{"ticker": "PDN", "overview": {"name": "Paladin Energy Ltd", "country": "Australia", "industry": "Energy"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PDN", "has_prices": true, "as_of": "2026-09-18", "last": 9.83, "prev_close": 9.49, "change": 0.33999999999999986, "change_pct": 0.035827186512118005, "session_volume": 9317544.0, "vwap_5": 9.647590225599382, "vwap_20": 10.8727651232512, "vwap_60": 10.085912417832912, "vwap_250": 10.465399716520155, "high_52w": 14.54, "low_52w": 7.45, "avg_volume_20": 3050384.1, "sessions": 400, "market_cap": {"value": 4264411415.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03158586", "src": "ASX", "ticker": "PDN", "cik": "", "company": "Paladin Energy Ltd", "company_raw": "Paladin Energy 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": "Someone big just shifted their PDN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158586", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8084}, {"id": "ASX-03158058", "src": "ASX", "ticker": "PDN", "cik": "", "company": "Paladin Energy Ltd", "company_raw": "Paladin Energy 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": "Someone big just shifted their PDN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158058", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8084}, {"id": "ASX-03157414", "src": "ASX", "ticker": "PDN", "cik": "", "company": "Paladin Energy Ltd", "company_raw": "Paladin Energy 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": "Someone big just shifted their PDN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157414", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "ASX-03156706", "src": "ASX", "ticker": "PDN", "cik": "", "company": "Paladin Energy Ltd", "company_raw": "Paladin Energy 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": "Someone big just shifted their PDN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156706", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10964}, {"id": "ASXSH-03153355", "src": "ASX", "ticker": "PDN", "cik": "", "company": "Paladin Energy Ltd", "company_raw": "Paladin Energy Ltd", "who": "JPMorgan Chase & Co. and its affiliates", "who_key": "JPMorgan Chase & Co. and its affiliates", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holding notice: JPMorgan Chase & Co. and its affiliates on PDN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153355", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16724}, {"id": "ASXSH-03152647", "src": "ASX", "ticker": "PDN", "cik": "", "company": "Paladin Energy Ltd", "company_raw": "Paladin Energy Ltd", "who": "JPMorgan Chase & Co. and its affiliates", "who_key": "JPMorgan Chase & Co. and its affiliates", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holding notice: JPMorgan Chase & Co. and its affiliates on PDN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152647", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18164}, {"id": "ASX-03154824", "src": "ASX", "ticker": "PDN", "cik": "", "company": "Paladin Energy Ltd", "company_raw": "Paladin Energy 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": "Someone big just shifted their PDN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154824", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19604}, {"id": "ASX-03153738", "src": "ASX", "ticker": "PDN", "cik": "", "company": "Paladin Energy Ltd", "company_raw": "Paladin Energy 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": "Someone big just shifted their PDN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153738", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21044}, {"id": "ASX-03153689", "src": "ASX", "ticker": "PDN", "cik": "", "company": "Paladin Energy Ltd", "company_raw": "Paladin Energy 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": "Someone big just shifted their PDN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153689", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21044}, {"id": "ASXSH-03150765", "src": "ASX", "ticker": "PDN", "cik": "", "company": "Paladin Energy Ltd", "company_raw": "Paladin Energy Ltd", "who": "JPMorgan Chase & Co. and its affiliates", "who_key": "JPMorgan Chase & Co. and its affiliates", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "JPMorgan Chase & Co. and its affiliates is accumulating PDN \u2014 5.19% to 6.63%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150765", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25364}, {"id": "ASXSH-03149630", "src": "ASX", "ticker": "PDN", "cik": "", "company": "Paladin Energy Ltd", "company_raw": "Paladin Energy Ltd", "who": "JPMorgan Chase & Co. and its affiliates", "who_key": "JPMorgan Chase & Co. and its affiliates", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "JPMorgan Chase & Co. and its affiliates crosses the line: 5.19% of PDN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03149630", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28244}, {"id": "ASX-03150325", "src": "ASX", "ticker": "PDN", "cik": "", "company": "Paladin Energy Ltd", "company_raw": "Paladin Energy 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 PDN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150325", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35444}, {"id": "ASX-03149845", "src": "ASX", "ticker": "PDN", "cik": "", "company": "Paladin Energy Ltd", "company_raw": "Paladin Energy 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 PDN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03149845", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36884}, {"id": "ASX-03144119", "src": "ASX", "ticker": "PDN", "cik": "", "company": "Paladin Energy Ltd", "company_raw": "Paladin Energy 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 PDN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144119", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55604}, {"id": "ASX-03143688", "src": "ASX", "ticker": "PDN", "cik": "", "company": "Paladin Energy Ltd", "company_raw": "Paladin Energy 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 PDN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143688", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55604}, {"id": "ASX-03140355", "src": "ASX", "ticker": "PDN", "cik": "", "company": "Paladin Energy Ltd", "company_raw": "Paladin Energy 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": "Someone big just shifted their PDN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140355", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67124}, {"id": "ASX-03138360", "src": "ASX", "ticker": "PDN", "cik": "", "company": "Paladin Energy Ltd", "company_raw": "Paladin Energy 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": "Someone big just shifted their PDN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138360", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75764}, {"id": "ASX-03137387", "src": "ASX", "ticker": "PDN", "cik": "", "company": "Paladin Energy Ltd", "company_raw": "Paladin Energy 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": "Someone big just shifted their PDN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137387", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78644}, {"id": "ASX-03133248", "src": "ASX", "ticker": "PDN", "cik": "", "company": "Paladin Energy Ltd", "company_raw": "Paladin Energy 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": "Someone big just shifted their PDN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133248", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91604}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.98, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153355-6A1351505", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.98, "notice_date": "2026-10-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152647-6A1351127", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.63, "notice_date": "2026-10-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150765-6A1350275", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.19, "notice_date": "2026-10-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149630-6A1349756", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Sprott Inc. (Sprott) and each of its controlled bodies corporate listed in Annex", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108714-6A1332866", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rick Crabb", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-02-06", "source_url": "https://www.marketindex.com.au/asx/pdn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Borshoff", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-17", "source_url": "https://www.marketindex.com.au/asx/pdn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rick Crabb", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-17", "source_url": "https://www.marketindex.com.au/asx/pdn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sean Llewelyn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-17", "source_url": "https://www.marketindex.com.au/asx/pdn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Donkin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-17", "source_url": "https://www.marketindex.com.au/asx/pdn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Philip Baily", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-17", "source_url": "https://www.marketindex.com.au/asx/pdn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wendong Zhang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-17", "source_url": "https://www.marketindex.com.au/asx/pdn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wendong Zhang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-16", "source_url": "https://www.marketindex.com.au/asx/pdn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Borshoff Lapse of Share Rights", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-03-27", "source_url": "https://www.marketindex.com.au/asx/pdn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Borshoff", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-03-27", "source_url": "https://www.marketindex.com.au/asx/pdn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rick Crabb", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-11-21", "source_url": "https://www.marketindex.com.au/asx/pdn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Philip Baily", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-02-28", "source_url": "https://www.marketindex.com.au/asx/pdn", "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": "2010-10-26", "source_url": "https://www.marketindex.com.au/asx/pdn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Borshoff", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-02-16", "source_url": "https://www.marketindex.com.au/asx/pdn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Crabb", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-02-16", "source_url": "https://www.marketindex.com.au/asx/pdn", "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": "2026-10-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154527-6A1352046", "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": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154000-6A1351847", "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": "2026-10-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149679-6A1349814", "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": "2026-07-07", "source_url": "https://www.marketindex.com.au/asx/pdn", "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": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/pdn", "needs_ocr": 