.0}, {"date": "2008-12-11", "close": 8.6243872, "volume": 1203570.0}, {"date": "2008-12-12", "close": 8.28491664, "volume": 847206.0}, {"date": "2008-12-15", "close": 8.716136, "volume": 382530.0}, {"date": "2008-12-16", "close": 8.45923936, "volume": 934784.0}, {"date": "2008-12-17", "close": 8.65191184, "volume": 896028.0}, {"date": "2008-12-18", "close": 8.77118528, "volume": 1748937.0}, {"date": "2008-12-19", "close": 8.6702616, "volume": 360003.0}, {"date": "2008-12-22", "close": 9.05560656, "volume": 396148.0}, {"date": "2008-12-23", "close": 8.69778624, "volume": 360411.0}, {"date": "2008-12-24", "close": 8.97303264, "volume": 187166.0}, {"date": "2008-12-29", "close": 9.17488, "volume": 357141.0}, {"date": "2008-12-30", "close": 9.17488, "volume": 268831.0}, {"date": "2008-12-31", "close": 9.62444912, "volume": 250759.0}, {"date": "2009-01-02", "close": 9.4501264, "volume": 133375.0}, {"date": "2009-01-05", "close": 9.33085296, "volume": 409019.0}, {"date": "2009-01-06", "close": 9.32167808, "volume": 280532.0}, {"date": "2009-01-07", "close": 9.41342688, "volume": 293259.0}, {"date": "2009-01-08", "close": 9.8171216, "volume": 1156635.0}, {"date": "2009-01-09", "close": 9.74372256, "volume": 370754.0}, {"date": "2009-01-12", "close": 9.633624, "volume": 169783.0}, {"date": "2009-01-13", "close": 9.68867328, "volume": 394132.0}, {"date": "2009-01-14", "close": 9.7712472, "volume": 290313.0}, {"date": "2009-01-15", "close": 9.1290056, "volume": 947664.0}, {"date": "2009-01-16", "close": 9.2666288, "volume": 661559.0}, {"date": "2009-01-19", "close": 9.45930128, "volume": 625828.0}, {"date": "2009-01-20", "close": 9.404252, "volume": 749171.0}, {"date": "2009-01-21", "close": 9.87217088, "volume": 935297.0}, {"date": "2009-01-22", "close": 9.7712472, "volume": 605583.0}, {"date": "2009-01-23", "close": 9.633624, "volume": 659409.0}, {"date": "2009-01-27", "close": 10.092368, "volume": 433456.0}, {"date": "2009-01-28", "close": 9.9088704, "volume": 594735.0}, {"date": "2009-01-29", "close": 10.44101344, "volume": 1106702.0}, {"date": "2009-01-30", "close": 10.3676144, "volume": 1271584.0}, {"date": "2009-02-02", "close": 9.94556992, "volume": 447807.0}, {"date": "2009-02-03", "close": 9.3125032, "volume": 911276.0}, {"date": "2009-02-04", "close": 9.17488, "volume": 695268.0}, {"date": "2009-02-05", "close": 8.70696112, "volume": 763061.0}, {"date": "2009-02-06", "close": 8.257392, "volume": 1682601.0}, {"date": "2009-02-09", "close": 8.9913824, "volume": 1537312.0}, {"date": "2009-02-10", "close": 8.88128384, "volume": 943216.0}, {"date": "2009-02-11", "close": 8.60603744, "volume": 999373.0}, {"date": "2009-02-12", "close": 8.56933792, "volume": 442081.0}, {"date": "2009-02-13", "close": 8.8996336, "volume": 423113.0}, {"date": "2009-02-16", "close": 8.78036016, "volume": 225227.0}, {"date": "2009-02-17", "close": 8.8078848, "volume": 390485.0}, {"date": "2009-02-18", "close": 8.78036016, "volume": 774765.0}, {"date": "2009-02-19", "close": 9.11983072, "volume": 480941.0}, {"date": "2009-02-20", "close": 8.97303264, "volume": 533927.0}, {"date": "2009-02-23", "close": 8.66108672, "volume": 480309.0}, {"date": "2009-02-24", "close": 8.86293408, "volume": 448708.0}, {"date": "2009-02-25", "close": 9.0831312, "volume": 376622.0}, {"date": "2009-02-26", "close": 9.17488, "volume": 468288.0}, {"date": "2009-02-27", "close": 9.404252, "volume": 830609.0}, {"date": "2009-03-02", "close": 9.56022496, "volume": 573597.0}, {"date": "2009-03-03", "close": 9.11983072, "volume": 288496.0}, {"date": "2009-03-04", "close": 9.0372568, "volume": 406434.0}, {"date": "2009-03-05", "close": 9.14735536, "volume": 635966.0}, {"date": "2009-03-06", "close": 9.02808192, "volume": 625475.0}, {"date": "2009-03-09", "close": 8.8996336, "volume": 358038.0}, {"date": "2009-03-10", "close": 9.02808192, "volume": 1210202.0}, {"date": "2009-03-11", "close": 8.8996336, "volume": 604274.0}, {"date": "2009-03-12", "close": 8.6702616, "volume": 513730.0}, {"date": "2009-03-13", "close": 8.8537592, "volume": 1078742.0}, {"date": "2009-03-16", "close": 8.8537592, "volume": 861016.0}, {"date": "2009-03-17", "close": 9.22992928, "volume": 984551.0}, {"date": "2009-03-18", "close": 9.78959696, "volume": 1391465.0}, {"date": "2009-03-19", "close": 9.9088704, "volume": 1989284.0}, {"date": "2009-03-20", "close": 10.4593632, "volume": 2343085.0}, {"date": "2009-03-23", "close": 9.94556992, "volume": 1193290.0}, {"date": "2009-03-24", "close": 9.862996, "volume": 659541.0}, {"date": "2009-03-25", "close": 9.89052064, "volume": 533035.0}, {"date": "2009-03-26", "close": 9.67032352, "volume": 716106.0}, {"date": "2009-03-27", "close": 9.53270032, "volume": 637624.0}, {"date": "2009-03-30", "close": 9.4501264, "volume": 251457.0}, {"date": "2009-03-31", "close": 10.3676144, "volume": 2119162.0}, {"date": "2009-04-01", "close": 10.092368, "volume": 834481.0}, {"date": "2009-04-02", "close": 10.8722328, "volume": 1182771.0}, {"date": "2009-04-03", "close": 10.89975744, "volume": 1122164.0}, {"date": "2009-04-06", "close": 10.80800864, "volume": 1136129.0}, {"date": "2009-04-07", "close": 10.83553328, "volume": 1257636.0}, {"date": "2009-04-08", "close": 10.98233136, "volume": 612432.0}, {"date": "2009-04-09", "close": 10.8263584, "volume": 824414.0}, {"date": "2009-04-14", "close": 11.02820576, "volume": 579652.0}, {"date": "2009-04-15", "close": 11.18417872, "volume": 751658.0}, {"date": "2009-04-16", "close": 11.64292272, "volume": 923547.0}, {"date": "2009-04-17", "close": 11.49612464, "volume": 750556.0}, {"date": "2009-04-20", "close": 11.47777488, "volume": 383238.0}, {"date": "2009-04-21", "close": 11.17500384, "volume": 751246.0}, {"date": "2009-04-22", "close": 11.68879712, "volume": 469442.0}, {"date": "2009-04-23", "close": 11.39520096, "volume": 738363.0}, {"date": "2009-04-24", "close": 11.03738064, "volume": 1356404.0}, {"date": "2009-04-27", "close": 11.71632176, "volume": 762619.0}, {"date": "2009-04-28", "close": 11.81724544, "volume": 744965.0}, {"date": "2009-04-29", "close": 11.2851024, "volume": 381763.0}, {"date": "2009-04-30", "close": 12.13836624, "volume": 621909.0}, {"date": "2009-05-01", "close": 11.927344, "volume": 425152.0}, {"date": "2009-05-04", "close": 13.074204, "volume": 914437.0}, {"date": "2009-05-05", "close": 12.23011504, "volume": 1212516.0}, {"date": "2009-05-06", "close": 12.36773824, "volume": 682839.0}, {"date": "2009-05-07", "close": 12.45948704, "volume": 591589.0}, {"date": "2009-05-08", "close": 12.95493056, "volume": 877148.0}, {"date": "2009-05-11", "close": 12.99163008, "volume": 670786.0}, {"date": "2009-05-12", "close": 12.386088, "volume": 1974346.0}, {"date": "2009-05-13", "close": 11.81724544, "volume": 1011675.0}, {"date": "2009-05-14", "close": 11.45942512, "volume": 854946.0}, {"date": "2009-05-18", "close": 10.97315648, "volume": 5142045.0}, {"date": "2009-05-19", "close": 11.5603488, "volume": 1799469.0}, {"date": "2009-05-20", "close": 11.2851024, "volume": 1745379.0}, {"date": "2009-05-21", "close": 11.239228, "volume": 2613906.0}, {"date": "2009-05-22", "close": 11.1016048, "volume": 2840534.0}, {"date": "2009-05-25", "close": 11.07408016, "volume": 1312612.0}, {"date": "2009-05-26", "close": 10.75295936, "volume": 1857052.0}, {"date": "2009-05-27", "close": 11.1016048, "volume": 1787868.0}, {"date": "2009-05-28", "close": 10.61533616, "volume": 3250362.0}, {"date": "2009-05-29", "close": 11.239228, "volume": 5177461.0}, {"date": "2009-06-01", "close": 11.62457296, "volume": 2817786.0}, {"date": "2009-06-02", "close": 11.52364928, "volume": 2391724.0}, {"date": "2009-06-03", "close": 11.54199904, "volume": 1276438.0}, {"date": "2009-06-04", "close": 10.8263584, "volume": 4513184.0}, {"date": "2009-06-05", "close": 10.5969864, "volume": 2141728.0}, {"date": "2009-06-09", "close": 10.79883376, "volume": 1760326.0}, {"date": "2009-06-10", "close": 10.6887352, "volume": 2535058.0}, {"date": "2009-06-11", "close": 10.77130912, "volume": 2501563.0}, {"date": "2009-06-12", "close": 10.78965888, "volume": 2073087.0}, {"date": "2009-06-15", "close": 11.1016048, "volume": 2916013.0}, {"date": "2009-06-16", "close": 9.75289744, "volume": 8587328.0}, {"date": "2009-06-17", "close": 9.4960008, "volume": 7259352.0}, {"date": "2009-06-18", "close": 9.7712472, "volume": 2722607.0}, {"date": "2009-06-19", "close": 9.8171216, "volume": 1237725.0}, {"date": "2009-06-22", "close": 9.7253728, "volume": 1219735.0}, {"date": "2009-06-23", "close": 9.42260176, "volume": 3088651.0}, {"date": "2009-06-24", "close": 9.47765104, "volume": 2448118.0}, {"date": "2009-06-25", "close": 8.716136, "volume": 6874072.0}, {"date": "2009-06-26", "close": 8.6243872, "volume": 6312685.0}, {"date": "2009-06-29", "close": 8.33079104, "volume": 1830657.0}, {"date": "2009-06-30", "close": 8.42253984, "volume": 2684103.0}, {"date": "2009-07-01", "close": 8.257392, "volume": 4023413.0}, {"date": "2009-07-02", "close": 8.33996592, "volume": 4579354.0}, {"date": "2009-07-03", "close": 8.26656688, "volume": 3746766.0}, {"date": "2009-07-06", "close": 8.05554464, "volume": 2471402.0}, {"date": "2009-07-07", "close": 8.3950152, "volume": 3204035.0}, {"date": "2009-07-08", "close": 8.3950152, "volume": 2670978.0}, {"date": "2009-07-09", "close": 8.3032664, "volume": 2990734.0}, {"date": "2009-07-10", "close": 8.26656688, "volume": 1372174.0}, {"date": "2009-07-13", "close": 8.18399296, "volume": 1473648.0}, {"date": "2009-07-14", "close": 8.33996592, "volume": 1417564.0}, {"date": "2009-07-15", "close": 8.3491408, "volume": 1610372.0}, {"date": "2009-07-16", "close": 8.36749056, "volume": 1620911.0}, {"date": "2009-07-17", "close": 8.3491408, "volume": 1628213.0}, {"date": "2009-07-20", "close": 8.45006448, "volume": 1281992.0}, {"date": "2009-07-21", "close": 8.41336496, "volume": 1014269.0}, {"date": "2009-07-22", "close": 8.18399296, "volume": 2052635.0}, {"date": "2009-07-23", "close": 9.02808192, "volume": 4193233.0}, {"date": "2009-07-24", "close": 10.20246656, "volume": 6360852.0}, {"date": "2009-07-27", "close": 9.78042208, "volume": 5045467.0}, {"date": "2009-07-28", "close": 10.10154288, "volume": 2779122.0}, {"date": "2009-07-29", "close": 10.0006192, "volume": 3385847.0}, {"date": "2009-07-30", "close": 10.05566848, "volume": 1970868.0}, {"date": "2009-07-31", "close": 9.94556992, "volume": 1333886.0}, {"date": "2009-08-03", "close": 9.96391968, "volume": 728233.0}, {"date": "2009-08-04", "close": 10.06484336, "volume": 2425599.0}, {"date": "2009-08-05", "close": 10.0006192, "volume": 1210623.0}, {"date": "2009-08-06", "close": 9.9547448, "volume": 1029848.0}, {"date": "2009-08-07", "close": 10.12906752, "volume": 1149295.0}, {"date": "2009-08-10", "close": 10.34008976, "volume": 2279611.0}, {"date": "2009-08-11", "close": 10.67038544, "volume": 1529859.0}, {"date": "2009-08-12", "close": 10.551112, "volume": 1561329.0}, {"date": "2009-08-13", "close": 10.63368592, "volume": 1931012.0}, {"date": "2009-08-14", "close": 10.71625984, "volume": 1897751.0}, {"date": "2009-08-17", "close": 10.34926464, "volume": 915629.0}, {"date": "2009-08-18", "close": 10.53276224, "volume": 1343390.0}, {"date": "2009-08-19", "close": 10.32174, "volume": 984680.0}, {"date": "2009-08-20", "close": 10.32174, "volume": 993965.0}, {"date": "2009-08-21", "close": 10.2758656, "volume": 1528061.0}, {"date": "2009-08-24", "close": 10.58781152, "volume": 1998318.0}, {"date": "2009-08-25", "close": 10.48688784, "volume": 1046333.0}, {"date": "2009-08-26", "close": 10.42266368, "volume": 1274107.0}, {"date": "2009-08-27", "close": 11.07408016, "volume": 3696760.0}, {"date": "2009-08-28", "close": 10.40431392, "volume": 3697425.0}, {"date": "2009-08-31", "close": 9.82629648, "volume": 3138054.0}, {"date": "2009-09-01", "close": 10.2758656, "volume": 2885175.0}, {"date": "2009-09-02", "close": 10.33091488, "volume": 1920832.0}, {"date": "2009-09-03", "close": 10.38596416, "volume": 2081256.0}, {"date": "2009-09-04", "close": 10.3676144, "volume": 1162740.0}, {"date": "2009-09-07", "close": 10.3676144, "volume": 1137934.0}, {"date": "2009-09-08", "close": 10.48688784, "volume": 1870283.0}, {"date": "2009-09-09", "close": 10.34926464, "volume": 1998522.0}, {"date": "2009-09-10", "close": 10.53276224, "volume": 2155361.0}, {"date": "2009-09-11", "close": 10.07401824, "volume": 5813882.0}, {"date": "2009-09-14", "close": 9.88134576, "volume": 2051614.0}, {"date": "2009-09-15", "close": 9.92722016, "volume": 1229381.0}, {"date": "2009-09-16", "close": 9.78042208, "volume": 2038797.0}, {"date": "2009-09-17", "close": 9.3583776, "volume": 4794201.0}, {"date": "2009-09-18", "close": 9.34920272, "volume": 3927491.0}, {"date": "2009-09-21", "close": 9.64279888, "volume": 1886688.0}, {"date": "2009-09-22", "close": 9.633624, "volume": 4818297.0}, {"date": "2009-09-23", "close": 9.9547448, "volume": 1969946.0}, {"date": "2009-09-24", "close": 10.2758656, "volume": 3039507.0}, {"date": "2009-09-25", "close": 10.22081632, "volume": 3170959.0}, {"date": "2009-09-28", "close": 10.97315648, "volume": 8580983.0}, {"date": "2009-09-29", "close": 10.5052376, "volume": 4792660.0}, {"date": "2009-09-30", "close": 10.4134888, "volume": 5799676.0}, {"date": "2009-10-01", "close": 10.4593632, "volume": 2901042.0}, {"date": "2009-10-02", "close": 10.4593632, "volume": 2086545.0}, {"date": "2009-10-05", "close": 10.48688784, "volume": 503925.0}, {"date": "2009-10-06", "close": 10.56946176, "volume": 2174386.0}, {"date": "2009-10-07", "close": 10.7346096, "volume": 1702296.0}, {"date": "2009-10-08", "close": 10.7346096, "volume": 1807468.0}, {"date": "2009-10-09", "close": 10.63368592, "volume": 659224.0}, {"date": "2009-10-12", "close": 10.47771296, "volume": 520542.0}, {"date": "2009-10-13", "close": 10.551112, "volume": 782623.0}, {"date": "2009-10-14", "close": 10.8263584, "volume": 2227237.0}, {"date": "2009-10-15", "close": 10.7346096, "volume": 795200.0}, {"date": "2009-10-16", "close": 10.6887352, "volume": 616984.0}, {"date": "2009-10-19", "close": 10.6428608, "volume": 441535.0}, {"date": "2009-10-20", "close": 10.76213424, "volume": 972092.0}, {"date": "2009-10-21", "close": 10.780484, "volume": 550938.0}, {"date": "2009-10-22", "close": 10.8263584, "volume": 653225.0}, {"date": "2009-10-23", "close": 10.89058256, "volume": 1522252.0}, {"date": "2009-10-26", "close": 10.8263584, "volume": 886534.0}, {"date": "2009-10-27", "close": 10.8263584, "volume": 653052.0}, {"date": "2009-10-28", "close": 10.6887352, "volume": 587335.0}, {"date": "2009-10-29", "close": 10.4593632, "volume": 1110723.0}, {"date": "2009-10-30", "close": 10.60616128, "volume": 691204.0}, {"date": "2009-11-02", "close": 10.54193712, "volume": 613176.0}, {"date": "2009-11-03", "close": 10.67038544, "volume": 1348706.0}, {"date": "2009-11-04", "close": 10.6428608, "volume": 578968.0}, {"date": "2009-11-05", "close": 10.46853808, "volume": 885569.0}, {"date": "2009-11-06", "close": 10.6887352, "volume": 743676.0}, {"date": "2009-11-09", "close": 10.9181072, "volume": 1166947.0}, {"date": "2009-11-10", "close": 10.75295936, "volume": 476171.0}, {"date": "2009-11-11", "close": 10.92728208, "volume": 2441116.0}, {"date": "2009-11-12", "close": 10.97315648, "volume": 996620.0}, {"date": "2009-11-13", "close": 10.84470816, "volume": 845356.0}, {"date": "2009-11-16", "close": 10.89975744, "volume": 557656.0}, {"date": "2009-11-17", "close": 10.86305792, "volume": 903412.0}, {"date": "2009-11-18", "close": 10.86305792, "volume": 1319992.0}, {"date": "2009-11-19", "close": 11.009856, "volume": 3013661.0}, {"date": "2009-11-20", "close": 10.9181072, "volume": 2160247.0}, {"date": "2009-11-23", "close": 10.95480672, "volume": 1303146.0}, {"date": "2009-11-24", "close": 10.92728208, "volume": 1851315.0}, {"date": "2009-11-25", "close": 10.7346096, "volume": 1535842.0}, {"date": "2009-11-26", "close": 10.7346096, "volume": 771570.0}, {"date": "2009-11-27", "close": 10.61533616, "volume": 1912056.0}, {"date": "2009-11-30", "close": 10.6428608, "volume": 880462.0}, {"date": "2009-12-01", "close": 10.31256512, "volume": 2025206.0}, {"date": "2009-12-02", "close": 9.64279888, "volume": 7515260.0}, {"date": "2009-12-03", "close": 9.9547448, "volume": 3024622.0}, {"date": "2009-12-04", "close": 9.89969552, "volume": 1257412.0}, {"date": "2009-12-07", "close": 9.83547136, "volume": 511768.0}, {"date": "2009-12-08", "close": 9.862996, "volume": 882634.0}, {"date": "2009-12-09", "close": 9.97309456, "volume": 1180105.0}, {"date": "2009-12-10", "close": 9.91804528, "volume": 2382546.0}, {"date": "2009-12-11", "close": 9.9547448, "volume": 1105544.0}, {"date": "2009-12-14", "close": 9.9088704, "volume": 1101654.0}, {"date": "2009-12-15", "close": 9.79877184, "volume": 1089660.0}, {"date": "2009-12-16", "close": 9.78959696, "volume": 1241601.0}, {"date": "2009-12-17", "close": 9.76207232, "volume": 2851585.0}, {"date": "2009-12-18", "close": 10.1841168, "volume": 1606732.0}, {"date": "2009-12-21", "close": 9.68867328, "volume": 1185525.0}, {"date": "2009-12-29", "close": 9.96391968, "volume": 6298322.0}, {"date": "2009-12-30", "close": 9.97309456, "volume": 3030806.0}, {"date": "2009-12-31", "close": 9.99144432, "volume": 1299094.0}, {"date": "2010-01-04", "close": 9.99144432, "volume": 1099221.0}, {"date": "2010-01-05", "close": 9.94556992, "volume": 1395198.0}, {"date": "2010-01-06", "close": 9.862996, "volume": 1348567.0}, {"date": "2010-01-07", "close": 9.8171216, "volume": 2633262.0}, {"date": "2010-01-08", "close": 9.862996, "volume": 2124380.0}, {"date": "2010-01-11", "close": 9.9088704, "volume": 689337.0}, {"date": "2010-01-12", "close": 9.9547448, "volume": 1300548.0}, {"date": "2010-01-13", "close": 9.862996, "volume": 1975979.0}, {"date": "2010-01-14", "close": 9.79877184, "volume": 1255717.0}, {"date": "2010-01-15", "close": 9.75289744, "volume": 2260864.0}, {"date": "2010-01-18", "close": 9.76207232, "volume": 1683250.0}, {"date": "2010-01-19", "close": 9.6794984, "volume": 736641.0}, {"date": "2010-01-20", "close": 9.633624, "volume": 1465759.0}, {"date": "2010-01-21", "close": 9.5418752, "volume": 2270428.0}, {"date": "2010-01-22", "close": 9.50517568, "volume": 2184267.0}, {"date": "2010-01-25", "close": 9.43177664, "volume": 761552.0}, {"date": "2010-01-27", "close": 9.34920272, "volume": 1736604.0}, {"date": "2010-01-28", "close": 9.3583776, "volume": 1033551.0}, {"date": "2010-01-29", "close": 9.34002784, "volume": 946146.0}, {"date": "2010-02-01", "close": 8.92715824, "volume": 2155516.0}, {"date": "2010-02-02", "close": 9.14735536, "volume": 939919.0}, {"date": "2010-02-03", "close": 9.3125032, "volume": 885539.0}, {"date": "2010-02-04", "close": 9.2666288, "volume": 1706250.0}, {"date": "2010-02-05", "close": 8.8996336, "volume": 959784.0}, {"date": "2010-02-08", "close": 8.79870992, "volume": 422364.0}, {"date": "2010-02-09", "close": 8.8078848, "volume": 1615299.0}, {"date": "2010-02-10", "close": 8.88128384, "volume": 3451533.0}, {"date": "2010-02-11", "close": 8.8078848, "volume": 652994.0}, {"date": "2010-02-12", "close": 8.74366064, "volume": 1155427.0}, {"date": "2010-02-15", "close": 8.7620104, "volume": 1197326.0}, {"date": "2010-02-16", "close": 8.8537592, "volume": 4734422.0}, {"date": "2010-02-17", "close": 9.10148096, "volume": 1405296.0}, {"date": "2010-02-18", "close": 9.14735536, "volume": 625914.0}, {"date": "2010-02-19", "close": 9.19322976, "volume": 732830.0}, {"date": "2010-02-22", "close": 9.20240464, "volume": 398043.0}, {"date": "2010-02-23", "close": 9.3125032, "volume": 1542490.0}, {"date": "2010-02-24", "close": 9.36755248, "volume": 2462783.0}, {"date": "2010-02-25", "close": 9.15653024, "volume": 2351063.0}, {"date": "2010-02-26", "close": 8.92715824, "volume": 1934999.0}, {"date": "2010-03-01", "close": 8.945508, "volume": 1646035.0}, {"date": "2010-03-02", "close": 8.68861136, "volume": 6396383.0}, {"date": "2010-03-03", "close": 8.51428864, "volume": 2446543.0}, {"date": "2010-03-04", "close": 8.42253984, "volume": 2803071.0}, {"date": "2010-03-05", "close": 8.28491664, "volume": 2904358.0}, {"date": "2010-03-08", "close": 8.32161616, "volume": 3337328.0}, {"date": "2010-03-09", "close": 8.4408896, "volume": 4584548.0}, {"date": "2010-03-10", "close": 7.68854944, "volume": 4400999.0}, {"date": "2010-03-11", "close": 7.73442384, "volume": 1498924.0}, {"date": "2010-03-12", "close": 7.9821456, "volume": 1412721.0}, {"date": "2010-03-15", "close": 7.91792144, "volume": 895751.0}, {"date": "2010-03-16", "close": 7.89957168, "volume": 821010.0}, {"date": "2010-03-17", "close": 8.02802, "volume": 1141639.0}, {"date": "2010-03-18", "close": 8.0738944, "volume": 2125147.0}, {"date": "2010-03-19", "close": 8.05554464, "volume": 993483.0}, {"date": "2010-03-22", "close": 8.03719488, "volume": 952366.0}, {"date": "2010-03-23", "close": 8.0738944, "volume": 1186906.0}, {"date": "2010-03-24", "close": 8.0738944, "volume": 507584.0}, {"date": "2010-03-25", "close": 7.99132048, "volume": 898490.0}, {"date": "2010-03-26", "close": 8.02802, "volume": 489671.0}, {"date": "2010-03-29", "close": 7.96379584, "volume": 4282000.0}, {"date": "2010-03-30", "close": 7.45000256, "volume": 3027797.0}, {"date": "2010-03-31", "close": 7.55092624, "volume": 1819755.0}, {"date": "2010-04-01", "close": 7.51422672, "volume": 932661.0}, {"date": "2010-04-06", "close": 7.59680064, "volume": 643962.0}, {"date": "2010-04-07", "close": 7.67019968, "volume": 961421.0}, {"date": "2010-04-08", "close": 7.55092624, "volume": 618468.0}, {"date": "2010-04-09", "close": 7.58762576, "volume": 838126.0}, {"date": "2010-04-12", "close": 7.21145568, "volume": 3893933.0}, {"date": "2010-04-13", "close": 6.90868464, "volume": 4516491.0}, {"date": "2010-04-14", "close": 6.7435368, "volume": 3915369.0}, {"date": "2010-04-15", "close": 6.89950976, "volume": 3233419.0}, {"date": "2010-04-16", "close": 7.10135712, "volume": 3861901.0}, {"date": "2010-04-19", "close": 7.110532, "volume": 2582044.0}, {"date": "2010-04-23", "close": 6.82602944, "volume": 3342275.0}, {"date": "2010-04-27", "close": 6.88355216, "volume": 1659762.0}, {"date": "2010-04-28", "close": 7.0944688, "volume": 1849589.0}, {"date": "2010-04-29", "close": 7.16157864, "volume": 2466285.0}, {"date": "2010-04-30", "close": 7.32455968, "volume": 3001157.0}, {"date": "2010-05-03", "close": 7.13281728, "volume": 1160027.0}, {"date": "2010-05-04", "close": 6.950662, "volume": 980316.0}, {"date": "2010-05-05", "close": 6.9027264, "volume": 1107901.0}, {"date": "2010-05-06", "close": 6.82602944, "volume": 1431592.0}, {"date": "2010-05-07", "close": 6.88355216, "volume": 1934825.0}, {"date": "2010-05-10", "close": 6.78768096, "volume": 1355664.0}, {"date": "2010-05-11", "close": 6.471306, "volume": 2088166.0}, {"date": "2010-05-12", "close": 6.231628, "volume": 3764925.0}, {"date": "2010-05-13", "close": 6.41378328, "volume": 2447130.0}, {"date": "2010-05-14", "close": 6.35626056, "volume": 2696411.0}, {"date": "2010-05-17", "close": 6.06864696, "volume": 1781317.0}, {"date": "2010-05-18", "close": 6.0398856, "volume": 2084747.0}, {"date": "2010-05-19", "close": 5.97277576, "volume": 1703865.0}, {"date": "2010-05-20", "close": 5.7043364, "volume": 2013702.0}, {"date": "2010-05-21", "close": 5.62763944, "volume": 2731457.0}, {"date": "2010-05-24", "close": 5.62763944, "volume": 1999147.0}, {"date": "2010-05-25", "close": 5.512594, "volume": 3450608.0}, {"date": "2010-05-26", "close": 5.752272, "volume": 11298526.0}, {"date": "2010-05-27", "close": 5.7043364, "volume": 9918741.0}, {"date": "2010-05-28", "close": 5.752272, "volume": 2587673.0}, {"date": "2010-05-31", "close": 5.82896896, "volume": 1584670.0}, {"date": "2010-06-01", "close": 5.8002076, "volume": 1681491.0}, {"date": "2010-06-02", "close": 5.69474928, "volume": 1374997.0}, {"date": "2010-06-03", "close": 5.752272, "volume": 1569396.0}, {"date": "2010-06-04", "close": 5.62763944, "volume": 1496030.0}, {"date": "2010-06-07", "close": 5.34961296, "volume": 993821.0}, {"date": "2010-06-08", "close": 5.4167228, "volume": 1766320.0}, {"date": "2010-06-09", "close": 5.34961296, "volume": 636301.0}, {"date": "2010-06-10", "close": 5.50300688, "volume": 592287.0}, {"date": "2010-06-11", "close": 5.5605296, "volume": 750489.0}, {"date": "2010-06-15", "close": 5.57011672, "volume": 572209.0}, {"date": "2010-06-16", "close": 5.6564008, "volume": 1034746.0}, {"date": "2010-06-17", "close": 5.752272, "volume": 1760706.0}, {"date": "2010-06-18", "close": 5.74268488, "volume": 963519.0}, {"date": "2010-06-21", "close": 5.752272, "volume": 1010624.0}, {"date": "2010-06-22", "close": 5.4646584, "volume": 2219728.0}, {"date": "2010-06-23", "close": 5.272916, "volume": 1371656.0}, {"date": "2010-06-24", "close": 5.26332888, "volume": 874859.0}, {"date": "2010-06-25", "close": 5.14828344, "volume": 592951.0}, {"date": "2010-06-28", "close": 4.9853024, "volume": 1636269.0}, {"date": "2010-06-29", "close": 5.20580616, "volume": 1449548.0}, {"date": "2010-06-30", "close": 5.16745768, "volume": 1221404.0}, {"date": "2010-07-01", "close": 5.09076072, "volume": 858733.0}, {"date": "2010-07-02", "close": 5.18663192, "volume": 510314.0}, {"date": "2010-07-05", "close": 5.04282512, "volume": 532190.0}, {"date": "2010-07-06", "close": 5.10034784, "volume": 568808.0}, {"date": "2010-07-07", "close": 5.033238, "volume": 475325.0}, {"date": "2010-07-08", "close": 5.10993496, "volume": 605225.0}, {"date": "2010-07-09", "close": 5.1291092, "volume": 390968.0}, {"date": "2010-07-12", "close": 5.1291092, "volume": 450721.0}, {"date": "2010-07-13", "close": 5.02365088, "volume": 518122.0}, {"date": "2010-07-15", "close": 3.59517, "volume": 16050336.0}, {"date": "2010-07-16", "close": 3.2596208, "volume": 6730831.0}, {"date": "2010-07-19", "close": 3.115814, "volume": 4921265.0}, {"date": "2010-07-20", "close": 3.27879504, "volume": 8434563.0}, {"date": "2010-07-21", "close": 3.41301472, "volume": 4997085.0}, {"date": "2010-07-22", "close": 3.46095032, "volume": 3382408.0}, {"date": "2010-07-23", "close": 3.60475712, "volume": 6689257.0}, {"date": "2010-07-26", "close": 3.60475712, "volume": 3391096.0}, {"date": "2010-07-27", "close": 3.63351848, "volume": 2045541.0}, {"date": "2010-07-28", "close": 3.62393136, "volume": 1679782.0}, {"date": "2010-07-29", "close": 3.60475712, "volume": 1242678.0}, {"date": "2010-07-30", "close": 3.66227984, "volume": 1886139.0}, {"date": "2010-08-02", "close": 3.66227984, "volume": 898828.0}, {"date": "2010-08-03", "close": 3.71980256, "volume": 1541005.0}, {"date": "2010-08-04", "close": 3.6910412, "volume": 1463341.0}, {"date": "2010-08-05", "close": 3.77732528, "volume": 1503573.0}, {"date": "2010-08-06", "close": 3.834848, "volume": 2693511.0}, {"date": "2010-08-09", "close": 3.98824192, "volume": 2316389.0}, {"date": "2010-08-10", "close": 4.0265904, "volume": 2605109.0}, {"date": "2010-08-11", "close": 3.79649952, "volume": 2044823.0}, {"date": "2010-08-12", "close": 3.71980256, "volume": 1429902.0}, {"date": "2010-08-13", "close": 3.86360936, "volume": 1795980.0}, {"date": "2010-08-16", "close": 3.9786548, "volume": 2159553.0}, {"date": "2010-08-17", "close": 3.9307192, "volume": 1275501.0}, {"date": "2010-08-18", "close": 3.91154496, "volume": 4013871.0}, {"date": "2010-08-19", "close": 3.84443512, "volume": 2125041.0}, {"date": "2010-08-20", "close": 3.90195784, "volume": 2745731.0}, {"date": "2010-08-23", "close": 3.81567376, "volume": 1162268.0}, {"date": "2010-08-24", "close": 3.76773816, "volume": 1781300.0}, {"date": "2010-08-25", "close": 3.60475712, "volume": 1824111.0}, {"date": "2010-08-26", "close": 3.62393136, "volume": 2348527.0}, {"date": "2010-08-27", "close": 3.65269272, "volume": 889225.0}, {"date": "2010-08-30", "close": 3.76773816, "volume": 990296.0}, {"date": "2010-08-31", "close": 3.6910412, "volume": 564582.0}, {"date": "2010-09-01", "close": 3.44177608, "volume": 4418054.0}, {"date": "2010-09-02", "close": 3.355492, "volume": 4540773.0}, {"date": "2010-09-03", "close": 3.25003368, "volume": 4670484.0}, {"date": "2010-09-06", "close": 3.20209808, "volume": 11596235.0}, {"date": "2010-09-07", "close": 3.25003368, "volume": 13960820.0}, {"date": "2010-09-08", "close": 3.24044656, "volume": 1676506.0}, {"date": "2010-09-09", "close": 3.33631776, "volume": 1710492.0}, {"date": "2010-09-10", "close": 3.37466624, "volume": 2378057.0}, {"date": "2010-09-13", "close": 3.59517, "volume": 2870493.0}, {"date": "2010-09-14", "close": 3.82526088, "volume": 5208445.0}, {"date": "2010-09-15", "close": 3.92113208, "volume": 4450045.0}, {"date": "2010-09-16", "close": 3.92113208, "volume": 3943884.0}, {"date": "2010-09-17", "close": 3.89237072, "volume": 3754503.0}, {"date": "2010-09-20", "close": 3.91154496, "volume": 948071.0}, {"date": "2010-09-21", "close": 3.92113208, "volume": 1067131.0}, {"date": "2010-09-22", "close": 3.94030632, "volume": 1148079.0}, {"date": "2010-09-23", "close": 3.94989344, "volume": 1179817.0}, {"date": "2010-09-24", "close": 3.8827836, "volume": 901068.0}, {"date": "2010-09-27", "close": 3.9307192, "volume": 3855840.0}, {"date": "2010-09-28", "close": 3.77732528, "volume": 7702776.0}, {"date": "2010-09-29", "close": 3.55682152, "volume": 5172647.0}, {"date": "2010-09-30", "close": 3.46095032, "volume": 3114894.0}, {"date": "2010-10-01", "close": 3.56640864, "volume": 3790327.0}, {"date": "2010-10-04", "close": 3.4992988, "volume": 2276027.0}, {"date": "2010-10-05", "close": 3.52806016, "volume": 2271381.0}, {"date": "2010-10-06", "close": 3.6431056, "volume": 2625101.0}, {"date": "2010-10-07", "close": 3.61434424, "volume": 2645167.0}, {"date": "2010-10-08", "close": 3.59517, "volume": 832053.0}, {"date": "2010-10-11", "close": 3.63351848, "volume": 1472466.0}, {"date": "2010-10-12", "close": 3.7869124, "volume": 8558321.0}, {"date": "2010-10-13", "close": 3.71980256, "volume": 1857874.0}, {"date": "2010-10-14", "close": 3.8827836, "volume": 3432722.0}, {"date": "2010-10-15", "close": 4.074526, "volume": 4891650.0}, {"date": "2010-10-18", "close": 4.14163584, "volume": 3940924.0}, {"date": "2010-10-19", "close": 4.38131384, "volume": 4274417.0}, {"date": "2010-10-20", "close": 4.314204, "volume": 4002026.0}, {"date": "2010-10-21", "close": 4.30461688, "volume": 3484368.0}, {"date": "2010-10-22", "close": 4.54429488, "volume": 5251762.0}, {"date": "2010-10-25", "close": 4.553882, "volume": 1372879.0}, {"date": "2010-10-26", "close": 4.39090096, "volume": 2070026.0}, {"date": "2010-10-27", "close": 4.30461688, "volume": 1939208.0}, {"date": "2010-10-28", "close": 4.38131384, "volume": 1130161.0}, {"date": "2010-10-29", "close": 4.3621396, "volume": 1416540.0}, {"date": "2010-11-01", "close": 4.51553352, "volume": 1202844.0}, {"date": "2010-11-02", "close": 4.68810168, "volume": 1262250.0}, {"date": "2010-11-03", "close": 4.66892744, "volume": 1424707.0}, {"date": "2010-11-04", "close": 4.49635928, "volume": 1582551.0}, {"date": "2010-11-05", "close": 4.59223048, "volume": 1832075.0}, {"date": "2010-11-08", "close": 4.64016608, "volume": 1281966.0}, {"date": "2010-11-09", "close": 4.61140472, "volume": 1302152.0}, {"date": "2010-11-10", "close": 4.8414956, "volume": 1619472.0}, {"date": "2010-11-11", "close": 4.68810168, "volume": 1803793.0}, {"date": "2010-11-12", "close": 4.6018176, "volume": 2912007.0}, {"date": "2010-11-15", "close": 4.5059464, "volume": 1248978.0}, {"date": "2010-11-16", "close": 4.314204, "volume": 2097391.0}, {"date": "2010-11-17", "close": 4.08411312, "volume": 1904511.0}, {"date": "2010-11-18", "close": 4.22791992, "volume": 2169505.0}, {"date": "2010-11-19", "close": 4.19915856, "volume": 1111742.0}, {"date": "2010-11-22", "close": 4.18957144, "volume": 847060.0}, {"date": "2010-11-23", "close": 4.19915856, "volume": 2344383.0}, {"date": "2010-11-24", "close": 4.10328736, "volume": 1950647.0}, {"date": "2010-11-25", "close": 4.09370024, "volume": 519234.0}, {"date": "2010-11-26", "close": 4.06493888, "volume": 971863.0}, {"date": "2010-11-29", "close": 4.2662684, "volume": 3450754.0}, {"date": "2010-11-30", "close": 4.3621396, "volume": 2130554.0}, {"date": "2010-12-01", "close": 4.44842368, "volume": 1371516.0}, {"date": "2010-12-02", "close": 4.6018176, "volume": 1884642.0}, {"date": "2010-12-03", "close": 4.63057896, "volume": 1892364.0}, {"date": "2010-12-06", "close": 4.65934032, "volume": 1529688.0}, {"date": "2010-12-07", "close": 4.6497532, "volume": 1548419.0}, {"date": "2010-12-08", "close": 4.54429488, "volume": 1445887.0}, {"date": "2010-12-09", "close": 4.6018176, "volume": 1538058.0}, {"date": "2010-12-10", "close": 4.6018176, "volume": 1683203.0}, {"date": "2010-12-13", "close": 4.63057896, "volume": 1111742.0}, {"date": "2010-12-14", "close": 4.7456244, "volume": 900619.0}, {"date": "2010-12-15", "close": 4.79356, "volume": 1199808.0}, {"date": "2010-12-16", "close": 4.81273424, "volume": 2372280.0}, {"date": "2010-12-17", "close": 4.80314712, "volume": 991426.0}, {"date": "2010-12-20", "close": 4.87025696, "volume": 1527285.0}, {"date": "2010-12-21", "close": 4.90860544, "volume": 969299.0}, {"date": "2010-12-22", "close": 4.9373668, "volume": 570187.0}, {"date": "2010-12-23", "close": 4.95654104, "volume": 955391.0}, {"date": "2010-12-24", "close": 4.9373668, "volume": 263263.0}, {"date": "2010-12-29", "close": 4.91819256, "volume": 754035.0}, {"date": "2010-12-30", "close": 4.9373668, "volume": 1051302.0}, {"date": "2010-12-31", "close": 4.92777968, "volume": 647211.0}, {"date": "2011-01-04", "close": 5.21539328, "volume": 1846108.0}, {"date": "2011-01-05", "close": 5.272916, "volume": 2507943.0}, {"date": "2011-01-06", "close": 5.272916, "volume": 672597.0}, {"date": "2011-01-07", "close": 5.21539328, "volume": 1128158.0}, {"date": "2011-01-10", "close": 5.15787056, "volume": 1344874.0}, {"date": "2011-01-11", "close": 5.07158648, "volume": 617304.0}, {"date": "2011-01-12", "close": 5.033238, "volume": 933221.0}, {"date": "2011-01-13", "close": 5.09076072, "volume": 640282.0}, {"date": "2011-01-14", "close": 5.1291092, "volume": 1919103.0}, {"date": "2011-01-17", "close": 5.15787056, "volume": 2086893.0}, {"date": "2011-01-18", "close": 5.10034784, "volume": 826724.0}, {"date": "2011-01-19", "close": 5.07158648, "volume": 990520.0}, {"date": "2011-01-20", "close": 5.033238, "volume": 627367.0}, {"date": "2011-01-21", "close": 5.02365088, "volume": 623144.0}, {"date": "2011-01-24", "close": 5.033238, "volume": 469104.0}, {"date": "2011-01-25", "close": 5.04282512, "volume": 1088306.0}, {"date": "2011-01-27", "close": 5.11952208, "volume": 496025.0}, {"date": "2011-01-28", "close": 5.07158648, "volume": 830842.0}, {"date": "2011-01-31", "close": 5.01406376, "volume": 397018.0}, {"date": "2011-02-01", "close": 5.16745768, "volume": 1148378.0}, {"date": "2011-02-02", "close": 5.49341976, "volume": 1715593.0}, {"date": "2011-02-03", "close": 5.35920008, "volume": 2655010.0}, {"date": "2011-02-04", "close": 5.40713568, "volume": 691451.0}, {"date": "2011-02-07", "close": 5.44548416, "volume": 939772.0}, {"date": "2011-02-08", "close": 5.3687872, "volume": 889362.0}, {"date": "2011-02-09", "close": 5.40713568, "volume": 1326062.0}, {"date": "2011-02-10", "close": 5.4646584, "volume": 1067675.0}, {"date": "2011-02-11", "close": 5.38796144, "volume": 791635.0}, {"date": "2011-02-14", "close": 5.34961296, "volume": 900351.0}, {"date": "2011-02-15", "close": 5.30167736, "volume": 560703.0}, {"date": "2011-02-16", "close": 5.272916, "volume": 352743.0}, {"date": "2011-02-17", "close": 5.35920008, "volume": 766373.0}, {"date": "2011-02-18", "close": 5.34961296, "volume": 529107.0}, {"date": "2011-02-21", "close": 5.272916, "volume": 469631.0}, {"date": "2011-02-22", "close": 5.09076072, "volume": 1000295.0}, {"date": "2011-02-23", "close": 5.1291092, "volume": 638395.0}, {"date": "2011-02-24", "close": 5.04282512, "volume": 617107.0}, {"date": "2011-02-25", "close": 5.0811736, "volume": 521209.0}, {"date": "2011-02-28", "close": 5.033238, "volume": 142591.0}, {"date": "2011-03-01", "close": 5.02365088, "volume": 710169.0}, {"date": "2011-03-02", "close": 4.8894312, "volume": 898669.0}, {"date": "2011-03-03", "close": 4.87025696, "volume": 773087.0}, {"date": "2011-03-04", "close": 5.04282512, "volume": 675599.0}, {"date": "2011-03-07", "close": 4.9373668, "volume": 506098.0}, {"date": "2011-03-08", "close": 4.99488952, "volume": 1376066.0}, {"date": "2011-03-09", "close": 4.95654104, "volume": 604755.0}, {"date": "2011-03-10", "close": 4.9373668, "volume": 1408577.0}, {"date": "2011-03-11", "close": 4.92777968, "volume": 848232.0}, {"date": "2011-03-14", "close": 4.86066984, "volume": 824360.0}, {"date": "2011-03-15", "close": 4.72645016, "volume": 981088.0}, {"date": "2011-03-16", "close": 4.87984408, "volume": 764112.0}, {"date": "2011-03-17", "close": 4.82232136, "volume": 1425771.0}, {"date": "2011-03-18", "close": 4.92777968, "volume": 919948.0}, {"date": "2011-03-21", "close": 4.92777968, "volume": 708025.0}, {"date": "2011-03-22", "close": 4.92777968, "volume": 671663.0}, {"date": "2011-03-23", "close": 4.90860544, "volume": 562828.0}, {"date": "2011-03-24", "close": 5.01406376, "volume": 653463.0}, {"date": "2011-03-25", "close": 5.1291092, "volume": 1045489.0}, {"date": "2011-03-28", "close": 4.9853024, "volume": 851987.0}, {"date": "2011-03-29", "close": 5.033238, "volume": 689297.0}, {"date": "2011-03-30", "close": 4.9853024, "volume": 1002237.0}, {"date": "2011-03-31", "close": 4.95654104, "volume": 696576.0}, {"date": "2011-04-01", "close": 4.87025696, "volume": 588840.0}, {"date": "2011-04-04", "close": 4.8894312, "volume": 579800.0}, {"date": "2011-04-05", "close": 4.8894312, "volume": 662164.0}, {"date": "2011-04-06", "close": 4.9373668, "volume": 597890.0}, {"date": "2011-04-07", "close": 4.9373668, "volume": 969612.0}, {"date": "2011-04-08", "close": 4.9853024, "volume": 564724.0}, {"date": "2011-04-11", "close": 4.91819256, "volume": 566463.0}, {"date": "2011-04-12", "close": 4.91819256, "volume": 466849.0}, {"date": "2011-04-13", "close": 4.91819256, "volume": 709950.0}, {"date": "2011-04-14", "close": 4.90860544, "volume": 370513.0}, {"date": "2011-04-15", "close": 4.87025696, "volume": 723566.0}, {"date": "2011-04-18", "close": 4.85108272, "volume": 644988.0}, {"date": "2011-04-19", "close": 4.72645016, "volume": 651072.0}, {"date": "2011-04-20", "close": 4.9373668, "volume": 880488.0}, {"date": "2011-04-21", "close": 4.97571528, "volume": 402612.0}, {"date": "2011-04-27", "close": 4.94695392, "volume": 901529.0}, {"date": "2011-04-28", "close": 4.71686304, "volume": 1198896.0}, {"date": "2011-04-29", "close": 4.63057896, "volume": 648625.0}, {"date": "2011-05-02", "close": 4.6497532, "volume": 411789.0}, {"date": "2011-05-03", "close": 4.72645016, "volume": 654286.0}, {"date": "2011-05-04", "close": 4.64016608, "volume": 1277179.0}, {"date": "2011-05-05", "close": 4.52512064, "volume": 1161101.0}, {"date": "2011-05-06", "close": 4.46759792, "volume": 975994.0}, {"date": "2011-05-09", "close": 4.57305624, "volume": 1278078.0}, {"date": "2011-05-10", "close": 4.81273424, "volume": 6752141.0}, {"date": "2011-05-11", "close": 4.78397288, "volume": 1128235.0}, {"date": "2011-05-12", "close": 4.64016608, "volume": 1390733.0}, {"date": "2011-05-13", "close": 4.61140472, "volume": 650632.0}, {"date": "2011-05-16", "close": 4.58264336, "volume": 764449.0}, {"date": "2011-05-17", "close": 4.57305624, "volume": 449217.0}, {"date": "2011-05-18", "close": 4.58264336, "volume": 369046.0}, {"date": "2011-05-19", "close": 4.67851456, "volume": 445286.0}, {"date": "2011-05-20", "close": 4.61140472, "volume": 922102.0}, {"date": "2011-05-23", "close": 4.56346912, "volume": 937846.0}, {"date": "2011-05-24", "close": 4.59223048, "volume": 475066.0}, {"date": "2011-05-25", "close": 4.52512064, "volume": 579416.0}, {"date": "2011-05-26", "close": 4.6018176, "volume": 1147381.0}, {"date": "2011-05-27", "close": 4.58264336, "volume": 409011.0}, {"date": "2011-05-30", "close": 4.553882, "volume": 314037.0}, {"date": "2011-05-31", "close": 4.64016608, "volume": 491275.0}, {"date": "2011-06-01", "close": 4.83190848, "volume": 857156.0}, {"date": "2011-06-02", "close": 4.80314712, "volume": 1461866.0}, {"date": "2011-06-03", "close": 4.90860544, "volume": 1119906.0}, {"date": "2011-06-06", "close": 4.91819256, "volume": 1002011.0}, {"date": "2011-06-07", "close": 4.91819256, "volume": 776221.0}, {"date": "2011-06-08", "close": 4.95654104, "volume": 1980361.0}, {"date": "2011-06-09", "close": 4.73603728, "volume": 2040488.0}, {"date": "2011-06-10", "close": 4.64016608, "volume": 1735799.0}, {"date": "2011-06-14", "close": 4.59223048, "volume": 871068.0}, {"date": "2011-06-15", "close": 4.4580108, "volume": 2482781.0}, {"date": "2011-06-16", "close": 4.23750704, "volume": 2220638.0}, {"date": "2011-06-17", "close": 4.23750704, "volume": 1466971.0}, {"date": "2011-06-20", "close": 4.13204872, "volume": 718819.0}, {"date": "2011-06-21", "close": 4.1703972, "volume": 754939.0}, {"date": "2011-06-22", "close": 4.16081008, "volume": 592605.0}, {"date": "2011-06-23", "close": 4.10328736, "volume": 1962171.0}, {"date": "2011-06-24", "close": 4.09370024, "volume": 1431677.0}, {"date": "2011-06-27", "close": 3.9786548, "volume": 2032728.0}, {"date": "2011-06-28", "close": 3.95948056, "volume": 1504410.0}, {"date": "2011-06-29", "close": 4.14163584, "volume": 1126034.0}, {"date": "2011-06-30", "close": 4.30461688, "volume": 1948993.0}, {"date": "2011-07-01", "close": 4.314204, "volume": 965808.0}, {"date": "2011-07-04", "close": 4.39090096, "volume": 818262.0}, {"date": "2011-07-05", "close": 4.39090096, "volume": 975824.0}, {"date": "2011-07-06", "close": 4.34296536, "volume": 1535587.0}, {"date": "2011-07-07", "close": 4.32379112, "volume": 702586.0}, {"date": "2011-07-08", "close": 4.39090096, "volume": 348190.0}, {"date": "2011-07-11", "close": 4.314204, "volume": 365432.0}, {"date": "2011-07-12", "close": 4.29502976, "volume": 571960.0}, {"date": "2011-07-13", "close": 4.37172672, "volume": 814566.0}, {"date": "2011-07-14", "close": 4.30461688, "volume": 1008236.0}, {"date": "2011-07-15", "close": 4.20874568, "volume": 334721.0}, {"date": "2011-07-18", "close": 4.1703972, "volume": 364738.0}, {"date": "2011-07-19", "close": 4.13204872, "volume": 768416.0}, {"date": "2011-07-20", "close": 4.2662684, "volume": 609660.0}, {"date": "2011-07-21", "close": 4.27585552, "volume": 476977.0}, {"date": "2011-07-22", "close": 4.48677216, "volume": 1202787.0}, {"date": "2011-07-25", "close": 4.44842368, "volume": 630860.0}, {"date": "2011-07-26", "close": 4.48677216, "volume": 483521.0}, {"date": "2011-07-27", "close": 4.41966232, "volume": 557928.0}, {"date": "2011-07-28", "close": 4.25668128, "volume": 316134.0}, {"date": "2011-07-29", "close": 4.16081008, "volume": 510462.0}, {"date": "2011-08-01", "close": 4.2662684, "volume": 1111986.0}, {"date": "2011-08-02", "close": 4.29502976, "volume": 672933.0}, {"date": "2011-08-03", "close": 4.13204872, "volume": 368577.0}, {"date": "2011-08-04", "close": 4.09370024, "volume": 856884.0}, {"date": "2011-08-05", "close": 3.82526088, "volume": 1225261.0}, {"date": "2011-08-08", "close": 3.67186696, "volume": 1089180.0}, {"date": "2011-08-09", "close": 3.56640864, "volume": 4283227.0}, {"date": "2011-08-10", "close": 3.71980256, "volume": 2364614.0}, {"date": "2011-08-11", "close": 3.66227984, "volume": 1125485.0}, {"date": "2011-08-12", "close": 3.71021544, "volume": 832941.0}, {"date": "2011-08-15", "close": 3.7869124, "volume": 651030.0}, {"date": "2011-08-16", "close": 3.6910412, "volume": 1321208.0}, {"date": "2011-08-17", "close": 3.7389768, "volume": 821779.0}, {"date": "2011-08-18", "close": 3.6910412, "volume": 729349.0}, {"date": "2011-08-19", "close": 3.50888592, "volume": 620348.0}, {"date": "2011-08-22", "close": 3.50888592, "volume": 444910.0}, {"date": "2011-08-23", "close": 3.6431056, "volume": 933363.0}, {"date": "2011-08-24", "close": 3.50888592, "volume": 533130.0}, {"date": "2011-08-25", "close": 3.59517, "volume": 841433.0}, {"date": "2011-08-26", "close": 3.56640864, "volume": 506955.0}, {"date": "2011-08-29", "close": 3.57599576, "volume": 412639.0}, {"date": "2011-08-30", "close": 3.59517, "volume": 711684.0}, {"date": "2011-08-31", "close": 3.67186696, "volume": 551432.0}, {"date": "2011-09-01", "close": 3.7389768, "volume": 466401.0}, {"date": "2011-09-02", "close": 3.6431056, "volume": 1039711.0}, {"date": "2011-09-05", "close": 3.6431056, "volume": 912527.0}, {"date": "2011-09-06", "close": 3.61434424, "volume": 1023205.0}, {"date": "2011-09-07", "close": 3.7389768, "volume": 1541463.0}, {"date": "2011-09-08", "close": 3.80608664, "volume": 585414.0}, {"date": "2011-09-09", "close": 3.7869124, "volume": 565535.0}, {"date": "2011-09-12", "close": 3.72938968, "volume": 975595.0}, {"date": "2011-09-13", "close": 4.01700328, "volume": 1378918.0}, {"date": "2011-09-14", "close": 3.98824192, "volume": 1002226.0}, {"date": "2011-09-15", "close": 4.1224616, "volume": 1255603.0}, {"date": "2011-09-16", "close": 4.13204872, "volume": 548559.0}, {"date": "2011-09-19", "close": 3.98824192, "volume": 565239.0}, {"date": "2011-09-20", "close": 4.00741616, "volume": 585844.0}, {"date": "2011-09-21", "close": 4.0265904, "volume": 578529.0}, {"date": "2011-09-22", "close": 4.04576464, "volume": 799640.0}, {"date": "2011-09-23", "close": 3.91154496, "volume": 1219802.0}, {"date": "2011-09-26", "close": 3.9307192, "volume": 698816.0}, {"date": "2011-09-27", "close": 4.05535176, "volume": 460691.0}, {"date": "2011-09-28", "close": 4.14163584, "volume": 832641.0}, {"date": "2011-09-29", "close": 4.074526, "volume": 859430.0}, {"date": "2011-09-30", "close": 4.10328736, "volume": 796932.0}, {"date": "2011-10-03", "close": 4.04576464, "volume": 487141.0}, {"date": "2011-10-04", "close": 3.89237072, "volume": 760297.0}, {"date": "2011-10-05", "close": 3.9307192, "volume": 706136.0}, {"date": "2011-10-06", "close": 4.1703972, "volume": 1441577.0}, {"date": "2011-10-07", "close": 4.1703972, "volume": 1312972.0}, {"date": "2011-10-10", "close": 4.32379112, "volume": 1078463.0}, {"date": "2011-10-11", "close": 4.3621396, "volume": 1283223.0}, {"date": "2011-10-12", "close": 4.314204, "volume": 407885.0}, {"date": "2011-10-13", "close": 4.41966232, "volume": 1332880.0}, {"date": "2011-10-14", "close": 4.43883656, "volume": 512880.0}, {"date": "2011-10-17", "close": 4.40048808, "volume": 736163.0}, {"date": "2011-10-18", "close": 4.2662684, "volume": 428219.0}, {"date": "2011-10-19", "close": 4.28544264, "volume": 778538.0}, {"date": "2011-10-20", "close": 4.27585552, "volume": 768841.0}, {"date": "2011-10-21", "close": 4.2662684, "volume": 480469.0}, {"date": "2011-10-24", "close": 4.42924944, "volume": 675635.0}, {"date": "2011-10-25", "close": 4.4100752, "volume": 450777.0}, {"date": "2011-10-26", "close": 4.4100752, "volume": 955502.0}, {"date": "2011-10-27", "close": 4.48677216, "volume": 499038.0}, {"date": "2011-10-28", "close": 4.56346912, "volume": 566287.0}, {"date": "2011-10-31", "close": 4.53470776, "volume": 591606.0}, {"date": "2011-11-01", "close": 4.5059464, "volume": 594520.0}, {"date": "2011-11-02", "close": 4.4580108, "volume": 636706.0}, {"date": "2011-11-03", "close": 4.48677216, "volume": 590545.0}, {"date": "2011-11-04", "close": 4.58264336, "volume": 777030.0}, {"date": "2011-11-07", "close": 4.56346912, "volume": 1617131.0}, {"date": "2011-11-08", "close": 4.553882, "volume": 1433952.0}, {"date": "2011-11-09", "close": 4.553882, "volume": 786148.0}, {"date": "2011-11-10", "close": 4.42924944, "volume": 1004399.0}, {"date": "2011-11-11", "close": 4.48677216, "volume": 1014465.0}, {"date": "2011-11-14", "close": 4.5059464, "volume": 357139.0}, {"date": "2011-11-15", "close": 4.4580108, "volume": 572570.0}, {"date": "2011-11-16", "close": 4.35255248, "volume": 684124.0}, {"date": "2011-11-17", "close": 4.29502976, "volume": 974989.0}, {"date": "2011-11-18", "close": 4.24709416, "volume": 612788.0}, {"date": "2011-11-21", "close": 4.23750704, "volume": 912416.0}, {"date": "2011-11-22", "close": 4.314204, "volume": 701415.0}, {"date": "2011-11-23", "close": 4.3621396, "volume": 1029724.0}, {"date": "2011-11-24", "close": 4.44842368, "volume": 884210.0}, {"date": "2011-11-25", "close": 4.44842368, "volume": 581373.0}, {"date": "2011-11-28", "close": 4.4100752, "volume": 1257380.0}, {"date": "2011-11-29", "close": 4.49635928, "volume": 787212.0}, {"date": "2011-11-30", "close": 4.553882, "volume": 1221927.0}, {"date": "2011-12-01", "close": 4.59223048, "volume": 934268.0}, {"date": "2011-12-02", "close": 4.48677216, "volume": 890039.0}, {"date": "2011-12-05", "close": 4.54429488, "volume": 656161.0}, {"date": "2011-12-06", "close": 4.4580108, "volume": 676598.0}, {"date": "2011-12-07", "close": 4.38131384, "volume": 594727.0}, {"date": "2011-12-08", "close": 4.29502976, "volume": 1519444.0}, {"date": "2011-12-09", "close": 4.25668128, "volume": 563406.0}, {"date": "2011-12-12", "close": 4.28544264, "volume": 288544.0}, {"date": "2011-12-13", "close": 4.18957144, "volume": 555408.0}, {"date": "2011-12-14", "close": 4.20874568, "volume": 399579.0}, {"date": "2011-12-15", "close": 4.04576464, "volume": 956207.0}, {"date": "2011-12-16", "close": 4.10328736, "volume": 1418016.0}, {"date": "2011-12-19", "close": 4.00741616, "volume": 657942.0}, {"date": "2011-12-20", "close": 3.94989344, "volume": 690101.0}, {"date": "2011-12-21", "close": 4.06493888, "volume": 752714.0}, {"date": "2011-12-22", "close": 3.9307192, "volume": 583884.0}, {"date": "2011-12-23", "close": 4.0265904, "volume": 395464.0}, {"date": "2011-12-28", "close": 3.94030632, "volume": 316003.0}, {"date": "2011-12-29", "close": 3.92113208, "volume": 240387.0}, {"date": "2011-12-30", "close": 3.98824192, "volume": 278409.0}, {"date": "2012-01-03", "close": 3.98824192, "volume": 256243.0}, {"date": "2012-01-04", "close": 4.09370024, "volume": 551041.0}, {"date": "2012-01-05", "close": 4.10328736, "volume": 384081.0}, {"date": "2012-01-06", "close": 4.0265904, "volume": 1086138.0}, {"date": "2012-01-09", "close": 4.03617752, "volume": 411354.0}, {"date": "2012-01-10", "close": 4.06493888, "volume": 230504.0}, {"date": "2012-01-11", "close": 4.1224616, "volume": 412927.0}, {"date": "2012-01-12", "close": 4.15122296, "volume": 337850.0}, {"date": "2012-01-13", "close": 4.1224616, "volume": 215566.0}, {"date": "2012-01-16", "close": 4.0265904, "volume": 308580.0}, {"date": "2012-01-17", "close": 4.09370024, "volume": 277729.0}, {"date": "2012-01-18", "close": 4.16081008, "volume": 233489.0}, {"date": "2012-01-19", "close": 4.20874568, "volume": 366762.0}, {"date": "2012-01-20", "close": 4.25668128, "volume": 347960.0}, {"date": "2012-01-23", "close": 4.38131384, "volume": 576273.0}, {"date": "2012-01-24", "close": 4.3621396, "volume": 517114.0}, {"date": "2012-01-25", "close": 4.3621396, "volume": 288245.0}, {"date": "2012-01-27", "close": 4.43883656, "volume": 411053.0}, {"date": "2012-01-30", "close": 4.46759792, "volume": 277104.0}, {"date": "2012-01-31", "close": 4.37172672, "volume": 469079.0}, {"date": "2012-02-01", "close": 4.18957144, "volume": 559402.0}, {"date": "2012-02-02", "close": 4.34296536, "volume": 477361.0}, {"date": "2012-02-03", "close": 4.37172672, "volume": 692240.0}, {"date": "2012-02-06", "close": 4.3621396, "volume": 345907.0}, {"date": "2012-02-07", "close": 4.43883656, "volume": 641596.0}, {"date": "2012-02-08", "close": 4.6497532, "volume": 800406.0}, {"date": "2012-02-09", "close": 4.65934032, "volume": 757424.0}, {"date": "2012-02-10", "close": 4.6018176, "volume": 415472.0}, {"date": "2012-02-13", "close": 4.65934032, "volume": 502426.0}, {"date": "2012-02-14", "close": 4.62099184, "volume": 833139.0}, {"date": "2012-02-15", "close": 4.52512064, "volume": 386809.0}, {"date": "2012-02-16", "close": 4.5059464, "volume": 495230.0}, {"date": "2012-02-17", "close": 4.553882, "volume": 398169.0}, {"date": "2012-02-20", "close": 4.6976888, "volume": 676171.0}, {"date": "2012-02-21", "close": 4.6976888, "volume": 474765.0}, {"date": "2012-02-22", "close": 4.56346912, "volume": 436392.0}, {"date": "2012-02-23", "close": 4.48677216, "volume": 1256914.0}, {"date": "2012-02-24", "close": 4.47718504, "volume": 578612.0}, {"date": "2012-02-27", "close": 4.3621396, "volume": 748425.0}, {"date": "2012-02-28", "close": 4.42924944, "volume": 641578.0}, {"date": "2012-02-29", "close": 4.52512064, "volume": 430326.0}, {"date": "2012-03-01", "close": 4.63057896, "volume": 1502098.0}, {"date": "2012-03-02", "close": 4.68810168, "volume": 723403.0}, {"date": "2012-03-05", "close": 4.77438576, "volume": 356189.0}, {"date": "2012-03-06", "close": 4.77438576, "volume": 471643.0}, {"date": "2012-03-07", "close": 4.6497532, "volume": 363667.0}, {"date": "2012-03-08", "close": 4.67851456, "volume": 500271.0}, {"date": "2012-03-09", "close": 4.82232136, "volume": 2096742.0}, {"date": "2012-03-12", "close": 4.73603728, "volume": 610922.0}, {"date": "2012-03-13", "close": 4.79356, "volume": 830497.0}, {"date": "2012-03-14", "close": 4.81273424, "volume": 642265.0}, {"date": "2012-03-15", "close": 4.9373668, "volume": 1028809.0}, {"date": "2012-03-16", "close": 4.81273424, "volume": 928558.0}, {"date": "2012-03-19", "close": 4.90860544, "volume": 717206.0}, {"date": "2012-03-20", "close": 4.92777968, "volume": 625143.0}, {"date": "2012-03-21", "close": 4.9853024, "volume": 732518.0}, {"date": "2012-03-22", "close": 4.9853024, "volume": 1116147.0}, {"date": "2012-03-23", "close": 4.87025696, "volume": 573064.0}, {"date": "2012-03-26", "close": 4.8894312, "volume": 690886.0}, {"date": "2012-03-27", "close": 4.75521152, "volume": 1184356.0}, {"date": "2012-03-28", "close": 4.48677216, "volume": 1586412.0}, {"date": "2012-03-29", "close": 4.54429488, "volume": 1731400.0}, {"date": "2012-03-30", "close": 4.6018176, "volume": 1283070.0}, {"date": "2012-04-02", "close": 4.64016608, "volume": 1203172.0}, {"date": "2012-04-03", "close": 4.59223048, "volume": 1305723.0}, {"date": "2012-04-04", "close": 4.62099184, "volume": 866755.0}, {"date": "2012-04-05", "close": 4.73603728, "volume": 670717.0}, {"date": "2012-04-10", "close": 4.67851456, "volume": 367865.0}, {"date": "2012-04-11", "close": 4.61140472, "volume": 663317.0}, {"date": "2012-04-12", "close": 4.64016608, "volume": 428288.0}, {"date": "2012-04-13", "close": 4.68810168, "volume": 770576.0}, {"date": "2012-04-16", "close": 4.66892744, "volume": 191320.0}, {"date": "2012-04-17", "close": 4.62099184, "volume": 323774.0}, {"date": "2012-04-18", "close": 4.6018176, "volume": 496727.0}, {"date": "2012-04-19", "close": 4.68810168, "volume": 854739.0}, {"date": "2012-04-20", "close": 4.61140472, "volume": 481104.0}, {"date": "2012-04-23", "close": 4.51553352, "volume": 298419.0}, {"date": "2012-04-24", "close": 4.553882, "volume": 968483.0}, {"date": "2012-04-26", "close": 4.59223048, "volume": 314125.0}, {"date": "2012-04-27", "close": 4.62099184, "volume": 293036.0}, {"date": "2012-04-30", "close": 4.71686304, "volume": 368827.0}, {"date": "2012-05-01", "close": 4.62099184, "volume": 479893.0}, {"date": "2012-05-02", "close": 4.61140472, "volume": 383564.0}, {"date": "2012-05-03", "close": 4.68810168, "volume": 568110.0}, {"date": "2012-05-04", "close": 4.66892744, "volume": 374559.0}, {"date": "2012-05-07", "close": 4.51553352, "volume": 598884.0}, {"date": "2012-05-08", "close": 4.65934032, "volume": 611502.0}, {"date": "2012-05-09", "close": 4.6497532, "volume": 478972.0}, {"date": "2012-05-10", "close": 4.64016608, "volume": 289131.0}, {"date": "2012-05-11", "close": 4.6497532, "volume": 364970.0}, {"date": "2012-05-14", "close": 4.68810168, "volume": 301952.0}, {"date": "2012-05-15", "close": 4.72645016, "volume": 908160.0}, {"date": "2012-05-16", "close": 4.58264336, "volume": 529957.0}, {"date": "2012-05-17", "close": 4.54429488, "volume": 757379.0}, {"date": "2012-05-18", "close": 4.4580108, "volume": 373586.0}, {"date": "2012-05-21", "close": 4.3621396, "volume": 289284.0}, {"date": "2012-05-22", "close": 4.553882, "volume": 842098.0}, {"date": "2012-05-23", "close": 4.57305624, "volume": 853144.0}, {"date": "2012-05-24", "close": 4.51553352, "volume": 364720.0}, {"date": "2012-05-25", "close": 4.5059464, "volume": 288806.0}, {"date": "2012-05-28", "close": 4.42924944, "volume": 619872.0}, {"date": "2012-05-29", "close": 4.6018176, "volume": 675740.0}, {"date": "2012-05-30", "close": 4.63057896, "volume": 351333.0}, {"date": "2012-05-31", "close": 4.7456244, "volume": 913324.0}, {"date": "2012-06-01", "close": 4.6497532, "volume": 866899.0}, {"date": "2012-06-04", "close": 4.51553352, "volume": 1228472.0}, {"date": "2012-06-05", "close": 4.553882, "volume": 335562.0}, {"date": "2012-06-06", "close": 4.6018176, "volume": 234177.0}, {"date": "2012-06-07", "close": 4.58264336, "volume": 583730.0}, {"date": "2012-06-08", "close": 4.553882, "volume": 552910.0}, {"date": "2012-06-12", "close": 4.57305624, "volume": 494211.0}, {"date": "2012-06-13", "close": 4.59223048, "volume": 731381.0}, {"date": "2012-06-14", "close": 4.63057896, "volume": 864935.0}, {"date": "2012-06-15", "close": 4.68810168, "volume": 612193.0}, {"date": "2012-06-18", "close": 4.77438576, "volume": 979719.0}, {"date": "2012-06-19", "close": 4.66892744, "volume": 451027.0}, {"date": "2012-06-20", "close": 4.72645016, "volume": 992587.0}, {"date": "2012-06-21", "close": 4.82232136, "volume": 1382382.0}, {"date": "2012-06-22", "close": 4.66892744, "volume": 531001.0}, {"date": "2012-06-25", "close": 4.75521152, "volume": 614792.0}, {"date": "2012-06-26", "close": 4.79356, "volume": 742091.0}, {"date": "2012-06-27", "close": 4.81273424, "volume": 500149.0}, {"date": "2012-06-28", "close": 4.87984408, "volume": 633188.0}, {"date": "2012-06-29", "close": 4.8414956, "volume": 577200.0}, {"date": "2012-07-02", "close": 4.97571528, "volume": 450915.0}, {"date": "2012-07-03", "close": 5.15787056, "volume": 1379654.0}, {"date": "2012-07-04", "close": 5.19621904, "volume": 707277.0}, {"date": "2012-07-05", "close": 5.14828344, "volume": 293126.0}, {"date": "2012-07-06", "close": 5.033238, "volume": 547940.0}, {"date": "2012-07-09", "close": 4.87984408, "volume": 612812.0}, {"date": "2012-07-10", "close": 4.86066984, "volume": 606470.0}, {"date": "2012-07-11", "close": 4.8894312, "volume": 678597.0}, {"date": "2012-07-12", "close": 4.9373668, "volume": 361307.0}, {"date": "2012-07-13", "close": 5.06199936, "volume": 884898.0}, {"date": "2012-07-16", "close": 5.05241224, "volume": 426631.0}, {"date": "2012-07-17", "close": 5.033238, "volume": 273338.0}, {"date": "2012-07-18", "close": 5.04282512, "volume": 349555.0}, {"date": "2012-07-19", "close": 5.2249804, "volume": 505546.0}, {"date": "2012-07-20", "close": 5.25374176, "volume": 1023852.0}, {"date": "2012-07-23", "close": 5.11952208, "volume": 416634.0}, {"date": "2012-07-24", "close": 5.02365088, "volume": 636412.0}, {"date": "2012-07-25", "close": 5.09076072, "volume": 315319.0}, {"date": "2012-07-26", "close": 5.07158648, "volume": 525339.0}, {"date": "2012-07-27", "close": 5.09076072, "volume": 773130.0}, {"date": "2012-07-30", "close": 5.16745768, "volume": 683373.0}, {"date": "2012-07-31", "close": 5.24415464, "volume": 1231133.0}, {"date": "2012-08-01", "close": 5.15787056, "volume": 395519.0}, {"date": "2012-08-02", "close": 5.033238, "volume": 538888.0}, {"date": "2012-08-03", "close": 4.8414956, "volume": 1384832.0}, {"date": "2012-08-06", "close": 5.033238, "volume": 433325.0}, {"date": "2012-08-07", "close": 5.05241224, "volume": 753331.0}, {"date": "2012-08-08", "close": 5.07158648, "volume": 887300.0}, {"date": "2012-08-09", "close": 5.13869632, "volume": 563375.0}, {"date": "2012-08-10", "close": 5.01406376, "volume": 413992.0}, {"date": "2012-08-13", "close": 5.05241224, "volume": 302483.0}, {"date": "2012-08-14", "close": 5.13869632, "volume": 612877.0}, {"date": "2012-08-15", "close": 5.34961296, "volume": 1635143.0}, {"date": "2012-08-16", "close": 5.50300688, "volume": 1153517.0}, {"date": "2012-08-17", "close": 5.44548416, "volume": 1033159.0}, {"date": "2012-08-20", "close": 5.45507128, "volume": 589128.0}, {"date": "2012-08-21", "close": 5.57970384, "volume": 1581393.0}, {"date": "2012-08-22", "close": 5.52218112, "volume": 1010711.0}, {"date": "2012-08-23", "close": 5.6084652, "volume": 2044557.0}, {"date": "2012-08-24", "close": 5.72351064, "volume": 1969387.0}, {"date": "2012-08-27", "close": 5.74268488, "volume": 418766.0}, {"date": "2012-08-28", "close": 5.7043364, "volume": 594047.0}, {"date": "2012-08-29", "close": 5.59887808, "volume": 494994.0}, {"date": "2012-08-30", "close": 5.55094248, "volume": 934625.0}, {"date": "2012-08-31", "close": 5.6084652, "volume": 565203.0}, {"date": "2012-09-03", "close": 5.6564008, "volume": 248944.0}, {"date": "2012-09-04", "close": 5.62763944, "volume": 461407.0}, {"date": "2012-09-05", "close": 5.52218112, "volume": 809971.0}, {"date": "2012-09-06", "close": 5.74268488, "volume": 968458.0}, {"date": "2012-09-07", "close": 5.8002076, "volume": 1014045.0}, {"date": "2012-09-10", "close": 5.81938184, "volume": 467415.0}, {"date": "2012-09-11", "close": 5.9440144, "volume": 498887.0}, {"date": "2012-09-12", "close": 6.01112424, "volume": 548211.0}, {"date": "2012-09-13", "close": 5.90566592, "volume": 309875.0}, {"date": "2012-09-14", "close": 5.90566592, "volume": 935191.0}, {"date": "2012-09-17", "close": 5.87690456, "volume": 930381.0}, {"date": "2012-09-18", "close": 5.82896896, "volume": 583292.0}, {"date": "2012-09-19", "close": 5.83855608, "volume": 1682849.0}, {"date": "2012-09-20", "close": 5.79062048, "volume": 1530330.0}, {"date": "2012-09-21", "close": 5.6084652, "volume": 2124740.0}, {"date": "2012-09-24", "close": 5.53176824, "volume": 698322.0}, {"date": "2012-09-25", "close": 5.512594, "volume": 1189352.0}, {"date": "2012-09-26", "close": 5.5605296, "volume": 674090.0}, {"date": "2012-09-27", "close": 5.68516216, "volume": 954051.0}, {"date": "2012-09-28", "close": 5.83855608, "volume": 887666.0}, {"date": "2012-10-01", "close": 5.78103336, "volume": 428441.0}, {"date": "2012-10-02", "close": 5.8002076, "volume": 425174.0}, {"date": "2012-10-03", "close": 5.69474928, "volume": 561465.0}, {"date": "2012-10-04", "close": 5.74268488, "volume": 597919.0}, {"date": "2012-10-05", "close": 5.8002076, "volume": 411182.0}, {"date": "2012-10-08", "close": 5.79062048, "volume": 262487.0}, {"date": "2012-10-09", "close": 5.71392352, "volume": 491941.0}, {"date": "2012-10-10", "close": 5.67557504, "volume": 602078.0}, {"date": "2012-10-11", "close": 5.62763944, "volume": 826108.0}, {"date": "2012-10-12", "close": 5.59887808, "volume": 630743.0}, {"date": "2012-10-15", "close": 5.5605296, "volume": 636842.0}, {"date": "2012-10-16", "close": 5.44548416, "volume": 530709.0}, {"date": "2012-10-17", "close": 5.45507128, "volume": 690622.0}, {"date": "2012-10-18", "close": 5.50300688, "volume": 585541.0}, {"date": "2012-10-19", "close": 5.63722656, "volume": 1223166.0}, {"date": "2012-10-22", "close": 5.62763944, "volume": 1122246.0}, {"date": "2012-10-23", "close": 5.68516216, "volume": 1758272.0}, {"date": "2012-10-24", "close": 5.53176824, "volume": 569278.0}, {"date": "2012-10-25", "close": 5.53176824, "volume": 622040.0}, {"date": "2012-10-26", "close": 5.4646584, "volume": 612918.0}, {"date": "2012-10-29", "close": 5.4167228, "volume": 573685.0}, {"date": "2012-10-30", "close": 5.44548416, "volume": 1285891.0}, {"date": "2012-10-31", "close": 5.512594, "volume": 878135.0}, {"date": "2012-11-01", "close": 5.45507128, "volume": 973279.0}, {"date": "2012-11-02", "close": 5.3687872, "volume": 576971.0}, {"date": "2012-11-05", "close": 5.39754856, "volume": 677633.0}, {"date": "2012-11-06", "close": 5.23456752, "volume": 1029201.0}, {"date": "2012-11-07", "close": 5.34002584, "volume": 2324135.0}, {"date": "2012-11-08", "close": 5.43589704, "volume": 1796568.0}, {"date": "2012-11-09", "close": 5.34961296, "volume": 6190384.0}, {"date": "2012-11-12", "close": 5.33043872, "volume": 439169.0}, {"date": "2012-11-13", "close": 5.30167736, "volume": 1522442.0}, {"date": "2012-11-14", "close": 5.272916, "volume": 360271.0}, {"date": "2012-11-15", "close": 5.1770448, "volume": 916693.0}, {"date": "2012-11-16", "close": 5.1291092, "volume": 1118222.0}, {"date": "2012-11-19", "close": 5.24415464, "volume": 556501.0}, {"date": "2012-11-20", "close": 5.31126448, "volume": 743771.0}, {"date": "2012-11-21", "close": 5.34002584, "volume": 985435.0}, {"date": "2012-11-22", "close": 5.45507128, "volume": 532304.0}, {"date": "2012-11-23", "close": 5.44548416, "volume": 311867.0}, {"date": "2012-11-26", "close": 5.48383264, "volume": 397197.0}, {"date": "2012-11-27", "close": 5.4646584, "volume": 678203.0}, {"date": "2012-11-28", "close": 5.4646584, "volume": 465516.0}, {"date": "2012-11-29", "close": 5.57011672, "volume": 227870.0}, {"date": "2012-11-30", "close": 5.59887808, "volume": 328570.0}, {"date": "2012-12-03", "close": 5.59887808, "volume": 337595.0}, {"date": "2012-12-04", "close": 5.57970384, "volume": 700366.0}, {"date": "2012-12-05", "close": 5.43589704, "volume": 414376.0}, {"date": "2012-12-06", "close": 5.38796144, "volume": 815847.0}, {"date": "2012-12-07", "close": 5.272916, "volume": 4044523.0}, {"date": "2012-12-10", "close": 5.34961296, "volume": 970463.0}, {"date": "2012-12-11", "close": 5.272916, "volume": 497266.0}, {"date": "2012-12-12", "close": 5.30167736, "volume": 1104869.0}, {"date": "2012-12-13", "close": 5.53176824, "volume": 1081143.0}, {"date": "2012-12-14", "close": 5.58929096, "volume": 810843.0}, {"date": "2012-12-17", "close": 5.66598792, "volume": 785503.0}, {"date": "2012-12-18", "close": 5.67557504, "volume": 550694.0}, {"date": "2012-12-19", "close": 5.752272, "volume": 939388.0}, {"date": "2012-12-20", "close": 5.76185912, "volume": 650403.0}, {"date": "2012-12-21", "close": 5.64681368, "volume": 485990.0}, {"date": "2012-12-24", "close": 5.59887808, "volume": 75740.0}, {"date": "2012-12-27", "close": 5.69474928, "volume": 133991.0}, {"date": "2012-12-28", "close": 5.5605296, "volume": 362821.0}, {"date": "2012-12-31", "close": 5.57011672, "volume": 94504.0}, {"date": "2013-01-02", "close": 5.74268488, "volume": 268909.0}, {"date": "2013-01-03", "close": 5.78103336, "volume": 194405.0}, {"date": "2013-01-04", "close": 5.69474928, "volume": 340809.0}, {"date": "2013-01-07", "close": 5.67557504, "volume": 330507.0}, {"date": "2013-01-08", "close": 5.7043364, "volume": 324543.0}, {"date": "2013-01-09", "close": 6.05905984, "volume": 1686061.0}, {"date": "2013-01-10", "close": 6.05905984, "volume": 841959.0}, {"date": "2013-01-11", "close": 6.00153712, "volume": 341396.0}, {"date": "2013-01-14", "close": 6.03029848, "volume": 215452.0}, {"date": "2013-01-15", "close": 6.04947272, "volume": 498580.0}, {"date": "2013-01-16", "close": 6.10699544, "volume": 580903.0}, {"date": "2013-01-17", "close": 6.09740832, "volume": 608573.0}, {"date": "2013-01-18", "close": 6.14534392, "volume": 458650.0}, {"date": "2013-01-21", "close": 6.10699544, "volume": 511612.0}, {"date": "2013-01-22", "close": 6.06864696, "volume": 368901.0}, {"date": "2013-01-23", "close": 5.512594, "volume": 3592198.0}, {"date": "2013-01-24", "close": 5.272916, "volume": 2449716.0}, {"date": "2013-01-25", "close": 5.24415464, "volume": 1940680.0}, {"date": "2013-01-29", "close": 5.3687872, "volume": 971840.0}, {"date": "2013-01-30", "close": 5.55094248, "volume": 1325211.0}, {"date": "2013-01-31", "close": 5.33043872, "volume": 817775.0}, {"date": "2013-02-01", "close": 5.4167228, "volume": 674830.0}, {"date": "2013-02-04", "close": 5.38796144, "volume": 487459.0}, {"date": "2013-02-05", "close": 5.19621904, "volume": 1395281.0}, {"date": "2013-02-06", "close": 5.34002584, "volume": 438342.0}, {"date": "2013-02-07", "close": 5.31126448, "volume": 994403.0}, {"date": "2013-02-08", "close": 5.28250312, "volume": 402542.0}, {"date": "2013-02-11", "close": 5.25374176, "volume": 362489.0}, {"date": "2013-02-12", "close": 5.21539328, "volume": 784243.0}, {"date": "2013-02-13", "close": 5.4167228, "volume": 1060007.0}, {"date": "2013-02-14", "close": 5.42630992, "volume": 755082.0}, {"date": "2013-02-15", "close": 5.45507128, "volume": 846346.0}, {"date": "2013-02-18", "close": 5.43589704, "volume": 397429.0}, {"date": "2013-02-19", "close": 5.43589704, "volume": 460013.0}, {"date": "2013-02-20", "close": 5.42630992, "volume": 403436.0}, {"date": "2013-02-21", "close": 5.44548416, "volume": 615517.0}, {"date": "2013-02-22", "close": 5.512594, "volume": 497959.0}, {"date": "2013-02-25", "close": 5.5605296, "volume": 395704.0}, {"date": "2013-02-26", "close": 5.40713568, "volume": 707274.0}, {"date": "2013-02-27", "close": 5.34961296, "volume": 290013.0}, {"date": "2013-02-28", "close": 5.37837432, "volume": 584176.0}, {"date": "2013-03-01", "close": 5.3687872, "volume": 277069.0}, {"date": "2013-03-04", "close": 5.29209024, "volume": 660038.0}, {"date": "2013-03-05", "close": 4.6497532, "volume": 3881461.0}, {"date": "2013-03-06", "close": 4.94695392, "volume": 5684175.0}, {"date": "2013-03-07", "close": 4.75521152, "volume": 2117838.0}, {"date": "2013-03-08", "close": 4.89901832, "volume": 1662168.0}, {"date": "2013-03-11", "close": 5.01406376, "volume": 933883.0}, {"date": "2013-03-12", "close": 4.79356, "volume": 889982.0}, {"date": "2013-03-13", "close": 4.75521152, "volume": 1187518.0}, {"date": "2013-03-14", "close": 4.68810168, "volume": 1035807.0}, {"date": "2013-03-15", "close": 4.67851456, "volume": 1664413.0}, {"date": "2013-03-18", "close": 4.65934032, "volume": 506985.0}, {"date": "2013-03-19", "close": 4.553882, "volume": 982861.0}, {"date": "2013-03-20", "close": 4.6018176, "volume": 1011863.0}, {"date": "2013-03-21", "close": 4.58264336, "volume": 1184490.0}, {"date": "2013-03-22", "close": 4.54429488, "volume": 604632.0}, {"date": "2013-03-25", "close": 