0}], "directors": [{"name": "R Crabb", "first_seen": "2010-02-16", "last_seen": "2010-02-16", "status": "past", "notices": 1}, {"name": "J Borshoff", "first_seen": "2010-02-16", "last_seen": "2010-02-16", "status": "past", "notices": 1}, {"name": "amended", "first_seen": "2010-10-26", "last_seen": "2010-10-26", "status": "past", "notices": 1}, {"name": "J Borshoff Lapse of Share Rights", "first_seen": "2014-03-27", "last_seen": "2014-03-27", "status": "past", "notices": 1}, {"name": "Wendong Zhang", "first_seen": "2014-12-16", "last_seen": "2014-12-17", "status": "past", "notices": 2}, {"name": "Sean Llewelyn", "first_seen": "2014-12-17", "last_seen": "2014-12-17", "status": "past", "notices": 1}, {"name": "Philip Baily", "first_seen": "2011-02-28", "last_seen": "2014-12-17", "status": "past", "notices": 2}, {"name": "Peter Donkin", "first_seen": "2014-12-17", "last_seen": "2014-12-17", "status": "past", "notices": 1}, {"name": "John Borshoff", "first_seen": "2013-03-27", "last_seen": "2014-12-17", "status": "past", "notices": 2}, {"name": "Rick Crabb", "first_seen": "2012-11-21", "last_seen": "2018-02-06", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Issued Capital", "title": "Notification regarding unquoted securities - PDN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156595-6A1353060"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154527-6A1352046"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154000-6A1351847"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153355-6A1351505"}, {"date": "2026-10-25", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152647-6A1351127"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150765-6A1350275"}, {"date": "2026-10-18", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149679-6A1349814"}, {"date": "2026-10-18", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149630-6A1349756"}, {"date": "2026-10-16", "form": "Notice Of Meeting", "title": "Availability of AGM Notice of Meeting (Canadian Filing)", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149317-6A1349579"}, {"date": "2026-10-16", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149313-6A1349577"}, {"date": "2026-09-22", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138170-6A1344943"}, {"date": "2026-09-20", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137315-6A1344612"}, {"date": "2026-09-16", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136296-6A1344126"}, {"date": "2026-09-10", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134301-6A1343307"}, {"date": "2026-09-08", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133326-6A1342871"}], "performance": {"ticker": "PDN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1994-03-29", "close": 1.634792357, "volume": 110620.0}, {"date": "1994-03-30", "close": 1.48617487, "volume": 54368.0}, {"date": "1994-03-31", "close": 1.48617487, "volume": 9420.0}, {"date": "1994-04-01", "close": 1.5643946, "volume": null}, {"date": "1994-04-04", "close": 1.5643946, "volume": null}, {"date": "1994-04-05", "close": 1.337557383, "volume": 4037.0}, {"date": "1994-04-06", "close": 1.4118661265, "volume": 7536.0}, {"date": "1994-04-07", "close": 1.4118661265, "volume": 22339.0}, {"date": "1994-04-08", "close": 1.4118661265, "volume": 538.0}, {"date": "1994-04-11", "close": 1.48617487, "volume": 6459.0}, {"date": "1994-04-12", "close": 1.4118661265, "volume": 10497.0}, {"date": "1994-04-13", "close": 1.337557383, "volume": 6729.0}, {"date": "1994-04-14", "close": 1.337557383, "volume": 2826.0}, {"date": "1994-04-15", "close": 1.2632486395, "volume": 4037.0}, {"date": "1994-04-18", "close": 1.32973541, "volume": null}, {"date": "1994-04-19", "close": 1.2632486395, "volume": 5921.0}, {"date": "1994-04-20", "close": 1.2632486395, "volume": 78053.0}, {"date": "1994-04-21", "close": 1.188939896, "volume": 47101.0}, {"date": "1994-04-22", "close": 1.337557383, "volume": 24762.0}, {"date": "1994-04-25", "close": 1.40795514, "volume": null}, {"date": "1994-04-26", "close": 1.4118661265, "volume": 11843.0}, {"date": "1994-04-27", "close": 1.48617487, "volume": 52349.0}, {"date": "1994-04-28", "close": 1.4118661265, "volume": 18033.0}, {"date": "1994-04-29", "close": 1.337557383, "volume": 34989.0}, {"date": "1994-05-02", "close": 1.188939896, "volume": 12112.0}, {"date": "1994-05-03", "close": 1.2632486395, "volume": 4037.0}, {"date": "1994-05-04", "close": 1.188939896, "volume": 7805.0}, {"date": "1994-05-05", "close": 1.188939896, "volume": 29606.0}, {"date": "1994-05-06", "close": 1.1146311525, "volume": 7536.0}, {"date": "1994-05-09", "close": 1.188939896, "volume": 7805.0}, {"date": "1994-05-10", "close": 1.188939896, "volume": 7805.0}, {"date": "1994-05-11", "close": 1.1146311525, "volume": 23954.0}, {"date": "1994-05-12", "close": 1.1146311525, "volume": 8613.0}, {"date": "1994-05-13", "close": 1.1146311525, "volume": 4037.0}, {"date": "1994-05-16", "close": 1.1146311525, "volume": 3768.0}, {"date": "1994-05-17", "close": 1.1146311525, "volume": 13188.0}, {"date": "1994-05-18", "close": 1.188939896, "volume": 7671.0}, {"date": "1994-05-19", "close": 1.25151568, "volume": null}, {"date": "1994-05-20", "close": 1.188939896, "volume": 1615.0}, {"date": "1994-05-23", "close": 1.1146311525, "volume": 9420.0}, {"date": "1994-05-24", "close": 1.1146311525, "volume": 20186.0}, {"date": "1994-05-25", "close": 1.1146311525, "volume": 1884.0}, {"date": "1994-05-26", "close": 1.188939896, "volume": 8074.0}, {"date": "1994-05-27", "close": 1.25151568, "volume": null}, {"date": "1994-05-30", "close": 1.1146311525, "volume": 12112.0}, {"date": "1994-05-31", "close": 1.1146311525, "volume": 38353.0}, {"date": "1994-06-01", "close": 1.040322409, "volume": 6729.0}, {"date": "1994-06-02", "close": 1.040322409, "volume": 6729.0}, {"date": "1994-06-03", "close": 1.040322409, "volume": 2692.0}, {"date": "1994-06-06", "close": 1.040322409, "volume": 10228.0}, {"date": "1994-06-07", "close": 1.09507622, "volume": null}, {"date": "1994-06-08", "close": 0.9660136655, "volume": 8074.0}, {"date": "1994-06-09", "close": 1.040322409, "volume": 7805.0}, {"date": "1994-06-10", "close": 1.040322409, "volume": 20186.0}, {"date": "1994-06-13", "close": 1.09507622, "volume": null}, {"date": "1994-06-14", "close": 1.040322409, "volume": 12650.0}, {"date": "1994-06-15", "close": 1.09507622, "volume": null}, {"date": "1994-06-16", "close": 0.9660136655, "volume": 54637.0}, {"date": "1994-06-17", "close": 1.01685649, "volume": null}, {"date": "1994-06-20", "close": 0.9660136655, "volume": 9689.0}, {"date": "1994-06-21", "close": 0.9660136655, "volume": 17495.0}, {"date": "1994-06-22", "close": 0.9660136655, "volume": 27184.0}, {"date": "1994-06-23", "close": 0.891704922, "volume": 29606.0}, {"date": "1994-06-24", "close": 0.9660136655, "volume": 23954.0}, {"date": "1994-06-27", "close": 0.9660136655, "volume": 20724.0}, {"date": "1994-06-28", "close": 0.891704922, "volume": 35797.0}, {"date": "1994-06-29", "close": 0.9660136655, "volume": 40103.0}, {"date": "1994-06-30", "close": 0.9660136655, "volume": 28530.0}, {"date": "1994-07-01", "close": 1.040322409, "volume": 8613.0}, {"date": "1994-07-04", "close": 1.040322409, "volume": 12112.0}, {"date": "1994-07-05", "close": 1.040322409, "volume": 14803.0}, {"date": "1994-07-06", "close": 1.09507622, "volume": null}, {"date": "1994-07-07", "close": 1.040322409, "volume": 1346.0}, {"date": "1994-07-08", "close": 1.040322409, "volume": 8613.0}, {"date": "1994-07-11", "close": 1.09507622, "volume": null}, {"date": "1994-07-12", "close": 1.040322409, "volume": 6729.0}, {"date": "1994-07-13", "close": 1.1146311525, "volume": 17495.0}, {"date": "1994-07-14", "close": 1.1146311525, "volume": 4575.0}, {"date": "1994-07-15", "close": 1.040322409, "volume": 13457.0}, {"date": "1994-07-18", "close": 1.09507622, "volume": null}, {"date": "1994-07-19", "close": 1.040322409, "volume": 269.0}, {"date": "1994-07-20", "close": 1.040322409, "volume": 13457.0}, {"date": "1994-07-21", "close": 1.1146311525, "volume": 13457.0}, {"date": "1994-07-22", "close": 1.17329595, "volume": null}, {"date": "1994-07-25", "close": 1.17329595, "volume": null}, {"date": "1994-07-26", "close": 1.17329595, "volume": null}, {"date": "1994-07-27", "close": 1.1146311525, "volume": 538.0}, {"date": "1994-07-28", "close": 1.040322409, "volume": 13457.0}, {"date": "1994-07-29", "close": 1.040322409, "volume": 2692.0}, {"date": "1994-08-01", "close": 1.040322409, "volume": 4037.0}, {"date": "1994-08-02", "close": 1.040322409, "volume": 16687.0}, {"date": "1994-08-03", "close": 1.09507622, "volume": null}, {"date": "1994-08-04", "close": 1.040322409, "volume": 807.0}, {"date": "1994-08-05", "close": 1.040322409, "volume": 5921.0}, {"date": "1994-08-08", "close": 1.09507622, "volume": null}, {"date": "1994-08-09", "close": 1.09507622, "volume": null}, {"date": "1994-08-10", "close": 1.09507622, "volume": null}, {"date": "1994-08-11", "close": 0.9660136655, "volume": 2692.0}, {"date": "1994-08-12", "close": 1.01685649, "volume": null}, {"date": "1994-08-15", "close": 1.01685649, "volume": null}, {"date": "1994-08-16", "close": 0.9660136655, "volume": 11035.0}, {"date": "1994-08-17", "close": 1.040322409, "volume": 2692.0}, {"date": "1994-08-18", "close": 1.09507622, "volume": null}, {"date": "1994-08-19", "close": 1.1146311525, "volume": 6729.0}, {"date": "1994-08-22", "close": 1.1146311525, "volume": 17225.0}, {"date": "1994-08-23", "close": 1.040322409, "volume": 1346.0}, {"date": "1994-08-24", "close": 1.040322409, "volume": 1346.0}, {"date": "1994-08-25", "close": 1.040322409, "volume": 13054.0}, {"date": "1994-08-26", "close": 1.040322409, "volume": 2692.0}, {"date": "1994-08-29", "close": 1.09507622, "volume": null}, {"date": "1994-08-30", "close": 1.09507622, "volume": null}, {"date": "1994-08-31", "close": 1.040322409, "volume": 1346.0}, {"date": "1994-09-01", "close": 1.040322409, "volume": 6998.0}, {"date": "1994-09-02", "close": 1.040322409, "volume": 1346.0}, {"date": "1994-09-05", "close": 1.040322409, "volume": 2826.0}, {"date": "1994-09-06", "close": 1.1146311525, "volume": 15880.0}, {"date": "1994-09-07", "close": 1.1146311525, "volume": 49792.0}, {"date": "1994-09-08", "close": 1.188939896, "volume": 17225.0}, {"date": "1994-09-09", "close": 1.1146311525, "volume": 35258.0}, {"date": "1994-09-12", "close": 1.188939896, "volume": 1346.0}, {"date": "1994-09-13", "close": 1.1146311525, "volume": 6729.0}, {"date": "1994-09-14", "close": 1.17329595, "volume": null}, {"date": "1994-09-15", "close": 1.1146311525, "volume": 1346.0}, {"date": "1994-09-16", "close": 1.040322409, "volume": 9420.0}, {"date": "1994-09-19", "close": 1.040322409, "volume": 4037.0}, {"date": "1994-09-20", "close": 1.09507622, "volume": null}, {"date": "1994-09-21", "close": 1.040322409, "volume": 10766.0}, {"date": "1994-09-22", "close": 0.9660136655, "volume": 3230.0}, {"date": "1994-09-23", "close": 0.9660136655, "volume": 5383.0}, {"date": "1994-09-26", "close": 1.01685649, "volume": null}, {"date": "1994-09-27", "close": 1.040322409, "volume": 1346.0}, {"date": "1994-09-28", "close": 1.09507622, "volume": null}, {"date": "1994-09-29", "close": 1.09507622, "volume": null}, {"date": "1994-09-30", "close": 1.09507622, "volume": null}, {"date": "1994-10-03", "close": 1.09507622, "volume": null}, {"date": "1994-10-04", "close": 1.040322409, "volume": 3230.0}, {"date": "1994-10-05", "close": 1.040322409, "volume": 10766.0}, {"date": "1994-10-06", "close": 1.040322409, "volume": 9689.0}, {"date": "1994-10-07", "close": 1.040322409, "volume": 4037.0}, {"date": "1994-10-10", "close": 1.09507622, "volume": null}, {"date": "1994-10-11", "close": 1.040322409, "volume": 2692.0}, {"date": "1994-10-12", "close": 1.040322409, "volume": 5921.0}, {"date": "1994-10-13", "close": 1.040322409, "volume": 4037.0}, {"date": "1994-10-14", "close": 0.9660136655, "volume": 11035.0}, {"date": "1994-10-17", "close": 0.9660136655, "volume": 3768.0}, {"date": "1994-10-18", "close": 1.040322409, "volume": 3230.0}, {"date": "1994-10-19", "close": 1.09507622, "volume": null}, {"date": "1994-10-20", "close": 1.040322409, "volume": 6459.0}, {"date": "1994-10-21", "close": 0.9660136655, "volume": 21532.0}, {"date": "1994-10-24", "close": 0.9660136655, "volume": 25569.0}, {"date": "1994-10-25", "close": 0.9660136655, "volume": 3230.0}, {"date": "1994-10-26", "close": 1.01685649, "volume": null}, {"date": "1994-10-27", "close": 1.040322409, "volume": 1884.0}, {"date": "1994-10-28", "close": 0.9660136655, "volume": 9689.0}, {"date": "1994-10-31", "close": 1.01685649, "volume": null}, {"date": "1994-11-01", "close": 1.040322409, "volume": 5383.0}, {"date": "1994-11-02", "close": 1.09507622, "volume": null}, {"date": "1994-11-03", "close": 0.9660136655, "volume": 4845.0}, {"date": "1994-11-04", "close": 0.891704922, "volume": 6729.0}, {"date": "1994-11-07", "close": 0.891704922, "volume": 2692.0}, {"date": "1994-11-08", "close": 0.891704922, "volume": 20724.0}, {"date": "1994-11-09", "close": 0.93863676, "volume": null}, {"date": "1994-11-10", "close": 0.93863676, "volume": null}, {"date": "1994-11-11", "close": 0.891704922, "volume": 15341.0}, {"date": "1994-11-14", "close": 0.891704922, "volume": 3499.0}, {"date": "1994-11-15", "close": 0.93863676, "volume": null}, {"date": "1994-11-16", "close": 0.93863676, "volume": null}, {"date": "1994-11-17", "close": 0.93863676, "volume": null}, {"date": "1994-11-18", "close": 0.93863676, "volume": null}, {"date": "1994-11-21", "close": 0.6687786915, "volume": 6729.0}, {"date": "1994-11-22", "close": 0.6687786915, "volume": 3499.0}, {"date": "1994-11-23", "close": 0.70397757, "volume": null}, {"date": "1994-11-24", "close": 0.70397757, "volume": null}, {"date": "1994-11-25", "close": 0.70397757, "volume": null}, {"date": "1994-11-28", "close": 0.743087435, "volume": 807.0}, {"date": "1994-11-29", "close": 0.7821973, "volume": null}, {"date": "1994-11-30", "close": 0.891704922, "volume": 538.0}, {"date": "1994-12-01", "close": 0.8173961785, "volume": 538.0}, {"date": "1994-12-02", "close": 0.743087435, "volume": 1346.0}, {"date": "1994-12-05", "close": 0.7821973, "volume": null}, {"date": "1994-12-06", "close": 0.7821973, "volume": null}, {"date": "1994-12-07", "close": 0.743087435, "volume": 5383.0}, {"date": "1994-12-08", "close": 0.743087435, "volume": 538.0}, {"date": "1994-12-09", "close": 0.7821973, "volume": null}, {"date": "1994-12-12", "close": 0.743087435, "volume": 807.0}, {"date": "1994-12-13", "close": 0.594469948, "volume": 3230.0}, {"date": "1994-12-14", "close": 0.62575784, "volume": null}, {"date": "1994-12-15", "close": 0.6687786915, "volume": 1615.0}, {"date": "1994-12-16", "close": 0.70397757, "volume": null}, {"date": "1994-12-19", "close": 0.6687786915, "volume": 3230.0}, {"date": "1994-12-20", "close": 0.743087435, "volume": 13457.0}, {"date": "1994-12-21", "close": 0.7821973, "volume": null}, {"date": "1994-12-22", "close": 0.7821973, "volume": null}, {"date": "1994-12-23", "close": 0.7821973, "volume": null}, {"date": "1994-12-26", "close": 0.7821973, "volume": null}, {"date": "1994-12-27", "close": 0.7821973, "volume": null}, {"date": "1994-12-28", "close": 0.743087435, "volume": 2692.0}, {"date": "1994-12-29", "close": 0.743087435, "volume": 2692.0}, {"date": "1994-12-30", "close": 0.7821973, "volume": null}, {"date": "1995-01-02", "close": 0.7821973, "volume": null}, {"date": "1995-01-03", "close": 0.891704922, "volume": 6729.0}, {"date": "1995-01-04", "close": 0.743087435, "volume": 20186.0}, {"date": "1995-01-05", "close": 0.8173961785, "volume": 4037.0}, {"date": "1995-01-06", "close": 0.86041703, "volume": null}, {"date": "1995-01-09", "close": 0.86041703, "volume": null}, {"date": "1995-01-10", "close": 0.86041703, "volume": null}, {"date": "1995-01-11", "close": 0.8173961785, "volume": 1346.0}, {"date": "1995-01-12", "close": 0.86041703, "volume": null}, {"date": "1995-01-13", "close": 0.86041703, "volume": null}, {"date": "1995-01-16", "close": 0.86041703, "volume": null}, {"date": "1995-01-17", "close": 0.8173961785, "volume": 5383.0}, {"date": "1995-01-18", "close": 0.8173961785, "volume": 1884.0}, {"date": "1995-01-19", "close": 0.86041703, "volume": null}, {"date": "1995-01-20", "close": 0.8173961785, "volume": 6190.0}, {"date": "1995-01-23", "close": 0.86041703, "volume": null}, {"date": "1995-01-24", "close": 0.891704922, "volume": 1346.0}, {"date": "1995-01-25", "close": 0.8173961785, "volume": 538.0}, {"date": "1995-01-26", "close": 0.86041703, "volume": null}, {"date": "1995-01-27", "close": 0.8173961785, "volume": 2692.0}, {"date": "1995-01-30", "close": 0.86041703, "volume": null}, {"date": "1995-01-31", "close": 0.8173961785, "volume": 1346.0}, {"date": "1995-02-01", "close": 0.86041703, "volume": null}, {"date": "1995-02-02", "close": 0.8173961785, "volume": 6729.0}, {"date": "1995-02-03", "close": 0.891704922, "volume": 8074.0}, {"date": "1995-02-06", "close": 0.93863676, "volume": null}, {"date": "1995-02-07", "close": 0.8173961785, "volume": 4037.0}, {"date": "1995-02-08", "close": 0.86041703, "volume": null}, {"date": "1995-02-09", "close": 0.70593306325, "volume": 3364.0}, {"date": "1995-02-10", "close": 0.743087435, "volume": null}, {"date": "1995-02-13", "close": 0.743087435, "volume": null}, {"date": "1995-02-14", "close": 0.743087435, "volume": null}, {"date": "1995-02-15", "close": 0.743087435, "volume": null}, {"date": "1995-02-16", "close": 0.743087435, "volume": 5383.0}, {"date": "1995-02-17", "close": 0.743087435, "volume": 4441.0}, {"date": "1995-02-20", "close": 0.7821973, "volume": null}, {"date": "1995-02-21", "close": 0.7821973, "volume": null}, {"date": "1995-02-22", "close": 0.7821973, "volume": null}, {"date": "1995-02-23", "close": 0.7821973, "volume": null}, {"date": "1995-02-24", "close": 0.743087435, "volume": 2961.0}, {"date": "1995-02-27", "close": 0.70593306325, "volume": 4037.0}, {"date": "1995-02-28", "close": 0.70593306325, "volume": 17225.0}, {"date": "1995-03-01", "close": 0.70593306325, "volume": 6729.0}, {"date": "1995-03-02", "close": 0.70593306325, "volume": 1884.0}, {"date": "1995-03-03", "close": 0.6687786915, "volume": 807.0}, {"date": "1995-03-06", "close": 0.70397757, "volume": null}, {"date": "1995-03-07", "close": 0.70397757, "volume": null}, {"date": "1995-03-08", "close": 0.70397757, "volume": null}, {"date": "1995-03-09", "close": 0.6687786915, "volume": 6729.0}, {"date": "1995-03-10", "close": 0.70397757, "volume": null}, {"date": "1995-03-13", "close": 0.70397757, "volume": null}, {"date": "1995-03-14", "close": 0.70397757, "volume": null}, {"date": "1995-03-15", "close": 0.6687786915, "volume": 10228.0}, {"date": "1995-03-16", "close": 0.6687786915, "volume": 8074.0}, {"date": "1995-03-17", "close": 0.743087435, "volume": 2961.0}, {"date": "1995-03-20", "close": 0.70593306325, "volume": 6729.0}, {"date": "1995-03-21", "close": 0.743087435, "volume": null}, {"date": "1995-03-22", "close": 0.6687786915, "volume": 9420.0}, {"date": "1995-03-23", "close": 0.63162431975, "volume": 13457.0}, {"date": "1995-03-24", "close": 0.63162431975, "volume": 538.0}, {"date": "1995-03-27", "close": 0.594469948, "volume": 1346.0}, {"date": "1995-03-28", "close": 0.62575784, "volume": null}, {"date": "1995-03-29", "close": 0.62575784, "volume": null}, {"date": "1995-03-30", "close": 0.62575784, "volume": null}, {"date": "1995-03-31", "close": 0.62575784, "volume": null}, {"date": "1995-04-03", "close": 0.6687786915, "volume": 34182.0}, {"date": "1995-04-04", "close": 0.70397757, "volume": null}, {"date": "1995-04-05", "close": 0.70397757, "volume": null}, {"date": "1995-04-06", "close": 0.6687786915, "volume": 6729.0}, {"date": "1995-04-07", "close": 0.70397757, "volume": null}, {"date": "1995-04-10", "close": 0.70397757, "volume": null}, {"date": "1995-04-11", "close": 0.70397757, "volume": null}, {"date": "1995-04-12", "close": 0.70397757, "volume": null}, {"date": "1995-04-13", "close": 0.70397757, "volume": null}, {"date": "1995-04-14", "close": 0.70397757, "volume": null}, {"date": "1995-04-17", "close": 0.70397757, "volume": null}, {"date": "1995-04-18", "close": 0.70397757, "volume": null}, {"date": "1995-04-19", "close": 0.70397757, "volume": null}, {"date": "1995-04-20", "close": 0.70593306325, "volume": 8613.0}, {"date": "1995-04-21", "close": 0.743087435, "volume": null}, {"date": "1995-04-24", "close": 0.743087435, "volume": null}, {"date": "1995-04-25", "close": 0.743087435, "volume": null}, {"date": "1995-04-26", "close": 0.743087435, "volume": null}, {"date": "1995-04-27", "close": 0.6687786915, "volume": 24492.0}, {"date": "1995-04-28", "close": 0.70397757, "volume": null}, {"date": "1995-05-01", "close": 0.70397757, "volume": null}, {"date": "1995-05-02", "close": 0.70397757, "volume": null}, {"date": "1995-05-03", "close": 0.70397757, "volume": null}, {"date": "1995-05-04", "close": 0.70397757, "volume": null}, {"date": "1995-05-05", "close": 0.743087435, "volume": 8613.0}, {"date": "1995-05-08", "close": 0.743087435, "volume": 2692.0}, {"date": "1995-05-09", "close": 0.7821973, "volume": null}, {"date": "1995-05-10", "close": 0.7821973, "volume": null}, {"date": "1995-05-11", "close": 0.7821973, "volume": null}, {"date": "1995-05-12", "close": 0.7821973, "volume": null}, {"date": "1995-05-15", "close": 0.743087435, "volume": 4037.0}, {"date": "1995-05-16", "close": 0.7821973, "volume": null}, {"date": "1995-05-17", "close": 0.70593306325, "volume": 4037.0}, {"date": "1995-05-18", "close": 0.70593306325, "volume": 8074.0}, {"date": "1995-05-19", "close": 0.743087435, "volume": 5383.0}, {"date": "1995-05-22", "close": 0.6687786915, "volume": 12112.0}, {"date": "1995-05-23", "close": 0.70593306325, "volume": 1884.0}, {"date": "1995-05-24", "close": 0.70593306325, "volume": 807.0}, {"date": "1995-05-25", "close": 0.743087435, "volume": null}, {"date": "1995-05-26", "close": 0.743087435, "volume": null}, {"date": "1995-05-29", "close": 0.70593306325, "volume": 9958.0}, {"date": "1995-05-30", "close": 0.743087435, "volume": 3230.0}, {"date": "1995-05-31", "close": 0.743087435, "volume": 12784.0}, {"date": "1995-06-01", "close": 0.7821973, "volume": null}, {"date": "1995-06-02", "close": 0.7821973, "volume": null}, {"date": "1995-06-05", "close": 0.7821973, "volume": null}, {"date": "1995-06-06", "close": 0.7821973, "volume": null}, {"date": "1995-06-07", "close": 0.6687786915, "volume": 4037.0}, {"date": "1995-06-08", "close": 0.70397757, "volume": null}, {"date": "1995-06-09", "close": 0.6687786915, "volume": 6729.0}, {"date": "1995-06-12", "close": 0.70397757, "volume": null}, {"date": "1995-06-13", "close": 0.70397757, "volume": null}, {"date": "1995-06-14", "close": 0.63162431975, "volume": 1346.0}, {"date": "1995-06-15", "close": 0.6687786915, "volume": 4845.0}, {"date": "1995-06-16", "close": 