4.56346912, "volume": 497297.0}, {"date": "2013-03-26", "close": 4.57305624, "volume": 653250.0}, {"date": "2013-03-28", "close": 3.7869124, "volume": 4929149.0}, {"date": "2013-04-02", "close": 3.90195784, "volume": 2910869.0}, {"date": "2013-04-03", "close": 3.95948056, "volume": 3221767.0}, {"date": "2013-04-04", "close": 3.94030632, "volume": 2391314.0}, {"date": "2013-04-05", "close": 4.074526, "volume": 2612524.0}, {"date": "2013-04-08", "close": 4.1703972, "volume": 2061612.0}, {"date": "2013-04-09", "close": 4.1703972, "volume": 3025537.0}, {"date": "2013-04-10", "close": 4.18957144, "volume": 996058.0}, {"date": "2013-04-11", "close": 4.1224616, "volume": 1090077.0}, {"date": "2013-04-12", "close": 4.1224616, "volume": 584968.0}, {"date": "2013-04-15", "close": 3.98824192, "volume": 733705.0}, {"date": "2013-04-16", "close": 3.90195784, "volume": 832026.0}, {"date": "2013-04-17", "close": 3.834848, "volume": 1237616.0}, {"date": "2013-04-18", "close": 3.77732528, "volume": 1263668.0}, {"date": "2013-04-19", "close": 3.84443512, "volume": 809217.0}, {"date": "2013-04-22", "close": 3.92113208, "volume": 377832.0}, {"date": "2013-04-23", "close": 3.8827836, "volume": 1007152.0}, {"date": "2013-04-24", "close": 3.87319648, "volume": 1461840.0}, {"date": "2013-04-26", "close": 3.9307192, "volume": 706818.0}, {"date": "2013-04-29", "close": 4.0265904, "volume": 790816.0}, {"date": "2013-04-30", "close": 4.0265904, "volume": 996618.0}, {"date": "2013-05-01", "close": 3.94989344, "volume": 513269.0}, {"date": "2013-05-02", "close": 3.84443512, "volume": 557445.0}, {"date": "2013-05-03", "close": 3.94989344, "volume": 563978.0}, {"date": "2013-05-06", "close": 3.9786548, "volume": 516860.0}, {"date": "2013-05-07", "close": 3.95948056, "volume": 851399.0}, {"date": "2013-05-08", "close": 3.99782904, "volume": 655880.0}, {"date": "2013-05-09", "close": 3.9786548, "volume": 592199.0}, {"date": "2013-05-10", "close": 4.1224616, "volume": 896488.0}, {"date": "2013-05-13", "close": 4.04576464, "volume": 1276410.0}, {"date": "2013-05-14", "close": 3.9786548, "volume": 936839.0}, {"date": "2013-05-15", "close": 4.04576464, "volume": 673759.0}, {"date": "2013-05-16", "close": 4.22791992, "volume": 1121507.0}, {"date": "2013-05-17", "close": 4.20874568, "volume": 898518.0}, {"date": "2013-05-20", "close": 4.18957144, "volume": 636509.0}, {"date": "2013-05-21", "close": 4.20874568, "volume": 467286.0}, {"date": "2013-05-22", "close": 4.2183328, "volume": 830144.0}, {"date": "2013-05-23", "close": 4.34296536, "volume": 748565.0}, {"date": "2013-05-24", "close": 4.46759792, "volume": 1865613.0}, {"date": "2013-05-27", "close": 4.42924944, "volume": 1460249.0}, {"date": "2013-05-28", "close": 4.2183328, "volume": 1057235.0}, {"date": "2013-05-29", "close": 4.37172672, "volume": 1142789.0}, {"date": "2013-05-30", "close": 4.38131384, "volume": 490508.0}, {"date": "2013-05-31", "close": 4.37172672, "volume": 497413.0}, {"date": "2013-06-03", "close": 4.30461688, "volume": 421884.0}, {"date": "2013-06-04", "close": 4.4100752, "volume": 243127.0}, {"date": "2013-06-05", "close": 4.314204, "volume": 336276.0}, {"date": "2013-06-06", "close": 4.11287448, "volume": 591622.0}, {"date": "2013-06-07", "close": 4.06493888, "volume": 947606.0}, {"date": "2013-06-11", "close": 4.22791992, "volume": 1065932.0}, {"date": "2013-06-12", "close": 4.19915856, "volume": 1032492.0}, {"date": "2013-06-13", "close": 4.28544264, "volume": 887089.0}, {"date": "2013-06-14", "close": 4.24709416, "volume": 972834.0}, {"date": "2013-06-17", "close": 4.23750704, "volume": 545386.0}, {"date": "2013-06-18", "close": 4.24709416, "volume": 965263.0}, {"date": "2013-06-19", "close": 4.28544264, "volume": 817883.0}, {"date": "2013-06-20", "close": 4.23750704, "volume": 1209098.0}, {"date": "2013-06-21", "close": 4.314204, "volume": 1232586.0}, {"date": "2013-06-24", "close": 4.30461688, "volume": 506132.0}, {"date": "2013-06-25", "close": 4.4100752, "volume": 678104.0}, {"date": "2013-06-26", "close": 4.5059464, "volume": 657745.0}, {"date": "2013-06-27", "close": 4.54429488, "volume": 793938.0}, {"date": "2013-06-28", "close": 4.46759792, "volume": 981670.0}, {"date": "2013-07-01", "close": 4.33337824, "volume": 865241.0}, {"date": "2013-07-02", "close": 4.553882, "volume": 657816.0}, {"date": "2013-07-03", "close": 4.41966232, "volume": 476711.0}, {"date": "2013-07-04", "close": 4.57305624, "volume": 311897.0}, {"date": "2013-07-05", "close": 4.48677216, "volume": 491274.0}, {"date": "2013-07-08", "close": 4.38131384, "volume": 721624.0}, {"date": "2013-07-09", "close": 4.34296536, "volume": 590097.0}, {"date": "2013-07-10", "close": 4.42924944, "volume": 482432.0}, {"date": "2013-07-11", "close": 4.4580108, "volume": 650681.0}, {"date": "2013-07-12", "close": 4.5059464, "volume": 432952.0}, {"date": "2013-07-15", "close": 4.5059464, "volume": 344651.0}, {"date": "2013-07-16", "close": 4.39090096, "volume": 648166.0}, {"date": "2013-07-17", "close": 4.3621396, "volume": 765124.0}, {"date": "2013-07-18", "close": 4.3621396, "volume": 621397.0}, {"date": "2013-07-19", "close": 4.41966232, "volume": 849467.0}, {"date": "2013-07-22", "close": 4.33337824, "volume": 457801.0}, {"date": "2013-07-23", "close": 4.4100752, "volume": 415043.0}, {"date": "2013-07-24", "close": 4.314204, "volume": 399388.0}, {"date": "2013-07-25", "close": 4.28544264, "volume": 549735.0}, {"date": "2013-07-26", "close": 4.2183328, "volume": 595772.0}, {"date": "2013-07-29", "close": 4.3621396, "volume": 1007256.0}, {"date": "2013-07-30", "close": 4.25668128, "volume": 574800.0}, {"date": "2013-07-31", "close": 4.314204, "volume": 792555.0}, {"date": "2013-08-01", "close": 4.38131384, "volume": 1192559.0}, {"date": "2013-08-02", "close": 4.42924944, "volume": 648671.0}, {"date": "2013-08-05", "close": 4.41966232, "volume": 704294.0}, {"date": "2013-08-06", "close": 4.39090096, "volume": 1043429.0}, {"date": "2013-08-07", "close": 4.3621396, "volume": 786180.0}, {"date": "2013-08-08", "close": 4.23750704, "volume": 647286.0}, {"date": "2013-08-09", "close": 4.2662684, "volume": 460067.0}, {"date": "2013-08-12", "close": 4.44842368, "volume": 575306.0}, {"date": "2013-08-13", "close": 4.4580108, "volume": 568530.0}, {"date": "2013-08-14", "close": 4.47718504, "volume": 375082.0}, {"date": "2013-08-15", "close": 4.39090096, "volume": 351426.0}, {"date": "2013-08-16", "close": 4.37172672, "volume": 490813.0}, {"date": "2013-08-19", "close": 4.38131384, "volume": 400389.0}, {"date": "2013-08-20", "close": 4.39090096, "volume": 199444.0}, {"date": "2013-08-21", "close": 4.46759792, "volume": 280953.0}, {"date": "2013-08-22", "close": 4.41966232, "volume": 459729.0}, {"date": "2013-08-23", "close": 4.4580108, "volume": 443400.0}, {"date": "2013-08-26", "close": 4.59223048, "volume": 540207.0}, {"date": "2013-08-27", "close": 4.64016608, "volume": 495474.0}, {"date": "2013-08-28", "close": 4.54429488, "volume": 783056.0}, {"date": "2013-08-29", "close": 4.52512064, "volume": 261407.0}, {"date": "2013-08-30", "close": 4.5059464, "volume": 452883.0}, {"date": "2013-09-02", "close": 4.64016608, "volume": 626814.0}, {"date": "2013-09-03", "close": 4.48677216, "volume": 1021181.0}, {"date": "2013-09-04", "close": 4.61140472, "volume": 1352386.0}, {"date": "2013-09-05", "close": 4.75521152, "volume": 684108.0}, {"date": "2013-09-06", "close": 4.82232136, "volume": 603780.0}, {"date": "2013-09-09", "close": 4.75521152, "volume": 505399.0}, {"date": "2013-09-10", "close": 4.75521152, "volume": 301818.0}, {"date": "2013-09-11", "close": 4.95654104, "volume": 740530.0}, {"date": "2013-09-12", "close": 4.87984408, "volume": 1151053.0}, {"date": "2013-09-13", "close": 4.92777968, "volume": 801917.0}, {"date": "2013-09-16", "close": 4.91819256, "volume": 209936.0}, {"date": "2013-09-17", "close": 4.87025696, "volume": 385987.0}, {"date": "2013-09-18", "close": 4.81273424, "volume": 391972.0}, {"date": "2013-09-19", "close": 4.80314712, "volume": 694692.0}, {"date": "2013-09-20", "close": 4.73603728, "volume": 1703545.0}, {"date": "2013-09-23", "close": 4.70727592, "volume": 376684.0}, {"date": "2013-09-24", "close": 4.67851456, "volume": 392274.0}, {"date": "2013-09-25", "close": 4.65934032, "volume": 1488238.0}, {"date": "2013-09-26", "close": 4.51553352, "volume": 1808471.0}, {"date": "2013-09-27", "close": 4.553882, "volume": 589372.0}, {"date": "2013-09-30", "close": 4.54429488, "volume": 406236.0}, {"date": "2013-10-01", "close": 4.52512064, "volume": 612989.0}, {"date": "2013-10-02", "close": 4.54429488, "volume": 501400.0}, {"date": "2013-10-03", "close": 4.59223048, "volume": 602422.0}, {"date": "2013-10-04", "close": 4.54429488, "volume": 654219.0}, {"date": "2013-10-07", "close": 4.52512064, "volume": 895724.0}, {"date": "2013-10-08", "close": 4.42924944, "volume": 725264.0}, {"date": "2013-10-09", "close": 4.35255248, "volume": 755912.0}, {"date": "2013-10-10", "close": 4.34296536, "volume": 1562622.0}, {"date": "2013-10-11", "close": 4.46759792, "volume": 608586.0}, {"date": "2013-10-14", "close": 4.3621396, "volume": 710976.0}, {"date": "2013-10-15", "close": 4.42924944, "volume": 472124.0}, {"date": "2013-10-16", "close": 4.41966232, "volume": 607813.0}, {"date": "2013-10-17", "close": 4.54429488, "volume": 442491.0}, {"date": "2013-10-18", "close": 4.65934032, "volume": 850070.0}, {"date": "2013-10-21", "close": 4.6976888, "volume": 763522.0}, {"date": "2013-10-22", "close": 4.6018176, "volume": 1099873.0}, {"date": "2013-10-23", "close": 4.62099184, "volume": 504193.0}, {"date": "2013-10-24", "close": 4.61140472, "volume": 529237.0}, {"date": "2013-10-25", "close": 4.553882, "volume": 546978.0}, {"date": "2013-10-28", "close": 4.61140472, "volume": 842193.0}, {"date": "2013-10-29", "close": 4.6018176, "volume": 410791.0}, {"date": "2013-10-30", "close": 4.63057896, "volume": 514372.0}, {"date": "2013-10-31", "close": 4.68810168, "volume": 775891.0}, {"date": "2013-11-01", "close": 4.68810168, "volume": 1802998.0}, {"date": "2013-11-04", "close": 4.65934032, "volume": 560614.0}, {"date": "2013-11-05", "close": 4.70727592, "volume": 833661.0}, {"date": "2013-11-06", "close": 4.62099184, "volume": 762917.0}, {"date": "2013-11-07", "close": 4.62099184, "volume": 1306404.0}, {"date": "2013-11-08", "close": 4.56346912, "volume": 283142.0}, {"date": "2013-11-11", "close": 4.67851456, "volume": 355426.0}, {"date": "2013-11-12", "close": 4.85108272, "volume": 1530537.0}, {"date": "2013-11-13", "close": 4.80314712, "volume": 723048.0}, {"date": "2013-11-14", "close": 4.8414956, "volume": 881008.0}, {"date": "2013-11-15", "close": 4.85108272, "volume": 670892.0}, {"date": "2013-11-18", "close": 4.86066984, "volume": 262502.0}, {"date": "2013-11-19", "close": 4.77438576, "volume": 1604387.0}, {"date": "2013-11-20", "close": 4.67851456, "volume": 456365.0}, {"date": "2013-11-21", "close": 4.61140472, "volume": 416970.0}, {"date": "2013-11-22", "close": 4.75521152, "volume": 651662.0}, {"date": "2013-11-25", "close": 4.8414956, "volume": 498211.0}, {"date": "2013-11-26", "close": 4.77438576, "volume": 1280831.0}, {"date": "2013-11-27", "close": 4.68810168, "volume": 238071.0}, {"date": "2013-11-28", "close": 4.66892744, "volume": 229290.0}, {"date": "2013-11-29", "close": 4.68810168, "volume": 525862.0}, {"date": "2013-12-02", "close": 4.6497532, "volume": 518472.0}, {"date": "2013-12-03", "close": 4.6018176, "volume": 412443.0}, {"date": "2013-12-04", "close": 4.56346912, "volume": 740947.0}, {"date": "2013-12-05", "close": 4.2183328, "volume": 2440657.0}, {"date": "2013-12-06", "close": 4.15122296, "volume": 2379006.0}, {"date": "2013-12-09", "close": 4.00741616, "volume": 1899948.0}, {"date": "2013-12-10", "close": 3.9786548, "volume": 1505507.0}, {"date": "2013-12-11", "close": 3.8827836, "volume": 749370.0}, {"date": "2013-12-12", "close": 3.96906768, "volume": 1091163.0}, {"date": "2013-12-13", "close": 4.0265904, "volume": 1679252.0}, {"date": "2013-12-16", "close": 4.09370024, "volume": 688384.0}, {"date": "2013-12-17", "close": 4.01700328, "volume": 807111.0}, {"date": "2013-12-18", "close": 3.94989344, "volume": 472219.0}, {"date": "2013-12-19", "close": 4.11287448, "volume": 1051369.0}, {"date": "2013-12-20", "close": 4.13204872, "volume": 963471.0}, {"date": "2013-12-23", "close": 4.18957144, "volume": 876811.0}, {"date": "2013-12-24", "close": 4.33337824, "volume": 493939.0}, {"date": "2013-12-27", "close": 4.17998432, "volume": 350668.0}, {"date": "2013-12-30", "close": 4.20874568, "volume": 346312.0}, {"date": "2013-12-31", "close": 4.20874568, "volume": 133002.0}, {"date": "2014-01-02", "close": 4.2183328, "volume": 190176.0}, {"date": "2014-01-03", "close": 4.22791992, "volume": 212179.0}, {"date": "2014-01-06", "close": 4.23750704, "volume": 281848.0}, {"date": "2014-01-07", "close": 4.22791992, "volume": 309199.0}, {"date": "2014-01-08", "close": 4.29502976, "volume": 393712.0}, {"date": "2014-01-09", "close": 4.20874568, "volume": 389594.0}, {"date": "2014-01-10", "close": 4.1703972, "volume": 890409.0}, {"date": "2014-01-13", "close": 4.19915856, "volume": 458987.0}, {"date": "2014-01-14", "close": 4.09370024, "volume": 543920.0}, {"date": "2014-01-15", "close": 4.06493888, "volume": 391690.0}, {"date": "2014-01-16", "close": 3.99782904, "volume": 890434.0}, {"date": "2014-01-17", "close": 4.06493888, "volume": 994637.0}, {"date": "2014-01-20", "close": 4.04576464, "volume": 837275.0}, {"date": "2014-01-21", "close": 4.03617752, "volume": 841733.0}, {"date": "2014-01-22", "close": 3.99782904, "volume": 927032.0}, {"date": "2014-01-23", "close": 3.99782904, "volume": 1579143.0}, {"date": "2014-01-24", "close": 3.92113208, "volume": 1789274.0}, {"date": "2014-01-28", "close": 3.89237072, "volume": 936648.0}, {"date": "2014-01-29", "close": 3.89237072, "volume": 550337.0}, {"date": "2014-01-30", "close": 3.834848, "volume": 585567.0}, {"date": "2014-01-31", "close": 3.71980256, "volume": 12747435.0}, {"date": "2014-02-03", "close": 3.77732528, "volume": 820118.0}, {"date": "2014-02-04", "close": 3.7389768, "volume": 1240854.0}, {"date": "2014-02-05", "close": 3.72938968, "volume": 758412.0}, {"date": "2014-02-06", "close": 3.71021544, "volume": 1181216.0}, {"date": "2014-02-07", "close": 3.76773816, "volume": 875122.0}, {"date": "2014-02-10", "close": 3.86360936, "volume": 443569.0}, {"date": "2014-02-11", "close": 3.87319648, "volume": 783391.0}, {"date": "2014-02-12", "close": 3.90195784, "volume": 1367415.0}, {"date": "2014-02-13", "close": 3.91154496, "volume": 408691.0}, {"date": "2014-02-14", "close": 3.96906768, "volume": 426753.0}, {"date": "2014-02-17", "close": 3.94030632, "volume": 305748.0}, {"date": "2014-02-18", "close": 3.8827836, "volume": 262621.0}, {"date": "2014-02-19", "close": 3.84443512, "volume": 896721.0}, {"date": "2014-02-20", "close": 3.85402224, "volume": 373307.0}, {"date": "2014-02-21", "close": 3.82526088, "volume": 279589.0}, {"date": "2014-02-24", "close": 3.77732528, "volume": 410140.0}, {"date": "2014-02-25", "close": 3.71980256, "volume": 1327408.0}, {"date": "2014-02-26", "close": 3.72938968, "volume": 733140.0}, {"date": "2014-02-27", "close": 3.68145408, "volume": 1328376.0}, {"date": "2014-02-28", "close": 3.7389768, "volume": 697583.0}, {"date": "2014-03-03", "close": 3.70062832, "volume": 975304.0}, {"date": "2014-03-04", "close": 3.74856392, "volume": 1150385.0}, {"date": "2014-03-05", "close": 3.7389768, "volume": 830838.0}, {"date": "2014-03-06", "close": 3.77732528, "volume": 579950.0}, {"date": "2014-03-07", "close": 3.94030632, "volume": 1097407.0}, {"date": "2014-03-10", "close": 3.86360936, "volume": 512718.0}, {"date": "2014-03-11", "close": 3.79649952, "volume": 1011251.0}, {"date": "2014-03-12", "close": 3.76773816, "volume": 630267.0}, {"date": "2014-03-13", "close": 3.84443512, "volume": 743541.0}, {"date": "2014-03-14", "close": 3.75815104, "volume": 602981.0}, {"date": "2014-03-17", "close": 3.7389768, "volume": 575715.0}, {"date": "2014-03-18", "close": 3.834848, "volume": 1116130.0}, {"date": "2014-03-19", "close": 4.0265904, "volume": 1659009.0}, {"date": "2014-03-20", "close": 3.91154496, "volume": 1096237.0}, {"date": "2014-03-21", "close": 4.01700328, "volume": 1343930.0}, {"date": "2014-03-24", "close": 4.09370024, "volume": 1141538.0}, {"date": "2014-03-25", "close": 3.95948056, "volume": 631415.0}, {"date": "2014-03-26", "close": 3.74856392, "volume": 3163172.0}, {"date": "2014-03-27", "close": 3.834848, "volume": 1462363.0}, {"date": "2014-03-28", "close": 3.80608664, "volume": 954688.0}, {"date": "2014-03-31", "close": 3.81567376, "volume": 757249.0}, {"date": "2014-04-01", "close": 3.76773816, "volume": 2185579.0}, {"date": "2014-04-02", "close": 3.6910412, "volume": 1516911.0}, {"date": "2014-04-03", "close": 3.63351848, "volume": 1764135.0}, {"date": "2014-04-04", "close": 3.74856392, "volume": 1092910.0}, {"date": "2014-04-07", "close": 3.74856392, "volume": 1291967.0}, {"date": "2014-04-08", "close": 3.7869124, "volume": 706293.0}, {"date": "2014-04-09", "close": 3.87319648, "volume": 908579.0}, {"date": "2014-04-10", "close": 3.91154496, "volume": 2812277.0}, {"date": "2014-04-11", "close": 3.86360936, "volume": 524881.0}, {"date": "2014-04-14", "close": 3.82526088, "volume": 480460.0}, {"date": "2014-04-15", "close": 3.90195784, "volume": 504186.0}, {"date": "2014-04-16", "close": 3.8827836, "volume": 374955.0}, {"date": "2014-04-17", "close": 3.9786548, "volume": 922755.0}, {"date": "2014-04-22", "close": 3.91154496, "volume": 528269.0}, {"date": "2014-04-23", "close": 3.9786548, "volume": 302505.0}, {"date": "2014-04-24", "close": 4.01700328, "volume": 686124.0}, {"date": "2014-04-28", "close": 4.0265904, "volume": 496998.0}, {"date": "2014-04-29", "close": 3.95948056, "volume": 2023314.0}, {"date": "2014-04-30", "close": 3.9786548, "volume": 1187614.0}, {"date": "2014-05-01", "close": 3.9307192, "volume": 448984.0}, {"date": "2014-05-02", "close": 3.86360936, "volume": 882536.0}, {"date": "2014-05-05", "close": 4.00741616, "volume": 439042.0}, {"date": "2014-05-06", "close": 4.09370024, "volume": 566146.0}, {"date": "2014-05-07", "close": 4.06493888, "volume": 540624.0}, {"date": "2014-05-08", "close": 4.16081008, "volume": 490109.0}, {"date": "2014-05-09", "close": 4.1224616, "volume": 385125.0}, {"date": "2014-05-12", "close": 4.13204872, "volume": 393109.0}, {"date": "2014-05-13", "close": 4.13204872, "volume": 442261.0}, {"date": "2014-05-14", "close": 4.23750704, "volume": 297204.0}, {"date": "2014-05-15", "close": 4.14163584, "volume": 373660.0}, {"date": "2014-05-16", "close": 4.13204872, "volume": 304763.0}, {"date": "2014-05-19", "close": 4.14163584, "volume": 458423.0}, {"date": "2014-05-20", "close": 4.16081008, "volume": 1117320.0}, {"date": "2014-05-21", "close": 4.15122296, "volume": 391248.0}, {"date": "2014-05-22", "close": 4.17998432, "volume": 503196.0}, {"date": "2014-05-23", "close": 4.13204872, "volume": 456375.0}, {"date": "2014-05-26", "close": 4.16081008, "volume": 111786.0}, {"date": "2014-05-27", "close": 4.13204872, "volume": 611630.0}, {"date": "2014-05-28", "close": 4.1703972, "volume": 582160.0}, {"date": "2014-05-29", "close": 4.1224616, "volume": 419718.0}, {"date": "2014-05-30", "close": 4.11287448, "volume": 674100.0}, {"date": "2014-06-02", "close": 4.25668128, "volume": 2291637.0}, {"date": "2014-06-03", "close": 4.29502976, "volume": 1226954.0}, {"date": "2014-06-04", "close": 4.2183328, "volume": 944733.0}, {"date": "2014-06-05", "close": 4.18957144, "volume": 949752.0}, {"date": "2014-06-06", "close": 4.2183328, "volume": 307924.0}, {"date": "2014-06-10", "close": 4.22791992, "volume": 432725.0}, {"date": "2014-06-11", "close": 4.2183328, "volume": 368646.0}, {"date": "2014-06-12", "close": 4.2183328, "volume": 426913.0}, {"date": "2014-06-13", "close": 4.2662684, "volume": 385563.0}, {"date": "2014-06-16", "close": 4.33337824, "volume": 641198.0}, {"date": "2014-06-17", "close": 4.3621396, "volume": 720511.0}, {"date": "2014-06-18", "close": 4.553882, "volume": 1166710.0}, {"date": "2014-06-19", "close": 4.51553352, "volume": 1407759.0}, {"date": "2014-06-20", "close": 4.42924944, "volume": 1882479.0}, {"date": "2014-06-23", "close": 4.5059464, "volume": 1166143.0}, {"date": "2014-06-24", "close": 4.52512064, "volume": 503382.0}, {"date": "2014-06-25", "close": 4.4580108, "volume": 836977.0}, {"date": "2014-06-26", "close": 4.52512064, "volume": 369523.0}, {"date": "2014-06-27", "close": 4.49635928, "volume": 430484.0}, {"date": "2014-06-30", "close": 4.4580108, "volume": 707083.0}, {"date": "2014-07-01", "close": 4.29502976, "volume": 1089959.0}, {"date": "2014-07-02", "close": 4.32379112, "volume": 1084270.0}, {"date": "2014-07-03", "close": 4.29502976, "volume": 1949608.0}, {"date": "2014-07-04", "close": 4.34296536, "volume": 373913.0}, {"date": "2014-07-07", "close": 4.44842368, "volume": 525288.0}, {"date": "2014-07-08", "close": 4.51553352, "volume": 802456.0}, {"date": "2014-07-09", "close": 4.4100752, "volume": 883583.0}, {"date": "2014-07-10", "close": 4.38131384, "volume": 423240.0}, {"date": "2014-07-11", "close": 4.4100752, "volume": 1218105.0}, {"date": "2014-07-14", "close": 4.46759792, "volume": 982966.0}, {"date": "2014-07-15", "close": 4.34296536, "volume": 1572732.0}, {"date": "2014-07-16", "close": 4.37172672, "volume": 415890.0}, {"date": "2014-07-17", "close": 4.48677216, "volume": 954524.0}, {"date": "2014-07-18", "close": 4.47718504, "volume": 735902.0}, {"date": "2014-07-21", "close": 4.51553352, "volume": 655807.0}, {"date": "2014-07-22", "close": 4.53470776, "volume": 456568.0}, {"date": "2014-07-23", "close": 4.48677216, "volume": 1911920.0}, {"date": "2014-07-24", "close": 4.4580108, "volume": 1376948.0}, {"date": "2014-07-25", "close": 4.38131384, "volume": 969563.0}, {"date": "2014-07-28", "close": 4.29502976, "volume": 550896.0}, {"date": "2014-07-29", "close": 4.24709416, "volume": 867747.0}, {"date": "2014-07-30", "close": 4.2183328, "volume": 888428.0}, {"date": "2014-07-31", "close": 4.1703972, "volume": 905859.0}, {"date": "2014-08-01", "close": 4.1224616, "volume": 774675.0}, {"date": "2014-08-04", "close": 4.10328736, "volume": 536035.0}, {"date": "2014-08-05", "close": 4.074526, "volume": 529178.0}, {"date": "2014-08-06", "close": 4.01700328, "volume": 686656.0}, {"date": "2014-08-07", "close": 3.96906768, "volume": 909079.0}, {"date": "2014-08-08", "close": 3.98824192, "volume": 743386.0}, {"date": "2014-08-11", "close": 3.9786548, "volume": 630312.0}, {"date": "2014-08-12", "close": 4.11287448, "volume": 610478.0}, {"date": "2014-08-13", "close": 4.10328736, "volume": 563506.0}, {"date": "2014-08-14", "close": 4.11287448, "volume": 503762.0}, {"date": "2014-08-15", "close": 4.11287448, "volume": 799814.0}, {"date": "2014-08-18", "close": 4.22791992, "volume": 579858.0}, {"date": "2014-08-19", "close": 4.22791992, "volume": 571889.0}, {"date": "2014-08-20", "close": 4.28544264, "volume": 655680.0}, {"date": "2014-08-21", "close": 4.2183328, "volume": 436921.0}, {"date": "2014-08-22", "close": 4.27585552, "volume": 236151.0}, {"date": "2014-08-25", "close": 4.18957144, "volume": 589038.0}, {"date": "2014-08-26", "close": 4.13204872, "volume": 373822.0}, {"date": "2014-08-27", "close": 4.1703972, "volume": 516490.0}, {"date": "2014-08-28", "close": 4.18957144, "volume": 580741.0}, {"date": "2014-08-29", "close": 4.13204872, "volume": 841306.0}, {"date": "2014-09-01", "close": 4.09370024, "volume": 657177.0}, {"date": "2014-09-02", "close": 4.1224616, "volume": 1281037.0}, {"date": "2014-09-03", "close": 4.20874568, "volume": 492309.0}, {"date": "2014-09-04", "close": 4.23750704, "volume": 593476.0}, {"date": "2014-09-05", "close": 4.23750704, "volume": 274753.0}, {"date": "2014-09-08", "close": 4.22791992, "volume": 287612.0}, {"date": "2014-09-09", "close": 4.27585552, "volume": 248128.0}, {"date": "2014-09-10", "close": 4.24709416, "volume": 375650.0}, {"date": "2014-09-11", "close": 4.18957144, "volume": 779118.0}, {"date": "2014-09-12", "close": 4.20874568, "volume": 458040.0}, {"date": "2014-09-15", "close": 4.15122296, "volume": 521105.0}, {"date": "2014-09-16", "close": 4.08411312, "volume": 1201842.0}, {"date": "2014-09-17", "close": 4.09370024, "volume": 1056891.0}, {"date": "2014-09-18", "close": 4.00741616, "volume": 863768.0}, {"date": "2014-09-19", "close": 4.03617752, "volume": 573973.0}, {"date": "2014-09-22", "close": 3.86360936, "volume": 597908.0}, {"date": "2014-09-23", "close": 4.33337824, "volume": 1558246.0}, {"date": "2014-09-24", "close": 4.53470776, "volume": 2142027.0}, {"date": "2014-09-25", "close": 4.70727592, "volume": 1555631.0}, {"date": "2014-09-26", "close": 4.65934032, "volume": 736678.0}, {"date": "2014-09-29", "close": 4.72645016, "volume": 716798.0}, {"date": "2014-09-30", "close": 4.72645016, "volume": 586036.0}, {"date": "2014-10-01", "close": 4.76479864, "volume": 1351710.0}, {"date": "2014-10-02", "close": 4.78397288, "volume": 577368.0}, {"date": "2014-10-03", "close": 4.83190848, "volume": 688749.0}, {"date": "2014-10-06", "close": 4.7456244, "volume": 233596.0}, {"date": "2014-10-07", "close": 4.76479864, "volume": 573871.0}, {"date": "2014-10-08", "close": 4.79356, "volume": 477774.0}, {"date": "2014-10-09", "close": 4.80314712, "volume": 813089.0}, {"date": "2014-10-10", "close": 4.52512064, "volume": 1060077.0}, {"date": "2014-10-13", "close": 4.47718504, "volume": 535925.0}, {"date": "2014-10-14", "close": 4.47718504, "volume": 481370.0}, {"date": "2014-10-15", "close": 4.39090096, "volume": 481925.0}, {"date": "2014-10-16", "close": 4.47718504, "volume": 669884.0}, {"date": "2014-10-17", "close": 4.40048808, "volume": 755435.0}, {"date": "2014-10-20", "close": 4.43883656, "volume": 345137.0}, {"date": "2014-10-21", "close": 4.5059464, "volume": 541565.0}, {"date": "2014-10-22", "close": 4.66892744, "volume": 605701.0}, {"date": "2014-10-23", "close": 4.65934032, "volume": 432198.0}, {"date": "2014-10-24", "close": 4.71686304, "volume": 461242.0}, {"date": "2014-10-27", "close": 4.68810168, "volume": 364320.0}, {"date": "2014-10-28", "close": 4.72645016, "volume": 400936.0}, {"date": "2014-10-29", "close": 4.77438576, "volume": 410762.0}, {"date": "2014-10-30", "close": 4.67851456, "volume": 554287.0}, {"date": "2014-10-31", "close": 4.7456244, "volume": 381204.0}, {"date": "2014-11-03", "close": 4.7456244, "volume": 272363.0}, {"date": "2014-11-04", "close": 4.79356, "volume": 294863.0}, {"date": "2014-11-05", "close": 4.78397288, "volume": 529021.0}, {"date": "2014-11-06", "close": 4.6976888, "volume": 856724.0}, {"date": "2014-11-07", "close": 4.78397288, "volume": 792773.0}, {"date": "2014-11-10", "close": 4.7456244, "volume": 443151.0}, {"date": "2014-11-11", "close": 4.77438576, "volume": 666911.0}, {"date": "2014-11-12", "close": 4.73603728, "volume": 543011.0}, {"date": "2014-11-13", "close": 4.68810168, "volume": 512104.0}, {"date": "2014-11-14", "close": 4.67851456, "volume": 632214.0}, {"date": "2014-11-17", "close": 4.6976888, "volume": 562156.0}, {"date": "2014-11-18", "close": 4.6976888, "volume": 292185.0}, {"date": "2014-11-19", "close": 4.52512064, "volume": 1573284.0}, {"date": "2014-11-20", "close": 4.44842368, "volume": 778150.0}, {"date": "2014-11-21", "close": 4.38131384, "volume": 932044.0}, {"date": "2014-11-24", "close": 4.47718504, "volume": 1855619.0}, {"date": "2014-11-25", "close": 4.49635928, "volume": 836294.0}, {"date": "2014-11-26", "close": 4.56346912, "volume": 696538.0}, {"date": "2014-11-27", "close": 4.553882, "volume": 469463.0}, {"date": "2014-11-28", "close": 4.4100752, "volume": 576385.0}, {"date": "2014-12-01", "close": 4.3621396, "volume": 813101.0}, {"date": "2014-12-02", "close": 4.42924944, "volume": 1150271.0}, {"date": "2014-12-03", "close": 4.16081008, "volume": 930974.0}, {"date": "2014-12-04", "close": 4.33337824, "volume": 1134305.0}, {"date": "2014-12-05", "close": 4.49635928, "volume": 925596.0}, {"date": "2014-12-08", "close": 4.4100752, "volume": 679375.0}, {"date": "2014-12-09", "close": 4.44842368, "volume": 1065835.0}, {"date": "2014-12-10", "close": 4.37172672, "volume": 662439.0}, {"date": "2014-12-11", "close": 4.314204, "volume": 665950.0}, {"date": "2014-12-12", "close": 4.25668128, "volume": 516468.0}, {"date": "2014-12-15", "close": 4.314204, "volume": 475976.0}, {"date": "2014-12-16", "close": 4.314204, "volume": 623935.0}, {"date": "2014-12-17", "close": 4.35255248, "volume": 295807.0}, {"date": "2014-12-18", "close": 4.40048808, "volume": 554366.0}, {"date": "2014-12-19", "close": 4.52512064, "volume": 527625.0}, {"date": "2014-12-22", "close": 4.57305624, "volume": 300206.0}, {"date": "2014-12-23", "close": 4.5059464, "volume": 190694.0}, {"date": "2014-12-24", "close": 4.48677216, "volume": 64173.0}, {"date": "2014-12-29", "close": 4.6018176, "volume": 310091.0}, {"date": "2014-12-30", "close": 4.5059464, "volume": 260636.0}, {"date": "2014-12-31", "close": 4.54429488, "volume": 88384.0}, {"date": "2015-01-02", "close": 4.61140472, "volume": 139078.0}, {"date": "2015-01-05", "close": 4.68810168, "volume": 248684.0}, {"date": "2015-01-06", "close": 4.6976888, "volume": 477279.0}, {"date": "2015-01-07", "close": 4.73603728, "volume": 973156.0}, {"date": "2015-01-08", "close": 4.67851456, "volume": 7263252.0}, {"date": "2015-01-09", "close": 4.83190848, "volume": 692845.0}, {"date": "2015-01-12", "close": 4.83190848, "volume": 449636.0}, {"date": "2015-01-13", "close": 4.9373668, "volume": 565782.0}, {"date": "2015-01-14", "close": 4.96612816, "volume": 1336124.0}, {"date": "2015-01-15", "close": 4.92777968, "volume": 707716.0}, {"date": "2015-01-16", "close": 4.87025696, "volume": 757688.0}, {"date": "2015-01-19", "close": 4.95654104, "volume": 775391.0}, {"date": "2015-01-20", "close": 4.8894312, "volume": 398751.0}, {"date": "2015-01-21", "close": 5.0811736, "volume": 708321.0}, {"date": "2015-01-22", "close": 5.0811736, "volume": 593297.0}, {"date": "2015-01-23", "close": 5.13869632, "volume": 704185.0}, {"date": "2015-01-27", "close": 5.40713568, "volume": 1256021.0}, {"date": "2015-01-28", "close": 5.752272, "volume": 1908001.0}, {"date": "2015-01-29", "close": 5.48383264, "volume": 1366763.0}, {"date": "2015-01-30", "close": 5.45507128, "volume": 824480.0}, {"date": "2015-02-02", "close": 5.55094248, "volume": 1361638.0}, {"date": "2015-02-03", "close": 5.76185912, "volume": 1320464.0}, {"date": "2015-02-04", "close": 5.53176824, "volume": 3164889.0}, {"date": "2015-02-05", "close": 5.61805232, "volume": 3005492.0}, {"date": "2015-02-06", "close": 5.69474928, "volume": 2208433.0}, {"date": "2015-02-09", "close": 5.79062048, "volume": 1256257.0}, {"date": "2015-02-10", "close": 5.63722656, "volume": 1855116.0}, {"date": "2015-02-11", "close": 5.752272, "volume": 1437198.0}, {"date": "2015-02-12", "close": 5.76185912, "volume": 1731503.0}, {"date": "2015-02-13", "close": 6.00153712, "volume": 1539051.0}, {"date": "2015-02-16", "close": 6.0398856, "volume": 599709.0}, {"date": "2015-02-17", "close": 5.99195, "volume": 921036.0}, {"date": "2015-02-18", "close": 6.21245376, "volume": 2415215.0}, {"date": "2015-02-19", "close": 6.3754348, "volume": 2011133.0}, {"date": "2015-02-20", "close": 6.28915072, "volume": 1890063.0}, {"date": "2015-02-23", "close": 6.5671772, "volume": 2619439.0}, {"date": "2015-02-24", "close": 6.6630484, "volume": 2965379.0}, {"date": "2015-02-25", "close": 6.89313928, "volume": 1643424.0}, {"date": "2015-02-26", "close": 6.8068552, "volume": 1664964.0}, {"date": "2015-02-27", "close": 6.96024912, "volume": 2321376.0}, {"date": "2015-03-02", "close": 7.0944688, "volume": 1378704.0}, {"date": "2015-03-03", "close": 7.19034, "volume": 2172911.0}, {"date": "2015-03-04", "close": 7.10405592, "volume": 2184986.0}, {"date": "2015-03-05", "close": 7.03694608, "volume": 1569889.0}, {"date": "2015-03-06", "close": 6.96983624, "volume": 2749531.0}, {"date": "2015-03-09", "close": 6.89313928, "volume": 1456856.0}, {"date": "2015-03-10", "close": 7.01777184, "volume": 1228938.0}, {"date": "2015-03-11", "close": 7.02735896, "volume": 662428.0}, {"date": "2015-03-12", "close": 7.01777184, "volume": 3646173.0}, {"date": "2015-03-13", "close": 6.950662, "volume": 2099405.0}, {"date": "2015-03-16", "close": 6.97942336, "volume": 1915615.0}, {"date": "2015-03-17", "close": 6.8547908, "volume": 1139131.0}, {"date": "2015-03-18", "close": 6.86437792, "volume": 1175886.0}, {"date": "2015-03-19", "close": 6.87396504, "volume": 1218529.0}, {"date": "2015-03-20", "close": 6.86437792, "volume": 938237.0}, {"date": "2015-03-23", "close": 6.73974536, "volume": 777208.0}, {"date": "2015-03-24", "close": 6.65346128, "volume": 1172118.0}, {"date": "2015-03-25", "close": 6.48089312, "volume": 1651594.0}, {"date": "2015-03-26", "close": 6.34667344, "volume": 2784389.0}, {"date": "2015-03-27", "close": 6.4233704, "volume": 1233393.0}, {"date": "2015-03-30", "close": 6.33708632, "volume": 988192.0}, {"date": "2015-03-31", "close": 6.3754348, "volume": 1401750.0}, {"date": "2015-04-01", "close": 6.30832496, "volume": 732862.0}, {"date": "2015-04-02", "close": 6.31791208, "volume": 388266.0}, {"date": "2015-04-07", "close": 6.30832496, "volume": 777792.0}, {"date": "2015-04-08", "close": 6.40419616, "volume": 745884.0}, {"date": "2015-04-09", "close": 6.33708632, "volume": 812139.0}, {"date": "2015-04-10", "close": 6.4233704, "volume": 968133.0}, {"date": "2015-04-13", "close": 6.31791208, "volume": 306992.0}, {"date": "2015-04-14", "close": 6.3274992, "volume": 480831.0}, {"date": "2015-04-15", "close": 6.26038936, "volume": 961799.0}, {"date": "2015-04-16", "close": 6.34667344, "volume": 527895.0}, {"date": "2015-04-17", "close": 6.17410528, "volume": 714744.0}, {"date": "2015-04-20", "close": 5.97277576, "volume": 713365.0}, {"date": "2015-04-21", "close": 6.17410528, "volume": 538274.0}, {"date": "2015-04-22", "close": 6.21245376, "volume": 824015.0}, {"date": "2015-04-23", "close": 6.54800296, "volume": 2357431.0}, {"date": "2015-04-24", "close": 6.6630484, "volume": 1402577.0}, {"date": "2015-04-27", "close": 6.87396504, "volume": 1208367.0}, {"date": "2015-04-28", "close": 6.710984, "volume": 1802434.0}, {"date": "2015-04-29", "close": 6.86437792, "volume": 1326484.0}, {"date": "2015-04-30", "close": 6.98901048, "volume": 1425356.0}, {"date": "2015-05-01", "close": 7.12323016, "volume": 1619318.0}, {"date": "2015-05-04", "close": 7.3820824, "volume": 1075491.0}, {"date": "2015-05-05", "close": 7.27662408, "volume": 1670452.0}, {"date": "2015-05-06", "close": 7.11364304, "volume": 862053.0}, {"date": "2015-05-07", "close": 7.01777184, "volume": 1474631.0}, {"date": "2015-05-08", "close": 7.12323016, "volume": 1139967.0}, {"date": "2015-05-11", "close": 6.9985976, "volume": 606952.0}, {"date": "2015-05-12", "close": 7.19034, "volume": 1316541.0}, {"date": "2015-05-13", "close": 7.07529456, "volume": 1417791.0}, {"date": "2015-05-14", "close": 6.9985976, "volume": 657691.0}, {"date": "2015-05-15", "close": 7.0944688, "volume": 766738.0}, {"date": "2015-05-18", "close": 7.0944688, "volume": 1310626.0}, {"date": "2015-05-19", "close": 7.0944688, "volume": 1180135.0}, {"date": "2015-05-20", "close": 7.16157864, "volume": 1056855.0}, {"date": "2015-05-21", "close": 7.2862112, "volume": 1752364.0}, {"date": "2015-05-22", "close": 7.32455968, "volume": 835471.0}, {"date": "2015-05-25", "close": 7.55465056, "volume": 967163.0}, {"date": "2015-05-26", "close": 7.45877936, "volume": 473578.0}, {"date": "2015-05-27", "close": 7.36290816, "volume": 876028.0}, {"date": "2015-05-28", "close": 7.51630208, "volume": 1167213.0}, {"date": "2015-05-29", "close": 7.430018, "volume": 1004066.0}, {"date": "2015-06-01", "close": 7.5258892, "volume": 881123.0}, {"date": "2015-06-02", "close": 7.36290816, "volume": 719237.0}, {"date": "2015-06-03", "close": 7.3341468, "volume": 716169.0}, {"date": "2015-06-04", "close": 7.36290816, "volume": 663665.0}, {"date": "2015-06-05", "close": 7.36290816, "volume": 624006.0}, {"date": "2015-06-09", "close": 7.48754072, "volume": 870838.0}, {"date": "2015-06-10", "close": 7.54506344, "volume": 694723.0}, {"date": "2015-06-11", "close": 7.7176316, "volume": 909773.0}, {"date": "2015-06-12", "close": 7.5738248, "volume": 1492548.0}, {"date": "2015-06-15", "close": 7.4779536, "volume": 784231.0}, {"date": "2015-06-16", "close": 7.430018, "volume": 539185.0}, {"date": "2015-06-17", "close": 7.21910136, "volume": 1236905.0}, {"date": "2015-06-18", "close": 7.31497256, "volume": 1699276.0}, {"date": "2015-06-19", "close": 7.43960512, "volume": 956410.0}, {"date": "2015-06-22", "close": 7.41084376, "volume": 191045.0}, {"date": "2015-06-23", "close": 7.54506344, "volume": 473227.0}, {"date": "2015-06-24", "close": 7.55465056, "volume": 583560.0}, {"date": "2015-06-25", "close": 7.35332104, "volume": 292668.0}, {"date": "2015-06-26", "close": 7.26703696, "volume": 887375.0}, {"date": "2015-06-29", "close": 7.06570744, "volume": 508386.0}, {"date": "2015-06-30", "close": 6.93148776, "volume": 760543.0}, {"date": "2015-07-01", "close": 7.17116576, "volume": 486048.0}, {"date": "2015-07-02", "close": 7.18075288, "volume": 626372.0}, {"date": "2015-07-03", "close": 7.16157864, "volume": 544789.0}, {"date": "2015-07-06", "close": 6.96024912, "volume": 543427.0}, {"date": "2015-07-07", "close": 7.11364304, "volume": 977422.0}, {"date": "2015-07-08", "close": 6.96024912, "volume": 583315.0}, {"date": "2015-07-09", "close": 7.13281728, "volume": 933755.0}, {"date": "2015-07-10", "close": 7.15199152, "volume": 497794.0}, {"date": "2015-07-13", "close": 7.10405592, "volume": 533153.0}, {"date": "2015-07-14", "close": 7.2862112, "volume": 1399757.0}, {"date": "2015-07-15", "close": 7.3820824, "volume": 738297.0}, {"date": "2015-07-16", "close": 7.3820824, "volume": 686234.0}, {"date": "2015-07-17", "close": 7.35332104, "volume": 535030.0}, {"date": "2015-07-20", "close": 7.3820824, "volume": 822080.0}, {"date": "2015-07-21", "close": 7.43960512, "volume": 708192.0}, {"date": "2015-07-22", "close": 7.3820824, "volume": 876481.0}, {"date": "2015-07-23", "close": 7.50671496, "volume": 608194.0}, {"date": "2015-07-24", "close": 7.49712784, "volume": 458719.0}, {"date": "2015-07-27", "close": 7.40125664, "volume": 431210.0}, {"date": "2015-07-28", "close": 7.27662408, "volume": 895633.0}, {"date": "2015-07-29", "close": 7.22868848, "volume": 1109839.0}, {"date": "2015-07-30", "close": 7.32455968, "volume": 791097.0}, {"date": "2015-07-31", "close": 7.40125664, "volume": 791779.0}, {"date": "2015-08-03", "close": 7.00818472, "volume": 1485567.0}, {"date": "2015-08-04", "close": 6.96983624, "volume": 1153029.0}, {"date": "2015-08-05", "close": 7.07529456, "volume": 981386.0}, {"date": "2015-08-06", "close": 6.94107488, "volume": 1614931.0}, {"date": "2015-08-07", "close": 6.73974536, "volume": 844392.0}, {"date": "2015-08-10", "close": 6.87396504, "volume": 962570.0}, {"date": "2015-08-11", "close": 6.86437792, "volume": 854990.0}, {"date": "2015-08-12", "close": 6.76850672, "volume": 1051686.0}, {"date": "2015-08-13", "close": 6.69180976, "volume": 1043502.0}, {"date": "2015-08-14", "close": 6.83561656, "volume": 1125049.0}, {"date": "2015-08-17", "close": 6.81644232, "volume": 924562.0}, {"date": "2015-08-18", "close": 6.86437792, "volume": 829746.0}, {"date": "2015-08-19", "close": 6.8547908, "volume": 1073657.0}, {"date": "2015-08-20", "close": 6.7589196, "volume": 1001401.0}, {"date": "2015-08-21", "close": 6.76850672, "volume": 1465667.0}, {"date": "2015-08-24", "close": 6.46171888, "volume": 1062557.0}, {"date": "2015-08-25", "close": 6.70139688, "volume": 2042387.0}, {"date": "2015-08-26", "close": 6.55759008, "volume": 1698112.0}, {"date": "2015-08-27", "close": 6.78768096, "volume": 1654607.0}, {"date": "2015-08-28", "close": 6.8547908, "volume": 942613.0}, {"date": "2015-08-31", "close": 6.8547908, "volume": 757407.0}, {"date": "2015-09-01", "close": 6.74933248, "volume": 899617.0}, {"date": "2015-09-02", "close": 6.82602944, "volume": 1071387.0}, {"date": "2015-09-03", "close": 6.52882872, "volume": 713496.0}, {"date": "2015-09-04", "close": 6.52882872, "volume": 1528353.0}, {"date": "2015-09-07", "close": 6.6151128, "volume": 369034.0}, {"date": "2015-09-08", "close": 6.68222264, "volume": 373700.0}, {"date": "2015-09-09", "close": 6.9027264, "volume": 832787.0}, {"date": "2015-09-10", "close": 6.78768096, "volume": 778144.0}, {"date": "2015-09-11", "close": 6.67263552, "volume": 1276197.0}, {"date": "2015-09-14", "close": 6.60552568, "volume": 1151996.0}, {"date": "2015-09-15", "close": 6.52882872, "volume": 845214.0}, {"date": "2015-09-16", "close": 6.5671772, "volume": 624796.0}, {"date": "2015-09-17", "close": 6.77809384, "volume": 1155135.0}, {"date": "2015-09-18", "close": 6.8547908, "volume": 1244669.0}, {"date": "2015-09-21", "close": 6.81644232, "volume": 836287.0}, {"date": "2015-09-22", "close": 6.77809384, "volume": 803162.0}, {"date": "2015-09-23", "close": 7.41084376, "volume": 2791136.0}, {"date": "2015-09-24", "close": 7.59299904, "volume": 1891721.0}, {"date": "2015-09-25", "close": 7.63134752, "volume": 1728751.0}, {"date": "2015-09-28", "close": 7.8135028, "volume": 1648929.0}, {"date": "2015-09-29", "close": 7.669696, "volume": 1424340.0}, {"date": "2015-09-30", "close": 7.80391568, "volume": 1780047.0}, {"date": "2015-10-01", "close": 7.93813536, "volume": 1657988.0}, {"date": "2015-10-02", "close": 7.96689672, "volume": 718658.0}, {"date": "2015-10-05", "close": 8.09152928, "volume": 358516.0}, {"date": "2015-10-06", "close": 7.92854824, "volume": 990777.0}, {"date": "2015-10-07", "close": 8.03400656, "volume": 906405.0}, {"date": "2015-10-08", "close": 7.97648384, "volume": 756435.0}, {"date": "2015-10-09", "close": 8.1969876, "volume": 770722.0}, {"date": "2015-10-12", "close": 7.96689672, "volume": 1152952.0}, {"date": "2015-10-13", "close": 8.0052452, "volume": 1097448.0}, {"date": "2015-10-14", "close": 7.94772248, "volume": 1028648.0}, {"date": "2015-10-15", "close": 7.93813536, "volume": 954250.0}, {"date": "2015-10-16", "close": 7.99565808, "volume": 964711.0}, {"date": "2015-10-19", "close": 8.0052452, "volume": 862709.0}, {"date": "2015-10-20", "close": 7.92854824, "volume": 406501.0}, {"date": "2015-10-21", "close": 7.909374, "volume": 1149454.0}, {"date": "2015-10-22", "close": 7.96689672, "volume": 790742.0}, {"date": "2015-10-23", "close": 8.20657472, "volume": 1137373.0}, {"date": "2015-10-26", "close": 8.0531808, "volume": 783203.0}, {"date": "2015-10-27", "close": 8.01483232, "volume": 1227274.0}, {"date": "2015-10-28", "close": 8.1969876, "volume": 979984.0}, {"date": "2015-10-29", "close": 7.9573096, "volume": 1498893.0}, {"date": "2015-10-30", "close": 8.02441944, "volume": 755166.0}, {"date": "2015-11-02", "close": 8.0052452, "volume": 1346860.0}, {"date": "2015-11-03", "close": 8.01483232, "volume": 573996.0}, {"date": "2015-11-04", "close": 8.01483232, "volume": 1024533.0}, {"date": "2015-11-05", "close": 7.8135028, "volume": 897878.0}, {"date": "2015-11-06", "close": 7.70804448, "volume": 753293.0}, {"date": "2015-11-09", "close": 7.88061264, "volume": 1420420.0}, {"date": "2015-11-10", "close": 7.82308992, "volume": 1157697.0}, {"date": "2015-11-11", "close": 7.7655672, "volume": 537855.0}, {"date": "2015-11-12", "close": 7.7655672, "volume": 488876.0}, {"date": "2015-11-13", "close": 7.7655672, "volume": 1251700.0}, {"date": "2015-11-16", "close": 7.73680584, "volume": 972943.0}, {"date": "2015-11-17", "close": 7.84226416, "volume": 1351103.0}, {"date": "2015-11-18", "close": 7.9573096, "volume": 936045.0}, {"date": "2015-11-19", "close": 8.02441944, "volume": 621287.0}, {"date": "2015-11-20", "close": 8.32162016, "volume": 671661.0}, {"date": "2015-11-23", "close": 8.49418832, "volume": 528260.0}, {"date": "2015-11-24", "close": 8.07235504, "volume": 1249526.0}, {"date": "2015-11-25", "close": 8.07235504, "volume": 1367006.0}, {"date": "2015-11-26", "close": 8.2449232, "volume": 968795.0}, {"date": "2015-11-27", "close": 8.149052, "volume": 527184.0}, {"date": "2015-11-30", "close": 8.1011164, "volume": 588083.0}, {"date": "2015-12-01", "close": 8.15863912, "volume": 3542915.0}, {"date": "2015-12-02", "close": 8.13946488, "volume": 1000457.0}, {"date": "2015-12-03", "close": 7.909374, "volume": 3853789.0}, {"date": "2015-12-04", "close": 7.85185128, "volume": 2955788.0}, {"date": "2015-12-07", "close": 7.59299904, "volume": 1816505.0}, {"date": "2015-12-08", "close": 7.59299904, "volume": 1928419.0}, {"date": "2015-12-09", "close": 7.4779536, "volume": 1652092.0}, {"date": "2015-12-10", "close": 7.40125664, "volume": 821410.0}, {"date": "2015-12-11", "close": 7.44919224, "volume": 1669974.0}, {"date": "2015-12-14", "close": 7.2382756, "volume": 778923.0}, {"date": "2015-12-15", "close": 7.2382756, "volume": 855421.0}, {"date": "2015-12-16", "close": 7.70804448, "volume": 1713108.0}, {"date": "2015-12-17", "close": 7.79432856, "volume": 1821706.0}, {"date": "2015-12-18", "close": 7.909374, "volume": 2230146.0}, {"date": "2015-12-21", "close": 7.8614384, "volume": 1090967.0}, {"date": "2015-12-22", "close": 7.8135028, "volume": 1156767.0}, {"date": "2015-12-23", "close": 7.73680584, "volume": 762953.0}, {"date": "2015-12-24", "close": 7.8614384, "volume": 798713.0}, {"date": "2015-12-29", "close": 7.909374, "volume": 1493591.0}, {"date": "2015-12-30", "close": 7.9573096, "volume": 1666507.0}, {"date": "2015-12-31", "close": 8.01483232, "volume": 786232.0}, {"date": "2016-01-04", "close": 8.149052, "volume": 691169.0}, {"date": "2016-01-05", "close": 7.96689672, "volume": 1071669.0}, {"date": "2016-01-06", "close": 7.78474144, "volume": 799699.0}, {"date": "2016-01-07", "close": 7.49712784, "volume": 938647.0}, {"date": "2016-01-08", "close": 7.53547632, "volume": 965555.0}, {"date": "2016-01-11", "close": 7.36290816, "volume": 662852.0}, {"date": "2016-01-12", "close": 7.16157864, "volume": 895553.0}, {"date": "2016-01-13", "close": 7.17116576, "volume": 755720.0}, {"date": "2016-01-14", "close": 6.98901048, "volume": 1559818.0}, {"date": "2016-01-15", "close": 6.91231352, "volume": 1206684.0}, {"date": "2016-01-18", "close": 6.76850672, "volume": 1334407.0}, {"date": "2016-01-19", "close": 6.73015824, "volume": 1401289.0}, {"date": "2016-01-20", "close": 6.41378328, "volume": 1825846.0}, {"date": "2016-01-21", "close": 6.59593856, "volume": 1790002.0}, {"date": "2016-01-22", "close": 6.5671772, "volume": 1543062.0}, {"date": "2016-01-25", "close": 6.64387416, "volume": 471158.0}, {"date": "2016-01-27", "close": 6.4233704, "volume": 909994.0}, {"date": "2016-01-28", "close": 6.33708632, "volume": 631531.0}, {"date": "2016-01-29", "close": 6.54800296, "volume": 929055.0}, {"date": "2016-02-01", "close": 6.48089312, "volume": 645481.0}, {"date": "2016-02-02", "close": 6.26038936, "volume": 805868.0}, {"date": "2016-02-03", "close": 6.05905984, "volume": 1491741.0}, {"date": "2016-02-04", "close": 6.30832496, "volume": 1586847.0}, {"date": "2016-02-05", "close": 6.20286664, "volume": 548784.0}, {"date": "2016-02-08", "close": 6.2795636, "volume": 537331.0}, {"date": "2016-02-09", "close": 6.0878212, "volume": 884040.0}, {"date": "2016-02-10", "close": 6.19327952, "volume": 1922756.0}, {"date": "2016-02-11", "close": 6.26038936, "volume": 623622.0}, {"date": "2016-02-12", "close": 6.17410528, "volume": 1389947.0}, {"date": "2016-02-15", "close": 6.3754348, "volume": 995360.0}, {"date": "2016-02-16", "close": 6.50006736, "volume": 810556.0}, {"date": "2016-02-17", "close": 6.4233704, "volume": 885082.0}, {"date": "2016-02-18", "close": 6.57676432, "volume": 675537.0}, {"date": "2016-02-19", "close": 6.57676432, "volume": 705966.0}, {"date": "2016-02-22", "close": 6.5671772, "volume": 482468.0}, {"date": "2016-02-23", "close": 6.87396504, "volume": 1507534.0}, {"date": "2016-02-24", "close": 6.7589196, "volume": 1800834.0}, {"date": "2016-02-25", "close": 6.52882872, "volume": 788125.0}, {"date": "2016-02-26", "close": 6.44254464, "volume": 605599.0}, {"date": "2016-02-29", "close": 6.55759008, "volume": 946380.0}, {"date": "2016-03-01", "close": 6.5192416, "volume": 770901.0}, {"date": "2016-03-02", "close": 6.50006736, "volume": 644634.0}, {"date": "2016-03-03", "close": 6.710984, "volume": 1012282.0}, {"date": "2016-03-04", "close": 6.84520368, "volume": 898853.0}, {"date": "2016-03-07", "close": 6.79726808, "volume": 481800.0}, {"date": "2016-03-08", "close": 7.01777184, "volume": 1194263.0}, {"date": "2016-03-09", "close": 7.07529456, "volume": 1131165.0}, {"date": "2016-03-10", "close": 7.01777184, "volume": 506145.0}, {"date": "2016-03-11", "close": 7.45877936, "volume": 1163787.0}, {"date": "2016-03-14", "close": 7.4779536, "volume": 957965.0}, {"date": "2016-03-15", "close": 7.430018, "volume": 692114.0}, {"date": "2016-03-16", "close": 7.30538544, "volume": 1211084.0}, {"date": "2016-03-17", "close": 7.43960512, "volume": 1669402.0}, {"date": "2016-03-18", "close": 7.72721872, "volume": 1119828.0}, {"date": "2016-03-21", "close": 7.7176316, "volume": 752971.0}, {"date": "2016-03-22", "close": 7.77515432, "volume": 1263228.0}, {"date": "2016-03-23", "close": 7.7655672, "volume": 1444623.0}, {"date": "2016-03-24", "close": 7.30538544, "volume": 2551152.0}, {"date": "2016-03-29", "close": 7.11364304, "volume": 2202680.0}, {"date": "2016-03-30", "close": 6.98901048, "volume": 1680288.0}, {"date": "2016-03-31", "close": 7.19034, "volume": 1074552.0}, {"date": "2016-04-01", "close": 7.1424044, "volume": 2113200.0}, {"date": "2016-04-04", "close": 7.05612032, "volume": 797104.0}, {"date": "2016-04-05", "close": 6.84520368, "volume": 704380.0}, {"date": "2016-04-06", "close": 6.74933248, "volume": 1486014.0}, {"date": "2016-04-07", "close": 6.62469992, "volume": 1508685.0}, {"date": "2016-04-08", "close": 6.50006736, "volume": 840809.0}, {"date": "2016-04-11", "close": 6.52882872, "volume": 527460.0}, {"date": "2016-04-12", "close": 6.58635144, "volume": 748146.0}, {"date": "2016-04-13", "close": 6.63428704, "volume": 1226409.0}, {"date": "2016-04-14", "close": 6.9027264, "volume": 897127.0}, {"date": "2016-04-15", "close": 6.950662, "volume": 1136514.0}, {"date": "2016-04-18", "close": 6.79726808, "volume": 435026.0}, {"date": "2016-04-19", "close": 6.97942336, "volume": 909247.0}, {"date": "2016-04-20", "close": 7.19992712, "volume": 1512274.0}, {"date": "2016-04-21", "close": 7.12323016, "volume": 915349.0}, {"date": "2016-04-22", "close": 6.89313928, "volume": 1256975.0}, {"date": "2016-04-26", "close": 6.81644232, "volume": 675949.0}, {"date": "2016-04-27", "close": 6.74933248, "volume": 1101400.0}, {"date": "2016-04-28", "close": 6.74933248, "volume": 719428.0}, {"date": "2016-04-29", "close": 6.73015824, "volume": 811403.0}, {"date": "2016-05-02", "close": 6.710984, "volume": 1057576.0}, {"date": "2016-05-03", "close": 6.73974536, "volume": 677277.0}, {"date": "2016-05-04", "close": 6.471306, "volume": 689844.0}, {"date": "2016-05-05", "close": 6.58635144, "volume": 1286086.0}, {"date": "2016-05-06", "close": 6.74933248, "volume": 1328937.0}, {"date": "2016-05-09", "close": 6.74933248, "volume": 879778.0}, {"date": "2016-05-10", "close": 6.81644232, "volume": 1121945.0}, {"date": "2016-05-11", "close": 6.96983624, "volume": 1201757.0}, {"date": "2016-05-12", "close": 7.16157864, "volume": 798106.0}, {"date": "2016-05-13", "close": 7.05612032, "volume": 641997.0}, {"date": "2016-05-16", "close": 7.02735896, "volume": 724541.0}, {"date": "2016-05-17", "close": 7.00818472, "volume": 498374.0}, {"date": "2016-05-18", "close": 6.92190064, "volume": 563206.0}, {"date": "2016-05-19", "close": 6.84520368, "volume": 966936.0}, {"date": "2016-05-20", "close": 6.96983624, "volume": 634380.0}, {"date": "2016-05-23", "close": 7.05612032, "volume": 859030.0}, {"date": "2016-05-24", "close": 6.96983624, "volume": 578035.0}, {"date": "2016-05-25", "close": 7.12323016, "volume": 591746.0}, {"date": "2016-05-26", "close": 7.3341468, "volume": 1742791.0}, {"date": "2016-05-27", "close": 7.40125664, "volume": 1654736.0}, {"date": "2016-05-30", "close": 7.49712784, "volume": 1270143.0}, {"date": "2016-05-31", "close": 7.51630208, "volume": 746566.0}, {"date": "2016-06-01", "close": 7.49712784, "volume": 1127450.0}, {"date": "2016-06-02", "close": 7.29579832, "volume": 1057465.0}, {"date": "2016-06-03", "close": 7.39166952, "volume": 435497.0}, {"date": "2016-06-06", "close": 7.430018, "volume": 418509.0}, {"date": "2016-06-07", "close": 7.50671496, "volume": 557271.0}, {"date": "2016-06-08", "close": 7.5738248, "volume": 925421.0}, {"date": "2016-06-09", "close": 7.61217328, "volume": 704079.0}, {"date": "2016-06-10", "close": 7.430018, "volume": 929268.0}, {"date": "2016-06-14", "close": 7.1424044, "volume": 1003296.0}, {"date": "2016-06-15", "close": 7.13281728, "volume": 773817.0}, {"date": "2016-06-16", "close": 7.08488168, "volume": 776863.0}, {"date": "2016-06-17", "close": 7.07529456, "volume": 913323.0}, {"date": "2016-06-20", "close": 7.21910136, "volume": 646070.0}, {"date": "2016-06-21", "close": 7.26703696, "volume": 494169.0}, {"date": "2016-06-22", "close": 7.34373392, "volume": 737825.0}, {"date": "2016-06-23", "close": 7.19992712, "volume": 543819.0}, {"date": "2016-06-24", "close": 7.13281728, "volume": 1178820.0}, {"date": "2016-06-27", "close": 6.950662, "volume": 717241.0}, {"date": "2016-06-28", "close": 6.83561656, "volume": 1024447.0}, {"date": "2016-06-29", "close": 6.9027264, "volume": 802305.0}, {"date": "2016-06-30", "close": 7.06570744, "volume": 774890.0}, {"date": "2016-07-01", "close": 7.11364304, "volume": 587930.0}, {"date": "2016-07-04", "close": 7.15199152, "volume": 326597.0}, {"date": "2016-07-05", "close": 7.25744984, "volume": 665044.0}, {"date": "2016-07-06", "close": 7.11364304, "volume": 931333.0}, {"date": "2016-07-07", "close": 7.21910136, "volume": 658333.0}, {"date": "2016-07-08", "close": 7.19034, "volume": 381573.0}, {"date": "2016-07-11", "close": 7.19992712, "volume": 528801.0}, {"date": "2016-07-12", "close": 7.31497256, "volume": 974510.0}, {"date": "2016-07-13", "close": 7.430018, "volume": 1750582.0}, {"date": "2016-07-14", "close": 7.42043088, "volume": 473856.0}, {"date": "2016-07-15", "close": 7.42043088, "volume": 452733.0}, {"date": "2016-07-18", "close": 7.56423768, "volume": 411786.0}, {"date": "2016-07-19", "close": 7.46836648, "volume": 527847.0}, {"date": "2016-07-20", "close": 7.59299904, "volume": 729195.0}, {"date": "2016-07-21", "close": 7.6217604, "volume": 647987.0}, {"date": "2016-07-22", "close": 7.61217328, "volume": 520436.0}, {"date": "2016-07-25", "close": 7.64093464, "volume": 680953.0}, {"date": "2016-07-26", "close": 7.80391568, "volume": 1154934.0}, {"date": "2016-07-27", "close": 7.96689672, "volume": 873185.0}, {"date": "2016-07-28", "close": 8.01483232, "volume": 1003967.0}, {"date": "2016-07-29", "close": 7.93813536, "volume": 603433.0}, {"date": "2016-08-01", "close": 8.0531808, "volume": 690204.0}, {"date": "2016-08-02", "close": 7.93813536, "volume": 803893.0}, {"date": "2016-08-03", "close": 7.84226416, "volume": 575704.0}, {"date": "2016-08-04", "close": 7.98607096, "volume": 562716.0}, {"date": "2016-08-05", "close": 7.98607096, "volume": 448510.0}, {"date": "2016-08-08", "close": 8.03400656, "volume": 471278.0}, {"date": "2016-08-09", "close": 8.06276792, "volume": 1051391.0}, {"date": "2016-08-10", "close": 7.98607096, "volume": 829164.0}, {"date": "2016-08-11", "close": 7.85185128, "volume": 526835.0}, {"date": "2016-08-12", "close": 8.09152928, "volume": 769521.0}, {"date": "2016-08-15", "close": 8.11070352, "volume": 746099.0}, {"date": "2016-08-16", "close": 8.06276792, "volume": 675788.0}, {"date": "2016-08-17", "close": 8.0531808, "volume": 414728.0}, {"date": "2016-08-18", "close": 8.15863912, "volume": 702559.0}, {"date": "2016-08-19", "close": 8.1011164, "volume": 612462.0}, {"date": "2016-08-22", "close": 8.0531808, "volume": 268687.0}, {"date": "2016-08-23", "close": 8.12029064, "volume": 482123.0}, {"date": "2016-08-24", "close": 8.1011164, "volume": 452292.0}, {"date": "2016-08-25", "close": 7.85185128, "volume": 555107.0}, {"date": "2016-08-26", "close": 8.0531808, "volume": 717502.0}, {"date": "2016-08-29", "close": 7.9573096, "volume": 272121.0}, {"date": "2016-08-30", "close": 8.12987776, "volume": 666094.0}, {"date": "2016-08-31", "close": 8.08194216, "volume": 486558.0}, {"date": "2016-09-01", "close": 8.07235504, "volume": 290990.0}, {"date": "2016-09-02", "close": 7.909374, "volume": 350334.0}, {"date": "2016-09-05", "close": 7.94772248, "volume": 332595.0}, {"date": "2016-09-06", "close": 7.97648384, "volume": 252379.0}, {"date": "2016-09-07", "close": 8.0052452, "volume": 486653.0}, {"date": "2016-09-08", "close": 7.93813536, "volume": 354028.0}, {"date": "2016-09-09", "close": 7.87102552, "volume": 290234.0}, {"date": "2016-09-12", "close": 7.669696, "volume": 466784.0}, {"date": "2016-09-13", "close": 7.63134752, "volume": 516536.0}, {"date": "2016-09-14", "close": 7.6217604, "volume": 592599.0}, {"date": "2016-09-15", "close": 7.70804448, "volume": 542222.0}, {"date": "2016-09-16", "close": 7.909374, "volume": 673023.0}, {"date": "2016-09-19", "close": 7.8374706, "volume": 132189.0}, {"date": "2016-09-20", "close": 7.98607096, "volume": 970859.0}, {"date": "2016-09-21", "close": 8.35038152, "volume": 3132043.0}, {"date": "2016-09-22", "close": 8.55171104, "volume": 3189181.0}, {"date": "2016-09-23", "close": 8.64758224, "volume": 2159515.0}, {"date": "2016-09-26", "close": 8.78180192, "volume": 1571790.0}, {"date": "2016-09-27", "close": 9.02147992, "volume": 1462305.0}, {"date": "2016-09-28", "close": 9.0598284, "volume": 1254389.0}, {"date": "2016-09-29", "close": 9.0598284, "volume": 860095.0}, {"date": "2016-09-30", "close": 8.98313144, "volume": 821023.0}, {"date": "2016-10-03", "close": 9.107764, "volume": 339484.0}, {"date": "2016-10-04", "close": 9.08858976, "volume": 758413.0}, {"date": "2016-10-05", "close": 8.89684736, "volume": 966572.0}, {"date": "2016-10-06", "close": 9.08858976, "volume": 669293.0}, {"date": "2016-10-07", "close": 9.0118928, "volume": 516106.0}, {"date": "2016-10-10", "close": 8.99271856, "volume": 444426.0}, {"date": "2016-10-11", "close": 8.93519584, "volume": 410172.0}, {"date": "2016-10-12", "close": 8.84891176, "volume": 598332.0}, {"date": "2016-10-13", "close": 8.628408, "volume": 628558.0}, {"date": "2016-10-14", "close": 8.63799512, "volume": 600867.0}, {"date": "2016-10-17", "close": 8.55171104, "volume": 384384.0}, {"date": "2016-10-18", "close": 8.50377544, "volume": 387182.0}, {"date": "2016-10-19", "close": 8.65716936, "volume": 1664227.0}, {"date": "2016-10-20", "close": 8.59964664, "volume": 889190.0}, {"date": "2016-10-21", "close": 8.56129816, "volume": 390984.0}, {"date": "2016-10-24", "close": 8.45583984, "volume": 578713.0}, {"date": "2016-10-25", "close": 8.52294968, "volume": 479149.0}, {"date": "2016-10-26", "close": 8.44625272, "volume": 918393.0}, {"date": "2016-10-27", "close": 8.42707848, "volume": 1409712.0}, {"date": "2016-10-28", "close": 8.52294968, "volume": 770536.0}, {"date": "2016-10-31", "close": 8.49418832, "volume": 744002.0}, {"date": "2016-11-01", "close": 8.45583984, "volume": 397504.0}, {"date": "2016-11-02", "close": 8.31203304, "volume": 579317.0}, {"date": "2016-11-03", "close": 8.23533608, "volume": 651583.0}, {"date": "2016-11-04", "close": 8.16822624, "volume": 543047.0}, {"date": "2016-11-07", "close": 8.18740048, "volume": 796060.0}, {"date": "2016-11-08", "close": 8.30244592, "volume": 827100.0}, {"date": "2016-11-09", "close": 8.07235504, "volume": 862088.0}, {"date": "2016-11-10", "close": 8.3407944, "volume": 766756.0}, {"date": "2016-11-11", "close": 8.37914288, "volume": 766956.0}, {"date": "2016-11-14", "close": 8.21616184, "volume": 495105.0}, {"date": "2016-11-15", "close": 8.15863912, "volume": 948962.0}, {"date": "2016-11-16", "close": 8.149052, "volume": 1014632.0}, {"date": "2016-11-17", "close": 8.13946488, "volume": 614982.0}, {"date": "2016-11-18", "close": 8.15863912, "volume": 361038.0}, {"date": "2016-11-21", "close": 8.40790424, "volume": 1401484.0}, {"date": "2016-11-22", "close": 8.47501408, "volume": 690114.0}, {"date": "2016-11-23", "close": 8.35996864, "volume": 576824.0}, {"date": "2016-11-24", "close": 8.35996864, "volume": 551610.0}, {"date": "2016-11-25", "close": 8.3407944, "volume": 363274.0}, {"date": "2016-11-28", "close": 8.35996864, "volume": 540650.0}, {"date": "2016-11-29", "close": 8.31203304, "volume": 697798.0}, {"date": "2016-11-30", "close": 8.18740048, "volume": 2297886.0}, {"date": "2016-12-01", "close": 8.65716936, "volume": 2260956.0}, {"date": "2016-12-02", "close": 8.628408, "volume": 1203627.0}, {"date": "2016-12-05", "close": 8.44625272, "volume": 884513.0}, {"date": "2016-12-06", "close": 8.33120728, "volume": 616024.0}, {"date": "2016-12-07", "close": 8.35996864, "volume": 1925210.0}, {"date": "2016-12-08", "close": 8.36955576, "volume": 721361.0}, {"date": "2016-12-09", "close": 8.4366656, "volume": 858381.0}, {"date": "2016-12-12", "close": 8.45583984, "volume": 1168605.0}, {"date": "2016-12-13", "close": 8.40790424, "volume": 1315989.0}, {"date": "2016-12-14", "close": 8.59964664, "volume": 692160.0}, {"date": "2016-12-15", "close": 8.56129816, "volume": 530690.0}, {"date": "2016-12-16", "close": 8.6763436, "volume": 1371752.0}, {"date": "2016-12-19", "close": 8.59005952, "volume": 525684.0}, {"date": "2016-12-20", "close": 8.68593072, "volume": 457908.0}, {"date": "2016-12-21", "close": 8.76262768, "volume": 663258.0}, {"date": "2016-12-22", "close": 8.75304056, "volume": 395962.0}, {"date": "2016-12-23", "close": 8.70510496, "volume": 287734.0}, {"date": "2016-12-28", "close": 8.74345344, "volume": 345081.0}, {"date": "2016-12-29", "close": 8.82973752, "volume": 207171.0}, {"date": "2016-12-30", "close": 8.78180192, "volume": 276705.0}, {"date": "2017-01-03", "close": 8.82973752, "volume": 363721.0}, {"date": "2017-01-04", "close": 8.88726024, "volume": 397972.0}, {"date": "2017-01-05", "close": 8.87767312, "volume": 397809.0}, {"date": "2017-01-06", "close": 8.87767312, "volume": 388817.0}, {"date": "2017-01-09", "close": 8.95437008, "volume": 394423.0}, {"date": "2017-01-10", "close": 8.78180192, "volume": 554204.0}, {"date": "2017-01-11", "close": 8.7242792, "volume": 538220.0}, {"date": "2017-01-12", "close": 8.74345344, "volume": 526863.0}, {"date": "2017-01-13", "close": 8.65716936, "volume": 229004.0}, {"date": "2017-01-16", "close": 8.63799512, "volume": 226051.0}, {"date": "2017-01-17", "close": 8.66675648, "volume": 560171.0}, {"date": "2017-01-18", "close": 8.628408, "volume": 753478.0}, {"date": "2017-01-19", "close": 8.628408, "volume": 552806.0}, {"date": "2017-01-20", "close": 8.59964664, "volume": 357688.0}, {"date": "2017-01-23", "close": 8.47501408, "volume": 404922.0}, {"date": "2017-01-24", "close": 8.5325368, "volume": 600542.0}, {"date": "2017-01-25", "close": 8.54212392, "volume": 763027.0}, {"date": "2017-01-27", "close": 8.68593072, "volume": 983901.0}, {"date": "2017-01-30", "close": 8.628408, "volume": 515841.0}, {"date": "2017-01-31", "close": 8.59964664, "volume": 688085.0}, {"date": "2017-02-01", "close": 8.56129816, "volume": 547712.0}, {"date": "2017-02-02", "close": 8.56129816, "volume": 802224.0}, {"date": "2017-02-03", "close": 8.4366656, "volume": 431729.0}, {"date": "2017-02-06", "close": 8.37914288, "volume": 487366.0}, {"date": "2017-02-07", "close": 8.4846012, "volume": 912089.0}, {"date": "2017-02-08", "close": 8.49418832, "volume": 403906.0}, {"date": "2017-02-09", "close": 8.47501408, "volume": 345615.0}, {"date": "2017-02-10", "close": 8.55171104, "volume": 332529.0}, {"date": "2017-02-13", "close": 8.628408, "volume": 288756.0}, {"date": "2017-02-14", "close": 8.88726024, "volume": 1383261.0}, {"date": "2017-02-15", "close": 8.98313144, "volume": 987400.0}, {"date": "2017-02-16", "close": 8.92560872, "volume": 446097.0}, {"date": "2017-02-17", "close": 8.71469208, "volume": 756941.0}, {"date": "2017-02-20", "close": 8.64758224, "volume": 555102.0}, {"date": "2017-02-21", "close": 8.55171104, "volume": 693809.0}, {"date": "2017-02-22", "close": 8.56129816, "volume": 389824.0}, {"date": "2017-02-23", "close": 8.59964664, "volume": 298275.0}, {"date": "2017-02-24", "close": 8.5325368, "volume": 857497.0}, {"date": "2017-02-27", "close": 8.47501408, "volume": 452178.0}, {"date": "2017-02-28", "close": 8.4846012, "volume": 510691.0}, {"date": "2017-03-01", "close": 8.45583984, "volume": 613400.0}, {"date": "2017-03-02", "close": 8.7242792, "volume": 1123618.0}, {"date": "2017-03-03", "close": 8.70510496, "volume": 363810.0}, {"date": "2017-03-06", "close": 8.5804724, "volume": 1412027.0}, {"date": "2017-03-07", "close": 8.6763436, "volume": 745503.0}, {"date": "2017-03-08", "close": 8.68593072, "volume": 455145.0}, {"date": "2017-03-09", "close": 8.65716936, "volume": 282505.0}, {"date": "2017-03-10", "close": 8.7722148, "volume": 393512.0}, {"date": "2017-03-13", "close": 8.78180192, "volume": 509272.0}, {"date": "2017-03-14", "close": 8.92560872, "volume": 820464.0}, {"date": "2017-03-15", "close": 8.84891176, "volume": 567006.0}, {"date": "2017-03-16", "close": 8.78180192, "volume": 900452.0}, {"date": "2017-03-17", "close": 8.90643448, "volume": 897304.0}, {"date": "2017-03-20", "close": 8.9639572, "volume": 495236.0}, {"date": "2017-03-21", "close": 8.98313144, "volume": 551348.0}, {"date": "2017-03-22", "close": 9.27074504, "volume": 3566807.0}, {"date": "2017-03-23", "close": 9.347442, "volume": 1683760.0}, {"date": "2017-03-24", "close": 9.347442, "volume": 1046785.0}, {"date": "2017-03-27", "close": 9.26115792, "volume": 1991892.0}, {"date": "2017-03-28", "close": 9.37620336, "volume": 802745.0}, {"date": "2017-03-29", "close": 9.37620336, "volume": 1132364.0}, {"date": "2017-03-30", "close": 9.28033216, "volume": 1567303.0}, {"date": "2017-03-31", "close": 9.2995064, "volume": 504927.0}, {"date": "2017-04-03", "close": 9.18446096, "volume": 690707.0}, {"date": "2017-04-04", "close": 9.21322232, "volume": 1449522.0}, {"date": "2017-04-05", "close": 9.24198368, "volume": 892758.0}, {"date": "2017-04-06", "close": 9.22280944, "volume": 893869.0}, {"date": "2017-04-07", "close": 9.12693824, "volume": 736172.0}, {"date": "2017-04-10", "close": 9.21322232, "volume": 352835.0}, {"date": "2017-04-11", "close": 9.22280944, "volume": 460323.0}, {"date": "2017-04-12", "close": 9.22280944, "volume": 829205.0}, {"date": "2017-04-13", "close": 9.16528672, "volume": 835383.0}, {"date": "2017-04-18", "close": 9.19404808, "volume": 808849.0}, {"date": "2017-04-19", "close": 9.23239656, "volume": 1024127.0}, {"date": "2017-04-20", "close": 9.18446096, "volume": 546678.0}, {"date": "2017-04-21", "close": 9.30909352, "volume": 852125.0}, {"date": "2017-04-24", "close": 9.45290032, "volume": 658350.0}, {"date": "2017-04-26", "close": 9.57753288, "volume": 994145.0}, {"date": "2017-04-27", "close": 9.6829912, "volume": 712473.0}, {"date": "2017-04-28", "close": 9.75010104, "volume": 700205.0}, {"date": "2017-05-01", "close": 9.85555936, "volume": 478132.0}, {"date": "2017-05-02", "close": 9.89390784, "volume": 665036.0}, {"date": "2017-05-03", "close": 9.80762376, "volume": 855475.0}, {"date": "2017-05-04", "close": 9.78844952, "volume": 907096.0}, {"date": "2017-05-05", "close": 9.67340408, "volume": 902844.0}, {"date": "2017-05-08", "close": 9.62546848, "volume": 1099530.0}, {"date": "2017-05-09", "close": 9.62546848, "volume": 1048473.0}, {"date": "2017-05-10", "close": 9.72133968, "volume": 800533.0}, {"date": "2017-05-11", "close": 9.75010104, "volume": 784393.0}, {"date": "2017-05-12", "close": 9.52001016, "volume": 1501539.0}, {"date": "2017-05-15", "close": 9.5391844, "volume": 602405.0}, {"date": "2017-05-16", "close": 9.51042304, "volume": 595176.0}, {"date": "2017-05-17", "close": 9.48166168, "volume": 355887.0}, {"date": "2017-05-18", "close": 9.43372608, "volume": 767215.0}, {"date": "2017-05-19", "close": 9.2995064, "volume": 852204.0}, {"date": "2017-05-22", "close": 9.3953776, "volume": 1074600.0}, {"date": "2017-05-23", "close": 9.33785488, "volume": 493637.0}, {"date": "2017-05-24", "close": 9.48166168, "volume": 565948.0}, {"date": "2017-05-25", "close": 9.51042304, "volume": 697499.0}, {"date": "2017-05-26", "close": 9.50083592, "volume": 384755.0}, {"date": "2017-05-29", "close": 9.47207456, "volume": 810064.0}, {"date": "2017-05-30", "close": 9.46248744, "volume": 427580.0}, {"date": "2017-05-31", "close": 9.48166168, "volume": 618514.0}, {"date": "2017-06-01", "close": 9.56794576, "volume": 525215.0}, {"date": "2017-06-02", "close": 9.6350556, "volume": 979364.0}, {"date": "2017-06-05", "close": 9.6829912, "volume": 891329.0}, {"date": "2017-06-06", "close": 9.59670712, "volume": 348668.0}, {"date": "2017-06-07", "close": 9.58712, "volume": 406470.0}, {"date": "2017-06-08", "close": 9.4912488, "volume": 521293.0}, {"date": "2017-06-09", "close": 9.52001016, "volume": 282437.0}, {"date": "2017-06-13", "close": 9.60629424, "volume": 481212.0}, {"date": "2017-06-14", "close": 9.75010104, "volume": 667851.0}, {"date": "2017-06-15", "close": 9.75010104, "volume": 1058201.0}, {"date": "2017-06-16", "close": 9.60629424, "volume": 1376304.0}, {"date": "2017-06-19", "close": 9.61588136, "volume": 579495.0}, {"date": "2017-06-20", "close": 9.52959728, "volume": 655809.0}, {"date": "2017-06-21", "close": 9.40496472, "volume": 862699.0}, {"date": "2017-06-22", "close": 9.43372608, "volume": 547374.0}, {"date": "2017-06-23", "close": 9.5391844, "volume": 697026.0}, {"date": "2017-06-26", "close": 9.46248744, "volume": 696061.0}, {"date": "2017-06-27", "close": 9.32826776, "volume": 802939.0}, {"date": "2017-06-28", "close": 9.27074504, "volume": 