0.63162431975, "volume": 22877.0}, {"date": "1995-06-19", "close": 0.6687786915, "volume": 24223.0}, {"date": "1995-06-20", "close": 0.6687786915, "volume": 9016.0}, {"date": "1995-06-21", "close": 0.70397757, "volume": null}, {"date": "1995-06-22", "close": 0.70397757, "volume": null}, {"date": "1995-06-23", "close": 0.6687786915, "volume": 15476.0}, {"date": "1995-06-26", "close": 0.70593306325, "volume": 2692.0}, {"date": "1995-06-27", "close": 0.743087435, "volume": 22339.0}, {"date": "1995-06-28", "close": 0.743087435, "volume": 10766.0}, {"date": "1995-06-29", "close": 0.743087435, "volume": 10228.0}, {"date": "1995-06-30", "close": 0.743087435, "volume": 16687.0}, {"date": "1995-07-03", "close": 0.743087435, "volume": 807.0}, {"date": "1995-07-04", "close": 0.7821973, "volume": null}, {"date": "1995-07-05", "close": 0.743087435, "volume": 1346.0}, {"date": "1995-07-06", "close": 0.743087435, "volume": 7402.0}, {"date": "1995-07-07", "close": 0.7821973, "volume": null}, {"date": "1995-07-10", "close": 0.8173961785, "volume": 4306.0}, {"date": "1995-07-11", "close": 0.743087435, "volume": 1346.0}, {"date": "1995-07-12", "close": 0.743087435, "volume": 1346.0}, {"date": "1995-07-13", "close": 0.8173961785, "volume": 6056.0}, {"date": "1995-07-14", "close": 0.86041703, "volume": null}, {"date": "1995-07-17", "close": 0.86041703, "volume": null}, {"date": "1995-07-18", "close": 0.86041703, "volume": null}, {"date": "1995-07-19", "close": 0.86041703, "volume": null}, {"date": "1995-07-20", "close": 0.743087435, "volume": 6729.0}, {"date": "1995-07-21", "close": 0.7821973, "volume": null}, {"date": "1995-07-24", "close": 0.743087435, "volume": 2692.0}, {"date": "1995-07-25", "close": 0.7821973, "volume": null}, {"date": "1995-07-26", "close": 0.7821973, "volume": null}, {"date": "1995-07-27", "close": 0.7821973, "volume": null}, {"date": "1995-07-28", "close": 0.743087435, "volume": 9420.0}, {"date": "1995-07-31", "close": 0.7821973, "volume": null}, {"date": "1995-08-01", "close": 0.7821973, "volume": null}, {"date": "1995-08-02", "close": 0.70593306325, "volume": 1346.0}, {"date": "1995-08-03", "close": 0.6687786915, "volume": 23685.0}, {"date": "1995-08-04", "close": 0.6687786915, "volume": 1346.0}, {"date": "1995-08-07", "close": 0.6687786915, "volume": 1884.0}, {"date": "1995-08-08", "close": 0.70397757, "volume": null}, {"date": "1995-08-09", "close": 0.6687786915, "volume": 3230.0}, {"date": "1995-08-10", "close": 0.6687786915, "volume": 3364.0}, {"date": "1995-08-11", "close": 0.70397757, "volume": null}, {"date": "1995-08-14", "close": 0.70397757, "volume": null}, {"date": "1995-08-15", "close": 0.6687786915, "volume": 6729.0}, {"date": "1995-08-16", "close": 0.70397757, "volume": null}, {"date": "1995-08-17", "close": 0.70397757, "volume": null}, {"date": "1995-08-18", "close": 0.743087435, "volume": 31894.0}, {"date": "1995-08-21", "close": 0.8173961785, "volume": 11573.0}, {"date": "1995-08-22", "close": 0.8173961785, "volume": 25031.0}, {"date": "1995-08-23", "close": 0.891704922, "volume": 34047.0}, {"date": "1995-08-24", "close": 0.9660136655, "volume": 34989.0}, {"date": "1995-08-25", "close": 1.040322409, "volume": 50331.0}, {"date": "1995-08-28", "close": 0.9660136655, "volume": 35258.0}, {"date": "1995-08-29", "close": 0.9660136655, "volume": 538.0}, {"date": "1995-08-30", "close": 0.9660136655, "volume": 8882.0}, {"date": "1995-08-31", "close": 0.9660136655, "volume": 1144.0}, {"date": "1995-09-01", "close": 1.01685649, "volume": null}, {"date": "1995-09-04", "close": 0.891704922, "volume": 1615.0}, {"date": "1995-09-05", "close": 0.9660136655, "volume": 20253.0}, {"date": "1995-09-06", "close": 0.8173961785, "volume": 27453.0}, {"date": "1995-09-07", "close": 0.891704922, "volume": 13457.0}, {"date": "1995-09-08", "close": 0.93863676, "volume": null}, {"date": "1995-09-11", "close": 0.891704922, "volume": 34989.0}, {"date": "1995-09-12", "close": 0.8173961785, "volume": 13457.0}, {"date": "1995-09-13", "close": 0.86041703, "volume": null}, {"date": "1995-09-14", "close": 0.9660136655, "volume": 13726.0}, {"date": "1995-09-15", "close": 0.891704922, "volume": 15072.0}, {"date": "1995-09-18", "close": 0.93863676, "volume": null}, {"date": "1995-09-19", "close": 0.743087435, "volume": 33643.0}, {"date": "1995-09-20", "close": 0.891704922, "volume": 32836.0}, {"date": "1995-09-21", "close": 0.8173961785, "volume": 11843.0}, {"date": "1995-09-22", "close": 0.86041703, "volume": null}, {"date": "1995-09-25", "close": 0.743087435, "volume": 16149.0}, {"date": "1995-09-26", "close": 0.8173961785, "volume": 13457.0}, {"date": "1995-09-27", "close": 0.86041703, "volume": null}, {"date": "1995-09-28", "close": 0.86041703, "volume": null}, {"date": "1995-09-29", "close": 0.743087435, "volume": 538.0}, {"date": "1995-10-02", "close": 0.7821973, "volume": null}, {"date": "1995-10-03", "close": 0.8173961785, "volume": 14803.0}, {"date": "1995-10-04", "close": 0.8173961785, "volume": 28261.0}, {"date": "1995-10-05", "close": 0.743087435, "volume": 43333.0}, {"date": "1995-10-06", "close": 0.8173961785, "volume": 8747.0}, {"date": "1995-10-09", "close": 0.743087435, "volume": 4037.0}, {"date": "1995-10-10", "close": 0.743087435, "volume": 16687.0}, {"date": "1995-10-11", "close": 0.743087435, "volume": 2019.0}, {"date": "1995-10-12", "close": 0.7821973, "volume": null}, {"date": "1995-10-13", "close": 0.7821973, "volume": null}, {"date": "1995-10-16", "close": 0.743087435, "volume": 673.0}, {"date": "1995-10-17", "close": 0.7821973, "volume": null}, {"date": "1995-10-18", "close": 0.70593306325, "volume": 12784.0}, {"date": "1995-10-19", "close": 0.70593306325, "volume": 1480.0}, {"date": "1995-10-20", "close": 0.743087435, "volume": null}, {"date": "1995-10-23", "close": 0.743087435, "volume": 13457.0}, {"date": "1995-10-24", "close": 0.70593306325, "volume": 38892.0}, {"date": "1995-10-25", "close": 0.743087435, "volume": null}, {"date": "1995-10-26", "close": 0.743087435, "volume": null}, {"date": "1995-10-27", "close": 0.743087435, "volume": 11775.0}, {"date": "1995-10-30", "close": 0.8173961785, "volume": 13457.0}, {"date": "1995-10-31", "close": 0.86041703, "volume": null}, {"date": "1995-11-01", "close": 0.70593306325, "volume": 11304.0}, {"date": "1995-11-02", "close": 0.70593306325, "volume": 1480.0}, {"date": "1995-11-03", "close": 0.743087435, "volume": null}, {"date": "1995-11-06", "close": 0.743087435, "volume": null}, {"date": "1995-11-07", "close": 0.743087435, "volume": null}, {"date": "1995-11-08", "close": 0.70593306325, "volume": 6729.0}, {"date": "1995-11-09", "close": 0.743087435, "volume": 6729.0}, {"date": "1995-11-10", "close": 0.7821973, "volume": null}, {"date": "1995-11-13", "close": 0.743087435, "volume": 20186.0}, {"date": "1995-11-14", "close": 0.7821973, "volume": null}, {"date": "1995-11-15", "close": 0.70593306325, "volume": 4037.0}, {"date": "1995-11-16", "close": 0.6687786915, "volume": 11035.0}, {"date": "1995-11-17", "close": 0.6687786915, "volume": 9420.0}, {"date": "1995-11-20", "close": 0.6687786915, "volume": 1346.0}, {"date": "1995-11-21", "close": 0.70397757, "volume": null}, {"date": "1995-11-22", "close": 0.6687786915, "volume": 2692.0}, {"date": "1995-11-23", "close": 0.70397757, "volume": null}, {"date": "1995-11-24", "close": 0.70593306325, "volume": 458.0}, {"date": "1995-11-27", "close": 0.6687786915, "volume": 10766.0}, {"date": "1995-11-28", "close": 0.63162431975, "volume": 6729.0}, {"date": "1995-11-29", "close": 0.6687786915, "volume": 8209.0}, {"date": "1995-11-30", "close": 0.6687786915, "volume": 6056.0}, {"date": "1995-12-01", "close": 0.70593306325, "volume": 5383.0}, {"date": "1995-12-04", "close": 0.70593306325, "volume": 1332.0}, {"date": "1995-12-05", "close": 0.743087435, "volume": null}, {"date": "1995-12-06", "close": 0.6390551941, "volume": 6729.0}, {"date": "1995-12-07", "close": 0.64648606845, "volume": 10631.0}, {"date": "1995-12-08", "close": 0.60190082235, "volume": 14130.0}, {"date": "1995-12-11", "close": 0.594469948, "volume": 36200.0}, {"date": "1995-12-12", "close": 0.594469948, "volume": 29606.0}, {"date": "1995-12-13", "close": 0.594469948, "volume": 2826.0}, {"date": "1995-12-14", "close": 0.62575784, "volume": null}, {"date": "1995-12-15", "close": 0.5647464506, "volume": 10631.0}, {"date": "1995-12-18", "close": 0.594469948, "volume": null}, {"date": "1995-12-19", "close": 0.594469948, "volume": null}, {"date": "1995-12-20", "close": 0.594469948, "volume": null}, {"date": "1995-12-21", "close": 0.5647464506, "volume": 9420.0}, {"date": "1995-12-22", "close": 0.594469948, "volume": 5518.0}, {"date": "1995-12-25", "close": 0.62575784, "volume": null}, {"date": "1995-12-26", "close": 0.62575784, "volume": null}, {"date": "1995-12-27", "close": 0.6241934454, "volume": 23685.0}, {"date": "1995-12-28", "close": 0.6687786915, "volume": 28395.0}, {"date": "1995-12-29", "close": 0.6687786915, "volume": 2288.0}, {"date": "1996-01-01", "close": 0.70397757, "volume": null}, {"date": "1996-01-02", "close": 0.6687786915, "volume": 14803.0}, {"date": "1996-01-03", "close": 0.6687786915, "volume": 4454.0}, {"date": "1996-01-04", "close": 0.6687786915, "volume": 4966.0}, {"date": "1996-01-05", "close": 0.70397757, "volume": null}, {"date": "1996-01-08", "close": 0.70397757, "volume": null}, {"date": "1996-01-09", "close": 0.70397757, "volume": null}, {"date": "1996-01-10", "close": 0.6687786915, "volume": 1346.0}, {"date": "1996-01-11", "close": 0.70397757, "volume": null}, {"date": "1996-01-12", "close": 0.70397757, "volume": null}, {"date": "1996-01-15", "close": 0.70397757, "volume": null}, {"date": "1996-01-16", "close": 0.6687786915, "volume": 24627.0}, {"date": "1996-01-17", "close": 0.6687786915, "volume": 1332.0}, {"date": "1996-01-18", "close": 0.70397757, "volume": null}, {"date": "1996-01-19", "close": 0.6687786915, "volume": 3499.0}, {"date": "1996-01-22", "close": 0.6687786915, "volume": 6729.0}, {"date": "1996-01-23", "close": 0.70593306325, "volume": 28261.0}, {"date": "1996-01-24", "close": 0.6687786915, "volume": 5531.0}, {"date": "1996-01-25", "close": 0.6687786915, "volume": 2530.0}, {"date": "1996-01-26", "close": 0.70397757, "volume": null}, {"date": "1996-01-29", "close": 0.70593306325, "volume": 13457.0}, {"date": "1996-01-30", "close": 0.85455055025, "volume": 43064.0}, {"date": "1996-01-31", "close": 0.8173961785, "volume": 32298.0}, {"date": "1996-02-01", "close": 0.78024180675, "volume": 27588.0}, {"date": "1996-02-02", "close": 0.78024180675, "volume": 33643.0}, {"date": "1996-02-05", "close": 0.78024180675, "volume": 10228.0}, {"date": "1996-02-06", "close": 0.85455055025, "volume": 32298.0}, {"date": "1996-02-07", "close": 0.9660136655, "volume": 81955.0}, {"date": "1996-02-08", "close": 0.891704922, "volume": 50331.0}, {"date": "1996-02-09", "close": 0.891704922, "volume": 13861.0}, {"date": "1996-02-12", "close": 0.891704922, "volume": 5518.0}, {"date": "1996-02-13", "close": 0.743087435, "volume": 6729.0}, {"date": "1996-02-14", "close": 0.8173961785, "volume": 9420.0}, {"date": "1996-02-15", "close": 0.85455055025, "volume": 23550.0}, {"date": "1996-02-16", "close": 0.85455055025, "volume": 700.0}, {"date": "1996-02-19", "close": 0.899526895, "volume": null}, {"date": "1996-02-20", "close": 0.899526895, "volume": null}, {"date": "1996-02-21", "close": 0.85455055025, "volume": 11412.0}, {"date": "1996-02-22", "close": 0.899526895, "volume": null}, {"date": "1996-02-23", "close": 