1225112.0}, {"date": "2017-06-29", "close": 9.36661624, "volume": 565226.0}, {"date": "2017-06-30", "close": 9.23239656, "volume": 582234.0}, {"date": "2017-07-03", "close": 8.99271856, "volume": 1307100.0}, {"date": "2017-07-04", "close": 8.94478296, "volume": 1275959.0}, {"date": "2017-07-05", "close": 8.89684736, "volume": 1686420.0}, {"date": "2017-07-06", "close": 8.9160216, "volume": 967031.0}, {"date": "2017-07-07", "close": 8.7242792, "volume": 873605.0}, {"date": "2017-07-10", "close": 8.63799512, "volume": 639271.0}, {"date": "2017-07-11", "close": 8.74345344, "volume": 876125.0}, {"date": "2017-07-12", "close": 8.63799512, "volume": 639685.0}, {"date": "2017-07-13", "close": 8.75304056, "volume": 516036.0}, {"date": "2017-07-14", "close": 8.66675648, "volume": 1086404.0}, {"date": "2017-07-17", "close": 8.6763436, "volume": 444907.0}, {"date": "2017-07-18", "close": 8.63799512, "volume": 647831.0}, {"date": "2017-07-19", "close": 8.61882088, "volume": 529413.0}, {"date": "2017-07-20", "close": 8.5325368, "volume": 725002.0}, {"date": "2017-07-21", "close": 8.31203304, "volume": 1527639.0}, {"date": "2017-07-24", "close": 8.2928588, "volume": 616437.0}, {"date": "2017-07-25", "close": 8.47501408, "volume": 593594.0}, {"date": "2017-07-26", "close": 8.38873, "volume": 394164.0}, {"date": "2017-07-27", "close": 8.33120728, "volume": 398323.0}, {"date": "2017-07-28", "close": 8.149052, "volume": 929602.0}, {"date": "2017-07-31", "close": 8.11070352, "volume": 385574.0}, {"date": "2017-08-01", "close": 8.28327168, "volume": 1368773.0}, {"date": "2017-08-02", "close": 8.1969876, "volume": 1514596.0}, {"date": "2017-08-03", "close": 8.36955576, "volume": 1280907.0}, {"date": "2017-08-04", "close": 8.50377544, "volume": 1020099.0}, {"date": "2017-08-07", "close": 8.56129816, "volume": 494049.0}, {"date": "2017-08-08", "close": 8.54212392, "volume": 806055.0}, {"date": "2017-08-09", "close": 8.51336256, "volume": 504531.0}, {"date": "2017-08-10", "close": 8.55171104, "volume": 582665.0}, {"date": "2017-08-11", "close": 8.42707848, "volume": 784519.0}, {"date": "2017-08-14", "close": 8.42707848, "volume": 587771.0}, {"date": "2017-08-15", "close": 8.42707848, "volume": 1586383.0}, {"date": "2017-08-16", "close": 8.51336256, "volume": 672710.0}, {"date": "2017-08-17", "close": 8.55171104, "volume": 809436.0}, {"date": "2017-08-18", "close": 8.4846012, "volume": 725151.0}, {"date": "2017-08-21", "close": 8.42707848, "volume": 623970.0}, {"date": "2017-08-22", "close": 8.60923376, "volume": 649987.0}, {"date": "2017-08-23", "close": 8.52294968, "volume": 870661.0}, {"date": "2017-08-24", "close": 8.49418832, "volume": 759166.0}, {"date": "2017-08-25", "close": 8.45583984, "volume": 695236.0}, {"date": "2017-08-28", "close": 8.45583984, "volume": 371654.0}, {"date": "2017-08-29", "close": 8.35038152, "volume": 537546.0}, {"date": "2017-08-30", "close": 8.40790424, "volume": 394249.0}, {"date": "2017-08-31", "close": 8.54212392, "volume": 599833.0}, {"date": "2017-09-01", "close": 8.71469208, "volume": 584520.0}, {"date": "2017-09-04", "close": 8.65716936, "volume": 358094.0}, {"date": "2017-09-05", "close": 8.54212392, "volume": 697529.0}, {"date": "2017-09-06", "close": 8.6763436, "volume": 975257.0}, {"date": "2017-09-07", "close": 8.64758224, "volume": 2050209.0}, {"date": "2017-09-08", "close": 8.7242792, "volume": 575561.0}, {"date": "2017-09-11", "close": 8.69551784, "volume": 491893.0}, {"date": "2017-09-12", "close": 8.78180192, "volume": 712863.0}, {"date": "2017-09-13", "close": 8.7242792, "volume": 810902.0}, {"date": "2017-09-14", "close": 8.79138904, "volume": 305446.0}, {"date": "2017-09-15", "close": 8.59005952, "volume": 775845.0}, {"date": "2017-09-18", "close": 8.8201504, "volume": 576571.0}, {"date": "2017-09-19", "close": 8.75304056, "volume": 369837.0}, {"date": "2017-09-20", "close": 8.8201504, "volume": 433053.0}, {"date": "2017-09-21", "close": 8.68593072, "volume": 524661.0}, {"date": "2017-09-22", "close": 8.68593072, "volume": 235745.0}, {"date": "2017-09-25", "close": 8.60923376, "volume": 396682.0}, {"date": "2017-09-26", "close": 8.39831712, "volume": 532041.0}, {"date": "2017-09-27", "close": 8.17781336, "volume": 2402805.0}, {"date": "2017-09-28", "close": 8.02441944, "volume": 1330097.0}, {"date": "2017-09-29", "close": 7.94772248, "volume": 1357867.0}, {"date": "2017-10-02", "close": 7.98607096, "volume": 699588.0}, {"date": "2017-10-03", "close": 7.88061264, "volume": 1218988.0}, {"date": "2017-10-04", "close": 7.7176316, "volume": 1894529.0}, {"date": "2017-10-05", "close": 7.8614384, "volume": 1534545.0}, {"date": "2017-10-06", "close": 7.93813536, "volume": 1007044.0}, {"date": "2017-10-09", "close": 8.02441944, "volume": 2509336.0}, {"date": "2017-10-10", "close": 8.0531808, "volume": 656012.0}, {"date": "2017-10-11", "close": 8.07235504, "volume": 631417.0}, {"date": "2017-10-12", "close": 8.12029064, "volume": 836418.0}, {"date": "2017-10-13", "close": 8.03400656, "volume": 1282159.0}, {"date": "2017-10-16", "close": 8.11070352, "volume": 692310.0}, {"date": "2017-10-17", "close": 8.1969876, "volume": 1187559.0}, {"date": "2017-10-18", "close": 8.21616184, "volume": 595080.0}, {"date": "2017-10-19", "close": 8.40790424, "volume": 1081541.0}, {"date": "2017-10-20", "close": 8.45583984, "volume": 660102.0}, {"date": "2017-10-23", "close": 8.36955576, "volume": 544707.0}, {"date": "2017-10-27", "close": 9.042041, "volume": 6595469.0}, {"date": "2017-10-30", "close": 9.002685, "volume": 1096049.0}, {"date": "2017-10-31", "close": 8.933812, "volume": 1883492.0}, {"date": "2017-11-01", "close": 8.845261, "volume": 2222136.0}, {"date": "2017-11-02", "close": 8.825583, "volume": 1283049.0}, {"date": "2017-11-03", "close": 8.638642, "volume": 1610298.0}, {"date": "2017-11-06", "close": 8.441862, "volume": 1716047.0}, {"date": "2017-11-07", "close": 8.697676, "volume": 1214401.0}, {"date": "2017-11-08", "close": 8.569769, "volume": 1135137.0}, {"date": "2017-11-09", "close": 9.022363, "volume": 1480524.0}, {"date": "2017-11-10", "close": 8.835422, "volume": 1209324.0}, {"date": "2017-11-13", "close": 8.904295, "volume": 760694.0}, {"date": "2017-11-14", "close": 8.815744, "volume": 594747.0}, {"date": "2017-11-15", "close": 8.707515, "volume": 1475334.0}, {"date": "2017-11-16", "close": 8.589447, "volume": 629736.0}, {"date": "2017-11-17", "close": 8.65832, "volume": 721378.0}, {"date": "2017-11-20", "close": 8.618964, "volume": 574022.0}, {"date": "2017-11-21", "close": 8.746871, "volume": 531323.0}, {"date": "2017-11-22", "close": 8.697676, "volume": 770564.0}, {"date": "2017-11-23", "close": 8.609125, "volume": 702882.0}, {"date": "2017-11-24", "close": 8.550091, "volume": 874761.0}, {"date": "2017-11-27", "close": 8.589447, "volume": 957980.0}, {"date": "2017-11-28", "close": 8.75671, "volume": 620967.0}, {"date": "2017-11-29", "close": 8.707515, "volume": 651748.0}, {"date": "2017-11-30", "close": 8.717354, "volume": 1191700.0}, {"date": "2017-12-01", "close": 8.697676, "volume": 943841.0}, {"date": "2017-12-04", "close": 8.727193, "volume": 937868.0}, {"date": "2017-12-05", "close": 8.737032, "volume": 656972.0}, {"date": "2017-12-06", "close": 8.638642, "volume": 979091.0}, {"date": "2017-12-07", "close": 8.550091, "volume": 984428.0}, {"date": "2017-12-08", "close": 8.313955, "volume": 2952607.0}, {"date": "2017-12-11", "close": 8.245082, "volume": 881775.0}, {"date": "2017-12-12", "close": 8.284438, "volume": 866981.0}, {"date": "2017-12-13", "close": 8.323794, "volume": 956982.0}, {"date": "2017-12-14", "close": 8.304116, "volume": 1791334.0}, {"date": "2017-12-15", "close": 8.235243, "volume": 1117308.0}, {"date": "2017-12-18", "close": 8.245082, "volume": 766016.0}, {"date": "2017-12-19", "close": 8.333633, "volume": 773982.0}, {"date": "2017-12-20", "close": 8.550091, "volume": 1592007.0}, {"date": "2017-12-21", "close": 8.609125, "volume": 1003608.0}, {"date": "2017-12-22", "close": 8.677998, "volume": 928815.0}, {"date": "2017-12-27", "close": 8.677998, "volume": 720247.0}, {"date": "2017-12-28", "close": 8.648481, "volume": 434065.0}, {"date": "2017-12-29", "close": 8.599286, "volume": 488593.0}, {"date": "2018-01-02", "close": 8.500896, "volume": 499613.0}, {"date": "2018-01-03", "close": 8.520574, "volume": 2499105.0}, {"date": "2018-01-04", "close": 8.451701, "volume": 557723.0}, {"date": "2018-01-05", "close": 8.471379, "volume": 563125.0}, {"date": "2018-01-08", "close": 8.618964, "volume": 569934.0}, {"date": "2018-01-09", "close": 8.530413, "volume": 265002.0}, {"date": "2018-01-10", "close": 8.382828, "volume": 881201.0}, {"date": "2018-01-11", "close": 8.235243, "volume": 552196.0}, {"date": "2018-01-12", "close": 8.215565, "volume": 520277.0}, {"date": "2018-01-15", "close": 8.136853, "volume": 459420.0}, {"date": "2018-01-16", "close": 8.117175, "volume": 431971.0}, {"date": "2018-01-17", "close": 8.048302, "volume": 730753.0}, {"date": "2018-01-18", "close": 8.117175, "volume": 1774282.0}, {"date": "2018-01-19", "close": 8.058141, "volume": 3537887.0}, {"date": "2018-01-22", "close": 8.06798, "volume": 1442220.0}, {"date": "2018-01-23", "close": 8.06798, "volume": 915120.0}, {"date": "2018-01-24", "close": 8.087658, "volume": 336556.0}, {"date": "2018-01-25", "close": 8.018785, "volume": 628644.0}, {"date": "2018-01-29", "close": 7.949912, "volume": 459982.0}, {"date": "2018-01-30", "close": 7.851522, "volume": 621339.0}, {"date": "2018-01-31", "close": 7.841683, "volume": 1816399.0}, {"date": "2018-02-01", "close": 7.920395, "volume": 721086.0}, {"date": "2018-02-02", "close": 8.235243, "volume": 1750443.0}, {"date": "2018-02-05", "close": 8.117175, "volume": 1024221.0}, {"date": "2018-02-06", "close": 7.920395, "volume": 3115053.0}, {"date": "2018-02-07", "close": 7.940073, "volume": 1940051.0}, {"date": "2018-02-08", "close": 7.949912, "volume": 690760.0}, {"date": "2018-02-09", "close": 7.77281, "volume": 1598003.0}, {"date": "2018-02-12", "close": 7.733454, "volume": 802914.0}, {"date": "2018-02-13", "close": 7.822005, "volume": 1150637.0}, {"date": "2018-02-14", "close": 7.861361, "volume": 1388860.0}, {"date": "2018-02-15", "close": 7.900717, "volume": 542050.0}, {"date": "2018-02-16", "close": 7.920395, "volume": 1391801.0}, {"date": "2018-02-19", "close": 8.018785, "volume": 822488.0}, {"date": "2018-02-20", "close": 8.077819, "volume": 630178.0}, {"date": "2018-02-21", "close": 8.077819, "volume": 816884.0}, {"date": "2018-02-22", "close": 8.136853, "volume": 1133530.0}, {"date": "2018-02-23", "close": 8.186048, "volume": 751169.0}, {"date": "2018-02-26", "close": 8.16637, "volume": 1053334.0}, {"date": "2018-02-27", "close": 8.146692, "volume": 795835.0}, {"date": "2018-02-28", "close": 8.146692, "volume": 844749.0}, {"date": "2018-03-01", "close": 8.107336, "volume": 642588.0}, {"date": "2018-03-02", "close": 8.107336, "volume": 619820.0}, {"date": "2018-03-05", "close": 8.018785, "volume": 679821.0}, {"date": "2018-03-06", "close": 7.822005, "volume": 1842895.0}, {"date": "2018-03-07", "close": 7.999107, "volume": 1482364.0}, {"date": "2018-03-08", "close": 8.087658, "volume": 1331401.0}, {"date": "2018-03-09", "close": 8.284438, "volume": 1151362.0}, {"date": "2018-03-12", "close": 8.422184, "volume": 880023.0}, {"date": "2018-03-13", "close": 8.392667, "volume": 911864.0}, {"date": "2018-03-14", "close": 8.294277, "volume": 1110453.0}, {"date": "2018-03-15", "close": 8.353311, "volume": 648746.0}, {"date": "2018-03-16", "close": 8.372989, "volume": 2013175.0}, {"date": "2018-03-19", "close": 8.36315, "volume": 973487.0}, {"date": "2018-03-20", "close": 8.127014, "volume": 1011859.0}, {"date": "2018-03-21", "close": 8.569769, "volume": 2446450.0}, {"date": "2018-03-22", "close": 8.707515, "volume": 4028611.0}, {"date": "2018-03-23", "close": 8.55993, "volume": 3184588.0}, {"date": "2018-03-26", "close": 8.451701, "volume": 1202162.0}, {"date": "2018-03-27", "close": 8.46154, "volume": 1507375.0}, {"date": "2018-03-28", "close": 8.353311, "volume": 1612412.0}, {"date": "2018-03-29", "close": 8.313955, "volume": 910830.0}, {"date": "2018-04-03", "close": 8.225404, "volume": 1273390.0}, {"date": "2018-04-04", "close": 8.215565, "volume": 784203.0}, {"date": "2018-04-05", "close": 8.323794, "volume": 1246524.0}, {"date": "2018-04-06", "close": 8.333633, "volume": 607325.0}, {"date": "2018-04-09", "close": 8.372989, "volume": 982198.0}, {"date": "2018-04-10", "close": 8.441862, "volume": 806757.0}, {"date": "2018-04-11", "close": 8.441862, "volume": 1114655.0}, {"date": "2018-04-12", "close": 8.36315, "volume": 551625.0}, {"date": "2018-04-13", "close": 8.382828, "volume": 599124.0}, {"date": "2018-04-16", "close": 8.471379, "volume": 738645.0}, {"date": "2018-04-17", "close": 8.65832, "volume": 1237002.0}, {"date": "2018-04-18", "close": 8.579608, "volume": 1416519.0}, {"date": "2018-04-19", "close": 8.599286, "volume": 877334.0}, {"date": "2018-04-20", "close": 8.510735, "volume": 623849.0}, {"date": "2018-04-23", "close": 8.55993, "volume": 844398.0}, {"date": "2018-04-24", "close": 8.75671, "volume": 898529.0}, {"date": "2018-04-26", "close": 8.904295, "volume": 2575981.0}, {"date": "2018-04-27", "close": 9.071558, "volume": 1685476.0}, {"date": "2018-04-30", "close": 8.973168, "volume": 1212075.0}, {"date": "2018-05-01", "close": 8.845261, "volume": 1115296.0}, {"date": "2018-05-02", "close": 8.884617, "volume": 1220371.0}, {"date": "2018-05-03", "close": 8.963329, "volume": 1845182.0}, {"date": "2018-05-04", "close": 8.983007, "volume": 1577796.0}, {"date": "2018-05-07", "close": 8.75671, "volume": 2310952.0}, {"date": "2018-05-08", "close": 8.677998, "volume": 4424183.0}, {"date": "2018-05-09", "close": 8.609125, "volume": 2647199.0}, {"date": "2018-05-10", "close": 8.697676, "volume": 1404870.0}, {"date": "2018-05-11", "close": 9.022363, "volume": 1809479.0}, {"date": "2018-05-14", "close": 9.130592, "volume": 2330819.0}, {"date": "2018-05-15", "close": 9.179787, "volume": 1360105.0}, {"date": "2018-05-16", "close": 9.307694, "volume": 1359073.0}, {"date": "2018-05-17", "close": 9.317533, "volume": 882265.0}, {"date": "2018-05-18", "close": 9.15027, "volume": 974358.0}, {"date": "2018-05-21", "close": 9.238821, "volume": 657682.0}, {"date": "2018-05-22", "close": 9.209304, "volume": 771151.0}, {"date": "2018-05-23", "close": 9.258499, "volume": 859346.0}, {"date": "2018-05-24", "close": 9.228982, "volume": 568993.0}, {"date": "2018-05-25", "close": 9.209304, "volume": 820946.0}, {"date": "2018-05-28", "close": 9.219143, "volume": 683475.0}, {"date": "2018-05-29", "close": 9.366728, "volume": 782338.0}, {"date": "2018-05-30", "close": 9.268338, "volume": 946900.0}, {"date": "2018-05-31", "close": 9.337211, "volume": 1759125.0}, {"date": "2018-06-01", "close": 9.288016, "volume": 1453701.0}, {"date": "2018-06-04", "close": 9.356889, "volume": 434359.0}, {"date": "2018-06-05", "close": 9.199465, "volume": 955428.0}, {"date": "2018-06-06", "close": 9.278177, "volume": 1333927.0}, {"date": "2018-06-07", "close": 9.160109, "volume": 1499568.0}, {"date": "2018-06-08", "close": 9.022363, "volume": 1734189.0}, {"date": "2018-06-12", "close": 8.933812, "volume": 1056534.0}, {"date": "2018-06-13", "close": 8.75671, "volume": 1986554.0}, {"date": "2018-06-14", "close": 8.75671, "volume": 1191840.0}, {"date": "2018-06-15", "close": 8.707515, "volume": 1988952.0}, {"date": "2018-06-18", "close": 8.65832, "volume": 526445.0}, {"date": "2018-06-19", "close": 8.628803, "volume": 714709.0}, {"date": "2018-06-20", "close": 8.677998, "volume": 611676.0}, {"date": "2018-06-21", "close": 8.746871, "volume": 1417241.0}, {"date": "2018-06-22", "close": 8.786227, "volume": 756529.0}, {"date": "2018-06-25", "close": 8.825583, "volume": 866800.0}, {"date": "2018-06-26", "close": 8.845261, "volume": 906156.0}, {"date": "2018-06-27", "close": 8.835422, "volume": 806508.0}, {"date": "2018-06-28", "close": 8.796066, "volume": 802799.0}, {"date": "2018-06-29", "close": 8.717354, "volume": 1006493.0}, {"date": "2018-07-02", "close": 8.737032, "volume": 989186.0}, {"date": "2018-07-03", "close": 8.668159, "volume": 862723.0}, {"date": "2018-07-04", "close": 8.65832, "volume": 1333925.0}, {"date": "2018-07-05", "close": 8.65832, "volume": 943996.0}, {"date": "2018-07-06", "close": 8.618964, "volume": 1002250.0}, {"date": "2018-07-09", "close": 8.500896, "volume": 1283062.0}, {"date": "2018-07-10", "close": 8.294277, "volume": 1548151.0}, {"date": "2018-07-11", "close": 8.16637, "volume": 2138953.0}, {"date": "2018-07-12", "close": 8.087658, "volume": 2309201.0}, {"date": "2018-07-13", "close": 8.06798, "volume": 1147582.0}, {"date": "2018-07-16", "close": 8.117175, "volume": 903029.0}, {"date": "2018-07-17", "close": 8.127014, "volume": 962839.0}, {"date": "2018-07-18", "close": 8.176209, "volume": 1006486.0}, {"date": "2018-07-19", "close": 8.205726, "volume": 1507198.0}, {"date": "2018-07-20", "close": 8.274599, "volume": 698326.0}, {"date": "2018-07-23", "close": 7.359572, "volume": 8602119.0}, {"date": "2018-07-24", "close": 7.398928, "volume": 6189057.0}, {"date": "2018-07-25", "close": 7.074241, "volume": 5762978.0}, {"date": "2018-07-26", "close": 7.025046, "volume": 3075878.0}, {"date": "2018-07-27", "close": 7.152953, "volume": 3259213.0}, {"date": "2018-07-30", "close": 7.113597, "volume": 1209243.0}, {"date": "2018-07-31", "close": 7.034885, "volume": 2218248.0}, {"date": "2018-08-01", "close": 7.133275, "volume": 2345682.0}, {"date": "2018-08-02", "close": 7.28086, "volume": 5446937.0}, {"date": "2018-08-03", "close": 7.418606, "volume": 1342038.0}, {"date": "2018-08-06", "close": 7.408767, "volume": 1887159.0}, {"date": "2018-08-07", "close": 7.398928, "volume": 1123428.0}, {"date": "2018-08-08", "close": 7.261182, "volume": 2369346.0}, {"date": "2018-08-09", "close": 7.330055, "volume": 971236.0}, {"date": "2018-08-10", "close": 7.418606, "volume": 1910429.0}, {"date": "2018-08-13", "close": 6.444545, "volume": 10061971.0}, {"date": "2018-08-14", "close": 6.651164, "volume": 3593034.0}, {"date": "2018-08-15", "close": 6.513418, "volume": 1936249.0}, {"date": "2018-08-16", "close": 6.670842, "volume": 2589609.0}, {"date": "2018-08-17", "close": 6.897139, "volume": 1646586.0}, {"date": "2018-08-20", "close": 6.680681, "volume": 1104590.0}, {"date": "2018-08-21", "close": 6.59213, "volume": 1538547.0}, {"date": "2018-08-22", "close": 6.621647, "volume": 856952.0}, {"date": "2018-08-23", "close": 6.808588, "volume": 1338845.0}, {"date": "2018-08-24", "close": 6.857783, "volume": 1709134.0}, {"date": "2018-08-27", "close": 6.749554, "volume": 1131561.0}, {"date": "2018-08-28", "close": 6.798749, "volume": 1220294.0}, {"date": "2018-08-29", "close": 6.867622, "volume": 1018496.0}, {"date": "2018-08-30", "close": 6.877461, "volume": 684331.0}, {"date": "2018-08-31", "close": 6.739715, "volume": 1120397.0}, {"date": "2018-09-03", "close": 6.798749, "volume": 1054319.0}, {"date": "2018-09-04", "close": 7.08408, "volume": 2361217.0}, {"date": "2018-09-05", "close": 6.838105, "volume": 1170426.0}, {"date": "2018-09-06", "close": 6.700359, "volume": 833380.0}, {"date": "2018-09-07", "close": 6.523257, "volume": 1400943.0}, {"date": "2018-09-10", "close": 6.651164, "volume": 1596282.0}, {"date": "2018-09-11", "close": 6.798749, "volume": 3325150.0}, {"date": "2018-09-12", "close": 6.8873, "volume": 1272576.0}, {"date": "2018-09-13", "close": 6.78891, "volume": 965947.0}, {"date": "2018-09-14", "close": 6.749554, "volume": 485097.0}, {"date": "2018-09-17", "close": 6.828266, "volume": 410562.0}, {"date": "2018-09-18", "close": 6.729876, "volume": 1504452.0}, {"date": "2018-09-19", "close": 6.621647, "volume": 758670.0}, {"date": "2018-09-20", "close": 6.661003, "volume": 1203113.0}, {"date": "2018-09-21", "close": 6.69052, "volume": 1726511.0}, {"date": "2018-09-24", "close": 6.59213, "volume": 770718.0}, {"date": "2018-10-01", "close": 6.05, "volume": 4547514.0}, {"date": "2018-10-02", "close": 6.1, "volume": 3868610.0}, {"date": "2018-10-03", "close": 6.05, "volume": 1704766.0}, {"date": "2018-10-04", "close": 6.01, "volume": 2410894.0}, {"date": "2018-10-05", "close": 6.06, "volume": 2293686.0}, {"date": "2018-10-08", "close": 5.93, "volume": 2210177.0}, {"date": "2018-10-09", "close": 5.79, "volume": 2476215.0}, {"date": "2018-10-10", "close": 5.88, "volume": 3614308.0}, {"date": "2018-10-11", "close": 5.82, "volume": 3792922.0}, {"date": "2018-10-12", "close": 5.85, "volume": 1597043.0}, {"date": "2018-10-15", "close": 5.95, "volume": 2032219.0}, {"date": "2018-10-16", "close": 5.9, "volume": 1763081.0}, {"date": "2018-10-17", "close": 5.9, "volume": 1262433.0}, {"date": "2018-10-18", "close": 5.84, "volume": 2375292.0}, {"date": "2018-10-19", "close": 5.8, "volume": 1328368.0}, {"date": "2018-10-22", "close": 5.65, "volume": 1991322.0}, {"date": "2018-10-23", "close": 5.72, "volume": 3356372.0}, {"date": "2018-10-24", "close": 5.48, "volume": 4013376.0}, {"date": "2018-10-25", "close": 5.37, "volume": 1912296.0}, {"date": "2018-10-26", "close": 5.37, "volume": 3616215.0}, {"date": "2018-10-29", "close": 5.49, "volume": 1694854.0}, {"date": "2018-10-30", "close": 5.58, "volume": 2055632.0}, {"date": "2018-10-31", "close": 5.7, "volume": 2550412.0}, {"date": "2018-11-01", "close": 5.65, "volume": 1845256.0}, {"date": "2018-11-02", "close": 5.77, "volume": 1292025.0}, {"date": "2018-11-05", "close": 5.71, "volume": 1448974.0}, {"date": "2018-11-06", "close": 5.88, "volume": 935338.0}, {"date": "2018-11-07", "close": 5.91, "volume": 1702057.0}, {"date": "2018-11-08", "close": 5.82, "volume": 1028643.0}, {"date": "2018-11-09", "close": 5.81, "volume": 1279982.0}, {"date": "2018-11-12", "close": 5.86, "volume": 1841708.0}, {"date": "2018-11-13", "close": 5.85, "volume": 1340430.0}, {"date": "2018-11-14", "close": 5.81, "volume": 1215524.0}, {"date": "2018-11-15", "close": 5.85, "volume": 4158258.0}, {"date": "2018-11-16", "close": 5.91, "volume": 2426530.0}, {"date": "2018-11-19", "close": 6.01, "volume": 1843269.0}, {"date": "2018-11-20", "close": 5.94, "volume": 2384518.0}, {"date": "2018-11-21", "close": 5.93, "volume": 5194789.0}, {"date": "2018-11-22", "close": 5.85, "volume": 1767616.0}, {"date": "2018-11-23", "close": 5.79, "volume": 2345474.0}, {"date": "2018-11-26", "close": 5.66, "volume": 2019793.0}, {"date": "2018-11-27", "close": 5.86, "volume": 2538154.0}, {"date": "2018-11-28", "close": 5.91, "volume": 2619894.0}, {"date": "2018-11-29", "close": 6.13, "volume": 2435733.0}, {"date": "2018-11-30", "close": 6.06, "volume": 3743907.0}, {"date": "2018-12-03", "close": 6.28, "volume": 1778381.0}, {"date": "2018-12-04", "close": 6.25, "volume": 1580850.0}, {"date": "2018-12-05", "close": 6.18, "volume": 3010476.0}, {"date": "2018-12-06", "close": 6.12, "volume": 1929546.0}, {"date": "2018-12-07", "close": 6.0, "volume": 1425058.0}, {"date": "2018-12-10", "close": 5.78, "volume": 1455259.0}, {"date": "2018-12-11", "close": 5.74, "volume": 1891538.0}, {"date": "2018-12-12", "close": 5.73, "volume": 3603208.0}, {"date": "2018-12-13", "close": 5.99, "volume": 2246031.0}, {"date": "2018-12-14", "close": 5.94, "volume": 938330.0}, {"date": "2018-12-17", "close": 6.04, "volume": 1663116.0}, {"date": "2018-12-18", "close": 6.12, "volume": 1466356.0}, {"date": "2018-12-19", "close": 6.0, "volume": 3744931.0}, {"date": "2018-12-20", "close": 5.77, "volume": 1842555.0}, {"date": "2018-12-21", "close": 5.59, "volume": 3709436.0}, {"date": "2018-12-24", "close": 5.63, "volume": 402369.0}, {"date": "2018-12-27", "close": 5.81, "volume": 1011635.0}, {"date": "2018-12-28", "close": 5.95, "volume": 1021854.0}, {"date": "2018-12-31", "close": 5.96, "volume": 388180.0}, {"date": "2019-01-02", "close": 5.84, "volume": 543043.0}, {"date": "2019-01-03", "close": 5.85, "volume": 865164.0}, {"date": "2019-01-04", "close": 5.86, "volume": 732235.0}, {"date": "2019-01-07", "close": 5.99, "volume": 1328600.0}, {"date": "2019-01-08", "close": 6.11, "volume": 1288712.0}, {"date": "2019-01-09", "close": 6.17, "volume": 1318481.0}, {"date": "2019-01-10", "close": 6.3, "volume": 1134368.0}, {"date": "2019-01-11", "close": 6.26, "volume": 844698.0}, {"date": "2019-01-14", "close": 6.25, "volume": 1308530.0}, {"date": "2019-01-15", "close": 6.33, "volume": 1308162.0}, {"date": "2019-01-16", "close": 6.38, "volume": 2293089.0}, {"date": "2019-01-17", "close": 6.33, "volume": 794179.0}, {"date": "2019-01-18", "close": 6.4, "volume": 1126625.0}, {"date": "2019-01-21", "close": 6.45, "volume": 652267.0}, {"date": "2019-01-22", "close": 6.53, "volume": 1213974.0}, {"date": "2019-01-23", "close": 6.54, "volume": 877881.0}, {"date": "2019-01-24", "close": 6.52, "volume": 843653.0}, {"date": "2019-01-25", "close": 6.49, "volume": 1096081.0}, {"date": "2019-01-29", "close": 6.37, "volume": 1070854.0}, {"date": "2019-01-30", "close": 6.29, "volume": 795953.0}, {"date": "2019-01-31", "close": 6.24, "volume": 1599781.0}, {"date": "2019-02-01", "close": 6.18, "volume": 1145008.0}, {"date": "2019-02-04", "close": 6.22, "volume": 830617.0}, {"date": "2019-02-05", "close": 6.2, "volume": 1009207.0}, {"date": "2019-02-06", "close": 6.19, "volume": 883366.0}, {"date": "2019-02-07", "close": 6.02, "volume": 2002239.0}, {"date": "2019-02-08", "close": 5.95, "volume": 1919905.0}, {"date": "2019-02-11", "close": 5.71, "volume": 2698810.0}, {"date": "2019-02-12", "close": 5.71, "volume": 2190675.0}, {"date": "2019-02-13", "close": 5.62, "volume": 3602196.0}, {"date": "2019-02-14", "close": 5.65, "volume": 2114405.0}, {"date": "2019-02-15", "close": 5.55, "volume": 1610195.0}, {"date": "2019-02-18", "close": 5.42, "volume": 1324175.0}, {"date": "2019-02-19", "close": 5.34, "volume": 1564442.0}, {"date": "2019-02-20", "close": 5.19, "volume": 1400531.0}, {"date": "2019-02-21", "close": 5.15, "volume": 2926203.0}, {"date": "2019-02-22", "close": 5.2, "volume": 1665672.0}, {"date": "2019-02-25", "close": 5.2, "volume": 1291413.0}, {"date": "2019-02-26", "close": 5.16, "volume": 3254013.0}, {"date": "2019-02-27", "close": 5.06, "volume": 2736027.0}, {"date": "2019-02-28", "close": 5.24, "volume": 3011499.0}, {"date": "2019-03-01", "close": 5.02, "volume": 11895568.0}, {"date": "2019-03-04", "close": 5.3, "volume": 5006477.0}, {"date": "2019-03-05", "close": 5.22, "volume": 4133651.0}, {"date": "2019-03-06", "close": 5.44, "volume": 4964790.0}, {"date": "2019-03-07", "close": 5.39, "volume": 3977071.0}, {"date": "2019-03-08", "close": 5.25, "volume": 3194325.0}, {"date": "2019-03-11", "close": 5.28, "volume": 2777626.0}, {"date": "2019-03-12", "close": 5.34, "volume": 4050057.0}, {"date": "2019-03-13", "close": 5.21, "volume": 5916324.0}, {"date": "2019-03-14", "close": 5.21, "volume": 6032548.0}, {"date": "2019-03-15", "close": 5.36, "volume": 6883440.0}, {"date": "2019-03-18", "close": 5.43, "volume": 7138585.0}, {"date": "2019-03-19", "close": 5.56, "volume": 10360978.0}, {"date": "2019-03-20", "close": 4.23, "volume": 19904498.0}, {"date": "2019-03-21", "close": 4.49, "volume": 12930248.0}, {"date": "2019-03-22", "close": 4.63, "volume": 7451194.0}, {"date": "2019-03-25", "close": 4.7, "volume": 3673463.0}, {"date": "2019-03-26", "close": 4.61, "volume": 3990519.0}, {"date": "2019-03-27", "close": 4.83, "volume": 3575899.0}, {"date": "2019-03-28", "close": 4.7, "volume": 5107497.0}, {"date": "2019-03-29", "close": 4.71, "volume": 2395233.0}, {"date": "2019-04-01", "close": 4.84, "volume": 2409849.0}, {"date": "2019-04-02", "close": 4.82, "volume": 2398073.0}, {"date": "2019-04-03", "close": 4.94, "volume": 2240578.0}, {"date": "2019-04-04", "close": 4.96, "volume": 2641494.0}, {"date": "2019-04-05", "close": 5.04, "volume": 2966792.0}, {"date": "2019-04-08", "close": 5.02, "volume": 1945715.0}, {"date": "2019-04-09", "close": 5.01, "volume": 1820139.0}, {"date": "2019-04-10", "close": 4.95, "volume": 2398743.0}, {"date": "2019-04-11", "close": 4.94, "volume": 2054975.0}, {"date": "2019-04-12", "close": 5.05, "volume": 3390653.0}, {"date": "2019-04-15", "close": 5.06, "volume": 1886110.0}, {"date": "2019-04-16", "close": 5.2, "volume": 2362836.0}, {"date": "2019-04-17", "close": 5.3, "volume": 2746871.0}, {"date": "2019-04-18", "close": 5.46, "volume": 4399819.0}, {"date": "2019-04-23", "close": 5.36, "volume": 2405823.0}, {"date": "2019-04-24", "close": 5.38, "volume": 2699077.0}, {"date": "2019-04-26", "close": 5.35, "volume": 1697168.0}, {"date": "2019-04-29", "close": 5.32, "volume": 1212349.0}, {"date": "2019-04-30", "close": 5.06, "volume": 3847809.0}, {"date": "2019-05-01", "close": 4.93, "volume": 3470396.0}, {"date": "2019-05-02", "close": 4.9, "volume": 2439733.0}, {"date": "2019-05-03", "close": 4.9, "volume": 2523902.0}, {"date": "2019-05-06", "close": 4.85, "volume": 1488678.0}, {"date": "2019-05-07", "close": 4.77, "volume": 2085887.0}, {"date": "2019-05-08", "close": 4.78, "volume": 1653051.0}, {"date": "2019-05-09", "close": 4.85, "volume": 2798639.0}, {"date": "2019-05-10", "close": 4.62, "volume": 4475646.0}, {"date": "2019-05-13", "close": 4.6, "volume": 2817260.0}, {"date": "2019-05-14", "close": 4.41, "volume": 3154991.0}, {"date": "2019-05-15", "close": 4.46, "volume": 2229350.0}, {"date": "2019-05-16", "close": 4.5, "volume": 1616564.0}, {"date": "2019-05-17", "close": 4.58, "volume": 1493973.0}, {"date": "2019-05-20", "close": 4.52, "volume": 1825958.0}, {"date": "2019-05-21", "close": 4.52, "volume": 1322452.0}, {"date": "2019-05-22", "close": 4.61, "volume": 1806726.0}, {"date": "2019-05-23", "close": 4.47, "volume": 1937410.0}, {"date": "2019-05-24", "close": 4.3, "volume": 4390172.0}, {"date": "2019-05-27", "close": 4.29, "volume": 1424145.0}, {"date": "2019-05-28", "close": 4.3, "volume": 3278566.0}, {"date": "2019-05-29", "close": 4.05, "volume": 9639618.0}, {"date": "2019-05-30", "close": 3.97, "volume": 4629635.0}, {"date": "2019-05-31", "close": 3.94, "volume": 2691030.0}, {"date": "2019-06-03", "close": 3.75, "volume": 4359502.0}, {"date": "2019-06-04", "close": 3.73, "volume": 3344295.0}, {"date": "2019-06-05", "close": 3.67, "volume": 4225922.0}, {"date": "2019-06-06", "close": 3.67, "volume": 2025427.0}, {"date": "2019-06-07", "close": 3.78, "volume": 1766706.0}, {"date": "2019-06-11", "close": 3.76, "volume": 2984907.0}, {"date": "2019-06-12", "close": 3.8, "volume": 2357798.0}, {"date": "2019-06-13", "close": 3.89, "volume": 2534949.0}, {"date": "2019-06-14", "close": 3.88, "volume": 2856666.0}, {"date": "2019-06-17", "close": 3.91, "volume": 1951061.0}, {"date": "2019-06-18", "close": 4.0, "volume": 5284660.0}, {"date": "2019-06-19", "close": 4.09, "volume": 3637555.0}, {"date": "2019-06-20", "close": 4.13, "volume": 3121097.0}, {"date": "2019-06-21", "close": 4.08, "volume": 5540323.0}, {"date": "2019-06-24", "close": 4.08, "volume": 2631591.0}, {"date": "2019-06-25", "close": 3.94, "volume": 2951424.0}, {"date": "2019-06-26", "close": 4.03, "volume": 3014783.0}, {"date": "2019-06-27", "close": 4.08, "volume": 1825728.0}, {"date": "2019-06-28", "close": 4.1, "volume": 3552094.0}, {"date": "2019-07-01", "close": 4.12, "volume": 2236307.0}, {"date": "2019-07-02", "close": 4.2, "volume": 1491015.0}, {"date": "2019-07-03", "close": 4.51, "volume": 5506358.0}, {"date": "2019-07-04", "close": 4.44, "volume": 4317620.0}, {"date": "2019-07-05", "close": 4.6, "volume": 3121074.0}, {"date": "2019-07-08", "close": 4.54, "volume": 1958502.0}, {"date": "2019-07-09", "close": 4.32, "volume": 3285142.0}, {"date": "2019-07-10", "close": 4.36, "volume": 2229075.0}, {"date": "2019-07-11", "close": 4.42, "volume": 2042728.0}, {"date": "2019-07-12", "close": 4.31, "volume": 2872054.0}, {"date": "2019-07-15", "close": 4.27, "volume": 1389033.0}, {"date": "2019-07-16", "close": 4.4, "volume": 2134292.0}, {"date": "2019-07-17", "close": 4.4, "volume": 1053374.0}, {"date": "2019-07-18", "close": 4.39, "volume": 1367083.0}, {"date": "2019-07-19", "close": 4.58, "volume": 3670222.0}, {"date": "2019-07-22", "close": 4.69, "volume": 2183365.0}, {"date": "2019-07-23", "close": 4.65, "volume": 2304855.0}, {"date": "2019-07-24", "close": 4.64, "volume": 1980215.0}, {"date": "2019-07-25", "close": 4.92, "volume": 3672647.0}, {"date": "2019-07-26", "close": 4.92, "volume": 2358889.0}, {"date": "2019-07-29", "close": 4.86, "volume": 1649981.0}, {"date": "2019-07-30", "close": 4.87, "volume": 7288529.0}, {"date": "2019-07-31", "close": 4.88, "volume": 2698351.0}, {"date": "2019-08-01", "close": 5.03, "volume": 6304812.0}, {"date": "2019-08-02", "close": 4.95, "volume": 4880390.0}, {"date": "2019-08-05", "close": 4.61, "volume": 3310543.0}, {"date": "2019-08-06", "close": 4.46, "volume": 2668882.0}, {"date": "2019-08-07", "close": 4.47, "volume": 2218964.0}, {"date": "2019-08-08", "close": 4.59, "volume": 2124292.0}, {"date": "2019-08-09", "close": 4.7, "volume": 2133568.0}, {"date": "2019-08-12", "close": 4.66, "volume": 1134652.0}, {"date": "2019-08-13", "close": 4.55, "volume": 1449636.0}, {"date": "2019-08-14", "close": 4.56, "volume": 1529243.0}, {"date": "2019-08-15", "close": 4.38, "volume": 1316604.0}, {"date": "2019-08-16", "close": 4.36, "volume": 1622079.0}, {"date": "2019-08-19", "close": 4.42, "volume": 1006311.0}, {"date": "2019-08-20", "close": 4.41, "volume": 1080774.0}, {"date": "2019-08-21", "close": 4.43, "volume": 2990647.0}, {"date": "2019-08-22", "close": 4.43, "volume": 1139422.0}, {"date": "2019-08-23", "close": 4.47, "volume": 1246954.0}, {"date": "2019-08-26", "close": 4.4, "volume": 880516.0}, {"date": "2019-08-27", "close": 4.38, "volume": 1256805.0}, {"date": "2019-08-28", "close": 4.52, "volume": 1011866.0}, {"date": "2019-08-29", "close": 4.63, "volume": 1403926.0}, {"date": "2019-08-30", "close": 4.82, "volume": 1657069.0}, {"date": "2019-09-02", "close": 4.73, "volume": 1576981.0}, {"date": "2019-09-03", "close": 4.73, "volume": 889457.0}, {"date": "2019-09-04", "close": 4.71, "volume": 993277.0}, {"date": "2019-09-05", "close": 4.87, "volume": 1437941.0}, {"date": "2019-09-06", "close": 4.99, "volume": 1333049.0}, {"date": "2019-09-09", "close": 5.02, "volume": 1472138.0}, {"date": "2019-09-10", "close": 5.1, "volume": 1380967.0}, {"date": "2019-09-11", "close": 5.16, "volume": 1434365.0}, {"date": "2019-09-12", "close": 5.14, "volume": 1521557.0}, {"date": "2019-09-13", "close": 5.15, "volume": 5819838.0}, {"date": "2019-09-16", "close": 5.06, "volume": 1433648.0}, {"date": "2019-09-17", "close": 4.88, "volume": 2562978.0}, {"date": "2019-09-18", "close": 4.77, "volume": 2185607.0}, {"date": "2019-09-19", "close": 4.69, "volume": 2521289.0}, {"date": "2019-09-20", "close": 4.67, "volume": 3040832.0}, {"date": "2019-09-23", "close": 4.61, "volume": 1820968.0}, {"date": "2019-09-24", "close": 4.52, "volume": 1987916.0}, {"date": "2019-09-25", "close": 4.44, "volume": 1488882.0}, {"date": "2019-09-26", "close": 4.33, "volume": 2371582.0}, {"date": "2019-09-27", "close": 4.46, "volume": 1927424.0}, {"date": "2019-09-30", "close": 5.64, "volume": 14168096.0}, {"date": "2019-10-01", "close": 6.5, "volume": 15567689.0}, {"date": "2019-10-02", "close": 6.48, "volume": 9840008.0}, {"date": "2019-10-03", "close": 6.46, "volume": 4005392.0}, {"date": "2019-10-04", "close": 6.49, "volume": 3838672.0}, {"date": "2019-10-07", "close": 6.55, "volume": 1770492.0}, {"date": "2019-10-08", "close": 6.72, "volume": 4708810.0}, {"date": "2019-10-09", "close": 6.65, "volume": 5854668.0}, {"date": "2019-10-10", "close": 6.76, "volume": 2507639.0}, {"date": "2019-10-11", "close": 6.48, "volume": 2330688.0}, {"date": "2019-10-14", "close": 6.64, "volume": 3018585.0}, {"date": "2019-10-15", "close": 6.62, "volume": 3401894.0}, {"date": "2019-10-16", "close": 6.56, "volume": 3457966.0}, {"date": "2019-10-17", "close": 6.58, "volume": 1944356.0}, {"date": "2019-10-18", "close": 6.22, "volume": 3224984.0}, {"date": "2019-10-21", "close": 6.25, "volume": 1433143.0}, {"date": "2019-10-22", "close": 6.3, "volume": 3438627.0}, {"date": "2019-10-23", "close": 6.29, "volume": 1549110.0}, {"date": "2019-10-24", "close": 6.17, "volume": 1202330.0}, {"date": "2019-10-25", "close": 6.27, "volume": 874564.0}, {"date": "2019-10-28", "close": 6.33, "volume": 983128.0}, {"date": "2019-10-29", "close": 6.28, "volume": 1148996.0}, {"date": "2019-10-30", "close": 6.2, "volume": 1629392.0}, {"date": "2019-10-31", "close": 5.92, "volume": 3111077.0}, {"date": "2019-11-01", "close": 5.95, "volume": 2203222.0}, {"date": "2019-11-04", "close": 5.98, "volume": 1585918.0}, {"date": "2019-11-05", "close": 6.09, "volume": 1447594.0}, {"date": "2019-11-06", "close": 6.15, "volume": 2438628.0}, {"date": "2019-11-07", "close": 6.35, "volume": 2274224.0}, {"date": "2019-11-08", "close": 6.39, "volume": 1515690.0}, {"date": "2019-11-11", "close": 6.35, "volume": 1907729.0}, {"date": "2019-11-12", "close": 6.24, "volume": 1055130.0}, {"date": "2019-11-13", "close": 6.2, "volume": 1094845.0}, {"date": "2019-11-14", "close": 6.15, "volume": 800992.0}, {"date": "2019-11-15", "close": 6.41, "volume": 1171692.0}, {"date": "2019-11-18", "close": 6.08, "volume": 1742864.0}, {"date": "2019-11-19", "close": 6.18, "volume": 1322339.0}, {"date": "2019-11-20", "close": 6.08, "volume": 984521.0}, {"date": "2019-11-21", "close": 6.09, "volume": 1022798.0}, {"date": "2019-11-22", "close": 6.16, "volume": 833692.0}, {"date": "2019-11-25", "close": 5.08, "volume": 5458408.0}, {"date": "2019-11-26", "close": 4.98, "volume": 4683360.0}, {"date": "2019-11-27", "close": 4.84, "volume": 3188853.0}, {"date": "2019-11-28", "close": 5.0, "volume": 2196630.0}, {"date": "2019-11-29", "close": 4.95, "volume": 2291715.0}, {"date": "2019-12-02", "close": 5.11, "volume": 2272873.0}, {"date": "2019-12-03", "close": 5.06, "volume": 2184933.0}, {"date": "2019-12-04", "close": 5.05, "volume": 2648800.0}, {"date": "2019-12-05", "close": 4.97, "volume": 2115407.0}, {"date": "2019-12-06", "close": 5.02, "volume": 2124167.0}, {"date": "2019-12-09", "close": 5.16, "volume": 1665446.0}, {"date": "2019-12-10", "close": 5.13, "volume": 1232547.0}, {"date": "2019-12-11", "close": 5.28, "volume": 1264798.0}, {"date": "2019-12-12", "close": 5.39, "volume": 1697117.0}, {"date": "2019-12-13", "close": 5.52, "volume": 1563114.0}, {"date": "2019-12-16", "close": 5.77, "volume": 1768862.0}, {"date": "2019-12-17", "close": 5.74, "volume": 1324218.0}, {"date": "2019-12-18", "close": 5.8, "volume": 1302200.0}, {"date": "2019-12-19", "close": 5.81, "volume": 1603951.0}, {"date": "2019-12-20", "close": 5.85, "volume": 5616801.0}, {"date": "2019-12-23", "close": 5.74, "volume": 1108060.0}, {"date": "2019-12-24", "close": 5.68, "volume": 646659.0}, {"date": "2019-12-27", "close": 5.94, "volume": 752324.0}, {"date": "2019-12-30", "close": 5.81, "volume": 652641.0}, {"date": "2019-12-31", "close": 5.79, "volume": 605881.0}, {"date": "2020-01-02", "close": 6.13, "volume": 2336617.0}, {"date": "2020-01-03", "close": 6.1, "volume": 851733.0}, {"date": "2020-01-06", "close": 5.93, "volume": 1260588.0}, {"date": "2020-01-07", "close": 6.13, "volume": 1005901.0}, {"date": "2020-01-08", "close": 6.02, "volume": 961833.0}, {"date": "2020-01-09", "close": 6.08, "volume": 1078500.0}, {"date": "2020-01-10", "close": 6.1, "volume": 834931.0}, {"date": "2020-01-13", "close": 6.02, "volume": 676441.0}, {"date": "2020-01-14", "close": 5.95, "volume": 1678486.0}, {"date": "2020-01-15", "close": 6.2, "volume": 3139666.0}, {"date": "2020-01-16", "close": 6.09, "volume": 1386180.0}, {"date": "2020-01-17", "close": 5.48, "volume": 4728817.0}, {"date": "2020-01-20", "close": 5.5, "volume": 1692357.0}, {"date": "2020-01-21", "close": 5.49, "volume": 910199.0}, {"date": "2020-01-22", "close": 5.61, "volume": 1374917.0}, {"date": "2020-01-23", "close": 5.67, "volume": 830896.0}, {"date": "2020-01-24", "close": 5.64, "volume": 882391.0}, {"date": "2020-01-28", "close": 5.57, "volume": 868399.0}, {"date": "2020-01-29", "close": 5.6, "volume": 1024569.0}, {"date": "2020-01-30", "close": 5.55, "volume": 1428492.0}, {"date": "2020-01-31", "close": 5.53, "volume": 1032992.0}, {"date": "2020-02-03", "close": 5.27, "volume": 1788435.0}, {"date": "2020-02-04", "close": 5.55, "volume": 1516834.0}, {"date": "2020-02-05", "close": 5.61, "volume": 1354946.0}, {"date": "2020-02-06", "close": 5.85, "volume": 1672098.0}, {"date": "2020-02-07", "close": 5.74, "volume": 674673.0}, {"date": "2020-02-10", "close": 5.78, "volume": 748114.0}, {"date": "2020-02-11", "close": 5.8, "volume": 849532.0}, {"date": "2020-02-12", "close": 5.82, "volume": 654452.0}, {"date": "2020-02-13", "close": 5.88, "volume": 719945.0}, {"date": "2020-02-14", "close": 5.88, "volume": 917857.0}, {"date": "2020-02-17", "close": 5.93, "volume": 398590.0}, {"date": "2020-02-18", "close": 5.83, "volume": 830829.0}, {"date": "2020-02-19", "close": 5.79, "volume": 610742.0}, {"date": "2020-02-20", "close": 6.05, "volume": 1081873.0}, {"date": "2020-02-21", "close": 6.06, "volume": 561366.0}, {"date": "2020-02-24", "close": 5.79, "volume": 754879.0}, {"date": "2020-02-25", "close": 5.44, "volume": 1699185.0}, {"date": "2020-02-26", "close": 5.36, "volume": 1617771.0}, {"date": "2020-02-27", "close": 5.32, "volume": 1157909.0}, {"date": "2020-02-28", "close": 5.11, "volume": 1736258.0}, {"date": "2020-03-02", "close": 5.06, "volume": 1282451.0}, {"date": "2020-03-03", "close": 5.11, "volume": 1217466.0}, {"date": "2020-03-04", "close": 5.02, "volume": 1066322.0}, {"date": "2020-03-05", "close": 5.02, "volume": 1257584.0}, {"date": "2020-03-06", "close": 5.06, "volume": 2853232.0}, {"date": "2020-03-09", "close": 4.55, "volume": 2683141.0}, {"date": "2020-03-10", "close": 4.6, "volume": 3256374.0}, {"date": "2020-03-11", "close": 4.5, "volume": 2079529.0}, {"date": "2020-03-12", "close": 4.06, "volume": 2118120.0}, {"date": "2020-03-13", "close": 4.21, "volume": 2654079.0}, {"date": "2020-03-16", "close": 4.21, "volume": 1881951.0}, {"date": "2020-03-17", "close": 4.88, "volume": 2722311.0}, {"date": "2020-03-18", "close": 5.0, "volume": 5497843.0}, {"date": "2020-03-19", "close": 5.03, "volume": 5498391.0}, {"date": "2020-03-20", "close": 5.04, "volume": 3958898.0}, {"date": "2020-03-23", "close": 4.24, "volume": 3795694.0}, {"date": "2020-03-24", "close": 4.22, "volume": 2132534.0}, {"date": "2020-03-25", "close": 5.0, "volume": 4595114.0}, {"date": "2020-03-26", "close": 4.87, "volume": 2090072.0}, {"date": "2020-03-27", "close": 4.67, "volume": 1525974.0}, {"date": "2020-03-30", "close": 4.86, "volume": 1746336.0}, {"date": "2020-03-31", "close": 5.1, "volume": 2788400.0}, {"date": "2020-04-01", "close": 5.28, "volume": 1899855.0}, {"date": "2020-04-02", "close": 5.02, "volume": 2134417.0}, {"date": "2020-04-03", "close": 4.73, "volume": 1478257.0}, {"date": "2020-04-06", "close": 4.81, "volume": 1889366.0}, {"date": "2020-04-07", "close": 4.68, "volume": 3781845.0}, {"date": "2020-04-08", "close": 4.66, "volume": 2363520.0}, {"date": "2020-04-09", "close": 4.93, "volume": 2817967.0}, {"date": "2020-04-14", "close": 5.02, "volume": 2088358.0}, {"date": "2020-04-15", "close": 5.02, "volume": 1494578.0}, {"date": "2020-04-16", "close": 5.05, "volume": 4701107.0}, {"date": "2020-04-17", "close": 5.13, "volume": 2492442.0}, {"date": "2020-04-20", "close": 4.82, "volume": 1666848.0}, {"date": "2020-04-21", "close": 4.73, "volume": 1165738.0}, {"date": "2020-04-22", "close": 4.77, "volume": 811740.0}, {"date": "2020-04-23", "close": 4.71, "volume": 832182.0}, {"date": "2020-04-24", "close": 4.8, "volume": 1261202.0}, {"date": "2020-04-27", "close": 4.9, "volume": 1514781.0}, {"date": "2020-04-28", "close": 5.0, "volume": 938743.0}, {"date": "2020-04-29", "close": 5.09, "volume": 1537307.0}, {"date": "2020-04-30", "close": 5.26, "volume": 1388946.0}, {"date": "2020-05-01", "close": 5.17, "volume": 1333425.0}, {"date": "2020-05-04", "close": 5.16, "volume": 1048450.0}, {"date": "2020-05-05", "close": 5.14, "volume": 1642349.0}, {"date": "2020-05-06", "close": 5.09, "volume": 780815.0}, {"date": "2020-05-07", "close": 5.2, "volume": 1191407.0}, {"date": "2020-05-08", "close": 5.22, "volume": 1477297.0}, {"date": "2020-05-11", "close": 5.28, "volume": 645643.0}, {"date": "2020-05-12", "close": 5.23, "volume": 652219.0}, {"date": "2020-05-13", "close": 4.98, "volume": 1073442.0}, {"date": "2020-05-14", "close": 4.95, "volume": 851633.0}, {"date": "2020-05-15", "close": 5.09, "volume": 639101.0}, {"date": "2020-05-18", "close": 5.26, "volume": 1483999.0}, {"date": "2020-05-19", "close": 5.13, "volume": 674330.0}, {"date": "2020-05-20", "close": 5.26, "volume": 903886.0}, {"date": "2020-05-21", "close": 5.26, "volume": 817509.0}, {"date": "2020-05-22", "close": 5.24, "volume": 489994.0}, {"date": "2020-05-25", "close": 5.19, "volume": 715847.0}, {"date": "2020-05-26", "close": 5.43, "volume": 1914573.0}, {"date": "2020-05-27", "close": 5.66, "volume": 1363837.0}, {"date": "2020-05-28", "close": 5.62, "volume": 1174650.0}, {"date": "2020-05-29", "close": 5.4, "volume": 807577.0}, {"date": "2020-06-01", "close": 5.59, "volume": 1259823.0}, {"date": "2020-06-02", "close": 5.48, "volume": 846912.0}, {"date": "2020-06-03", "close": 5.49, "volume": 1738994.0}, {"date": "2020-06-04", "close": 4.86, "volume": 6549589.0}, {"date": "2020-06-05", "close": 4.93, "volume": 2347696.0}, {"date": "2020-06-09", "close": 4.78, "volume": 2702241.0}, {"date": "2020-06-10", "close": 4.77, "volume": 1925829.0}, {"date": "2020-06-11", "close": 4.57, "volume": 2270248.0}, {"date": "2020-06-12", "close": 4.43, "volume": 2500477.0}, {"date": "2020-06-15", "close": 4.34, "volume": 3108464.0}, {"date": "2020-06-16", "close": 4.54, "volume": 1243194.0}, {"date": "2020-06-17", "close": 4.48, "volume": 1303703.0}, {"date": "2020-06-18", "close": 4.44, "volume": 1693580.0}, {"date": "2020-06-19", "close": 4.54, "volume": 8295495.0}, {"date": "2020-06-22", "close": 4.59, "volume": 1103705.0}, {"date": "2020-06-23", "close": 4.53, "volume": 1269486.0}, {"date": "2020-06-24", "close": 4.45, "volume": 867845.0}, {"date": "2020-06-25", "close": 4.18, "volume": 3850696.0}, {"date": "2020-06-26", "close": 4.14, "volume": 1176965.0}, {"date": "2020-06-29", "close": 4.06, "volume": 1994036.0}, {"date": "2020-06-30", "close": 4.09, "volume": 2206059.0}, {"date": "2020-07-01", "close": 4.1, "volume": 1148161.0}, {"date": "2020-07-02", "close": 4.08, "volume": 941332.0}, {"date": "2020-07-03", "close": 4.05, "volume": 902858.0}, {"date": "2020-07-06", "close": 3.98, "volume": 1841913.0}, {"date": "2020-07-07", "close": 4.02, "volume": 1744706.0}, {"date": "2020-07-08", "close": 3.98, "volume": 1159463.0}, {"date": "2020-07-09", "close": 4.06, "volume": 1352990.0}, {"date": "2020-07-10", "close": 3.95, "volume": 1313727.0}, {"date": "2020-07-13", "close": 3.95, "volume": 1098879.0}, {"date": "2020-07-14", "close": 3.94, "volume": 1347115.0}, {"date": "2020-07-15", "close": 4.0, "volume": 1004358.0}, {"date": "2020-07-16", "close": 4.08, "volume": 912387.0}, {"date": "2020-07-17", "close": 4.0, "volume": 1400396.0}, {"date": "2020-07-20", "close": 4.07, "volume": 948045.0}, {"date": "2020-07-21", "close": 4.11, "volume": 999260.0}, {"date": "2020-07-22", "close": 4.06, "volume": 498551.0}, {"date": "2020-07-23", "close": 4.05, "volume": 1046326.0}, {"date": "2020-07-24", "close": 4.02, "volume": 537064.0}, {"date": "2020-07-27", "close": 3.97, "volume": 1116826.0}, {"date": "2020-07-28", "close": 4.29, "volume": 2226425.0}, {"date": "2020-07-29", "close": 4.08, "volume": 1758983.0}, {"date": "2020-07-30", "close": 4.13, "volume": 2014576.0}, {"date": "2020-07-31", "close": 4.02, "volume": 2480928.0}, {"date": "2020-08-03", "close": 3.96, "volume": 1337048.0}, {"date": "2020-08-04", "close": 4.04, "volume": 809968.0}, {"date": "2020-08-05", "close": 4.07, "volume": 923471.0}, {"date": "2020-08-06", "close": 4.17, "volume": 982216.0}, {"date": "2020-08-07", "close": 4.14, "volume": 685982.0}, {"date": "2020-08-10", "close": 4.27, "volume": 1866773.0}, {"date": "2020-08-11", "close": 4.27, "volume": 1377761.0}, {"date": "2020-08-12", "close": 4.22, "volume": 3374398.0}, {"date": "2020-08-13", "close": 4.31, "volume": 1537724.0}, {"date": "2020-08-14", "close": 4.29, "volume": 1168000.0}, {"date": "2020-08-17", "close": 4.31, "volume": 1832204.0}, {"date": "2020-08-18", "close": 4.3, "volume": 681358.0}, {"date": "2020-08-19", "close": 4.17, "volume": 919911.0}, {"date": "2020-08-20", "close": 4.15, "volume": 968463.0}, {"date": "2020-08-21", "close": 4.17, "volume": 813657.0}, {"date": "2020-08-24", "close": 4.25, "volume": 1039199.0}, {"date": "2020-08-25", "close": 4.05, "volume": 2198168.0}, {"date": "2020-08-26", "close": 4.14, "volume": 1446512.0}, {"date": "2020-08-27", "close": 4.07, "volume": 1230315.0}, {"date": "2020-08-28", "close": 4.04, "volume": 859573.0}, {"date": "2020-08-31", "close": 4.03, "volume": 963120.0}, {"date": "2020-09-01", "close": 3.92, "volume": 1721360.0}, {"date": "2020-09-02", "close": 4.02, "volume": 1812758.0}, {"date": "2020-09-03", "close": 3.96, "volume": 2019282.0}, {"date": "2020-09-04", "close": 3.89, "volume": 1552389.0}, {"date": "2020-09-07", "close": 3.85, "volume": 1927260.0}, {"date": "2020-09-08", "close": 4.13, "volume": 2286788.0}, {"date": "2020-09-09", "close": 4.24, "volume": 2455673.0}, {"date": "2020-09-10", "close": 4.3, "volume": 2502320.0}, {"date": "2020-09-11", "close": 4.39, "volume": 1307210.0}, {"date": "2020-09-14", "close": 4.45, "volume": 971269.0}, {"date": "2020-09-15", "close": 4.35, "volume": 1083125.0}, {"date": "2020-09-16", "close": 4.34, "volume": 1190934.0}, {"date": "2020-09-17", "close": 4.24, "volume": 1425545.0}, {"date": "2020-09-18", "close": 4.2, "volume": 1280743.0}, {"date": "2020-09-21", "close": 4.2, "volume": 1035424.0}, {"date": "2020-09-22", "close": 4.16, "volume": 723440.0}, {"date": "2020-09-23", "close": 4.34, "volume": 3966156.0}, {"date": "2020-09-24", "close": 4.06, "volume": 4577562.0}, {"date": "2020-09-25", "close": 4.05, "volume": 1425434.0}, {"date": "2020-09-28", "close": 4.01, "volume": 1699309.0}, {"date": "2020-09-29", "close": 3.94, "volume": 2730064.0}, {"date": "2020-09-30", "close": 3.85, "volume": 1845629.0}, {"date": "2020-10-01", "close": 3.87, "volume": 1671672.0}, {"date": "2020-10-02", "close": 3.77, "volume": 2249547.0}, {"date": "2020-10-05", "close": 3.9, "volume": 1641182.0}, {"date": "2020-10-06", "close": 3.91, "volume": 1709213.0}, {"date": "2020-10-07", "close": 3.89, "volume": 985186.0}, {"date": "2020-10-08", "close": 3.97, "volume": 1570210.0}, {"date": "2020-10-09", "close": 4.01, "volume": 880834.0}, {"date": "2020-10-12", "close": 3.95, "volume": 622414.0}, {"date": "2020-10-13", "close": 3.95, "volume": 815892.0}, {"date": "2020-10-14", "close": 3.88, "volume": 1209946.0}, {"date": "2020-10-15", "close": 3.9, "volume": 645695.0}, {"date": "2020-10-16", "close": 3.86, "volume": 796894.0}, {"date": "2020-10-19", "close": 3.91, "volume": 652095.0}, {"date": "2020-10-20", "close": 3.81, "volume": 1214067.0}, {"date": "2020-10-21", "close": 3.79, "volume": 1207560.0}, {"date": "2020-10-22", "close": 3.77, "volume": 1253144.0}, {"date": "2020-10-23", "close": 3.75, "volume": 781901.0}, {"date": "2020-10-26", "close": 3.75, "volume": 1842013.0}, {"date": "2020-10-27", "close": 3.6, "volume": 2965848.0}, {"date": "2020-10-28", "close": 3.63, "volume": 6626031.0}, {"date": "2020-10-29", "close": 3.54, "volume": 1394543.0}, {"date": "2020-10-30", "close": 3.44, "volume": 2002519.0}, {"date": "2020-11-02", "close": 3.4, "volume": 1994661.0}, {"date": "2020-11-03", "close": 3.49, "volume": 2377349.0}, {"date": "2020-11-04", "close": 3.49, "volume": 1588966.0}, {"date": "2020-11-05", "close": 3.48, "volume": 831874.0}, {"date": "2020-11-06", "close": 3.53, "volume": 1211999.0}, {"date": "2020-11-09", "close": 3.67, "volume": 1340367.0}, {"date": "2020-11-10", "close": 3.79, "volume": 1892843.0}, {"date": "2020-11-11", "close": 3.84, "volume": 1486944.0}, {"date": "2020-11-12", "close": 3.85, "volume": 3948843.0}, {"date": "2020-11-13", "close": 3.99, "volume": 4332891.0}, {"date": "2020-11-16", "close": 4.07, "volume": 257955.0}, {"date": "2020-11-17", "close": 4.1, "volume": 2529013.0}, {"date": "2020-11-18", "close": 4.15, "volume": 1438531.0}, {"date": "2020-11-19", "close": 4.12, "volume": 2125447.0}, {"date": "2020-11-20", "close": 4.26, "volume": 2760097.0}, {"date": "2020-11-23", "close": 4.24, "volume": 2252494.0}, {"date": "2020-11-24", "close": 4.24, "volume": 1935763.0}, {"date": "2020-11-25", "close": 4.23, "volume": 1387669.0}, {"date": "2020-11-26", "close": 4.12, "volume": 1038094.0}, {"date": "2020-11-27", "close": 4.08, "volume": 3340055.0}, {"date": "2020-11-30", "close": 4.0, "volume": 1790287.0}, {"date": "2020-12-01", "close": 4.15, "volume": 2259816.0}, {"date": "2020-12-02", "close": 4.1, "volume": 2664938.0}, {"date": "2020-12-03", "close": 4.13, "volume": 931787.0}, {"date": "2020-12-04", "close": 4.24, "volume": 1211649.0}, {"date": "2020-12-07", "close": 4.3, "volume": 1120624.0}, {"date": "2020-12-08", "close": 4.34, "volume": 1407519.0}, {"date": "2020-12-09", "close": 4.34, "volume": 1196964.0}, {"date": "2020-12-10", "close": 4.28, "volume": 1265619.0}, {"date": "2020-12-11", "close": 4.25, "volume": 1393079.0}, {"date": "2020-12-14", "close": 4.23, "volume": 907813.0}, {"date": "2020-12-15", "close": 4.17, "volume": 1163690.0}, {"date": "2020-12-16", "close": 4.14, "volume": 903389.0}, {"date": "2020-12-17", "close": 4.14, "volume": 1123566.0}, {"date": "2020-12-18", "close": 4.34, "volume": 1734332.0}, {"date": "2020-12-21", "close": 4.31, "volume": 1196298.0}, {"date": "2020-12-22", "close": 4.18, "volume": 896614.0}, {"date": "2020-12-23", "close": 4.17, "volume": 1002782.0}, {"date": "2020-12-24", "close": 4.16, "volume": 320939.0}, {"date": "2020-12-29", "close": 4.22, "volume": 454113.0}, {"date": "2020-12-30", "close": 4.26, "volume": 548894.0}, {"date": "2020-12-31", "close": 4.1, "volume": 433516.0}, {"date": "2021-01-04", "close": 4.13, "volume": 604475.0}, {"date": "2021-01-05", "close": 4.04, "volume": 792896.0}, {"date": "2021-01-06", "close": 3.99, "volume": 747589.0}, {"date": "2021-01-07", "close": 4.07, "volume": 1060382.0}, {"date": "2021-01-08", "close": 4.08, "volume": 1282316.0}, {"date": "2021-01-11", "close": 4.07, "volume": 1359892.0}, {"date": "2021-01-12", "close": 4.04, "volume": 2393164.0}, {"date": "2021-01-13", "close": 4.05, "volume": 1094118.0}, {"date": "2021-01-14", "close": 4.12, "volume": 1295216.0}, {"date": "2021-01-15", "close": 4.2, "volume": 2000045.0}, {"date": "2021-01-18", "close": 4.2, "volume": 677641.0}, {"date": "2021-01-19", "close": 4.55, "volume": 3095754.0}, {"date": "2021-01-20", "close": 4.68, "volume": 1365047.0}, {"date": "2021-01-21", "close": 4.75, "volume": 1578409.0}, {"date": "2021-01-22", "close": 4.74, "volume": 641522.0}, {"date": "2021-01-25", "close": 4.64, "volume": 482253.0}, {"date": "2021-01-27", "close": 4.66, "volume": 1200609.0}, {"date": "2021-01-28", "close": 4.75, "volume": 1926575.0}, {"date": "2021-01-29", "close": 4.85, "volume": 1568337.0}, {"date": "2021-02-01", "close": 4.89, "volume": 962163.0}, {"date": "2021-02-02", "close": 4.94, "volume": 1036297.0}, {"date": "2021-02-03", "close": 4.97, "volume": 986811.0}, {"date": "2021-02-04", "close": 4.85, "volume": 449380.0}, {"date": "2021-02-05", "close": 4.86, "volume": 466992.0}, {"date": "2021-02-08", "close": 4.79, "volume": 604408.0}, {"date": "2021-02-09", "close": 4.82, "volume": 1020901.0}, {"date": "2021-02-10", "close": 4.81, "volume": 599669.0}, {"date": "2021-02-11", "close": 4.66, "volume": 750250.0}, {"date": "2021-02-12", "close": 4.68, "volume": 626569.0}, {"date": "2021-02-15", "close": 4.65, "volume": 747877.0}, {"date": "2021-02-16", "close": 4.66, "volume": 408176.0}, {"date": "2021-02-17", "close": 4.62, "volume": 741802.0}, {"date": "2021-02-18", "close": 4.59, "volume": 604724.0}, {"date": "2021-02-19", "close": 4.44, "volume": 670804.0}, {"date": "2021-02-22", "close": 4.32, "volume": 956079.0}, {"date": "2021-02-23", "close": 4.5, "volume": 838718.0}, {"date": "2021-02-24", "close": 4.65, "volume": 1384095.0}, {"date": "2021-02-25", "close": 5.02, "volume": 2306944.0}, {"date": "2021-02-26", "close": 4.8, "volume": 1486384.0}, {"date": "2021-03-01", "close": 4.89, "volume": 870213.0}, {"date": "2021-03-02", "close": 4.87, "volume": 1556060.0}, {"date": "2021-03-03", "close": 5.24, "volume": 2350826.0}, {"date": "2021-03-04", "close": 5.19, "volume": 1291190.0}, {"date": "2021-03-05", "close": 5.1, "volume": 1164227.0}, {"date": "2021-03-08", "close": 5.15, "volume": 697796.0}, {"date": "2021-03-09", "close": 5.1, "volume": 963408.0}, {"date": "2021-03-10", "close": 4.85, "volume": 1768735.0}, {"date": "2021-03-11", "close": 4.95, "volume": 693012.0}, {"date": "2021-03-12", "close": 5.01, "volume": 504692.0}, {"date": "2021-03-15", "close": 4.99, "volume": 448252.0}, {"date": "2021-03-16", "close": 4.98, "volume": 548371.0}, {"date": "2021-03-17", "close": 4.88, "volume": 904271.0}, {"date": "2021-03-18", "close": 4.78, "volume": 924927.0}, {"date": "2021-03-19", "close": 4.67, "volume": 1341427.0}, {"date": "2021-03-22", "close": 4.74, "volume": 598679.0}, {"date": "2021-03-23", "close": 4.93, "volume": 1025590.0}, {"date": "2021-03-24", "close": 4.91, "volume": 617761.0}, {"date": "2021-03-25", "close": 4.96, "volume": 564305.0}, {"date": "2021-03-26", "close": 5.15, "volume": 1178289.0}, {"date": "2021-03-29", "close": 5.14, "volume": 578718.0}, {"date": "2021-03-30", "close": 5.2, "volume": 1236824.0}, {"date": "2021-03-31", "close": 5.31, "volume": 3683607.0}, {"date": "2021-04-01", "close": 5.21, "volume": 1217437.0}, {"date": "2021-04-06", "close": 5.15, "volume": 1069201.0}, {"date": "2021-04-07", "close": 5.21, "volume": 1248690.0}, {"date": "2021-04-08", "close": 5.31, "volume": 797207.0}, {"date": "2021-04-09", "close": 5.41, "volume": 1125321.0}, {"date": "2021-04-12", "close": 5.39, "volume": 892903.0}, {"date": "2021-04-13", "close": 5.26, "volume": 610866.0}, {"date": "2021-04-14", "close": 5.26, "volume": 680149.0}, {"date": "2021-04-15", "close": 5.3, "volume": 702843.0}, {"date": "2021-04-16", "close": 5.22, "volume": 362977.0}, {"date": "2021-04-19", "close": 5.2, "volume": 439906.0}, {"date": "2021-04-20", "close": 5.18, "volume": 1186158.0}, {"date": "2021-04-21", "close": 5.35, "volume": 2141048.0}, {"date": "2021-04-22", "close": 5.34, "volume": 1382679.0}, {"date": "2021-04-23", "close": 5.6, "volume": 1441138.0}, {"date": "2021-04-26", "close": 5.4, "volume": 626974.0}, {"date": "2021-04-27", "close": 5.29, "volume": 728345.0}, {"date": "2021-04-28", "close": 5.31, "volume": 1136187.0}, {"date": "2021-04-29", "close": 5.14, "volume": 1691626.0}, {"date": "2021-04-30", "close": 5.23, "volume": 1533603.0}, {"date": "2021-05-03", "close": 5.34, "volume": 928989.0}, {"date": "2021-05-04", "close": 5.25, "volume": 1028465.0}, {"date": "2021-05-05", "close": 5.28, "volume": 737767.0}, {"date": "2021-05-06", "close": 5.31, "volume": 717468.0}, {"date": "2021-05-07", "close": 5.21, "volume": 898938.0}, {"date": "2021-05-10", "close": 5.18, "volume": 940805.0}, {"date": "2021-05-11", "close": 5.04, "volume": 1376391.0}, {"date": "2021-05-12", "close": 5.0, "volume": 1574532.0}, {"date": "2021-05-13", "close": 4.99, "volume": 1232230.0}, {"date": "2021-05-14", "close": 5.05, "volume": 725170.0}, {"date": "2021-05-17", "close": 5.07, "volume": 998953.0}, {"date": "2021-05-18", "close": 5.01, "volume": 981930.0}, {"date": "2021-05-19", "close": 4.89, "volume": 2036494.0}, {"date": "2021-05-20", "close": 5.05, "volume": 2231745.0}, {"date": "2021-05-21", "close": 4.72, "volume": 3418029.0}, {"date": "2021-05-24", "close": 4.83, "volume": 1511724.0}, {"date": "2021-05-25", "close": 4.8, "volume": 878266.0}, {"date": "2021-05-26", "close": 4.88, "volume": 1496333.0}, {"date": "2021-05-27", "close": 4.8, "volume": 1670933.0}, {"date": "2021-05-28", "close": 4.86, "volume": 1149615.0}, {"date": "2021-05-31", "close": 4.85, "volume": 644688.0}, {"date": "2021-06-01", "close": 4.83, "volume": 642442.0}, {"date": "2021-06-02", "close": 4.85, "volume": 694960.0}, {"date": "2021-06-03", "close": 4.89, "volume": 924848.0}, {"date": "2021-06-04", "close": 4.89, "volume": 1200154.0}, {"date": "2021-06-07", "close": 4.94, "volume": 1105522.0}, {"date": "2021-06-08", "close": 4.89, "volume": 917402.0}, {"date": "2021-06-09", "close": 4.83, "volume": 1002240.0}, {"date": "2021-06-10", "close": 4.83, "volume": 995083.0}, {"date": "2021-06-11", "close": 4.8, "volume": 1028613.0}, {"date": "2021-06-15", "close": 4.85, "volume": 1017768.0}, {"date": "2021-06-16", "close": 4.84, "volume": 2191273.0}, {"date": "2021-06-17", "close": 4.72, "volume": 3012965.0}, {"date": "2021-06-18", "close": 4.67, "volume": 1688684.0}, {"date": "2021-06-21", "close": 4.62, "volume": 1211436.0}, {"date": "2021-06-22", "close": 4.52, "volume": 1727843.0}, {"date": "2021-06-23", "close": 4.55, "volume": 2266937.0}, {"date": "2021-06-24", "close": 4.7, "volume": 3023810.0}, {"date": "2021-06-25", "close": 4.87, "volume": 1409745.0}, {"date": "2021-06-28", "close": 4.78, "volume": 808465.0}, {"date": "2021-06-29", "close": 4.56, "volume": 1273375.0}, {"date": "2021-06-30", "close": 4.58, "volume": 1305261.0}, {"date": "2021-07-01", "close": 4.48, "volume": 1700936.0}, {"date": "2021-07-02", "close": 4.52, "volume": 1204284.0}, {"date": "2021-07-05", "close": 4.49, "volume": 816185.0}, {"date": "2021-07-06", "close": 4.47, "volume": 858575.0}, {"date": "2021-07-07", "close": 4.48, "volume": 736867.0}, {"date": "2021-07-08", "close": 4.47, "volume": 463216.0}, {"date": "2021-07-09", "close": 4.38, "volume": 1051913.0}, {"date": "2021-07-12", "close": 4.46, "volume": 553229.0}, {"date": "2021-07-13", "close": 4.48, "volume": 1348650.0}, {"date": "2021-07-14", "close": 4.51, "volume": 973316.0}, {"date": "2021-07-15", "close": 4.5, "volume": 1767228.0}, {"date": "2021-07-16", "close": 4.45, "volume": 831796.0}, {"date": "2021-07-19", "close": 4.43, "volume": 2355687.0}, {"date": "2021-07-20", "close": 4.37, "volume": 563683.0}, {"date": "2021-07-21", "close": 4.4, "volume": 836215.0}, {"date": "2021-07-22", "close": 4.45, "volume": 760776.0}, {"date": "2021-07-23", "close": 4.42, "volume": 1838582.0}, {"date": "2021-07-26", "close": 4.41, "volume": 1181328.0}, {"date": "2021-07-27", "close": 4.43, "volume": 854456.0}, {"date": "2021-07-28", "close": 4.33, "volume": 743169.0}, {"date": "2021-07-29", "close": 4.4, "volume": 876763.0}, {"date": "2021-07-30", "close": 4.31, "volume": 896855.0}, {"date": "2021-08-02", "close": 4.37, "volume": 484303.0}, {"date": "2021-08-03", "close": 4.39, "volume": 538498.0}, {"date": "2021-08-04", "close": 4.42, "volume": 552826.0}, {"date": "2021-08-05", "close": 4.33, "volume": 909518.0}, {"date": "2021-08-06", "close": 4.39, "volume": 1128341.0}, {"date": "2021-08-09", "close": 4.34, "volume": 679647.0}, {"date": "2021-08-10", "close": 4.36, "volume": 441814.0}, {"date": "2021-08-11", "close": 4.5, "volume": 2803714.0}, {"date": "2021-08-12", "close": 4.67, "volume": 2302187.0}, {"date": "2021-08-13", "close": 4.69, "volume": 1030163.0}, {"date": "2021-08-16", "close": 4.71, "volume": 1249504.0}, {"date": "2021-08-17", "close": 4.58, "volume": 763324.0}, {"date": "2021-08-18", "close": 4.57, "volume": 797078.0}, {"date": "2021-08-19", "close": 4.59, "volume": 858354.0}, {"date": "2021-08-20", "close": 4.55, "volume": 793649.0}, {"date": "2021-08-23", "close": 4.55, "volume": 495498.0}, {"date": "2021-08-24", "close": 4.55, "volume": 669025.0}, {"date": "2021-08-25", "close": 4.57, "volume": 517133.0}, {"date": "2021-08-26", "close": 4.39, "volume": 1267532.0}, {"date": "2021-08-27", "close": 4.39, "volume": 590550.0}, {"date": "2021-08-30", "close": 4.43, "volume": 582545.0}, {"date": "2021-08-31", "close": 4.47, "volume": 870068.0}, {"date": "2021-09-01", "close": 4.45, "volume": 540311.0}, {"date": "2021-09-02", "close": 4.43, "volume": 722085.0}, {"date": "2021-09-03", "close": 4.48, "volume": 803685.0}, {"date": "2021-09-06", "close": 4.48, "volume": 1917970.0}, {"date": "2021-09-07", "close": 4.41, "volume": 1981774.0}, {"date": "2021-09-08", "close": 4.32, "volume": 2144311.0}, {"date": "2021-09-09", "close": 4.13, "volume": 2129680.0}, {"date": "2021-09-10", "close": 4.3, "volume": 1843043.0}, {"date": "2021-09-13", "close": 4.2, "volume": 1144830.0}, {"date": "2021-09-14", "close": 4.26, "volume": 904895.0}, {"date": "2021-09-15", "close": 4.26, "volume": 1448995.0}, {"date": "2021-09-16", "close": 4.43, "volume": 1430834.0}, {"date": "2021-09-17", "close": 4.4, "volume": 1933287.0}, {"date": "2021-09-20", "close": 4.49, "volume": 2113858.0}, {"date": "2021-09-21", "close": 4.68, "volume": 1682190.0}, {"date": "2021-09-22", "close": 4.66, "volume": 871815.0}, {"date": "2021-09-23", "close": 4.76, "volume": 1312634.0}, {"date": "2021-09-24", "close": 4.71, "volume": 1175042.0}, {"date": "2021-09-27", "close": 4.78, "volume": 737023.0}, {"date": "2021-09-28", "close": 4.81, "volume": 868326.0}, {"date": "2021-09-29", "close": 4.71, "volume": 1028362.0}, {"date": "2021-09-30", "close": 4.8, "volume": 834392.0}, {"date": "2021-10-01", "close": 4.72, "volume": 1038210.0}, {"date": "2021-10-04", "close": 4.69, "volume": 869036.0}, {"date": "2021-10-05", "close": 4.67, "volume": 952661.0}, {"date": "2021-10-06", "close": 4.52, "volume": 2171305.0}, {"date": "2021-10-07", "close": 4.57, "volume": 675096.0}, {"date": "2021-10-08", "close": 4.54, "volume": 790935.0}, {"date": "2021-10-11", "close": 4.5, "volume": 833568.0}, {"date": "2021-10-12", "close": 4.6, "volume": 1049245.0}, {"date": "2021-10-13", "close": 4.88, "volume": 1908975.0}, {"date": "2021-10-14", "close": 4.78, "volume": 1176268.0}, {"date": "2021-10-15", "close": 4.69, "volume": 1870757.0}, {"date": "2021-10-18", "close": 4.57, "volume": 916014.0}, {"date": "2021-10-19", "close": 4.64, "volume": 1018413.0}, {"date": "2021-10-20", "close": 4.61, "volume": 1116130.0}, {"date": "2021-10-21", "close": 4.58, "volume": 1407375.0}, {"date": "2021-10-22", "close": 4.54, "volume": 382227.0}, {"date": "2021-10-25", "close": 4.5, "volume": 431062.0}, {"date": "2021-10-26", "close": 4.44, "volume": 469724.0}, {"date": "2021-10-27", "close": 4.42, "volume": 881131.0}, {"date": "2021-10-28", "close": 4.36, "volume": 546040.0}, {"date": "2021-10-29", "close": 4.35, "volume": 786687.0}, {"date": "2021-11-01", "close": 4.54, "volume": 1052482.0}, {"date": "2021-11-02", "close": 4.48, "volume": 428643.0}, {"date": "2021-11-03", "close": 4.67, "volume": 1165925.0}, {"date": "2021-11-04", "close": 4.94, "volume": 1349507.0}, {"date": "2021-11-05", "close": 5.02, "volume": 1151979.0}, {"date": "2021-11-08", "close": 5.16, "volume": 1541482.0}, {"date": "2021-11-09", "close": 5.18, "volume": 2011987.0}, {"date": "2021-11-10", "close": 5.16, "volume": 1249440.0}, {"date": "2021-11-11", "close": 4.99, "volume": 1327338.0}, {"date": "2021-11-12", "close": 5.12, "volume": 843077.0}, {"date": "2021-11-15", "close": 5.05, "volume": 762286.0}, {"date": "2021-11-16", "close": 5.02, "volume": 1328456.0}, {"date": "2021-11-17", "close": 4.59, "volume": 4539953.0}, {"date": "2021-11-18", "close": 4.83, "volume": 3424145.0}, {"date": "2021-11-19", "close": 4.81, "volume": 1675789.0}, {"date": "2021-11-22", "close": 4.85, "volume": 1263082.0}, {"date": "2021-11-23", "close": 4.81, "volume": 1178252.0}, {"date": "2021-11-24", "close": 4.77, "volume": 1029350.0}, {"date": "2021-11-25", "close": 4.66, "volume": 1950037.0}, {"date": "2021-11-26", "close": 4.51, "volume": 1344521.0}, {"date": "2021-11-29", "close": 4.44, "volume": 1408469.0}, {"date": "2021-11-30", "close": 4.6, "volume": 1963561.0}, {"date": "2021-12-01", "close": 4.5, "volume": 887801.0}, {"date": "2021-12-02", "close": 4.46, "volume": 675379.0}, {"date": "2021-12-03", "close": 4.5, "volume": 1251339.0}, {"date": "2021-12-06", "close": 4.47, "volume": 1152831.0}, {"date": "2021-12-07", "close": 4.5, "volume": 962060.0}, {"date": "2021-12-08", "close": 4.67, "volume": 2132694.0}, {"date": "2021-12-09", "close": 4.67, "volume": 672833.0}, {"date": "2021-12-10", "close": 4.69, "volume": 675308.0}, {"date": "2021-12-13", "close": 4.67, "volume": 352212.0}, {"date": "2021-12-14", "close": 4.71, "volume": 763749.0}, {"date": "2021-12-15", "close": 4.67, "volume": 564785.0}, {"date": "2021-12-16", "close": 4.75, "volume": 1392174.0}, {"date": "2021-12-17", "close": 4.88, "volume": 1619299.0}, {"date": "2021-12-20", "close": 4.82, "volume": 728632.0}, {"date": "2021-12-21", "close": 4.83, "volume": 478278.0}, {"date": "2021-12-22", "close": 4.86, "volume": 509509.0}, {"date": "2021-12-23", "close": 4.82, "volume": 410098.0}, {"date": "2021-12-24", "close": 4.81, "volume": 152992.0}, {"date": "2021-12-29", "close": 4.88, "volume": 541591.0}, {"date": "2021-12-30", "close": 4.85, "volume": 398873.0}, {"date": "2021-12-31", "close": 4.85, "volume": 183071.0}, {"date": "2022-01-04", "close": 4.87, "volume": 521855.0}, {"date": "2022-01-05", "close": 4.91, "volume": 611409.0}, {"date": "2022-01-06", "close": 4.85, "volume": 918624.0}, {"date": "2022-01-07", "close": 4.89, "volume": 532235.0}, {"date": "2022-01-10", "close": 4.86, "volume": 289528.0}, {"date": "2022-01-11", "close": 4.8, "volume": 370126.0}, {"date": "2022-01-12", "close": 4.8, "volume": 437628.0}, {"date": "2022-01-13", "close": 4.85, "volume": 759854.0}, {"date": "2022-01-14", "close": 4.79, "volume": 742031.0}, {"date": "2022-01-17", "close": 4.76, "volume": 548815.0}, {"date": "2022-01-18", "close": 4.67, "volume": 1292304.0}, {"date": "2022-01-19", "close": 4.65, "volume": 691584.0}, {"date": "2022-01-20", "close": 4.64, "volume": 998863.0}, {"date": "2022-01-21", "close": 4.51, "volume": 