0.78024180675, "volume": 9420.0}, {"date": "1996-02-26", "close": 0.891704922, "volume": 1077.0}, {"date": "1996-02-27", "close": 0.93863676, "volume": null}, {"date": "1996-02-28", "close": 0.891704922, "volume": 37950.0}, {"date": "1996-02-29", "close": 0.891704922, "volume": 26915.0}, {"date": "1996-03-01", "close": 0.891704922, "volume": 13457.0}, {"date": "1996-03-04", "close": 0.93863676, "volume": null}, {"date": "1996-03-05", "close": 0.8173961785, "volume": 12112.0}, {"date": "1996-03-06", "close": 0.86041703, "volume": null}, {"date": "1996-03-07", "close": 0.743087435, "volume": 14803.0}, {"date": "1996-03-08", "close": 0.7821973, "volume": null}, {"date": "1996-03-11", "close": 0.70593306325, "volume": 26915.0}, {"date": "1996-03-12", "close": 0.743087435, "volume": 30279.0}, {"date": "1996-03-13", "close": 0.743087435, "volume": 12112.0}, {"date": "1996-03-14", "close": 0.7821973, "volume": null}, {"date": "1996-03-15", "close": 0.78024180675, "volume": 1346.0}, {"date": "1996-03-18", "close": 0.78024180675, "volume": 8074.0}, {"date": "1996-03-19", "close": 0.821307165, "volume": null}, {"date": "1996-03-20", "close": 0.821307165, "volume": null}, {"date": "1996-03-21", "close": 0.743087435, "volume": 1346.0}, {"date": "1996-03-22", "close": 0.7821973, "volume": null}, {"date": "1996-03-25", "close": 0.743087435, "volume": 2692.0}, {"date": "1996-03-26", "close": 0.7821973, "volume": null}, {"date": "1996-03-27", "close": 0.7821973, "volume": null}, {"date": "1996-03-28", "close": 0.7821973, "volume": null}, {"date": "1996-03-29", "close": 0.70593306325, "volume": 10766.0}, {"date": "1996-04-01", "close": 0.743087435, "volume": null}, {"date": "1996-04-02", "close": 0.70593306325, "volume": 2692.0}, {"date": "1996-04-03", "close": 0.70593306325, "volume": 10766.0}, {"date": "1996-04-04", "close": 0.743087435, "volume": null}, {"date": "1996-04-05", "close": 0.743087435, "volume": null}, {"date": "1996-04-08", "close": 0.743087435, "volume": null}, {"date": "1996-04-09", "close": 0.70593306325, "volume": 2624.0}, {"date": "1996-04-10", "close": 0.743087435, "volume": null}, {"date": "1996-04-11", "close": 0.70593306325, "volume": 2490.0}, {"date": "1996-04-12", "close": 0.6687786915, "volume": 4037.0}, {"date": "1996-04-15", "close": 0.6687786915, "volume": 16149.0}, {"date": "1996-04-16", "close": 0.6687786915, "volume": 4239.0}, {"date": "1996-04-17", "close": 0.67620956585, "volume": 4710.0}, {"date": "1996-04-18", "close": 0.6836404402, "volume": 2557.0}, {"date": "1996-04-19", "close": 0.743087435, "volume": 12246.0}, {"date": "1996-04-22", "close": 0.78024180675, "volume": 942.0}, {"date": "1996-04-23", "close": 0.743087435, "volume": 1077.0}, {"date": "1996-04-24", "close": 0.743087435, "volume": 14669.0}, {"date": "1996-04-25", "close": 0.7821973, "volume": null}, {"date": "1996-04-26", "close": 0.7821973, "volume": null}, {"date": "1996-04-29", "close": 0.743087435, "volume": 17495.0}, {"date": "1996-04-30", "close": 0.67620956585, "volume": 1817.0}, {"date": "1996-05-01", "close": 0.67620956585, "volume": 17831.0}, {"date": "1996-05-02", "close": 0.70593306325, "volume": 5383.0}, {"date": "1996-05-03", "close": 0.70593306325, "volume": 1346.0}, {"date": "1996-05-06", "close": 0.67620956585, "volume": 30616.0}, {"date": "1996-05-07", "close": 0.6687786915, "volume": 32446.0}, {"date": "1996-05-08", "close": 0.6390551941, "volume": 6769.0}, {"date": "1996-05-09", "close": 0.672689678, "volume": null}, {"date": "1996-05-10", "close": 0.6836404402, "volume": 1346.0}, {"date": "1996-05-13", "close": 0.70593306325, "volume": 20186.0}, {"date": "1996-05-14", "close": 0.743087435, "volume": 9420.0}, {"date": "1996-05-15", "close": 0.743087435, "volume": 49658.0}, {"date": "1996-05-16", "close": 0.743087435, "volume": 2692.0}, {"date": "1996-05-17", "close": 0.7821973, "volume": null}, {"date": "1996-05-20", "close": 0.7821973, "volume": null}, {"date": "1996-05-21", "close": 0.7821973, "volume": null}, {"date": "1996-05-22", "close": 0.743087435, "volume": 9420.0}, {"date": "1996-05-23", "close": 0.743087435, "volume": 21532.0}, {"date": "1996-05-24", "close": 0.743087435, "volume": 3095.0}, {"date": "1996-05-27", "close": 0.8173961785, "volume": 12784.0}, {"date": "1996-05-28", "close": 0.743087435, "volume": 6729.0}, {"date": "1996-05-29", "close": 0.743087435, "volume": 3230.0}, {"date": "1996-05-30", "close": 0.70593306325, "volume": 8074.0}, {"date": "1996-05-31", "close": 0.743087435, "volume": 8074.0}, {"date": "1996-06-03", "close": 0.78024180675, "volume": 13215.0}, {"date": "1996-06-04", "close": 0.78024180675, "volume": 18840.0}, {"date": "1996-06-05", "close": 0.743087435, "volume": 6729.0}, {"date": "1996-06-06", "close": 0.6687786915, "volume": 21532.0}, {"date": "1996-06-07", "close": 0.6687786915, "volume": 13457.0}, {"date": "1996-06-10", "close": 0.70397757, "volume": null}, {"date": "1996-06-11", "close": 0.6687786915, "volume": 12112.0}, {"date": "1996-06-12", "close": 0.70397757, "volume": null}, {"date": "1996-06-13", "close": 0.6687786915, "volume": 20186.0}, {"date": "1996-06-14", "close": 0.70397757, "volume": null}, {"date": "1996-06-17", "close": 0.6539169428, "volume": 6729.0}, {"date": "1996-06-18", "close": 0.6687786915, "volume": 4037.0}, {"date": "1996-06-19", "close": 0.6687786915, "volume": 11304.0}, {"date": "1996-06-20", "close": 0.6687786915, "volume": 13457.0}, {"date": "1996-06-21", "close": 0.70397757, "volume": null}, {"date": "1996-06-24", "close": 0.6687786915, "volume": 4037.0}, {"date": "1996-06-25", "close": 0.70593306325, "volume": 12784.0}, {"date": "1996-06-26", "close": 0.6687786915, "volume": 10093.0}, {"date": "1996-06-27", "close": 0.72079481195, "volume": 3364.0}, {"date": "1996-06-28", "close": 0.594469948, "volume": 8074.0}, {"date": "1996-07-01", "close": 0.63162431975, "volume": 4037.0}, {"date": "1996-07-02", "close": 0.664867705, "volume": null}, {"date": "1996-07-03", "close": 0.6687786915, "volume": 13457.0}, {"date": "1996-07-04", "close": 0.70397757, "volume": null}, {"date": "1996-07-05", "close": 0.6687786915, "volume": 2961.0}, {"date": "1996-07-08", "close": 0.594469948, "volume": 27453.0}, {"date": "1996-07-09", "close": 0.62575784, "volume": null}, {"date": "1996-07-10", "close": 0.62575784, "volume": null}, {"date": "1996-07-11", "close": 0.594469948, "volume": 12784.0}, {"date": "1996-07-12", "close": 0.594469948, "volume": 2692.0}, {"date": "1996-07-15", "close": 0.62575784, "volume": null}, {"date": "1996-07-16", "close": 0.594469948, "volume": 8074.0}, {"date": "1996-07-17", "close": 0.594469948, "volume": 2422.0}, {"date": "1996-07-18", "close": 0.62575784, "volume": null}, {"date": "1996-07-19", "close": 0.62575784, "volume": null}, {"date": "1996-07-22", "close": 0.5201612045, "volume": 101199.0}, {"date": "1996-07-23", "close": 0.594469948, "volume": 3230.0}, {"date": "1996-07-24", "close": 0.62575784, "volume": null}, {"date": "1996-07-25", "close": 0.62575784, "volume": null}, {"date": "1996-07-26", "close": 0.61676257105, "volume": 1346.0}, {"date": "1996-07-29", "close": 0.649223759, "volume": null}, {"date": "1996-07-30", "close": 0.649223759, "volume": null}, {"date": "1996-07-31", "close": 0.594469948, "volume": 16687.0}, {"date": "1996-08-01", "close": 0.62575784, "volume": null}, {"date": "1996-08-02", "close": 0.62575784, "volume": null}, {"date": "1996-08-05", "close": 0.62575784, "volume": null}, {"date": "1996-08-06", "close": 0.594469948, "volume": 13457.0}, {"date": "1996-08-07", "close": 0.62575784, "volume": null}, {"date": "1996-08-08", "close": 0.62575784, "volume": null}, {"date": "1996-08-09", "close": 0.62575784, "volume": null}, {"date": "1996-08-12", "close": 0.55731557625, "volume": 6729.0}, {"date": "1996-08-13", "close": 0.5350229532, "volume": 1346.0}, {"date": "1996-08-14", "close": 0.5350229532, "volume": 5383.0}, {"date": "1996-08-15", "close": 0.563182056, "volume": null}, {"date": "1996-08-16", "close": 0.563182056, "volume": null}, {"date": "1996-08-19", "close": 0.58703907365, "volume": 6729.0}, {"date": "1996-08-20", "close": 0.617935867, "volume": null}, {"date": "1996-08-21", "close": 0.617935867, "volume": null}, {"date": "1996-08-22", "close": 0.55731557625, "volume": 1077.0}, {"date": "1996-08-23", "close": 0.5796081993, "volume": 3391.0}, {"date": "1996-08-26", "close": 0.610113894, "volume": null}, {"date": "1996-08-27", "close": 0.5350229532, "volume": 1346.0}, {"date": "1996-08-28", "close": 0.563182056, "volume": null}, {"date": "1996-08-29", "close": 0.563182056, "volume": null}, {"date": "1996-08-30", "close": 0.563182056, "volume": null}, {"date": "1996-09-02", "close": 0.563182056, "volume": null}, {"date": "1996-09-03", "close": 0.5201612045, "volume": 6729.0}, {"date": "1996-09-04", "close": 0.54753811, "volume": null}, {"date": "1996-09-05", "close": 0.5201612045, "volume": 6729.0}, {"date": "1996-09-06", "close": 0.48300683275, "volume": 5383.0}, {"date": "1996-09-09", "close": 0.48300683275, "volume": 4037.0}, {"date": "1996-09-10", "close": 0.48300683275, "volume": 6729.0}, {"date": "1996-09-11", "close": 0.4904377071, "volume": 8074.0}, {"date": "1996-09-12", "close": 0.48300683275, "volume": 8074.0}, {"date": "1996-09-13", "close": 0.508428245, "volume": null}, {"date": "1996-09-16", "close": 0.4755759584, "volume": 2288.0}, {"date": "1996-09-17", "close": 0.46814508405, "volume": 6729.0}, {"date": "1996-09-18", "close": 0.4755759584, "volume": 10766.0}, {"date": "1996-09-19", "close": 0.500606272, "volume": null}, {"date": "1996-09-20", "close": 0.500606272, "volume": null}, {"date": "1996-09-23", "close": 0.46814508405, "volume": 13457.0}, {"date": "1996-09-24", "close": 0.46814508405, "volume": 8074.0}, {"date": "1996-09-25", "close": 0.45328333535, "volume": 2019.0}, {"date": "1996-09-26", "close": 0.477140353, "volume": null}, {"date": "1996-09-27", "close": 0.46814508405, "volume": 4575.0}, {"date": "1996-09-30", "close": 0.51273033015, "volume": 9420.0}, {"date": "1996-10-01", "close": 0.539716137, "volume": null}, {"date": "1996-10-02", "close": 0.48300683275, "volume": 6729.0}, {"date": "1996-10-03", "close": 0.51273033015, "volume": 2692.0}, {"date": "1996-10-04", "close": 0.539716137, "volume": null}, {"date": "1996-10-07", "close": 0.5201612045, "volume": 2692.0}, {"date": "1996-10-08", "close": 0.52759207885, "volume": 6729.0}, {"date": "1996-10-09", "close": 0.54245382755, "volume": 14130.0}, {"date": "1996-10-10", "close": 0.54245382755, "volume": 2692.0}, {"date": "1996-10-11", "close": 0.54245382755, "volume": 7536.0}, {"date": "1996-10-14", "close": 0.54245382755, "volume": 2692.0}, {"date": "1996-10-15", "close": 0.4755759584, "volume": 11170.0}, {"date": "1996-10-16", "close": 0.48300683275, "volume": 6729.0}, {"date": "1996-10-17", "close": 0.508428245, "volume": null}, {"date": "1996-10-18", "close": 0.4607142097, "volume": 14803.0}, {"date": "1996-10-21", "close": 0.4607142097, "volume": 2866.0}, {"date": "1996-10-22", "close": 0.54245382755, "volume": 15341.0}, {"date": "1996-10-23", "close": 0.6687786915, "volume": 152243.0}, {"date": "1996-10-24", "close": 0.6836404402, "volume": 23416.0}, {"date": "1996-10-25", "close": 0.6985021889, "volume": 25031.0}, {"date": "1996-10-28", "close": 0.6985021889, "volume": 16687.0}, {"date": "1996-10-29", "close": 0.6985021889, "volume": 28261.0}, {"date": "1996-10-30", "close": 0.7133639376, "volume": 38353.0}, {"date": "1996-10-31", "close": 