684281.0}, {"date": "2022-01-24", "close": 4.44, "volume": 1214461.0}, {"date": "2022-01-25", "close": 4.34, "volume": 1536300.0}, {"date": "2022-01-27", "close": 4.29, "volume": 1463362.0}, {"date": "2022-01-28", "close": 4.38, "volume": 2697431.0}, {"date": "2022-01-31", "close": 4.45, "volume": 1182494.0}, {"date": "2022-02-01", "close": 4.58, "volume": 1188737.0}, {"date": "2022-02-02", "close": 4.65, "volume": 1567517.0}, {"date": "2022-02-03", "close": 5.59, "volume": 7953792.0}, {"date": "2022-02-04", "close": 5.52, "volume": 3567005.0}, {"date": "2022-02-07", "close": 5.53, "volume": 1620290.0}, {"date": "2022-02-08", "close": 5.69, "volume": 1917067.0}, {"date": "2022-02-09", "close": 5.77, "volume": 1497935.0}, {"date": "2022-02-10", "close": 5.65, "volume": 1214708.0}, {"date": "2022-02-11", "close": 5.54, "volume": 974610.0}, {"date": "2022-02-14", "close": 5.49, "volume": 968014.0}, {"date": "2022-02-15", "close": 5.5, "volume": 1029571.0}, {"date": "2022-02-16", "close": 5.6, "volume": 926703.0}, {"date": "2022-02-17", "close": 5.64, "volume": 592980.0}, {"date": "2022-02-18", "close": 5.49, "volume": 399565.0}, {"date": "2022-02-21", "close": 5.53, "volume": 508998.0}, {"date": "2022-02-22", "close": 5.57, "volume": 890451.0}, {"date": "2022-02-23", "close": 5.58, "volume": 594482.0}, {"date": "2022-02-24", "close": 5.4, "volume": 987451.0}, {"date": "2022-02-25", "close": 5.45, "volume": 1084758.0}, {"date": "2022-02-28", "close": 5.48, "volume": 770605.0}, {"date": "2022-03-01", "close": 5.55, "volume": 513396.0}, {"date": "2022-03-02", "close": 5.44, "volume": 983401.0}, {"date": "2022-03-03", "close": 5.41, "volume": 948829.0}, {"date": "2022-03-04", "close": 5.43, "volume": 1054849.0}, {"date": "2022-03-07", "close": 5.46, "volume": 3471883.0}, {"date": "2022-03-08", "close": 5.37, "volume": 2790448.0}, {"date": "2022-03-09", "close": 5.38, "volume": 1262460.0}, {"date": "2022-03-10", "close": 5.54, "volume": 1021084.0}, {"date": "2022-03-11", "close": 5.65, "volume": 1344529.0}, {"date": "2022-03-14", "close": 5.93, "volume": 2793953.0}, {"date": "2022-03-15", "close": 5.88, "volume": 728390.0}, {"date": "2022-03-16", "close": 5.79, "volume": 633593.0}, {"date": "2022-03-17", "close": 5.86, "volume": 1712925.0}, {"date": "2022-03-18", "close": 5.95, "volume": 1790577.0}, {"date": "2022-03-21", "close": 5.95, "volume": 732201.0}, {"date": "2022-03-22", "close": 6.0, "volume": 763464.0}, {"date": "2022-03-23", "close": 6.04, "volume": 812354.0}, {"date": "2022-03-24", "close": 6.17, "volume": 1187816.0}, {"date": "2022-03-25", "close": 6.21, "volume": 1067010.0}, {"date": "2022-03-28", "close": 6.17, "volume": 669061.0}, {"date": "2022-03-29", "close": 6.28, "volume": 753789.0}, {"date": "2022-03-30", "close": 6.3, "volume": 1261090.0}, {"date": "2022-03-31", "close": 6.33, "volume": 826136.0}, {"date": "2022-04-01", "close": 6.22, "volume": 534557.0}, {"date": "2022-04-04", "close": 6.39, "volume": 838958.0}, {"date": "2022-04-05", "close": 6.18, "volume": 599167.0}, {"date": "2022-04-06", "close": 6.15, "volume": 428831.0}, {"date": "2022-04-07", "close": 6.15, "volume": 498664.0}, {"date": "2022-04-08", "close": 6.4, "volume": 1641573.0}, {"date": "2022-04-11", "close": 6.6, "volume": 2014384.0}, {"date": "2022-04-12", "close": 6.62, "volume": 699971.0}, {"date": "2022-04-13", "close": 6.59, "volume": 885783.0}, {"date": "2022-04-14", "close": 6.65, "volume": 555536.0}, {"date": "2022-04-19", "close": 6.81, "volume": 782464.0}, {"date": "2022-04-20", "close": 6.79, "volume": 888210.0}, {"date": "2022-04-21", "close": 6.86, "volume": 406769.0}, {"date": "2022-04-22", "close": 6.76, "volume": 680970.0}, {"date": "2022-04-26", "close": 6.89, "volume": 3653594.0}, {"date": "2022-04-27", "close": 6.59, "volume": 1476450.0}, {"date": "2022-04-28", "close": 6.56, "volume": 1867798.0}, {"date": "2022-04-29", "close": 6.45, "volume": 1918242.0}, {"date": "2022-05-02", "close": 6.49, "volume": 1095470.0}, {"date": "2022-05-03", "close": 6.62, "volume": 1165243.0}, {"date": "2022-05-04", "close": 6.5, "volume": 1843703.0}, {"date": "2022-05-05", "close": 6.7, "volume": 1662486.0}, {"date": "2022-05-06", "close": 6.54, "volume": 1154273.0}, {"date": "2022-05-09", "close": 6.43, "volume": 690968.0}, {"date": "2022-05-10", "close": 6.4, "volume": 1305281.0}, {"date": "2022-05-11", "close": 6.4, "volume": 2170177.0}, {"date": "2022-05-12", "close": 6.27, "volume": 665934.0}, {"date": "2022-05-13", "close": 6.4, "volume": 1013290.0}, {"date": "2022-05-16", "close": 6.47, "volume": 1174280.0}, {"date": "2022-05-17", "close": 6.63, "volume": 1607371.0}, {"date": "2022-05-18", "close": 6.64, "volume": 957991.0}, {"date": "2022-05-19", "close": 6.07, "volume": 2790917.0}, {"date": "2022-05-20", "close": 5.82, "volume": 3198014.0}, {"date": "2022-05-23", "close": 5.84, "volume": 1056285.0}, {"date": "2022-05-24", "close": 4.99, "volume": 18204900.0}, {"date": "2022-05-25", "close": 5.27, "volume": 9735273.0}, {"date": "2022-05-26", "close": 5.33, "volume": 2999115.0}, {"date": "2022-05-27", "close": 5.37, "volume": 2164754.0}, {"date": "2022-05-30", "close": 5.33, "volume": 2088263.0}, {"date": "2022-05-31", "close": 5.29, "volume": 7883668.0}, {"date": "2022-06-01", "close": 5.39, "volume": 4120944.0}, {"date": "2022-06-02", "close": 5.46, "volume": 3305110.0}, {"date": "2022-06-03", "close": 5.42, "volume": 2672473.0}, {"date": "2022-06-06", "close": 5.43, "volume": 2124869.0}, {"date": "2022-06-07", "close": 5.36, "volume": 2696360.0}, {"date": "2022-06-08", "close": 5.51, "volume": 6075418.0}, {"date": "2022-06-09", "close": 5.48, "volume": 3122324.0}, {"date": "2022-06-10", "close": 5.27, "volume": 3503933.0}, {"date": "2022-06-14", "close": 5.15, "volume": 2905984.0}, {"date": "2022-06-15", "close": 5.1, "volume": 2320273.0}, {"date": "2022-06-16", "close": 4.95, "volume": 2430166.0}, {"date": "2022-06-17", "close": 5.06, "volume": 4855008.0}, {"date": "2022-06-20", "close": 4.87, "volume": 1954857.0}, {"date": "2022-06-21", "close": 5.0, "volume": 2220380.0}, {"date": "2022-06-22", "close": 5.06, "volume": 1579187.0}, {"date": "2022-06-23", "close": 5.07, "volume": 3357487.0}, {"date": "2022-06-24", "close": 4.99, "volume": 1903892.0}, {"date": "2022-06-27", "close": 5.18, "volume": 1692880.0}, {"date": "2022-06-28", "close": 5.22, "volume": 1296838.0}, {"date": "2022-06-29", "close": 5.08, "volume": 794778.0}, {"date": "2022-06-30", "close": 5.09, "volume": 1117651.0}, {"date": "2022-07-01", "close": 5.13, "volume": 896060.0}, {"date": "2022-07-04", "close": 5.16, "volume": 984847.0}, {"date": "2022-07-05", "close": 5.15, "volume": 720822.0}, {"date": "2022-07-06", "close": 5.07, "volume": 877015.0}, {"date": "2022-07-07", "close": 5.15, "volume": 762428.0}, {"date": "2022-07-08", "close": 5.2, "volume": 1078093.0}, {"date": "2022-07-11", "close": 5.15, "volume": 377546.0}, {"date": "2022-07-12", "close": 5.13, "volume": 848231.0}, {"date": "2022-07-13", "close": 5.03, "volume": 1103735.0}, {"date": "2022-07-14", "close": 5.08, "volume": 907985.0}, {"date": "2022-07-15", "close": 4.97, "volume": 1029392.0}, {"date": "2022-07-18", "close": 5.09, "volume": 571305.0}, {"date": "2022-07-19", "close": 5.09, "volume": 1016337.0}, {"date": "2022-07-20", "close": 5.2, "volume": 460766.0}, {"date": "2022-07-21", "close": 5.15, "volume": 1630456.0}, {"date": "2022-07-22", "close": 5.07, "volume": 920335.0}, {"date": "2022-07-25", "close": 5.03, "volume": 497946.0}, {"date": "2022-07-26", "close": 5.06, "volume": 1025200.0}, {"date": "2022-07-27", "close": 5.16, "volume": 879055.0}, {"date": "2022-07-28", "close": 5.16, "volume": 506271.0}, {"date": "2022-07-29", "close": 5.16, "volume": 811740.0}, {"date": "2022-08-01", "close": 5.2, "volume": 824236.0}, {"date": "2022-08-02", "close": 5.18, "volume": 746835.0}, {"date": "2022-08-03", "close": 5.2, "volume": 506600.0}, {"date": "2022-08-04", "close": 5.21, "volume": 1014759.0}, {"date": "2022-08-05", "close": 5.27, "volume": 1264063.0}, {"date": "2022-08-08", "close": 5.33, "volume": 1104349.0}, {"date": "2022-08-09", "close": 5.31, "volume": 874019.0}, {"date": "2022-08-10", "close": 5.22, "volume": 890514.0}, {"date": "2022-08-11", "close": 5.22, "volume": 661292.0}, {"date": "2022-08-12", "close": 5.26, "volume": 1145941.0}, {"date": "2022-08-15", "close": 5.32, "volume": 797718.0}, {"date": "2022-08-16", "close": 5.36, "volume": 767704.0}, {"date": "2022-08-17", "close": 5.35, "volume": 724511.0}, {"date": "2022-08-18", "close": 5.31, "volume": 757518.0}, {"date": "2022-08-19", "close": 5.3, "volume": 784482.0}, {"date": "2022-08-22", "close": 5.31, "volume": 793328.0}, {"date": "2022-08-23", "close": 5.08, "volume": 1172201.0}, {"date": "2022-08-24", "close": 5.08, "volume": 1600904.0}, {"date": "2022-08-25", "close": 5.31, "volume": 1181346.0}, {"date": "2022-08-26", "close": 5.45, "volume": 947348.0}, {"date": "2022-08-29", "close": 5.28, "volume": 1322194.0}, {"date": "2022-08-30", "close": 5.31, "volume": 712396.0}, {"date": "2022-08-31", "close": 5.34, "volume": 1030799.0}, {"date": "2022-09-01", "close": 5.25, "volume": 866632.0}, {"date": "2022-09-02", "close": 5.19, "volume": 862091.0}, {"date": "2022-09-05", "close": 5.17, "volume": 365776.0}, {"date": "2022-09-06", "close": 5.05, "volume": 617305.0}, {"date": "2022-09-07", "close": 4.88, "volume": 2068474.0}, {"date": "2022-09-08", "close": 5.26, "volume": 2422373.0}, {"date": "2022-09-09", "close": 5.41, "volume": 1721215.0}, {"date": "2022-09-12", "close": 5.47, "volume": 908849.0}, {"date": "2022-09-13", "close": 5.57, "volume": 1747838.0}, {"date": "2022-09-14", "close": 5.37, "volume": 1294557.0}, {"date": "2022-09-15", "close": 5.47, "volume": 1413759.0}, {"date": "2022-09-16", "close": 5.37, "volume": 5816795.0}, {"date": "2022-09-19", "close": 5.37, "volume": 798615.0}, {"date": "2022-09-20", "close": 5.48, "volume": 1360292.0}, {"date": "2022-09-21", "close": 5.33, "volume": 838006.0}, {"date": "2022-09-23", "close": 5.4, "volume": 1558491.0}, {"date": "2022-09-26", "close": 5.13, "volume": 995370.0}, {"date": "2022-09-27", "close": 5.1, "volume": 1842726.0}, {"date": "2022-09-28", "close": 5.12, "volume": 1510170.0}, {"date": "2022-09-29", "close": 5.12, "volume": 2220578.0}, {"date": "2022-09-30", "close": 5.0, "volume": 1881331.0}, {"date": "2022-10-03", "close": 4.97, "volume": 761490.0}, {"date": "2022-10-04", "close": 5.03, "volume": 1804167.0}, {"date": "2022-10-05", "close": 5.11, "volume": 3191741.0}, {"date": "2022-10-06", "close": 5.04, "volume": 2223017.0}, {"date": "2022-10-07", "close": 5.05, "volume": 2348410.0}, {"date": "2022-10-10", "close": 5.04, "volume": 1311445.0}, {"date": "2022-10-11", "close": 5.19, "volume": 2179321.0}, {"date": "2022-10-12", "close": 5.17, "volume": 4634334.0}, {"date": "2022-10-13", "close": 5.06, "volume": 1071112.0}, {"date": "2022-10-14", "close": 5.19, "volume": 1636429.0}, {"date": "2022-10-17", "close": 5.13, "volume": 1004034.0}, {"date": "2022-10-18", "close": 5.35, "volume": 1074658.0}, {"date": "2022-10-19", "close": 5.44, "volume": 963463.0}, {"date": "2022-10-20", "close": 5.23, "volume": 865470.0}, {"date": "2022-10-21", "close": 5.25, "volume": 976579.0}, {"date": "2022-10-24", "close": 5.38, "volume": 1218171.0}, {"date": "2022-10-25", "close": 5.39, "volume": 852653.0}, {"date": "2022-10-26", "close": 5.63, "volume": 1925799.0}, {"date": "2022-10-27", "close": 5.58, "volume": 1510935.0}, {"date": "2022-10-28", "close": 5.5, "volume": 1017514.0}, {"date": "2022-10-31", "close": 5.57, "volume": 882515.0}, {"date": "2022-11-01", "close": 5.72, "volume": 654529.0}, {"date": "2022-11-02", "close": 5.85, "volume": 1585743.0}, {"date": "2022-11-03", "close": 5.68, "volume": 998264.0}, {"date": "2022-11-04", "close": 5.65, "volume": 999496.0}, {"date": "2022-11-07", "close": 5.59, "volume": 636261.0}, {"date": "2022-11-08", "close": 5.58, "volume": 722233.0}, {"date": "2022-11-09", "close": 5.55, "volume": 1042767.0}, {"date": "2022-11-10", "close": 5.46, "volume": 911628.0}, {"date": "2022-11-11", "close": 5.68, "volume": 1213396.0}, {"date": "2022-11-14", "close": 5.52, "volume": 844900.0}, {"date": "2022-11-15", "close": 5.42, "volume": 768721.0}, {"date": "2022-11-16", "close": 5.9, "volume": 3062487.0}, {"date": "2022-11-17", "close": 5.86, "volume": 1477306.0}, {"date": "2022-11-18", "close": 5.9, "volume": 860606.0}, {"date": "2022-11-21", "close": 5.99, "volume": 744116.0}, {"date": "2022-11-22", "close": 5.94, "volume": 827885.0}, {"date": "2022-11-23", "close": 6.15, "volume": 1002148.0}, {"date": "2022-11-24", "close": 6.23, "volume": 1051812.0}, {"date": "2022-11-25", "close": 6.07, "volume": 764202.0}, {"date": "2022-11-28", "close": 6.03, "volume": 693227.0}, {"date": "2022-11-29", "close": 6.05, "volume": 765669.0}, {"date": "2022-11-30", "close": 6.02, "volume": 2445290.0}, {"date": "2022-12-01", "close": 6.11, "volume": 1187847.0}, {"date": "2022-12-02", "close": 6.04, "volume": 888676.0}, {"date": "2022-12-05", "close": 6.05, "volume": 760742.0}, {"date": "2022-12-06", "close": 6.18, "volume": 1984263.0}, {"date": "2022-12-07", "close": 6.2, "volume": 3362963.0}, {"date": "2022-12-08", "close": 6.35, "volume": 1337978.0}, {"date": "2022-12-09", "close": 6.31, "volume": 1475667.0}, {"date": "2022-12-12", "close": 6.2, "volume": 901009.0}, {"date": "2022-12-13", "close": 6.14, "volume": 917003.0}, {"date": "2022-12-14", "close": 6.2, "volume": 700466.0}, {"date": "2022-12-15", "close": 6.25, "volume": 1060446.0}, {"date": "2022-12-16", "close": 6.11, "volume": 1615103.0}, {"date": "2022-12-19", "close": 6.13, "volume": 516625.0}, {"date": "2022-12-20", "close": 6.07, "volume": 1028268.0}, {"date": "2022-12-21", "close": 6.2, "volume": 792127.0}, {"date": "2022-12-22", "close": 6.2, "volume": 1022872.0}, {"date": "2022-12-23", "close": 6.14, "volume": 633975.0}, {"date": "2022-12-28", "close": 6.15, "volume": 412151.0}, {"date": "2022-12-29", "close": 6.12, "volume": 446047.0}, {"date": "2022-12-30", "close": 6.13, "volume": 740941.0}, {"date": "2023-01-03", "close": 6.1, "volume": 492702.0}, {"date": "2023-01-04", "close": 6.14, "volume": 481703.0}, {"date": "2023-01-05", "close": 6.13, "volume": 777127.0}, {"date": "2023-01-06", "close": 6.12, "volume": 2683137.0}, {"date": "2023-01-09", "close": 6.15, "volume": 810204.0}, {"date": "2023-01-10", "close": 6.15, "volume": 516377.0}, {"date": "2023-01-11", "close": 6.05, "volume": 3482967.0}, {"date": "2023-01-12", "close": 6.07, "volume": 1083966.0}, {"date": "2023-01-13", "close": 6.11, "volume": 928880.0}, {"date": "2023-01-16", "close": 6.05, "volume": 641596.0}, {"date": "2023-01-17", "close": 5.94, "volume": 599076.0}, {"date": "2023-01-18", "close": 5.92, "volume": 1234033.0}, {"date": "2023-01-19", "close": 5.93, "volume": 608418.0}, {"date": "2023-01-20", "close": 5.91, "volume": 570908.0}, {"date": "2023-01-23", "close": 5.96, "volume": 765451.0}, {"date": "2023-01-24", "close": 5.99, "volume": 517585.0}, {"date": "2023-01-25", "close": 5.92, "volume": 621026.0}, {"date": "2023-01-27", "close": 5.93, "volume": 499813.0}, {"date": "2023-01-30", "close": 5.87, "volume": 423746.0}, {"date": "2023-01-31", "close": 5.92, "volume": 849503.0}, {"date": "2023-02-01", "close": 5.81, "volume": 813967.0}, {"date": "2023-02-02", "close": 5.74, "volume": 887038.0}, {"date": "2023-02-03", "close": 5.71, "volume": 665430.0}, {"date": "2023-02-06", "close": 5.83, "volume": 763401.0}, {"date": "2023-02-07", "close": 5.76, "volume": 726628.0}, {"date": "2023-02-08", "close": 5.72, "volume": 1816787.0}, {"date": "2023-02-09", "close": 5.69, "volume": 340735.0}, {"date": "2023-02-10", "close": 5.64, "volume": 1209885.0}, {"date": "2023-02-13", "close": 5.67, "volume": 450748.0}, {"date": "2023-02-14", "close": 5.69, "volume": 733082.0}, {"date": "2023-02-15", "close": 5.74, "volume": 589849.0}, {"date": "2023-02-16", "close": 5.78, "volume": 816371.0}, {"date": "2023-02-17", "close": 5.77, "volume": 478884.0}, {"date": "2023-02-20", "close": 5.78, "volume": 268745.0}, {"date": "2023-02-21", "close": 5.77, "volume": 324654.0}, {"date": "2023-02-22", "close": 5.75, "volume": 415591.0}, {"date": "2023-02-23", "close": 5.78, "volume": 392659.0}, {"date": "2023-02-24", "close": 5.81, "volume": 389390.0}, {"date": "2023-02-27", "close": 5.75, "volume": 301562.0}, {"date": "2023-02-28", "close": 5.81, "volume": 587444.0}, {"date": "2023-03-01", "close": 5.74, "volume": 539188.0}, {"date": "2023-03-02", "close": 5.79, "volume": 572928.0}, {"date": "2023-03-03", "close": 5.74, "volume": 304589.0}, {"date": "2023-03-06", "close": 5.71, "volume": 502489.0}, {"date": "2023-03-07", "close": 5.82, "volume": 490627.0}, {"date": "2023-03-08", "close": 5.74, "volume": 838871.0}, {"date": "2023-03-09", "close": 5.77, "volume": 374632.0}, {"date": "2023-03-10", "close": 5.59, "volume": 561980.0}, {"date": "2023-03-13", "close": 5.51, "volume": 587297.0}, {"date": "2023-03-14", "close": 5.43, "volume": 1193519.0}, {"date": "2023-03-15", "close": 5.49, "volume": 717838.0}, {"date": "2023-03-16", "close": 5.34, "volume": 1384252.0}, {"date": "2023-03-17", "close": 5.43, "volume": 793360.0}, {"date": "2023-03-20", "close": 5.34, "volume": 590418.0}, {"date": "2023-03-21", "close": 5.39, "volume": 511113.0}, {"date": "2023-03-22", "close": 5.44, "volume": 634933.0}, {"date": "2023-03-23", "close": 5.46, "volume": 451805.0}, {"date": "2023-03-24", "close": 5.49, "volume": 609653.0}, {"date": "2023-03-27", "close": 5.52, "volume": 601864.0}, {"date": "2023-03-28", "close": 5.6, "volume": 882213.0}, {"date": "2023-03-29", "close": 5.64, "volume": 1065540.0}, {"date": "2023-03-30", "close": 5.68, "volume": 1032948.0}, {"date": "2023-03-31", "close": 5.71, "volume": 785013.0}, {"date": "2023-04-03", "close": 5.73, "volume": 612743.0}, {"date": "2023-04-04", "close": 5.64, "volume": 692634.0}, {"date": "2023-04-05", "close": 5.67, "volume": 984910.0}, {"date": "2023-04-06", "close": 5.69, "volume": 355839.0}, {"date": "2023-04-11", "close": 5.75, "volume": 775584.0}, {"date": "2023-04-12", "close": 5.8, "volume": 456788.0}, {"date": "2023-04-13", "close": 5.76, "volume": 558447.0}, {"date": "2023-04-14", "close": 5.82, "volume": 512607.0}, {"date": "2023-04-17", "close": 5.78, "volume": 604068.0}, {"date": "2023-04-18", "close": 5.73, "volume": 567106.0}, {"date": "2023-04-19", "close": 5.85, "volume": 1261466.0}, {"date": "2023-04-20", "close": 5.73, "volume": 681278.0}, {"date": "2023-04-21", "close": 5.59, "volume": 1254472.0}, {"date": "2023-04-24", "close": 5.65, "volume": 474838.0}, {"date": "2023-04-26", "close": 5.62, "volume": 1148299.0}, {"date": "2023-04-27", "close": 5.53, "volume": 755734.0}, {"date": "2023-04-28", "close": 5.57, "volume": 955751.0}, {"date": "2023-05-01", "close": 5.61, "volume": 343186.0}, {"date": "2023-05-02", "close": 5.54, "volume": 2483479.0}, {"date": "2023-05-03", "close": 5.46, "volume": 758920.0}, {"date": "2023-05-04", "close": 5.49, "volume": 744186.0}, {"date": "2023-05-05", "close": 5.48, "volume": 605080.0}, {"date": "2023-05-08", "close": 5.52, "volume": 939374.0}, {"date": "2023-05-09", "close": 5.5, "volume": 460231.0}, {"date": "2023-05-10", "close": 5.48, "volume": 845661.0}, {"date": "2023-05-11", "close": 5.45, "volume": 870644.0}, {"date": "2023-05-12", "close": 5.4, "volume": 542497.0}, {"date": "2023-05-15", "close": 5.39, "volume": 872412.0}, {"date": "2023-05-16", "close": 5.35, "volume": 1024900.0}, {"date": "2023-05-17", "close": 5.3, "volume": 2418646.0}, {"date": "2023-05-18", "close": 6.05, "volume": 4168280.0}, {"date": "2023-05-19", "close": 5.77, "volume": 1481761.0}, {"date": "2023-05-22", "close": 5.63, "volume": 5930913.0}, {"date": "2023-05-23", "close": 5.61, "volume": 1142009.0}, {"date": "2023-05-24", "close": 5.48, "volume": 1159352.0}, {"date": "2023-05-25", "close": 5.39, "volume": 792313.0}, {"date": "2023-05-26", "close": 5.47, "volume": 708971.0}, {"date": "2023-05-29", "close": 5.47, "volume": 859399.0}, {"date": "2023-05-30", "close": 5.5, "volume": 828383.0}, {"date": "2023-05-31", "close": 5.45, "volume": 1825833.0}, {"date": "2023-06-01", "close": 5.44, "volume": 784641.0}, {"date": "2023-06-02", "close": 5.4, "volume": 612766.0}, {"date": "2023-06-05", "close": 5.41, "volume": 1555537.0}, {"date": "2023-06-06", "close": 5.29, "volume": 1338427.0}, {"date": "2023-06-07", "close": 5.21, "volume": 1218587.0}, {"date": "2023-06-08", "close": 5.2, "volume": 972820.0}, {"date": "2023-06-09", "close": 5.16, "volume": 816265.0}, {"date": "2023-06-13", "close": 5.09, "volume": 1230049.0}, {"date": "2023-06-14", "close": 5.07, "volume": 2245536.0}, {"date": "2023-06-15", "close": 5.02, "volume": 1975182.0}, {"date": "2023-06-16", "close": 5.08, "volume": 2048549.0}, {"date": "2023-06-19", "close": 5.08, "volume": 899720.0}, {"date": "2023-06-20", "close": 5.12, "volume": 712836.0}, {"date": "2023-06-21", "close": 5.12, "volume": 577806.0}, {"date": "2023-06-22", "close": 5.03, "volume": 1068984.0}, {"date": "2023-06-23", "close": 5.02, "volume": 636356.0}, {"date": "2023-06-26", "close": 4.96, "volume": 714954.0}, {"date": "2023-06-27", "close": 4.94, "volume": 1424034.0}, {"date": "2023-06-28", "close": 4.99, "volume": 619869.0}, {"date": "2023-06-29", "close": 5.06, "volume": 907273.0}, {"date": "2023-06-30", "close": 5.09, "volume": 679423.0}, {"date": "2023-07-03", "close": 5.17, "volume": 703236.0}, {"date": "2023-07-04", "close": 5.23, "volume": 890297.0}, {"date": "2023-07-05", "close": 5.25, "volume": 779756.0}, {"date": "2023-07-06", "close": 5.16, "volume": 1687750.0}, {"date": "2023-07-07", "close": 5.15, "volume": 865805.0}, {"date": "2023-07-10", "close": 5.18, "volume": 509888.0}, {"date": "2023-07-11", "close": 5.22, "volume": 1266651.0}, {"date": "2023-07-12", "close": 5.29, "volume": 816334.0}, {"date": "2023-07-13", "close": 5.32, "volume": 977673.0}, {"date": "2023-07-14", "close": 5.35, "volume": 859329.0}, {"date": "2023-07-17", "close": 5.4, "volume": 700180.0}, {"date": "2023-07-18", "close": 5.37, "volume": 942878.0}, {"date": "2023-07-19", "close": 5.46, "volume": 945196.0}, {"date": "2023-07-20", "close": 5.53, "volume": 1045591.0}, {"date": "2023-07-21", "close": 5.48, "volume": 611841.0}, {"date": "2023-07-24", "close": 5.55, "volume": 533464.0}, {"date": "2023-07-25", "close": 5.35, "volume": 1474354.0}, {"date": "2023-07-26", "close": 5.33, "volume": 867140.0}, {"date": "2023-07-27", "close": 5.44, "volume": 856728.0}, {"date": "2023-07-28", "close": 5.39, "volume": 1262989.0}, {"date": "2023-07-31", "close": 5.37, "volume": 786515.0}, {"date": "2023-08-01", "close": 5.26, "volume": 1724629.0}, {"date": "2023-08-02", "close": 5.21, "volume": 616208.0}, {"date": "2023-08-03", "close": 5.15, "volume": 1334345.0}, {"date": "2023-08-04", "close": 5.2, "volume": 1163778.0}, {"date": "2023-08-07", "close": 5.17, "volume": 529252.0}, {"date": "2023-08-08", "close": 5.19, "volume": 712876.0}, {"date": "2023-08-09", "close": 5.25, "volume": 467080.0}, {"date": "2023-08-10", "close": 5.24, "volume": 654168.0}, {"date": "2023-08-11", "close": 5.21, "volume": 735995.0}, {"date": "2023-08-14", "close": 5.09, "volume": 756614.0}, {"date": "2023-08-15", "close": 5.13, "volume": 571322.0}, {"date": "2023-08-16", "close": 5.06, "volume": 1315645.0}, {"date": "2023-08-17", "close": 5.03, "volume": 907884.0}, {"date": "2023-08-18", "close": 5.02, "volume": 947069.0}, {"date": "2023-08-21", "close": 4.95, "volume": 1183665.0}, {"date": "2023-08-22", "close": 4.95, "volume": 618896.0}, {"date": "2023-08-23", "close": 4.98, "volume": 812406.0}, {"date": "2023-08-24", "close": 4.95, "volume": 597744.0}, {"date": "2023-08-25", "close": 4.94, "volume": 834210.0}, {"date": "2023-08-28", "close": 5.02, "volume": 631334.0}, {"date": "2023-08-29", "close": 5.1, "volume": 894660.0}, {"date": "2023-08-30", "close": 5.2, "volume": 1061472.0}, {"date": "2023-08-31", "close": 5.19, "volume": 1278124.0}, {"date": "2023-09-01", "close": 5.22, "volume": 506635.0}, {"date": "2023-09-04", "close": 5.26, "volume": 419658.0}, {"date": "2023-09-05", "close": 5.31, "volume": 508683.0}, {"date": "2023-09-06", "close": 5.2, "volume": 546018.0}, {"date": "2023-09-07", "close": 5.13, "volume": 773536.0}, {"date": "2023-09-08", "close": 5.14, "volume": 797780.0}, {"date": "2023-09-11", "close": 5.14, "volume": 724749.0}, {"date": "2023-09-12", "close": 5.01, "volume": 1231839.0}, {"date": "2023-09-13", "close": 4.88, "volume": 1138643.0}, {"date": "2023-09-14", "close": 4.9, "volume": 862026.0}, {"date": "2023-09-15", "close": 4.9, "volume": 1760813.0}, {"date": "2023-09-18", "close": 4.7, "volume": 1328947.0}, {"date": "2023-09-19", "close": 4.8, "volume": 2370836.0}, {"date": "2023-09-20", "close": 4.72, "volume": 1617903.0}, {"date": "2023-09-21", "close": 4.63, "volume": 1231011.0}, {"date": "2023-09-22", "close": 4.75, "volume": 2355754.0}, {"date": "2023-09-25", "close": 4.7, "volume": 966997.0}, {"date": "2023-09-26", "close": 4.77, "volume": 1515452.0}, {"date": "2023-09-27", "close": 4.73, "volume": 801236.0}, {"date": "2023-09-28", "close": 4.72, "volume": 1452887.0}, {"date": "2023-09-29", "close": 4.75, "volume": 2094338.0}, {"date": "2023-10-02", "close": 4.73, "volume": 910712.0}, {"date": "2023-10-03", "close": 4.63, "volume": 1410753.0}, {"date": "2023-10-04", "close": 4.7, "volume": 1626310.0}, {"date": "2023-10-05", "close": 4.73, "volume": 868099.0}, {"date": "2023-10-06", "close": 4.74, "volume": 554365.0}, {"date": "2023-10-09", "close": 4.72, "volume": 487477.0}, {"date": "2023-10-10", "close": 4.73, "volume": 2054800.0}, {"date": "2023-10-11", "close": 4.73, "volume": 1015215.0}, {"date": "2023-10-12", "close": 4.72, "volume": 929709.0}, {"date": "2023-10-13", "close": 4.66, "volume": 943948.0}, {"date": "2023-10-16", "close": 4.65, "volume": 460478.0}, {"date": "2023-10-17", "close": 4.75, "volume": 944076.0}, {"date": "2023-10-18", "close": 4.74, "volume": 730758.0}, {"date": "2023-10-19", "close": 4.69, "volume": 805270.0}, {"date": "2023-10-20", "close": 4.7, "volume": 836839.0}, {"date": "2023-10-23", "close": 4.72, "volume": 1658309.0}, {"date": "2023-10-24", "close": 4.6, "volume": 3024048.0}, {"date": "2023-10-25", "close": 4.41, "volume": 2989669.0}, {"date": "2023-10-26", "close": 4.34, "volume": 1296245.0}, {"date": "2023-10-27", "close": 4.38, "volume": 597840.0}, {"date": "2023-10-30", "close": 4.3, "volume": 977503.0}, {"date": "2023-10-31", "close": 4.33, "volume": 1532772.0}, {"date": "2023-11-01", "close": 4.37, "volume": 840145.0}, {"date": "2023-11-02", "close": 4.38, "volume": 619144.0}, {"date": "2023-11-03", "close": 4.52, "volume": 1310133.0}, {"date": "2023-11-06", "close": 4.45, "volume": 702676.0}, {"date": "2023-11-07", "close": 4.42, "volume": 1007460.0}, {"date": "2023-11-08", "close": 4.46, "volume": 1127248.0}, {"date": "2023-11-09", "close": 4.48, "volume": 623504.0}, {"date": "2023-11-10", "close": 4.41, "volume": 1375044.0}, {"date": "2023-11-13", "close": 4.4, "volume": 657593.0}, {"date": "2023-11-14", "close": 4.45, "volume": 586408.0}, {"date": "2023-11-15", "close": 4.81, "volume": 2472372.0}, {"date": "2023-11-16", "close": 4.62, "volume": 1467842.0}, {"date": "2023-11-17", "close": 4.74, "volume": 1111544.0}, {"date": "2023-11-20", "close": 4.62, "volume": 1078682.0}, {"date": "2023-11-21", "close": 4.58, "volume": 1327893.0}, {"date": "2023-11-22", "close": 4.59, "volume": 1080587.0}, {"date": "2023-11-23", "close": 4.6, "volume": 1140053.0}, {"date": "2023-11-24", "close": 4.66, "volume": 702626.0}, {"date": "2023-11-27", "close": 4.67, "volume": 670802.0}, {"date": "2023-11-28", "close": 4.64, "volume": 1584236.0}, {"date": "2023-11-29", "close": 4.67, "volume": 1500238.0}, {"date": "2023-11-30", "close": 4.74, "volume": 2307004.0}, {"date": "2023-12-01", "close": 4.67, "volume": 827318.0}, {"date": "2023-12-04", "close": 4.74, "volume": 523114.0}, {"date": "2023-12-05", "close": 4.65, "volume": 727481.0}, {"date": "2023-12-06", "close": 4.76, "volume": 998060.0}, {"date": "2023-12-07", "close": 4.77, "volume": 974300.0}, {"date": "2023-12-08", "close": 4.79, "volume": 653284.0}, {"date": "2023-12-11", "close": 4.79, "volume": 827684.0}, {"date": "2023-12-12", "close": 4.87, "volume": 677365.0}, {"date": "2023-12-13", "close": 4.89, "volume": 1155664.0}, {"date": "2023-12-14", "close": 5.05, "volume": 787521.0}, {"date": "2023-12-15", "close": 5.15, "volume": 2815619.0}, {"date": "2023-12-18", "close": 5.04, "volume": 1072561.0}, {"date": "2023-12-19", "close": 5.11, "volume": 714407.0}, {"date": "2023-12-20", "close": 5.2, "volume": 1112304.0}, {"date": "2023-12-21", "close": 5.21, "volume": 1643963.0}, {"date": "2023-12-22", "close": 5.16, "volume": 586029.0}, {"date": "2023-12-27", "close": 5.2, "volume": 292589.0}, {"date": "2023-12-28", "close": 5.21, "volume": 510224.0}, {"date": "2023-12-29", "close": 5.22, "volume": 458948.0}, {"date": "2024-01-02", "close": 5.29, "volume": 410563.0}, {"date": "2024-01-03", "close": 5.21, "volume": 672038.0}, {"date": "2024-01-04", "close": 5.28, "volume": 1406446.0}, {"date": "2024-01-05", "close": 5.25, "volume": 457662.0}, {"date": "2024-01-08", "close": 5.24, "volume": 351342.0}, {"date": "2024-01-09", "close": 5.29, "volume": 658999.0}, {"date": "2024-01-10", "close": 5.21, "volume": 674663.0}, {"date": "2024-01-11", "close": 5.26, "volume": 479260.0}, {"date": "2024-01-12", "close": 5.23, "volume": 419688.0}, {"date": "2024-01-15", "close": 5.27, "volume": 326657.0}, {"date": "2024-01-16", "close": 5.25, "volume": 747466.0}, {"date": "2024-01-17", "close": 5.2, "volume": 619152.0}, {"date": "2024-01-18", "close": 5.19, "volume": 730386.0}, {"date": "2024-01-19", "close": 5.2, "volume": 987782.0}, {"date": "2024-01-22", "close": 5.2, "volume": 606828.0}, {"date": "2024-01-23", "close": 5.23, "volume": 730991.0}, {"date": "2024-01-24", "close": 5.28, "volume": 354193.0}, {"date": "2024-01-25", "close": 5.38, "volume": 608687.0}, {"date": "2024-01-29", "close": 5.43, "volume": 834978.0}, {"date": "2024-01-30", "close": 5.4, "volume": 473609.0}, {"date": "2024-01-31", "close": 5.58, "volume": 1272506.0}, {"date": "2024-02-01", "close": 5.52, "volume": 4126536.0}, {"date": "2024-02-02", "close": 5.66, "volume": 2379727.0}, {"date": "2024-02-05", "close": 5.59, "volume": 981625.0}, {"date": "2024-02-06", "close": 5.54, "volume": 696044.0}, {"date": "2024-02-07", "close": 5.62, "volume": 787392.0}, {"date": "2024-02-08", "close": 5.57, "volume": 365568.0}, {"date": "2024-02-09", "close": 5.55, "volume": 654841.0}, {"date": "2024-02-12", "close": 5.54, "volume": 782886.0}, {"date": "2024-02-13", "close": 5.47, "volume": 660338.0}, {"date": "2024-02-14", "close": 5.48, "volume": 960877.0}, {"date": "2024-02-15", "close": 5.52, "volume": 1465471.0}, {"date": "2024-02-16", "close": 5.54, "volume": 540548.0}, {"date": "2024-02-19", "close": 5.54, "volume": 310950.0}, {"date": "2024-02-20", "close": 5.56, "volume": 331092.0}, {"date": "2024-02-21", "close": 5.61, "volume": 528985.0}, {"date": "2024-02-22", "close": 5.63, "volume": 389490.0}, {"date": "2024-02-23", "close": 5.68, "volume": 735927.0}, {"date": "2024-02-26", "close": 5.72, "volume": 279782.0}, {"date": "2024-02-27", "close": 5.78, "volume": 483501.0}, {"date": "2024-02-28", "close": 5.72, "volume": 715719.0}, {"date": "2024-02-29", "close": 5.76, "volume": 873619.0}, {"date": "2024-03-01", "close": 5.84, "volume": 927695.0}, {"date": "2024-03-04", "close": 5.82, "volume": 412138.0}, {"date": "2024-03-05", "close": 5.86, "volume": 959427.0}, {"date": "2024-03-06", "close": 5.95, "volume": 648300.0}, {"date": "2024-03-07", "close": 5.82, "volume": 849568.0}, {"date": "2024-03-08", "close": 5.74, "volume": 1141181.0}, {"date": "2024-03-11", "close": 5.61, "volume": 923794.0}, {"date": "2024-03-12", "close": 5.54, "volume": 537778.0}, {"date": "2024-03-13", "close": 5.51, "volume": 407009.0}, {"date": "2024-03-14", "close": 5.36, "volume": 4271706.0}, {"date": "2024-03-15", "close": 5.37, "volume": 1597018.0}, {"date": "2024-03-18", "close": 5.43, "volume": 606083.0}, {"date": "2024-03-19", "close": 5.45, "volume": 773927.0}, {"date": "2024-03-20", "close": 5.43, "volume": 745087.0}, {"date": "2024-03-21", "close": 5.36, "volume": 1118380.0}, {"date": "2024-03-22", "close": 5.42, "volume": 452718.0}, {"date": "2024-03-25", "close": 5.42, "volume": 475609.0}, {"date": "2024-03-26", "close": 5.29, "volume": 720433.0}, {"date": "2024-03-27", "close": 5.26, "volume": 848834.0}, {"date": "2024-03-28", "close": 5.5, "volume": 1216188.0}, {"date": "2024-04-02", "close": 5.45, "volume": 488398.0}, {"date": "2024-04-03", "close": 5.36, "volume": 790300.0}, {"date": "2024-04-04", "close": 5.38, "volume": 631428.0}, {"date": "2024-04-05", "close": 5.34, "volume": 434045.0}, {"date": "2024-04-08", "close": 5.15, "volume": 1258331.0}, {"date": "2024-04-09", "close": 5.15, "volume": 800170.0}, {"date": "2024-04-10", "close": 5.14, "volume": 636403.0}, {"date": "2024-04-11", "close": 5.14, "volume": 514892.0}, {"date": "2024-04-12", "close": 5.14, "volume": 582195.0}, {"date": "2024-04-15", "close": 5.07, "volume": 410651.0}, {"date": "2024-04-16", "close": 4.96, "volume": 954653.0}, {"date": "2024-04-17", "close": 4.98, "volume": 1058409.0}, {"date": "2024-04-18", "close": 5.13, "volume": 562433.0}, {"date": "2024-04-19", "close": 5.05, "volume": 815397.0}, {"date": "2024-04-22", "close": 5.14, "volume": 903286.0}, {"date": "2024-04-23", "close": 5.23, "volume": 845178.0}, {"date": "2024-04-24", "close": 5.19, "volume": 1585388.0}, {"date": "2024-04-26", "close": 5.11, "volume": 718784.0}, {"date": "2024-04-29", "close": 5.26, "volume": 1135019.0}, {"date": "2024-04-30", "close": 5.18, "volume": 3256110.0}, {"date": "2024-05-01", "close": 5.12, "volume": 401124.0}, {"date": "2024-05-02", "close": 5.15, "volume": 536969.0}, {"date": "2024-05-03", "close": 5.13, "volume": 811009.0}, {"date": "2024-05-06", "close": 5.19, "volume": 750228.0}, {"date": "2024-05-07", "close": 5.24, "volume": 963672.0}, {"date": "2024-05-08", "close": 5.25, "volume": 644746.0}, {"date": "2024-05-09", "close": 5.21, "volume": 420542.0}, {"date": "2024-05-10", "close": 5.21, "volume": 309834.0}, {"date": "2024-05-13", "close": 5.21, "volume": 621778.0}, {"date": "2024-05-14", "close": 5.16, "volume": 366811.0}, {"date": "2024-05-15", "close": 5.08, "volume": 724814.0}, {"date": "2024-05-16", "close": 5.11, "volume": 829758.0}, {"date": "2024-05-17", "close": 5.02, "volume": 630887.0}, {"date": "2024-05-20", "close": 5.16, "volume": 1345330.0}, {"date": "2024-05-21", "close": 5.15, "volume": 517162.0}, {"date": "2024-05-22", "close": 5.09, "volume": 673786.0}, {"date": "2024-05-23", "close": 4.73, "volume": 4619644.0}, {"date": "2024-05-24", "close": 4.57, "volume": 4148338.0}, {"date": "2024-05-27", "close": 4.56, "volume": 