0.743087435, "volume": 16149.0}, {"date": "1996-11-01", "close": 0.78024180675, "volume": 10766.0}, {"date": "1996-11-04", "close": 0.85455055025, "volume": 61635.0}, {"date": "1996-11-05", "close": 0.9660136655, "volume": 78456.0}, {"date": "1996-11-06", "close": 0.891704922, "volume": 76169.0}, {"date": "1996-11-07", "close": 0.85455055025, "volume": 28530.0}, {"date": "1996-11-08", "close": 0.85455055025, "volume": 26915.0}, {"date": "1996-11-11", "close": 0.78024180675, "volume": 24358.0}, {"date": "1996-11-12", "close": 0.743087435, "volume": 14803.0}, {"date": "1996-11-13", "close": 0.78024180675, "volume": 15207.0}, {"date": "1996-11-14", "close": 0.85455055025, "volume": 32298.0}, {"date": "1996-11-15", "close": 0.85455055025, "volume": 36335.0}, {"date": "1996-11-18", "close": 0.8173961785, "volume": 39026.0}, {"date": "1996-11-19", "close": 0.85455055025, "volume": 4037.0}, {"date": "1996-11-20", "close": 0.85455055025, "volume": 16149.0}, {"date": "1996-11-21", "close": 0.8173961785, "volume": 33643.0}, {"date": "1996-11-22", "close": 0.8173961785, "volume": 23012.0}, {"date": "1996-11-25", "close": 0.86041703, "volume": null}, {"date": "1996-11-26", "close": 0.78024180675, "volume": 6596.0}, {"date": "1996-11-27", "close": 0.8173961785, "volume": 13457.0}, {"date": "1996-11-28", "close": 0.8173961785, "volume": 19513.0}, {"date": "1996-11-29", "close": 0.8173961785, "volume": 9689.0}, {"date": "1996-12-02", "close": 0.78024180675, "volume": 28261.0}, {"date": "1996-12-03", "close": 0.8173961785, "volume": 15880.0}, {"date": "1996-12-04", "close": 0.8173961785, "volume": 2961.0}, {"date": "1996-12-05", "close": 0.78024180675, "volume": 1480.0}, {"date": "1996-12-06", "close": 0.743087435, "volume": 34718.0}, {"date": "1996-12-09", "close": 0.70593306325, "volume": 39026.0}, {"date": "1996-12-10", "close": 0.6687786915, "volume": 30144.0}, {"date": "1996-12-11", "close": 0.594469948, "volume": 24223.0}, {"date": "1996-12-12", "close": 0.6390551941, "volume": 6729.0}, {"date": "1996-12-13", "close": 0.63162431975, "volume": 5383.0}, {"date": "1996-12-16", "close": 0.6390551941, "volume": 13457.0}, {"date": "1996-12-17", "close": 0.6241934454, "volume": 4037.0}, {"date": "1996-12-18", "close": 0.657045732, "volume": null}, {"date": "1996-12-19", "close": 0.657045732, "volume": null}, {"date": "1996-12-20", "close": 0.63162431975, "volume": 28261.0}, {"date": "1996-12-23", "close": 0.6687786915, "volume": 13457.0}, {"date": "1996-12-24", "close": 0.69107131455, "volume": 14050.0}, {"date": "1996-12-25", "close": 0.727443489, "volume": null}, {"date": "1996-12-26", "close": 0.727443489, "volume": null}, {"date": "1996-12-27", "close": 0.9660136655, "volume": 17281.0}, {"date": "1996-12-30", "close": 0.85455055025, "volume": 26242.0}, {"date": "1996-12-31", "close": 0.85455055025, "volume": 30360.0}, {"date": "1997-01-01", "close": 0.899526895, "volume": null}, {"date": "1997-01-02", "close": 0.85455055025, "volume": 11643.0}, {"date": "1997-01-03", "close": 0.9660136655, "volume": 49341.0}, {"date": "1997-01-06", "close": 1.1146311525, "volume": 193080.0}, {"date": "1997-01-07", "close": 1.00316803725, "volume": 92183.0}, {"date": "1997-01-08", "close": 1.040322409, "volume": 38542.0}, {"date": "1997-01-09", "close": 1.00316803725, "volume": 88888.0}, {"date": "1997-01-10", "close": 1.040322409, "volume": 89303.0}, {"date": "1997-01-13", "close": 1.07747678075, "volume": 44450.0}, {"date": "1997-01-14", "close": 1.1146311525, "volume": 107524.0}, {"date": "1997-01-15", "close": 1.30040301125, "volume": 325937.0}, {"date": "1997-01-16", "close": 1.4118661265, "volume": 151194.0}, {"date": "1997-01-17", "close": 1.48617487, "volume": 156314.0}, {"date": "1997-01-20", "close": 1.67194672875, "volume": 346509.0}, {"date": "1997-01-21", "close": 1.44902049825, "volume": 116761.0}, {"date": "1997-01-22", "close": 1.44902049825, "volume": 87237.0}, {"date": "1997-01-23", "close": 1.52332924175, "volume": 138665.0}, {"date": "1997-01-24", "close": 1.8577185875, "volume": 500009.0}, {"date": "1997-01-27", "close": 1.95549325, "volume": null}, {"date": "1997-01-28", "close": 1.932027331, "volume": 383084.0}, {"date": "1997-01-29", "close": 1.89487295925, "volume": 130873.0}, {"date": "1997-01-30", "close": 1.89487295925, "volume": 241560.0}, {"date": "1997-01-31", "close": 1.8577185875, "volume": 127186.0}, {"date": "1997-02-03", "close": 1.8577185875, "volume": 65134.0}, {"date": "1997-02-04", "close": 1.7091011005, "volume": 30144.0}, {"date": "1997-02-05", "close": 1.74625547225, "volume": 118158.0}, {"date": "1997-02-06", "close": 1.74625547225, "volume": 109543.0}, {"date": "1997-02-07", "close": 1.67194672875, "volume": 44678.0}, {"date": "1997-02-10", "close": 1.634792357, "volume": 58270.0}, {"date": "1997-02-11", "close": 1.634792357, "volume": 68633.0}, {"date": "1997-02-12", "close": 1.634792357, "volume": 34720.0}, {"date": "1997-02-13", "close": 1.74625547225, "volume": 87236.0}, {"date": "1997-02-14", "close": 1.7091011005, "volume": 8849.0}, {"date": "1997-02-17", "close": 1.74625547225, "volume": 45082.0}, {"date": "1997-02-18", "close": 1.5604836135, "volume": 46326.0}, {"date": "1997-02-19", "close": 1.52332924175, "volume": 404.0}, {"date": "1997-02-20", "close": 1.52332924175, "volume": 135.0}, {"date": "1997-02-21", "close": 1.5604836135, "volume": 28530.0}, {"date": "1997-02-24", "close": 1.48617487, "volume": 20724.0}, {"date": "1997-02-25", "close": 1.634792357, "volume": 33509.0}, {"date": "1997-02-26", "close": 1.634792357, "volume": 28261.0}, {"date": "1997-02-27", "close": 1.67194672875, "volume": 64595.0}, {"date": "1997-02-28", "close": 1.8428568388, "volume": 348578.0}, {"date": "1997-03-03", "close": 1.74625547225, "volume": 53426.0}, {"date": "1997-03-04", "close": 1.74625547225, "volume": 34989.0}, {"date": "1997-03-05", "close": 1.7091011005, "volume": 22851.0}, {"date": "1997-03-06", "close": 1.634792357, "volume": 26915.0}, {"date": "1997-03-07", "close": 1.52332924175, "volume": 128451.0}, {"date": "1997-03-10", "close": 1.5604836135, "volume": 44813.0}, {"date": "1997-03-11", "close": 1.5604836135, "volume": 19513.0}, {"date": "1997-03-12", "close": 1.4118661265, "volume": 149040.0}, {"date": "1997-03-13", "close": 1.48617487, "volume": 61868.0}, {"date": "1997-03-14", "close": 1.4118661265, "volume": 156442.0}, {"date": "1997-03-17", "close": 1.5604836135, "volume": 122529.0}, {"date": "1997-03-18", "close": 1.48617487, "volume": 98508.0}, {"date": "1997-03-19", "close": 1.37471175475, "volume": 62375.0}, {"date": "1997-03-20", "close": 1.37471175475, "volume": 59212.0}, {"date": "1997-03-21", "close": 1.337557383, "volume": 16781.0}, {"date": "1997-03-24", "close": 1.2632486395, "volume": 35797.0}, {"date": "1997-03-25", "close": 1.188939896, "volume": 42808.0}, {"date": "1997-03-26", "close": 1.15178552425, "volume": 138947.0}, {"date": "1997-03-27", "close": 1.188939896, "volume": 40103.0}, {"date": "1997-03-28", "close": 1.25151568, "volume": null}, {"date": "1997-03-31", "close": 1.25151568, "volume": null}, {"date": "1997-04-01", "close": 1.00316803725, "volume": 47235.0}, {"date": "1997-04-02", "close": 1.040322409, "volume": 321308.0}, {"date": "1997-04-03", "close": 1.040322409, "volume": 22676.0}, {"date": "1997-04-04", "close": 1.040322409, "volume": 4037.0}, {"date": "1997-04-07", "close": 0.92885929375, "volume": 30683.0}, {"date": "1997-04-08", "close": 0.92885929375, "volume": 24089.0}, {"date": "1997-04-09", "close": 0.92885929375, "volume": 44678.0}, {"date": "1997-04-10", "close": 0.891704922, "volume": 29606.0}, {"date": "1997-04-11", "close": 0.9660136655, "volume": 3230.0}, {"date": "1997-04-14", "close": 1.00316803725, "volume": 21263.0}, {"date": "1997-04-15", "close": 0.9660136655, "volume": 10766.0}, {"date": "1997-04-16", "close": 1.01685649, "volume": null}, {"date": "1997-04-17", "close": 0.9660136655, "volume": 2019.0}, {"date": "1997-04-18", "close": 0.92885929375, "volume": 2692.0}, {"date": "1997-04-21", "close": 0.92885929375, "volume": 12448.0}, {"date": "1997-04-22", "close": 0.9660136655, "volume": 269.0}, {"date": "1997-04-23", "close": 1.00316803725, "volume": 10766.0}, {"date": "1997-04-24", "close": 1.040322409, "volume": 10699.0}, {"date": "1997-04-25", "close": 1.09507622, "volume": null}, {"date": "1997-04-28", "close": 1.1146311525, "volume": 5383.0}, {"date": "1997-04-29", "close": 1.040322409, "volume": 4037.0}, {"date": "1997-04-30", "close": 1.040322409, "volume": 20186.0}, {"date": "1997-05-01", "close": 1.09507622, "volume": null}, {"date": "1997-05-02", "close": 1.040322409, "volume": 20253.0}, {"date": "1997-05-05", "close": 1.040322409, "volume": 7413.0}, {"date": "1997-05-06", "close": 1.00316803725, "volume": 9745.0}, {"date": "1997-05-07", "close": 1.00316803725, "volume": 3364.0}, {"date": "1997-05-08", "close": 1.00316803725, "volume": 6325.0}, {"date": "1997-05-09", "close": 0.92885929375, "volume": 5787.0}, {"date": "1997-05-12", "close": 0.977746625, "volume": null}, {"date": "1997-05-13", "close": 0.9660136655, "volume": 2692.0}, {"date": "1997-05-14", "close": 0.891704922, "volume": 3364.0}, {"date": "1997-05-15", "close": 0.93863676, "volume": null}, {"date": "1997-05-16", "close": 0.891704922, "volume": 6729.0}, {"date": "1997-05-19", "close": 0.891704922, "volume": 6056.0}, {"date": "1997-05-20", "close": 0.93863676, "volume": null}, {"date": "1997-05-21", "close": 0.8173961785, "volume": 13457.0}, {"date": "1997-05-22", "close": 0.8173961785, "volume": 26915.0}, {"date": "1997-05-23", "close": 0.8173961785, "volume": 8074.0}, {"date": "1997-05-26", "close": 0.8173961785, "volume": 37681.0}, {"date": "1997-05-27", "close": 0.9660136655, "volume": 36066.0}, {"date": "1997-05-28", "close": 0.9660136655, "volume": 49792.0}, {"date": "1997-05-29", "close": 0.9660136655, "volume": 67287.0}, {"date": "1997-05-30", "close": 0.92885929375, "volume": 3364.0}, {"date": "1997-06-02", "close": 0.9660136655, "volume": 7536.0}, {"date": "1997-06-03", "close": 0.9660136655, "volume": 2086.0}, {"date": "1997-06-04", "close": 0.9660136655, "volume": 9824.0}, {"date": "1997-06-05", "close": 0.9660136655, "volume": 3157.0}, {"date": "1997-06-06", "close": 0.92885929375, "volume": 20657.0}, {"date": "1997-06-09", "close": 0.977746625, "volume": null}, {"date": "1997-06-10", "close": 0.891704922, "volume": 8276.0}, {"date": "1997-06-11", "close": 0.891704922, "volume": 37008.0}, {"date": "1997-06-12", "close": 0.92885929375, "volume": 6408.0}, {"date": "1997-06-13", "close": 0.92885929375, "volume": 6863.0}, {"date": "1997-06-16", "close": 0.9660136655, "volume": 13027.0}, {"date": "1997-06-17", "close": 0.92885929375, "volume": 24909.0}, {"date": "1997-06-18", "close": 0.92885929375, "volume": 10497.0}, {"date": "1997-06-19", "close": 0.891704922, "volume": 13219.0}, {"date": "1997-06-20", "close": 0.85455055025, "volume": 4979.0}, {"date": "1997-06-23", "close": 0.78024180675, "volume": 31692.0}, {"date": "1997-06-24", "close": 0.743087435, "volume": 18719.0}, {"date": "1997-06-25", "close": 0.743087435, "volume": 21330.0}, {"date": "1997-06-26", "close": 0.67620956585, "volume": 86733.0}, {"date": "1997-06-27", "close": 0.743087435, "volume": 24762.0}, {"date": "1997-06-30", "close": 0.743087435, "volume": 32234.0}, {"date": "1997-07-01", "close": 0.78024180675, "volume": 63.0}, {"date": "1997-07-02", "close": 0.78024180675, "volume": 605.0}, {"date": "1997-07-03", "close": 0.743087435, "volume": 19177.0}, {"date": "1997-07-04", "close": 0.6687786915, "volume": 31826.0}, {"date": "1997-07-07", "close": 0.70593306325, "volume": 56252.0}, {"date": "1997-07-08", "close": 0.743087435, "volume": 51811.0}, {"date": "1997-07-09", "close": 0.7821973, "volume": null}, {"date": "1997-07-10", "close": 0.743087435, "volume": 2692.0}, {"date": "1997-07-11", "close": 0.78024180675, "volume": 12112.0}, {"date": "1997-07-14", "close": 0.8173961785, "volume": 7940.0}, {"date": "1997-07-15", "close": 0.86041703, "volume": null}, {"date": "1997-07-16", "close": 0.78024180675, "volume": 31759.0}, {"date": "1997-07-17", "close": 0.821307165, "volume": null}, {"date": "1997-07-18", "close": 0.821307165, "volume": null}, {"date": "1997-07-21", "close": 0.743087435, "volume": 20859.0}, {"date": "1997-07-22", "close": 0.743087435, "volume": 13323.0}, {"date": "1997-07-23", "close": 0.8104831, "volume": null}, {"date": "1997-07-24", "close": 0.80845689225, "volume": 6494.0}, {"date": "1997-07-25", "close": 0.851007255, "volume": null}, {"date": "1997-07-28", "close": 0.80845689225, "volume": 3247.0}, {"date": "1997-07-29", "close": 0.80845689225, "volume": 9741.0}, {"date": "1997-07-30", "close": 0.769958945, "volume": 20780.0}, {"date": "1997-07-31", "close": 0.80845689225, "volume": 18183.0}, {"date": "1997-08-01", "close": 0.851007255, "volume": null}, {"date": "1997-08-04", "close": 0.769958945, "volume": 8962.0}, {"date": "1997-08-05", "close": 0.769958945, "volume": 1299.0}, {"date": "1997-08-06", "close": 0.769958945, "volume": 5585.0}, {"date": "1997-08-07", "close": 0.8104831, "volume": null}, {"date": "1997-08-08", "close": 0.80845689225, "volume": 1948.0}, {"date": "1997-08-11", "close": 0.851007255, "volume": null}, {"date": "1997-08-12", "close": 0.7391605872, "volume": 9741.0}, {"date": "1997-08-13", "close": 0.73146099775, "volume": 6494.0}, {"date": "1997-08-14", "close": 0.7391605872, "volume": 260.0}, {"date": "1997-08-15", "close": 0.7391605872, "volume": 3117.0}, {"date": "1997-08-18", "close": 0.769958945, "volume": 5715.0}, {"date": "1997-08-19", "close": 0.8104831, "volume": null}, {"date": "1997-08-20", "close": 0.769958945, "volume": 2078.0}, {"date": "1997-08-21", "close": 0.74686017665, "volume": 18183.0}, {"date": "1997-08-22", "close": 0.786168607, "volume": null}, {"date": "1997-08-25", "close": 0.73146099775, "volume": 33119.0}, {"date": "1997-08-26", "close": 0.6929630505, "volume": 2598.0}, {"date": "1997-08-27", "close": 0.72943479, "volume": null}, {"date": "1997-08-28", "close": 0.74686017665, "volume": 3896.0}, {"date": "1997-08-29", "close": 0.65446510325, "volume": 9741.0}, {"date": "1997-09-01", "close": 0.6929630505, "volume": 9188.0}, {"date": "1997-09-02", "close": 0.6929630505, "volume": 5292.0}, {"date": "1997-09-03", "close": 0.72943479, "volume": null}, {"date": "1997-09-04", "close": 0.70066263995, "volume": 5844.0}, {"date": "1997-09-05", "close": 0.6929630505, "volume": 3896.0}, {"date": "1997-09-08", "close": 0.70066263995, "volume": 3020.0}, {"date": "1997-09-09", "close": 0.6929630505, "volume": 5844.0}, {"date": "1997-09-10", "close": 0.72943479, "volume": null}, {"date": "1997-09-11", "close": 0.72943479, "volume": null}, {"date": "1997-09-12", "close": 0.72943479, "volume": null}, {"date": "1997-09-15", "close": 0.6929630505, "volume": 2078.0}, {"date": "1997-09-16", "close": 0.6929630505, "volume": 1299.0}, {"date": "1997-09-17", "close": 0.72943479, "volume": null}, {"date": "1997-09-18", "close": 0.68526346105, "volume": 4286.0}, {"date": "1997-09-19", "close": 0.6929630505, "volume": 19482.0}, {"date": "1997-09-22", "close": 0.72943479, "volume": null}, {"date": "1997-09-23", "close": 0.7391605872, "volume": 15961.0}, {"date": "1997-09-24", "close": 0.778063776, "volume": null}, {"date": "1997-09-25", "close": 0.7391605872, "volume": 9741.0}, {"date": "1997-09-26", "close": 0.70066263995, "volume": 12988.0}, {"date": "1997-09-29", "close": 0.7237614083, "volume": 1559.0}, {"date": "1997-09-30", "close": 0.7237614083, "volume": 14676.0}, {"date": "1997-10-01", "close": 0.8469548395, "volume": 44418.0}, {"date": "1997-10-02", "close": 0.88545278675, "volume": 18183.0}, {"date": "1997-10-03", "close": 0.8469548395, "volume": 14286.0}, {"date": "1997-10-06", "close": 0.88545278675, "volume": 10390.0}, {"date": "1997-10-07", "close": 0.8469548395, "volume": 2598.0}, {"date": "1997-10-08", "close": 0.8469548395, "volume": 12988.0}, {"date": "1997-10-09", "close": 0.8469548395, "volume": 22664.0}, {"date": "1997-10-10", "close": 0.8469548395, "volume": 35067.0}, {"date": "1997-10-13", "close": 0.769958945, "volume": 10390.0}, {"date": "1997-10-14", "close": 0.6929630505, "volume": 33913.0}, {"date": "1997-10-15", "close": 0.72943479, "volume": null}, {"date": "1997-10-16", "close": 0.6929630505, "volume": 6687.0}, {"date": "1997-10-17", "close": 0.65446510325, "volume": 3054.0}, {"date": "1997-10-20", "close": 0.65446510325, "volume": 5844.0}, {"date": "1997-10-21", "close": 0.6929630505, "volume": 15261.0}, {"date": "1997-10-22", "close": 0.73146099775, "volume": 4580.0}, {"date": "1997-10-23", "close": 0.65446510325, "volume": 9611.0}, {"date": "1997-10-24", "close": 0.5389712615, "volume": 27129.0}, {"date": "1997-10-27", "close": 0.5389712615, "volume": 37592.0}, {"date": "1997-10-28", "close": 0.5389712615, "volume": 8117.0}, {"date": "1997-10-29", "close": 0.5851687982, "volume": 26192.0}, {"date": "1997-10-30", "close": 0.615967156, "volume": 16689.0}, {"date": "1997-10-31", "close": 0.64838648, "volume": null}, {"date": "1997-11-03", "close": 0.64838648, "volume": null}, {"date": "1997-11-04", "close": 0.615967156, "volume": 7663.0}, {"date": "1997-11-05", "close": 0.615967156, "volume": 5195.0}, {"date": "1997-11-06", "close": 0.57746920875, "volume": 19611.0}, {"date": "1997-11-07", "close": 0.57746920875, "volume": 5065.0}, {"date": "1997-11-10", "close": 0.607862325, "volume": null}, {"date": "1997-11-11", "close": 0.57746920875, "volume": 830.0}, {"date": "1997-11-12", "close": 0.607862325, "volume": null}, {"date": "1997-11-13", "close": 0.57746920875, "volume": 2727.0}, {"date": "1997-11-14", "close": 0.5543704404, "volume": 18053.0}, {"date": "1997-11-17", "close": 0.57746920875, "volume": 18572.0}, {"date": "1997-11-18", "close": 0.57746920875, "volume": 1948.0}, {"date": "1997-11-19", "close": 0.5389712615, "volume": 7013.0}, {"date": "1997-11-20", "close": 0.5389712615, "volume": 33249.0}, {"date": "1997-11-21", "close": 0.5389712615, "volume": 5715.0}, {"date": "1997-11-24", "close": 0.5389712615, "volume": 2598.0}, {"date": "1997-11-25", "close": 0.50047331425, "volume": 17533.0}, {"date": "1997-11-26", "close": 0.5389712615, "volume": 21787.0}, {"date": "1997-11-27", "close": 0.5081729037, "volume": 33768.0}, {"date": "1997-11-28", "close": 0.5389712615, "volume": 41171.0}, {"date": "1997-12-01", "close": 0.5389712615, "volume": 5112.0}, {"date": "1997-12-02", "close": 0.615967156, "volume": 22599.0}, {"date": "1997-12-03", "close": 0.65446510325, "volume": 12988.0}, {"date": "1997-12-04", "close": 0.65446510325, "volume": 3896.0}, {"date": "1997-12-05", "close": 0.65446510325, "volume": 25846.0}, {"date": "1997-12-08", "close": 0.615967156, "volume": 779.0}, {"date": "1997-12-09", "close": 0.65446510325, "volume": 6624.0}, {"date": "1997-12-10", "close": 0.65446510325, "volume": 2435.0}, {"date": "1997-12-11", "close": 0.65446510325, "volume": 4870.0}, {"date": "1997-12-12", "close": 0.6929630505, "volume": 3896.0}, {"date": "1997-12-15", "close": 0.66986428215, "volume": 3247.0}, {"date": "1997-12-16", "close": 0.80845689225, "volume": 29976.0}, {"date": "1997-12-17", "close": 0.80845689225, "volume": 46219.0}, {"date": "1997-12-18", "close": 0.80845689225, "volume": 7533.0}, {"date": "1997-12-19", "close": 0.769958945, "volume": 39872.0}, {"date": "1997-12-22", "close": 0.8104831, "volume": null}, {"date": "1997-12-23", "close": 0.8469548395, "volume": 12338.0}, {"date": "1997-12-24", "close": 0.769958945, "volume": 3752.0}, {"date": "1997-12-25", "close": 0.8104831, "volume": null}, {"date": "1997-12-26", "close": 0.8104831, "volume": null}, {"date": "1997-12-29", "close": 0.769958945, "volume": 18327.0}, {"date": "1997-12-30", "close": 0.769958945, "volume": 7923.0}, {"date": "1997-12-31", "close": 0.8469548395, "volume": 584.0}, {"date": "1998-01-01", "close": 0.89153141, "volume": null}, {"date": "1998-01-02", "close": 0.769958945, "volume": 15311.0}, {"date": "1998-01-05", "close": 0.80845689225, "volume": 5469.0}, {"date": "1998-01-06", "close": 0.769958945, "volume": 27118.0}, {"date": "1998-01-07", "close": 0.769958945, "volume": 8012.0}, {"date": "1998-01-08", "close": 0.769958945, "volume": 8442.0}, {"date": "1998-01-09", "close": 0.769958945, "volume": 3353.0}, {"date": "1998-01-12", "close": 0.73146099775, "volume": 14571.0}, {"date": "1998-01-13", "close": 0.769958945, "volume": null}, {"date": "1998-01-14", "close": 0.73146099775, "volume": 15197.0}, {"date": "1998-01-15", "close": 0.80845689225, "volume": 41561.0}, {"date": "1998-01-16", "close": 0.80845689225, "volume": 16884.0}, {"date": "1998-01-19", "close": 0.80845689225, "volume": 2598.0}, {"date": "1998-01-20", "close": 0.769958945, "volume": 19482.0}, {"date": "1998-01-21", "close": 0.769958945, "volume": 7793.0}, {"date": "1998-01-22", "close": 0.8104831, "volume": null}, {"date": "1998-01-23", "close": 0.769958945, "volume": 14285.0}, {"date": "1998-01-26", "close": 0.8104831, "volume": null}, {"date": "1998-01-27", "close": 0.8104831, "volume": null}, {"date": "1998-01-28", "close": 0.8104831, "volume": null}, {"date": "1998-01-29", "close": 0.74686017665, "volume": 12988.0}, {"date": "1998-01-30", "close": 0.76225935555, "volume": 43184.0}, {"date": "1998-02-02", "close": 0.802378269, "volume": null}, {"date": "1998-02-03", "close": 0.73146099775, "volume": 13118.0}, {"date": "1998-02-04", "close": 0.769958945, "volume": null}, {"date": "1998-02-05", "close": 0.80845689225, "volume": 35068.0}, {"date": "1998-02-06", "close": 0.88545278675, "volume": 36163.0}, {"date": "1998-02-09", "close": 1.03944457575, "volume": 45080.0}, {"date": "1998-02-10", "close": 0.96244868125, "volume": 34036.0}, {"date": "1998-02-11", "close": 0.96244868125, "volume": 89202.0}, {"date": "1998-02-12", "close": 0.96244868125, "volume": 18053.0}, {"date": "1998-02-13", "close": 0.923950734, "volume": 7598.0}, {"date": "1998-02-16", "close": 0.96244868125, "volume": 12988.0}, {"date": "1998-02-17", "close": 0.88545278675, "volume": 14534.0}, {"date": "1998-02-18", "close": 0.923950734, "volume": 12203.0}, {"date": "1998-02-19", "close": 0.96244868125, "volume": 19509.0}, {"date": "1998-02-20", "close": 1.03944457575, "volume": 60185.0}, {"date": "1998-02-23", "close": 1.03944457575, "volume": 38442.0}, {"date": "1998-02-24", "close": 1.03944457575, "volume": 12628.0}, {"date": "1998-02-25", "close": 1.03944457575, "volume": 8832.0}, {"date": "1998-02-26", "close": 1.03944457575, "volume": 6916.0}, {"date": "1998-02-27", "close": 1.19343636475, "volume": 73415.0}, {"date": "1998-03-02", "close": 1.11644047025, "volume": 25456.0}, {"date": "1998-03-03", "close": 1.03944457575, "volume": 20917.0}, {"date": "1998-03-04", "close": 1.0009466285, "volume": 18535.0}, {"date": "1998-03-05", "close": 1.0009466285, "volume": 16520.0}, {"date": "1998-03-06", "close": 0.96244868125, "volume": 8572.0}, {"date": "1998-03-09", "close": 1.0009466285, "volume": 4842.0}, {"date": "1998-03-10", "close": 