2439740.0}, {"date": "2024-05-28", "close": 4.57, "volume": 3493150.0}, {"date": "2024-05-29", "close": 4.46, "volume": 1975431.0}, {"date": "2024-05-30", "close": 4.41, "volume": 1850463.0}, {"date": "2024-05-31", "close": 4.47, "volume": 2564913.0}, {"date": "2024-06-03", "close": 4.57, "volume": 821540.0}, {"date": "2024-06-04", "close": 4.63, "volume": 1826386.0}, {"date": "2024-06-05", "close": 4.62, "volume": 897453.0}, {"date": "2024-06-06", "close": 4.74, "volume": 1320968.0}, {"date": "2024-06-07", "close": 4.86, "volume": 1177116.0}, {"date": "2024-06-11", "close": 4.7, "volume": 1484368.0}, {"date": "2024-06-12", "close": 4.72, "volume": 1160770.0}, {"date": "2024-06-13", "close": 4.76, "volume": 818579.0}, {"date": "2024-06-14", "close": 4.82, "volume": 1012148.0}, {"date": "2024-06-17", "close": 4.77, "volume": 628787.0}, {"date": "2024-06-18", "close": 4.7, "volume": 676538.0}, {"date": "2024-06-19", "close": 4.74, "volume": 542527.0}, {"date": "2024-06-20", "close": 4.73, "volume": 893779.0}, {"date": "2024-06-21", "close": 4.67, "volume": 1512865.0}, {"date": "2024-06-24", "close": 4.66, "volume": 593819.0}, {"date": "2024-06-25", "close": 4.67, "volume": 778538.0}, {"date": "2024-06-26", "close": 4.62, "volume": 1036387.0}, {"date": "2024-06-27", "close": 4.66, "volume": 1011770.0}, {"date": "2024-06-28", "close": 4.6, "volume": 1309938.0}, {"date": "2024-07-01", "close": 4.59, "volume": 464204.0}, {"date": "2024-07-02", "close": 4.54, "volume": 621828.0}, {"date": "2024-07-03", "close": 4.54, "volume": 733382.0}, {"date": "2024-07-04", "close": 4.6, "volume": 303609.0}, {"date": "2024-07-05", "close": 4.57, "volume": 454316.0}, {"date": "2024-07-08", "close": 4.54, "volume": 419276.0}, {"date": "2024-07-09", "close": 4.55, "volume": 546761.0}, {"date": "2024-07-10", "close": 4.47, "volume": 680670.0}, {"date": "2024-07-11", "close": 4.53, "volume": 551859.0}, {"date": "2024-07-12", "close": 4.61, "volume": 627382.0}, {"date": "2024-07-15", "close": 4.59, "volume": 348238.0}, {"date": "2024-07-16", "close": 4.54, "volume": 508652.0}, {"date": "2024-07-17", "close": 4.6, "volume": 619667.0}, {"date": "2024-07-18", "close": 4.62, "volume": 571901.0}, {"date": "2024-07-19", "close": 4.59, "volume": 500022.0}, {"date": "2024-07-22", "close": 4.53, "volume": 362490.0}, {"date": "2024-07-23", "close": 4.54, "volume": 455467.0}, {"date": "2024-07-24", "close": 4.5, "volume": 499951.0}, {"date": "2024-07-25", "close": 4.36, "volume": 1000598.0}, {"date": "2024-07-26", "close": 4.44, "volume": 867209.0}, {"date": "2024-07-29", "close": 4.67, "volume": 1301962.0}, {"date": "2024-07-30", "close": 4.6, "volume": 674098.0}, {"date": "2024-07-31", "close": 4.66, "volume": 756394.0}, {"date": "2024-08-01", "close": 4.66, "volume": 460655.0}, {"date": "2024-08-02", "close": 4.62, "volume": 1044235.0}, {"date": "2024-08-05", "close": 4.39, "volume": 948981.0}, {"date": "2024-08-06", "close": 4.41, "volume": 636836.0}, {"date": "2024-08-07", "close": 4.38, "volume": 871414.0}, {"date": "2024-08-08", "close": 4.34, "volume": 1118598.0}, {"date": "2024-08-09", "close": 4.4, "volume": 423483.0}, {"date": "2024-08-12", "close": 4.41, "volume": 445346.0}, {"date": "2024-08-13", "close": 4.37, "volume": 1727125.0}, {"date": "2024-08-14", "close": 4.39, "volume": 939990.0}, {"date": "2024-08-15", "close": 3.96, "volume": 5967083.0}, {"date": "2024-08-16", "close": 4.02, "volume": 4452451.0}, {"date": "2024-08-19", "close": 3.94, "volume": 1537245.0}, {"date": "2024-08-20", "close": 3.95, "volume": 2046129.0}, {"date": "2024-08-21", "close": 3.94, "volume": 1958277.0}, {"date": "2024-08-22", "close": 4.0, "volume": 1387594.0}, {"date": "2024-08-23", "close": 4.03, "volume": 1103410.0}, {"date": "2024-08-26", "close": 4.08, "volume": 676839.0}, {"date": "2024-08-27", "close": 4.01, "volume": 1286232.0}, {"date": "2024-08-28", "close": 3.98, "volume": 1595711.0}, {"date": "2024-08-29", "close": 3.95, "volume": 1805206.0}, {"date": "2024-08-30", "close": 3.97, "volume": 1300494.0}, {"date": "2024-09-02", "close": 3.91, "volume": 1335168.0}, {"date": "2024-09-03", "close": 3.87, "volume": 971186.0}, {"date": "2024-09-04", "close": 3.74, "volume": 4151449.0}, {"date": "2024-09-05", "close": 3.74, "volume": 1747796.0}, {"date": "2024-09-06", "close": 3.74, "volume": 881071.0}, {"date": "2024-09-09", "close": 3.71, "volume": 729398.0}, {"date": "2024-09-10", "close": 3.83, "volume": 730706.0}, {"date": "2024-09-11", "close": 3.81, "volume": 758048.0}, {"date": "2024-09-12", "close": 3.89, "volume": 1822649.0}, {"date": "2024-09-13", "close": 3.92, "volume": 747508.0}, {"date": "2024-09-16", "close": 3.9, "volume": 647381.0}, {"date": "2024-09-17", "close": 3.84, "volume": 772572.0}, {"date": "2024-09-18", "close": 3.81, "volume": 393089.0}, {"date": "2024-09-19", "close": 3.89, "volume": 1040326.0}, {"date": "2024-09-20", "close": 3.88, "volume": 2452602.0}, {"date": "2024-09-23", "close": 3.83, "volume": 1008492.0}, {"date": "2024-09-24", "close": 3.81, "volume": 797009.0}, {"date": "2024-09-25", "close": 3.83, "volume": 993016.0}, {"date": "2024-09-26", "close": 3.95, "volume": 1882419.0}, {"date": "2024-09-27", "close": 3.97, "volume": 1011822.0}, {"date": "2024-09-30", "close": 3.97, "volume": 1184736.0}, {"date": "2024-10-01", "close": 3.92, "volume": 706178.0}, {"date": "2024-10-02", "close": 3.85, "volume": 940205.0}, {"date": "2024-10-03", "close": 3.81, "volume": 833790.0}, {"date": "2024-10-04", "close": 3.83, "volume": 581262.0}, {"date": "2024-10-07", "close": 3.86, "volume": 606893.0}, {"date": "2024-10-08", "close": 3.76, "volume": 1019606.0}, {"date": "2024-10-09", "close": 3.67, "volume": 1122388.0}, {"date": "2024-10-10", "close": 3.73, "volume": 893362.0}, {"date": "2024-10-11", "close": 3.77, "volume": 952527.0}, {"date": "2024-10-14", "close": 3.75, "volume": 392546.0}, {"date": "2024-10-15", "close": 3.78, "volume": 448893.0}, {"date": "2024-10-16", "close": 3.76, "volume": 636883.0}, {"date": "2024-10-17", "close": 3.8, "volume": 938538.0}, {"date": "2024-10-18", "close": 3.72, "volume": 669600.0}, {"date": "2024-10-21", "close": 3.76, "volume": 541656.0}, {"date": "2024-10-22", "close": 3.7, "volume": 443561.0}, {"date": "2024-10-23", "close": 3.7, "volume": 791861.0}, {"date": "2024-10-24", "close": 3.73, "volume": 1119214.0}, {"date": "2024-10-25", "close": 3.76, "volume": 930097.0}, {"date": "2024-10-28", "close": 3.77, "volume": 310403.0}, {"date": "2024-10-29", "close": 3.8, "volume": 1032637.0}, {"date": "2024-10-30", "close": 3.84, "volume": 648057.0}, {"date": "2024-10-31", "close": 3.85, "volume": 1321595.0}, {"date": "2024-11-01", "close": 3.87, "volume": 627500.0}, {"date": "2024-11-04", "close": 3.92, "volume": 1009438.0}, {"date": "2024-11-05", "close": 3.88, "volume": 698161.0}, {"date": "2024-11-06", "close": 3.91, "volume": 767302.0}, {"date": "2024-11-07", "close": 3.99, "volume": 649337.0}, {"date": "2024-11-08", "close": 3.92, "volume": 703153.0}, {"date": "2024-11-11", "close": 3.77, "volume": 992143.0}, {"date": "2024-11-12", "close": 3.72, "volume": 1354488.0}, {"date": "2024-11-13", "close": 3.66, "volume": 1553892.0}, {"date": "2024-11-14", "close": 3.88, "volume": 4251585.0}, {"date": "2024-11-15", "close": 4.02, "volume": 2628458.0}, {"date": "2024-11-18", "close": 4.09, "volume": 2201216.0}, {"date": "2024-11-19", "close": 4.16, "volume": 2386434.0}, {"date": "2024-11-20", "close": 4.1, "volume": 1071261.0}, {"date": "2024-11-21", "close": 4.07, "volume": 1816252.0}, {"date": "2024-11-22", "close": 4.03, "volume": 1439083.0}, {"date": "2024-11-25", "close": 4.04, "volume": 2392449.0}, {"date": "2024-11-26", "close": 3.95, "volume": 1789043.0}, {"date": "2024-11-27", "close": 3.87, "volume": 1803525.0}, {"date": "2024-11-28", "close": 3.83, "volume": 1758827.0}, {"date": "2024-11-29", "close": 3.8, "volume": 1777526.0}, {"date": "2024-12-02", "close": 3.87, "volume": 1402557.0}, {"date": "2024-12-03", "close": 3.88, "volume": 1809911.0}, {"date": "2024-12-04", "close": 3.85, "volume": 895419.0}, {"date": "2024-12-05", "close": 3.89, "volume": 881482.0}, {"date": "2024-12-06", "close": 3.83, "volume": 1125462.0}, {"date": "2024-12-09", "close": 3.75, "volume": 2048624.0}, {"date": "2024-12-10", "close": 3.8, "volume": 911206.0}, {"date": "2024-12-11", "close": 3.72, "volume": 925348.0}, {"date": "2024-12-12", "close": 3.79, "volume": 1354759.0}, {"date": "2024-12-13", "close": 3.7, "volume": 1187034.0}, {"date": "2024-12-16", "close": 3.63, "volume": 2101463.0}, {"date": "2024-12-17", "close": 3.65, "volume": 1705607.0}, {"date": "2024-12-18", "close": 3.66, "volume": 1831463.0}, {"date": "2024-12-19", "close": 3.69, "volume": 1751347.0}, {"date": "2024-12-20", "close": 3.58, "volume": 1669833.0}, {"date": "2024-12-23", "close": 3.56, "volume": 593421.0}, {"date": "2024-12-24", "close": 3.58, "volume": 312900.0}, {"date": "2024-12-27", "close": 3.59, "volume": 524785.0}, {"date": "2024-12-30", "close": 3.58, "volume": 445136.0}, {"date": "2024-12-31", "close": 3.54, "volume": 442908.0}, {"date": "2025-01-02", "close": 3.62, "volume": 1110130.0}, {"date": "2025-01-03", "close": 3.62, "volume": 484752.0}, {"date": "2025-01-06", "close": 3.55, "volume": 854209.0}, {"date": "2025-01-07", "close": 3.59, "volume": 670759.0}, {"date": "2025-01-08", "close": 3.61, "volume": 540444.0}, {"date": "2025-01-09", "close": 3.61, "volume": 472948.0}, {"date": "2025-01-10", "close": 3.54, "volume": 921077.0}, {"date": "2025-01-13", "close": 3.47, "volume": 974906.0}, {"date": "2025-01-14", "close": 3.58, "volume": 1883825.0}, {"date": "2025-01-15", "close": 3.62, "volume": 894003.0}, {"date": "2025-01-16", "close": 3.66, "volume": 853455.0}, {"date": "2025-01-17", "close": 3.66, "volume": 398245.0}, {"date": "2025-01-20", "close": 3.66, "volume": 556351.0}, {"date": "2025-01-21", "close": 3.64, "volume": 374759.0}, {"date": "2025-01-22", "close": 3.65, "volume": 597023.0}, {"date": "2025-01-23", "close": 3.61, "volume": 618255.0}, {"date": "2025-01-24", "close": 3.6, "volume": 408912.0}, {"date": "2025-01-28", "close": 3.57, "volume": 437267.0}, {"date": "2025-01-29", "close": 3.63, "volume": 920040.0}, {"date": "2025-01-30", "close": 3.63, "volume": 613105.0}, {"date": "2025-01-31", "close": 3.65, "volume": 655831.0}, {"date": "2025-02-03", "close": 3.56, "volume": 893449.0}, {"date": "2025-02-04", "close": 3.68, "volume": 2284107.0}, {"date": "2025-02-05", "close": 3.81, "volume": 1583847.0}, {"date": "2025-02-06", "close": 3.87, "volume": 1299387.0}, {"date": "2025-02-07", "close": 3.8, "volume": 682218.0}, {"date": "2025-02-10", "close": 3.75, "volume": 493287.0}, {"date": "2025-02-11", "close": 3.8, "volume": 956959.0}, {"date": "2025-02-12", "close": 3.75, "volume": 685134.0}, {"date": "2025-02-13", "close": 3.77, "volume": 610871.0}, {"date": "2025-02-14", "close": 3.83, "volume": 839595.0}, {"date": "2025-02-17", "close": 3.84, "volume": 1062573.0}, {"date": "2025-02-18", "close": 3.79, "volume": 650730.0}, {"date": "2025-02-19", "close": 3.81, "volume": 702614.0}, {"date": "2025-02-20", "close": 3.79, "volume": 965410.0}, {"date": "2025-02-21", "close": 3.73, "volume": 798594.0}, {"date": "2025-02-24", "close": 3.71, "volume": 1343287.0}, {"date": "2025-02-25", "close": 3.75, "volume": 1000691.0}, {"date": "2025-02-26", "close": 3.74, "volume": 691474.0}, {"date": "2025-02-27", "close": 3.84, "volume": 969458.0}, {"date": "2025-02-28", "close": 3.8, "volume": 1480152.0}, {"date": "2025-03-03", "close": 3.86, "volume": 766044.0}, {"date": "2025-03-04", "close": 3.79, "volume": 819730.0}, {"date": "2025-03-05", "close": 3.78, "volume": 647418.0}, {"date": "2025-03-06", "close": 3.81, "volume": 674944.0}, {"date": "2025-03-07", "close": 3.77, "volume": 1091161.0}, {"date": "2025-03-10", "close": 3.87, "volume": 813269.0}, {"date": "2025-03-11", "close": 3.87, "volume": 1303222.0}, {"date": "2025-03-12", "close": 3.78, "volume": 962505.0}, {"date": "2025-03-13", "close": 3.79, "volume": 1666606.0}, {"date": "2025-03-14", "close": 3.83, "volume": 1019865.0}, {"date": "2025-03-17", "close": 3.84, "volume": 1311191.0}, {"date": "2025-03-18", "close": 3.97, "volume": 2789980.0}, {"date": "2025-03-19", "close": 3.83, "volume": 1697906.0}, {"date": "2025-03-20", "close": 3.9, "volume": 2169377.0}, {"date": "2025-03-21", "close": 3.85, "volume": 6897380.0}, {"date": "2025-03-24", "close": 3.88, "volume": 1308826.0}, {"date": "2025-03-25", "close": 3.89, "volume": 729290.0}, {"date": "2025-03-26", "close": 3.96, "volume": 1314568.0}, {"date": "2025-03-27", "close": 4.02, "volume": 1271872.0}, {"date": "2025-03-28", "close": 4.05, "volume": 759195.0}, {"date": "2025-03-31", "close": 3.95, "volume": 791729.0}, {"date": "2025-04-01", "close": 3.99, "volume": 1477054.0}, {"date": "2025-04-02", "close": 3.98, "volume": 729153.0}, {"date": "2025-04-03", "close": 3.97, "volume": 1109279.0}, {"date": "2025-04-04", "close": 3.8, "volume": 980639.0}, {"date": "2025-04-07", "close": 3.59, "volume": 2443732.0}, {"date": "2025-04-08", "close": 3.74, "volume": 1017123.0}, {"date": "2025-04-09", "close": 3.66, "volume": 918362.0}, {"date": "2025-04-10", "close": 3.89, "volume": 1101096.0}, {"date": "2025-04-11", "close": 3.75, "volume": 584606.0}, {"date": "2025-04-14", "close": 3.81, "volume": 531468.0}, {"date": "2025-04-15", "close": 3.83, "volume": 1198870.0}, {"date": "2025-04-16", "close": 3.79, "volume": 552845.0}, {"date": "2025-04-17", "close": 3.81, "volume": 528871.0}, {"date": "2025-04-22", "close": 3.7, "volume": 673066.0}, {"date": "2025-04-23", "close": 3.85, "volume": 1095765.0}, {"date": "2025-04-24", "close": 3.88, "volume": 489064.0}, {"date": "2025-04-28", "close": 3.89, "volume": 389564.0}, {"date": "2025-04-29", "close": 3.95, "volume": 897877.0}, {"date": "2025-04-30", "close": 3.85, "volume": 1096037.0}, {"date": "2025-05-01", "close": 3.85, "volume": 831464.0}, {"date": "2025-05-02", "close": 3.86, "volume": 652065.0}, {"date": "2025-05-05", "close": 3.78, "volume": 391645.0}, {"date": "2025-05-06", "close": 3.78, "volume": 595931.0}, {"date": "2025-05-07", "close": 3.81, "volume": 2894519.0}, {"date": "2025-05-08", "close": 3.89, "volume": 970839.0}, {"date": "2025-05-09", "close": 3.92, "volume": 814626.0}, {"date": "2025-05-12", "close": 3.93, "volume": 740247.0}, {"date": "2025-05-13", "close": 3.99, "volume": 1894877.0}, {"date": "2025-05-14", "close": 4.04, "volume": 1213605.0}, {"date": "2025-05-15", "close": 3.99, "volume": 1386732.0}, {"date": "2025-05-16", "close": 4.07, "volume": 1765316.0}, {"date": "2025-05-19", "close": 3.98, "volume": 575973.0}, {"date": "2025-05-20", "close": 4.02, "volume": 960549.0}, {"date": "2025-05-21", "close": 2.81, "volume": 9973444.0}, {"date": "2025-05-22", "close": 2.63, "volume": 7240611.0}, {"date": "2025-05-23", "close": 2.47, "volume": 8466065.0}, {"date": "2025-05-26", "close": 2.5, "volume": 5826393.0}, {"date": "2025-05-27", "close": 2.36, "volume": 5881452.0}, {"date": "2025-05-28", "close": 2.37, "volume": 4592939.0}, {"date": "2025-05-29", "close": 2.34, "volume": 3628939.0}, {"date": "2025-05-30", "close": 2.38, "volume": 4522009.0}, {"date": "2025-06-02", "close": 2.28, "volume": 2759033.0}, {"date": "2025-06-03", "close": 2.25, "volume": 3596916.0}, {"date": "2025-06-04", "close": 2.14, "volume": 5183315.0}, {"date": "2025-06-05", "close": 2.1, "volume": 4773278.0}, {"date": "2025-06-06", "close": 2.15, "volume": 3747227.0}, {"date": "2025-06-10", "close": 2.24, "volume": 4617015.0}, {"date": "2025-06-11", "close": 2.24, "volume": 3947392.0}, {"date": "2025-06-12", "close": 2.23, "volume": 3528588.0}, {"date": "2025-06-13", "close": 2.24, "volume": 2519478.0}, {"date": "2025-06-16", "close": 2.35, "volume": 3479705.0}, {"date": "2025-06-17", "close": 2.38, "volume": 2989500.0}, {"date": "2025-06-18", "close": 2.38, "volume": 2587086.0}, {"date": "2025-06-19", "close": 2.35, "volume": 2666219.0}, {"date": "2025-06-20", "close": 2.4, "volume": 5197778.0}, {"date": "2025-06-23", "close": 2.36, "volume": 1310480.0}, {"date": "2025-06-24", "close": 2.41, "volume": 2301998.0}, {"date": "2025-06-25", "close": 2.37, "volume": 3687527.0}, {"date": "2025-06-26", "close": 2.4, "volume": 4121249.0}, {"date": "2025-06-27", "close": 2.43, "volume": 2142267.0}, {"date": "2025-06-30", "close": 2.46, "volume": 2762739.0}, {"date": "2025-07-01", "close": 2.43, "volume": 2314886.0}, {"date": "2025-07-02", "close": 2.44, "volume": 2782363.0}, {"date": "2025-07-03", "close": 2.45, "volume": 1869066.0}, {"date": "2025-07-04", "close": 2.47, "volume": 1454413.0}, {"date": "2025-07-07", "close": 2.46, "volume": 1491852.0}, {"date": "2025-07-08", "close": 2.43, "volume": 1863289.0}, {"date": "2025-07-09", "close": 2.43, "volume": 1880002.0}, {"date": "2025-07-10", "close": 2.49, "volume": 2429133.0}, {"date": "2025-07-11", "close": 2.46, "volume": 1071679.0}, {"date": "2025-07-14", "close": 2.43, "volume": 1474207.0}, {"date": "2025-07-15", "close": 2.36, "volume": 1814780.0}, {"date": "2025-07-16", "close": 2.33, "volume": 1563176.0}, {"date": "2025-07-17", "close": 2.37, "volume": 2148999.0}, {"date": "2025-07-18", "close": 2.45, "volume": 2160008.0}, {"date": "2025-07-21", "close": 2.49, "volume": 1430853.0}, {"date": "2025-07-22", "close": 2.54, "volume": 1422301.0}, {"date": "2025-07-23", "close": 2.61, "volume": 2082770.0}, {"date": "2025-07-24", "close": 2.73, "volume": 2929285.0}, {"date": "2025-07-25", "close": 2.66, "volume": 1391278.0}, {"date": "2025-07-28", "close": 2.68, "volume": 910973.0}, {"date": "2025-07-29", "close": 2.65, "volume": 819253.0}, {"date": "2025-07-30", "close": 2.64, "volume": 941073.0}, {"date": "2025-07-31", "close": 2.59, "volume": 1714589.0}, {"date": "2025-08-01", "close": 2.54, "volume": 1052852.0}, {"date": "2025-08-04", "close": 2.53, "volume": 621010.0}, {"date": "2025-08-05", "close": 2.59, "volume": 879394.0}, {"date": "2025-08-06", "close": 2.6, "volume": 894654.0}, {"date": "2025-08-07", "close": 2.56, "volume": 807674.0}, {"date": "2025-08-08", "close": 2.56, "volume": 1065733.0}, {"date": "2025-08-11", "close": 2.57, "volume": 583843.0}, {"date": "2025-08-12", "close": 2.53, "volume": 799360.0}, {"date": "2025-08-13", "close": 2.54, "volume": 1039144.0}, {"date": "2025-08-14", "close": 2.54, "volume": 1078574.0}, {"date": "2025-08-15", "close": 2.59, "volume": 1107961.0}, {"date": "2025-08-18", "close": 2.62, "volume": 1387932.0}, {"date": "2025-08-19", "close": 2.61, "volume": 617858.0}, {"date": "2025-08-20", "close": 2.51, "volume": 1405576.0}, {"date": "2025-08-21", "close": 2.53, "volume": 931203.0}, {"date": "2025-08-22", "close": 2.51, "volume": 1000856.0}, {"date": "2025-08-25", "close": 2.58, "volume": 1561515.0}, {"date": "2025-08-26", "close": 2.58, "volume": 2908984.0}, {"date": "2025-08-27", "close": 2.51, "volume": 1593739.0}, {"date": "2025-08-28", "close": 2.44, "volume": 1739457.0}, {"date": "2025-08-29", "close": 2.43, "volume": 1897689.0}, {"date": "2025-09-01", "close": 2.44, "volume": 1125258.0}, {"date": "2025-09-02", "close": 2.4, "volume": 739513.0}, {"date": "2025-09-03", "close": 2.35, "volume": 1666911.0}, {"date": "2025-09-04", "close": 2.33, "volume": 1418976.0}, {"date": "2025-09-05", "close": 2.34, "volume": 1031998.0}, {"date": "2025-09-08", "close": 2.33, "volume": 1603989.0}, {"date": "2025-09-09", "close": 2.3, "volume": 941965.0}, {"date": "2025-09-10", "close": 2.28, "volume": 1329450.0}, {"date": "2025-09-11", "close": 2.28, "volume": 1216210.0}, {"date": "2025-09-12", "close": 2.3, "volume": 559643.0}, {"date": "2025-09-15", "close": 2.33, "volume": 1003105.0}, {"date": "2025-09-16", "close": 2.37, "volume": 960843.0}, {"date": "2025-09-17", "close": 2.39, "volume": 838454.0}, {"date": "2025-09-18", "close": 2.38, "volume": 895299.0}, {"date": "2025-09-19", "close": 2.34, "volume": 15018814.0}, {"date": "2025-09-22", "close": 2.22, "volume": 2235235.0}, {"date": "2025-09-23", "close": 2.2, "volume": 2111252.0}, {"date": "2025-09-24", "close": 2.2, "volume": 1003678.0}, {"date": "2025-09-25", "close": 2.27, "volume": 1887610.0}, {"date": "2025-09-26", "close": 2.28, "volume": 6037010.0}, {"date": "2025-09-29", "close": 2.26, "volume": 872118.0}, {"date": "2025-09-30", "close": 2.29, "volume": 1431078.0}, {"date": "2025-10-01", "close": 2.28, "volume": 730715.0}, {"date": "2025-10-02", "close": 2.35, "volume": 769896.0}, {"date": "2025-10-03", "close": 2.33, "volume": 1318127.0}, {"date": "2025-10-06", "close": 2.32, "volume": 717880.0}, {"date": "2025-10-07", "close": 2.3, "volume": 581256.0}, {"date": "2025-10-08", "close": 2.28, "volume": 626102.0}, {"date": "2025-10-09", "close": 2.26, "volume": 785756.0}, {"date": "2025-10-10", "close": 2.24, "volume": 917375.0}, {"date": "2025-10-13", "close": 2.24, "volume": 887123.0}, {"date": "2025-10-14", "close": 2.26, "volume": 1067635.0}, {"date": "2025-10-15", "close": 2.25, "volume": 625442.0}, {"date": "2025-10-16", "close": 2.24, "volume": 1300777.0}, {"date": "2025-10-17", "close": 2.21, "volume": 1064236.0}, {"date": "2025-10-20", "close": 2.15, "volume": 1951676.0}, {"date": "2025-10-21", "close": 2.17, "volume": 729601.0}, {"date": "2025-10-22", "close": 2.14, "volume": 495174.0}, {"date": "2025-10-23", "close": 2.14, "volume": 894830.0}, {"date": "2025-10-24", "close": 2.19, "volume": 1620707.0}, {"date": "2025-10-27", "close": 2.21, "volume": 810661.0}, {"date": "2025-10-28", "close": 2.14, "volume": 979900.0}, {"date": "2025-10-29", "close": 2.16, "volume": 1071416.0}, {"date": "2025-10-30", "close": 2.12, "volume": 804248.0}, {"date": "2025-10-31", "close": 2.08, "volume": 1561526.0}, {"date": "2025-11-03", "close": 2.11, "volume": 587799.0}, {"date": "2025-11-04", "close": 2.11, "volume": 848407.0}, {"date": "2025-11-05", "close": 2.14, "volume": 1486495.0}, {"date": "2025-11-06", "close": 2.09, "volume": 1431609.0}, {"date": "2025-11-07", "close": 2.05, "volume": 857576.0}, {"date": "2025-11-10", "close": 2.15, "volume": 1268119.0}, {"date": "2025-11-11", "close": 2.18, "volume": 749277.0}, {"date": "2025-11-12", "close": 2.2, "volume": 476552.0}, {"date": "2025-11-13", "close": 2.22, "volume": 701951.0}, {"date": "2025-11-14", "close": 2.19, "volume": 721769.0}, {"date": "2025-11-17", "close": 2.22, "volume": 1819073.0}, {"date": "2025-11-18", "close": 2.14, "volume": 1413439.0}, {"date": "2025-11-19", "close": 2.37, "volume": 4478201.0}, {"date": "2025-11-20", "close": 2.56, "volume": 5645443.0}, {"date": "2025-11-21", "close": 2.47, "volume": 2027598.0}, {"date": "2025-11-24", "close": 2.49, "volume": 5780148.0}, {"date": "2025-11-25", "close": 2.5, "volume": 4616233.0}, {"date": "2025-11-26", "close": 2.48, "volume": 1605744.0}, {"date": "2025-11-27", "close": 2.48, "volume": 1189640.0}, {"date": "2025-11-28", "close": 2.5, "volume": 867054.0}, {"date": "2025-12-01", "close": 2.46, "volume": 410366.0}, {"date": "2025-12-02", "close": 2.4, "volume": 1159673.0}, {"date": "2025-12-03", "close": 2.39, "volume": 1003244.0}, {"date": "2025-12-04", "close": 2.34, "volume": 1299361.0}, {"date": "2025-12-05", "close": 2.3, "volume": 807825.0}, {"date": "2025-12-08", "close": 2.28, "volume": 759719.0}, {"date": "2025-12-09", "close": 2.27, "volume": 1191570.0}, {"date": "2025-12-10", "close": 2.27, "volume": 1015690.0}, {"date": "2025-12-11", "close": 2.22, "volume": 1086427.0}, {"date": "2025-12-12", "close": 2.2, "volume": 611813.0}, {"date": "2025-12-15", "close": 2.19, "volume": 652628.0}, {"date": "2025-12-16", "close": 2.18, "volume": 797901.0}, {"date": "2025-12-17", "close": 2.17, "volume": 1104555.0}, {"date": "2025-12-18", "close": 2.18, "volume": 848358.0}, {"date": "2025-12-19", "close": 2.2, "volume": 1550700.0}, {"date": "2025-12-22", "close": 2.28, "volume": 1031101.0}, {"date": "2025-12-23", "close": 2.28, "volume": 698473.0}, {"date": "2025-12-24", "close": 2.31, "volume": 320155.0}, {"date": "2025-12-29", "close": 2.32, "volume": 594647.0}, {"date": "2025-12-30", "close": 2.38, "volume": 872331.0}, {"date": "2025-12-31", "close": 2.35, "volume": 335275.0}, {"date": "2026-01-02", "close": 2.32, "volume": 313332.0}, {"date": "2026-01-05", "close": 2.32, "volume": 382858.0}, {"date": "2026-01-06", "close": 2.32, "volume": 311618.0}, {"date": "2026-01-07", "close": 2.35, "volume": 550965.0}, {"date": "2026-01-08", "close": 2.39, "volume": 538569.0}, {"date": "2026-01-09", "close": 2.37, "volume": 433140.0}, {"date": "2026-01-12", "close": 2.31, "volume": 673843.0}, {"date": "2026-01-13", "close": 2.32, "volume": 518849.0}, {"date": "2026-01-14", "close": 2.32, "volume": 396337.0}, {"date": "2026-01-15", "close": 2.34, "volume": 496762.0}, {"date": "2026-01-16", "close": 2.34, "volume": 296140.0}, {"date": "2026-01-19", "close": 2.4, "volume": 890511.0}, {"date": "2026-01-20", "close": 2.4, "volume": 924435.0}, {"date": "2026-01-21", "close": 2.38, "volume": 935668.0}, {"date": "2026-01-22", "close": 2.38, "volume": 367390.0}, {"date": "2026-01-23", "close": 2.4, "volume": 990177.0}, {"date": "2026-01-27", "close": 2.4, "volume": 569538.0}, {"date": "2026-01-28", "close": 2.37, "volume": 739608.0}, {"date": "2026-01-29", "close": 2.38, "volume": 913781.0}, {"date": "2026-01-30", "close": 2.36, "volume": 726565.0}, {"date": "2026-02-02", "close": 2.33, "volume": 640458.0}, {"date": "2026-02-03", "close": 2.29, "volume": 1070591.0}, {"date": "2026-02-04", "close": 2.3, "volume": 2172633.0}, {"date": "2026-02-05", "close": 2.23, "volume": 1083860.0}, {"date": "2026-02-06", "close": 2.13, "volume": 1563999.0}, {"date": "2026-02-09", "close": 2.13, "volume": 2775871.0}, {"date": "2026-02-10", "close": 2.13, "volume": 1186536.0}, {"date": "2026-02-11", "close": 2.09, "volume": 26997466.0}, {"date": "2026-02-12", "close": 2.05, "volume": 5385849.0}, {"date": "2026-02-13", "close": 1.92, "volume": 3707508.0}, {"date": "2026-02-16", "close": 1.99, "volume": 2167181.0}, {"date": "2026-02-17", "close": 2.07, "volume": 1323884.0}, {"date": "2026-02-18", "close": 2.11, "volume": 1663922.0}, {"date": "2026-02-19", "close": 2.11, "volume": 950584.0}, {"date": "2026-02-20", "close": 2.08, "volume": 726547.0}, {"date": "2026-02-23", "close": 2.05, "volume": 1346582.0}, {"date": "2026-02-24", "close": 2.03, "volume": 811370.0}, {"date": "2026-02-25", "close": 2.1, "volume": 1378350.0}, {"date": "2026-02-26", "close": 2.05, "volume": 1393080.0}, {"date": "2026-02-27", "close": 2.06, "volume": 3086508.0}, {"date": "2026-03-02", "close": 2.17, "volume": 1033531.0}, {"date": "2026-03-03", "close": 2.21, "volume": 1976705.0}, {"date": "2026-03-04", "close": 2.08, "volume": 2198893.0}, {"date": "2026-03-05", "close": 2.09, "volume": 739407.0}, {"date": "2026-03-06", "close": 2.12, "volume": 781031.0}, {"date": "2026-03-09", "close": 2.05, "volume": 1083375.0}, {"date": "2026-03-10", "close": 2.02, "volume": 1837244.0}, {"date": "2026-03-11", "close": 2.03, "volume": 1072022.0}, {"date": "2026-03-12", "close": 1.985, "volume": 2280018.0}, {"date": "2026-03-13", "close": 1.975, "volume": 909420.0}, {"date": "2026-03-16", "close": 1.93, "volume": 1187865.0}, {"date": "2026-03-17", "close": 1.89, "volume": 1390310.0}, {"date": "2026-03-18", "close": 1.935, "volume": 1452101.0}, {"date": "2026-03-19", "close": 1.91, "volume": 1111305.0}, {"date": "2026-03-20", "close": 1.865, "volume": 1992460.0}, {"date": "2026-03-23", "close": 1.83, "volume": 1671711.0}, {"date": "2026-03-24", "close": 1.815, "volume": 1225343.0}, {"date": "2026-03-25", "close": 1.84, "volume": 1250200.0}, {"date": "2026-03-26", "close": 1.97, "volume": 1646731.0}, {"date": "2026-03-27", "close": 1.99, "volume": 1920089.0}, {"date": "2026-03-30", "close": 1.985, "volume": 2600253.0}, {"date": "2026-03-31", "close": 2.04, "volume": 3204719.0}, {"date": "2026-04-01", "close": 2.08, "volume": 1966777.0}, {"date": "2026-04-02", "close": 2.03, "volume": 1377978.0}, {"date": "2026-04-07", "close": 2.23, "volume": 3892974.0}, {"date": "2026-04-08", "close": 2.33, "volume": 2136205.0}, {"date": "2026-04-09", "close": 2.34, "volume": 1179325.0}, {"date": "2026-04-10", "close": 2.3, "volume": 1404010.0}, {"date": "2026-04-13", "close": 2.28, "volume": 1062442.0}, {"date": "2026-04-14", "close": 2.22, "volume": 1080605.0}, {"date": "2026-04-15", "close": 2.47, "volume": 5604124.0}, {"date": "2026-04-16", "close": 2.46, "volume": 2457929.0}, {"date": "2026-04-17", "close": 2.41, "volume": 1731700.0}, {"date": "2026-04-20", "close": 2.36, "volume": 1743032.0}, {"date": "2026-04-21", "close": 2.37, "volume": 880713.0}, {"date": "2026-04-22", "close": 2.33, "volume": 1002310.0}, {"date": "2026-04-23", "close": 2.28, "volume": 1530991.0}, {"date": "2026-04-24", "close": 2.34, "volume": 2580692.0}, {"date": "2026-04-27", "close": 2.37, "volume": 543587.0}, {"date": "2026-04-28", "close": 2.4, "volume": 1594482.0}, {"date": "2026-04-29", "close": 2.43, "volume": 1237203.0}, {"date": "2026-04-30", "close": 2.44, "volume": 1157413.0}, {"date": "2026-05-01", "close": 2.49, "volume": 687262.0}, {"date": "2026-05-04", "close": 2.45, "volume": 620624.0}, {"date": "2026-05-05", "close": 2.44, "volume": 667637.0}, {"date": "2026-05-06", "close": 2.41, "volume": 746364.0}, {"date": "2026-05-07", "close": 2.46, "volume": 1000266.0}, {"date": "2026-05-08", "close": 2.4, "volume": 1158620.0}, {"date": "2026-05-11", "close": 2.47, "volume": 1586927.0}, {"date": "2026-05-12", "close": 2.43, "volume": 685433.0}, {"date": "2026-05-13", "close": 2.4, "volume": 762583.0}, {"date": "2026-05-14", "close": 2.38, "volume": 884514.0}, {"date": "2026-05-15", "close": 2.39, "volume": 471729.0}, {"date": "2026-05-18", "close": 2.37, "volume": 694943.0}, {"date": "2026-05-19", "close": 2.4, "volume": 850312.0}, {"date": "2026-05-20", "close": 2.35, "volume": 731048.0}, {"date": "2026-05-21", "close": 2.35, "volume": 533601.0}, {"date": "2026-05-22", "close": 2.42, "volume": 942794.0}, {"date": "2026-05-25", "close": 2.5, "volume": 1157861.0}, {"date": "2026-05-26", "close": 2.56, "volume": 6372812.0}, {"date": "2026-05-27", "close": 2.91, "volume": 7522411.0}, {"date": "2026-05-28", "close": 2.9, "volume": 3827222.0}, {"date": "2026-05-29", "close": 3.0, "volume": 4037450.0}, {"date": "2026-06-01", "close": 2.94, "volume": 2119144.0}, {"date": "2026-06-02", "close": 2.84, "volume": 2911160.0}, {"date": "2026-06-03", "close": 2.85, "volume": 1884519.0}, {"date": "2026-06-04", "close": 2.89, "volume": 806180.0}, {"date": "2026-06-05", "close": 2.82, "volume": 16345666.0}, {"date": "2026-06-09", "close": 2.83, "volume": 1884562.0}, {"date": "2026-06-10", "close": 2.9, "volume": 1705797.0}, {"date": "2026-06-11", "close": 2.9, "volume": 3484600.0}, {"date": "2026-06-12", "close": 2.9, "volume": 844065.0}, {"date": "2026-06-15", "close": 2.8, "volume": 1817887.0}, {"date": "2026-06-16", "close": 2.81, "volume": 1821125.0}, {"date": "2026-06-17", "close": 2.82, "volume": 1923370.0}, {"date": "2026-06-18", "close": 2.76, "volume": 1279274.0}, {"date": "2026-06-19", "close": 2.71, "volume": 4546297.0}, {"date": "2026-06-22", "close": 2.68, "volume": 940465.0}, {"date": "2026-06-23", "close": 2.7, "volume": 988902.0}, {"date": "2026-06-24", "close": 2.71, "volume": 1011711.0}, {"date": "2026-06-25", "close": 2.71, "volume": 3517964.0}, {"date": "2026-06-26", "close": 2.78, "volume": 2245107.0}, {"date": "2026-06-29", "close": 2.73, "volume": 1275644.0}, {"date": "2026-06-30", "close": 2.71, "volume": 1613575.0}, {"date": "2026-07-01", "close": 2.68, "volume": 1840763.0}, {"date": "2026-07-02", "close": 2.63, "volume": 1928794.0}, {"date": "2026-07-03", "close": 2.61, "volume": 908556.0}, {"date": "2026-07-06", "close": 2.73, "volume": 3680492.0}, {"date": "2026-07-07", "close": 2.83, "volume": 1098121.0}, {"date": "2026-07-08", "close": 2.77, "volume": 619787.0}, {"date": "2026-07-09", "close": 2.73, "volume": 784545.0}, {"date": "2026-07-10", "close": 2.72, "volume": 679449.0}, {"date": "2026-07-13", "close": 2.72, "volume": 610558.0}, {"date": "2026-07-14", "close": 2.78, "volume": 855654.0}, {"date": "2026-07-15", "close": 2.84, "volume": 778588.0}, {"date": "2026-07-16", "close": 2.82, "volume": 1753711.0}, {"date": "2026-07-17", "close": 2.8, "volume": 1674154.0}, {"date": "2026-07-20", "close": 2.79, "volume": 748115.0}, {"date": "2026-07-21", "close": 2.84, "volume": 774531.0}, {"date": "2026-07-22", "close": 2.84, "volume": 859206.0}, {"date": "2026-07-23", "close": 2.84, "volume": 1394534.0}, {"date": "2026-07-24", "close": 2.94, "volume": 1387789.0}, {"date": "2026-07-27", "close": 3.0, "volume": 784940.0}, {"date": "2026-07-28", "close": 2.93, "volume": 728387.0}, {"date": "2026-07-29", "close": 2.91, "volume": 833070.0}, {"date": "2026-07-30", "close": 2.96, "volume": 1333661.0}, {"date": "2026-07-31", "close": 3.0, "volume": 1395762.0}, {"date": "2026-08-03", "close": 3.05, "volume": 1046802.0}, {"date": "2026-08-04", "close": 3.06, "volume": 2086643.0}, {"date": "2026-08-05", "close": 3.04, "volume": 1319789.0}, {"date": "2026-08-06", "close": 3.01, "volume": 854793.0}, {"date": "2026-08-07", "close": 2.98, "volume": 867262.0}, {"date": "2026-08-10", "close": 2.94, "volume": 766855.0}, {"date": "2026-08-11", "close": 2.94, "volume": 970139.0}, {"date": "2026-08-12", "close": 2.96, "volume": 1560930.0}, {"date": "2026-08-13", "close": 2.95, "volume": 849816.0}, {"date": "2026-08-14", "close": 2.9, "volume": 622563.0}, {"date": "2026-08-17", "close": 2.95, "volume": 692227.0}, {"date": "2026-08-18", "close": 3.0, "volume": 1025892.0}, {"date": "2026-08-19", "close": 3.09, "volume": 894316.0}, {"date": "2026-08-20", "close": 3.12, "volume": 1135224.0}, {"date": "2026-08-21", "close": 3.08, "volume": 565294.0}, {"date": "2026-08-24", "close": 3.13, "volume": 621625.0}, {"date": "2026-08-25", "close": 3.08, "volume": 1551062.0}, {"date": "2026-08-26", "close": 3.09, "volume": 1288919.0}, {"date": "2026-08-27", "close": 3.15, "volume": 839509.0}, {"date": "2026-08-28", "close": 3.15, "volume": 524422.0}, {"date": "2026-08-31", "close": 3.17, "volume": 1359080.0}, {"date": "2026-09-01", "close": 3.3, "volume": 1053308.0}, {"date": "2026-09-02", "close": 3.29, "volume": 937081.0}, {"date": "2026-09-03", "close": 3.26, "volume": 1654919.0}, {"date": "2026-09-04", "close": 3.2, "volume": 1365774.0}, {"date": "2026-09-07", "close": 3.24, "volume": 592750.0}, {"date": "2026-09-08", "close": 3.22, "volume": 518071.0}, {"date": "2026-09-09", "close": 3.23, "volume": 661793.0}, {"date": "2026-09-10", "close": 3.19, "volume": 598293.0}, {"date": "2026-09-11", "close": 3.15, "volume": 806424.0}, {"date": "2026-09-14", "close": 3.17, "volume": 711036.0}, {"date": "2026-09-15", "close": 3.22, "volume": 1045909.0}, {"date": "2026-09-16", "close": 3.16, "volume": 1688529.0}, {"date": "2026-09-17", "close": 3.27, "volume": 770434.0}, {"date": "2026-09-18", "close": 3.25, "volume": 1855035.0}], "refreshing": true}