1.11644047025, "volume": 5585.0}, {"date": "1998-03-11", "close": 1.077942523, "volume": 34736.0}, {"date": "1998-03-12", "close": 1.077942523, "volume": 6494.0}, {"date": "1998-03-13", "close": 1.03944457575, "volume": 23997.0}, {"date": "1998-03-16", "close": 1.077942523, "volume": 2888.0}, {"date": "1998-03-17", "close": 1.077942523, "volume": 2736.0}, {"date": "1998-03-18", "close": 1.0009466285, "volume": 5357.0}, {"date": "1998-03-19", "close": 1.0009466285, "volume": 9611.0}, {"date": "1998-03-20", "close": 1.0009466285, "volume": 15326.0}, {"date": "1998-03-23", "close": 1.0009466285, "volume": 10033.0}, {"date": "1998-03-24", "close": 1.0009466285, "volume": 3701.0}, {"date": "1998-03-25", "close": 1.03944457575, "volume": 16691.0}, {"date": "1998-03-26", "close": 1.0009466285, "volume": 25649.0}, {"date": "1998-03-27", "close": 0.923950734, "volume": 22094.0}, {"date": "1998-03-30", "close": 0.923950734, "volume": 6104.0}, {"date": "1998-03-31", "close": 0.923950734, "volume": 3896.0}, {"date": "1998-04-01", "close": 0.923950734, "volume": 31171.0}, {"date": "1998-04-02", "close": 0.923950734, "volume": 26625.0}, {"date": "1998-04-03", "close": 0.88545278675, "volume": 6494.0}, {"date": "1998-04-06", "close": 0.88545278675, "volume": 273245.0}, {"date": "1998-04-07", "close": 0.923950734, "volume": 3247.0}, {"date": "1998-04-08", "close": 0.88545278675, "volume": 8542.0}, {"date": "1998-04-09", "close": 0.8469548395, "volume": 12401.0}, {"date": "1998-04-10", "close": 0.89153141, "volume": null}, {"date": "1998-04-13", "close": 0.89153141, "volume": null}, {"date": "1998-04-14", "close": 1.0009466285, "volume": 66887.0}, {"date": "1998-04-15", "close": 0.96244868125, "volume": 66237.0}, {"date": "1998-04-16", "close": 0.96244868125, "volume": 7438.0}, {"date": "1998-04-17", "close": 0.96244868125, "volume": 116045.0}, {"date": "1998-04-20", "close": 1.0009466285, "volume": 23621.0}, {"date": "1998-04-21", "close": 1.0009466285, "volume": 21187.0}, {"date": "1998-04-22", "close": 1.05362803, "volume": null}, {"date": "1998-04-23", "close": 0.96244868125, "volume": 5844.0}, {"date": "1998-04-24", "close": 0.923950734, "volume": 72673.0}, {"date": "1998-04-27", "close": 0.96244868125, "volume": 5325.0}, {"date": "1998-04-28", "close": 0.923950734, "volume": 2922.0}, {"date": "1998-04-29", "close": 0.96244868125, "volume": 10351.0}, {"date": "1998-04-30", "close": 1.077942523, "volume": 90469.0}, {"date": "1998-05-01", "close": 1.077942523, "volume": 134553.0}, {"date": "1998-05-04", "close": 1.077942523, "volume": 76757.0}, {"date": "1998-05-05", "close": 1.11644047025, "volume": 44054.0}, {"date": "1998-05-06", "close": 1.03944457575, "volume": 38119.0}, {"date": "1998-05-07", "close": 0.96244868125, "volume": 15670.0}, {"date": "1998-05-08", "close": 1.0009466285, "volume": 9806.0}, {"date": "1998-05-11", "close": 1.03944457575, "volume": 12988.0}, {"date": "1998-05-12", "close": 1.077942523, "volume": 6494.0}, {"date": "1998-05-13", "close": 1.03944457575, "volume": 18656.0}, {"date": "1998-05-14", "close": 1.077942523, "volume": 5195.0}, {"date": "1998-05-15", "close": 1.077942523, "volume": 6494.0}, {"date": "1998-05-18", "close": 1.03944457575, "volume": 37664.0}, {"date": "1998-05-19", "close": 1.077942523, "volume": 1818.0}, {"date": "1998-05-20", "close": 1.03944457575, "volume": 12829.0}, {"date": "1998-05-21", "close": 1.094152185, "volume": null}, {"date": "1998-05-22", "close": 1.094152185, "volume": null}, {"date": "1998-05-25", "close": 1.0009466285, "volume": 35012.0}, {"date": "1998-05-26", "close": 1.077942523, "volume": 36118.0}, {"date": "1998-05-27", "close": 1.1549384175, "volume": 120663.0}, {"date": "1998-05-28", "close": 1.1549384175, "volume": 41893.0}, {"date": "1998-05-29", "close": 1.19343636475, "volume": 61692.0}, {"date": "1998-06-01", "close": 1.1549384175, "volume": 31560.0}, {"date": "1998-06-02", "close": 1.077942523, "volume": 39865.0}, {"date": "1998-06-03", "close": 1.03944457575, "volume": 21596.0}, {"date": "1998-06-04", "close": 1.0009466285, "volume": 24417.0}, {"date": "1998-06-05", "close": 1.03944457575, "volume": 21642.0}, {"date": "1998-06-08", "close": 1.094152185, "volume": null}, {"date": "1998-06-09", "close": 1.077942523, "volume": 63640.0}, {"date": "1998-06-10", "close": 1.11644047025, "volume": 26209.0}, {"date": "1998-06-11", "close": 1.03944457575, "volume": 62315.0}, {"date": "1998-06-12", "close": 1.077942523, "volume": 32897.0}, {"date": "1998-06-15", "close": 1.13467634, "volume": null}, {"date": "1998-06-16", "close": 1.0009466285, "volume": 942.0}, {"date": "1998-06-17", "close": 0.8469548395, "volume": 5195.0}, {"date": "1998-06-18", "close": 1.0009466285, "volume": 91920.0}, {"date": "1998-06-19", "close": 1.0009466285, "volume": 31242.0}, {"date": "1998-06-22", "close": 0.88545278675, "volume": 12988.0}, {"date": "1998-06-23", "close": 0.932055565, "volume": null}, {"date": "1998-06-24", "close": 0.932055565, "volume": null}, {"date": "1998-06-25", "close": 0.923950734, "volume": 16105.0}, {"date": "1998-06-26", "close": 1.0009466285, "volume": 779.0}, {"date": "1998-06-29", "close": 1.0009466285, "volume": 14936.0}, {"date": "1998-06-30", "close": 1.077942523, "volume": 10390.0}, {"date": "1998-07-01", "close": 1.0009466285, "volume": 12988.0}, {"date": "1998-07-02", "close": 1.05362803, "volume": null}, {"date": "1998-07-03", "close": 1.0009466285, "volume": 3247.0}, {"date": "1998-07-06", "close": 0.96244868125, "volume": 12858.0}, {"date": "1998-07-07", "close": 1.0009466285, "volume": 6754.0}, {"date": "1998-07-08", "close": 1.0009466285, "volume": 6494.0}, {"date": "1998-07-09", "close": 1.0009466285, "volume": 28768.0}, {"date": "1998-07-10", "close": 1.0009466285, "volume": 13247.0}, {"date": "1998-07-13", "close": 0.96244868125, "volume": 14286.0}, {"date": "1998-07-14", "close": 0.96244868125, "volume": 7143.0}, {"date": "1998-07-15", "close": 0.96244868125, "volume": 6494.0}, {"date": "1998-07-16", "close": 1.0009466285, "volume": 44158.0}, {"date": "1998-07-17", "close": 1.077942523, "volume": 68667.0}, {"date": "1998-07-20", "close": 1.077942523, "volume": 33819.0}, {"date": "1998-07-21", "close": 1.077942523, "volume": 63019.0}, {"date": "1998-07-22", "close": 1.1549384175, "volume": 71387.0}, {"date": "1998-07-23", "close": 1.1549384175, "volume": 60756.0}, {"date": "1998-07-24", "close": 1.11644047025, "volume": 47093.0}, {"date": "1998-07-27", "close": 1.1549384175, "volume": 195094.0}, {"date": "1998-07-28", "close": 1.1549384175, "volume": 37080.0}, {"date": "1998-07-29", "close": 1.1549384175, "volume": 27794.0}, {"date": "1998-07-30", "close": 1.077942523, "volume": 38590.0}, {"date": "1998-07-31", "close": 1.077942523, "volume": 59899.0}, {"date": "1998-08-03", "close": 1.11644047025, "volume": 50133.0}, {"date": "1998-08-04", "close": 1.077942523, "volume": 40561.0}, {"date": "1998-08-05", "close": 1.0009466285, "volume": 29673.0}, {"date": "1998-08-06", "close": 1.077942523, "volume": 17343.0}, {"date": "1998-08-07", "close": 1.0009466285, "volume": 20279.0}, {"date": "1998-08-10", "close": 1.077942523, "volume": 3637.0}, {"date": "1998-08-11", "close": 1.0009466285, "volume": 16754.0}, {"date": "1998-08-12", "close": 0.96244868125, "volume": 39593.0}, {"date": "1998-08-13", "close": 0.923950734, "volume": 15118.0}, {"date": "1998-08-14", "close": 1.0009466285, "volume": 308815.0}, {"date": "1998-08-17", "close": 1.0009466285, "volume": 26933.0}, {"date": "1998-08-18", "close": 1.03944457575, "volume": 8611.0}, {"date": "1998-08-19", "close": 1.0009466285, "volume": 7408.0}, {"date": "1998-08-20", "close": 1.03944457575, "volume": 4221.0}, {"date": "1998-08-21", "close": 1.03944457575, "volume": 2896.0}, {"date": "1998-08-24", "close": 1.0009466285, "volume": 6494.0}, {"date": "1998-08-25", "close": 0.96244868125, "volume": 50291.0}, {"date": "1998-08-26", "close": 0.8469548395, "volume": 31366.0}, {"date": "1998-08-27", "close": 0.96244868125, "volume": 9049.0}, {"date": "1998-08-28", "close": 0.923950734, "volume": 16754.0}, {"date": "1998-08-31", "close": 0.88545278675, "volume": 22949.0}, {"date": "1998-09-01", "close": 0.8469548395, "volume": 4455.0}, {"date": "1998-09-02", "close": 0.923950734, "volume": 26872.0}, {"date": "1998-09-03", "close": 0.8469548395, "volume": 30573.0}, {"date": "1998-09-04", "close": 0.8469548395, "volume": 9462.0}, {"date": "1998-09-07", "close": 0.923950734, "volume": 8455.0}, {"date": "1998-09-08", "close": 0.8469548395, "volume": 31099.0}, {"date": "1998-09-09", "close": 0.8469548395, "volume": 8208.0}, {"date": "1998-09-10", "close": 0.89153141, "volume": null}, {"date": "1998-09-11", "close": 0.923950734, "volume": 9397.0}, {"date": "1998-09-14", "close": 0.97257972, "volume": null}, {"date": "1998-09-15", "close": 0.97257972, "volume": null}, {"date": "1998-09-16", "close": 0.923950734, "volume": 9741.0}, {"date": "1998-09-17", "close": 0.88545278675, "volume": 1786.0}, {"date": "1998-09-18", "close": 0.8469548395, "volume": 1974.0}, {"date": "1998-09-21", "close": 0.8469548395, "volume": 29872.0}, {"date": "1998-09-22", "close": 0.769958945, "volume": 7377.0}, {"date": "1998-09-23", "close": 0.923950734, "volume": 18598.0}, {"date": "1998-09-24", "close": 0.769958945, "volume": 22729.0}, {"date": "1998-09-25", "close": 0.80845689225, "volume": 18780.0}, {"date": "1998-09-28", "close": 0.851007255, "volume": null}, {"date": "1998-09-29", "close": 0.80845689225, "volume": 1260.0}, {"date": "1998-09-30", "close": 0.769958945, "volume": 1299.0}, {"date": "1998-10-01", "close": 0.80845689225, "volume": 649.0}, {"date": "1998-10-02", "close": 0.769958945, "volume": 9455.0}, {"date": "1998-10-05", "close": 0.923950734, "volume": 22644.0}, {"date": "1998-10-06", "close": 0.923950734, "volume": 20072.0}, {"date": "1998-10-07", "close": 0.88545278675, "volume": 12890.0}, {"date": "1998-10-08", "close": 0.8469548395, "volume": 8117.0}, {"date": "1998-10-09", "close": 0.923950734, "volume": 5295.0}, {"date": "1998-10-12", "close": 0.769958945, "volume": 40716.0}, {"date": "1998-10-13", "close": 0.769958945, "volume": 83.0}, {"date": "1998-10-14", "close": 0.769958945, "volume": 1841.0}, {"date": "1998-10-15", "close": 0.8469548395, "volume": 2598.0}, {"date": "1998-10-16", "close": 0.89153141, "volume": null}, {"date": "1998-10-19", "close": 0.8469548395, "volume": 2598.0}, {"date": "1998-10-20", "close": 0.8469548395, "volume": 2598.0}, {"date": "1998-10-21", "close": 0.80845689225, "volume": 1299.0}, {"date": "1998-10-22", "close": 0.80845689225, "volume": 5195.0}, {"date": "1998-10-23", "close": 0.923950734, "volume": 17144.0}, {"date": "1998-10-26", "close": 0.97257972, "volume": null}, {"date": "1998-10-27", "close": 0.97257972, "volume": null}, {"date": "1998-10-28", "close": 0.8469548395, "volume": 6494.0}, {"date": "1998-10-29", "close": 0.89153141, "volume": null}, {"date": "1998-10-30", "close": 0.89153141, "volume": null}, {"date": "1998-11-02", "close": 0.8469548395, "volume": 12988.0}, {"date": "1998-11-03", "close": 0.89153141, "volume": null}, {"date": "1998-11-04", "close": 0.8469548395, "volume": 13832.0}, {"date": "1998-11-05", "close": 0.8469548395, "volume": 13929.0}, {"date": "1998-11-06", "close": 1.03944457575, "volume": 69157.0}, {"date": "1998-11-09", "close": 1.19343636475, "volume": 74939.0}, {"date": "1998-11-10", "close": 1.19343636475, "volume": 52730.0}, {"date": "1998-11-11", "close": 1.1549384175, "volume": 78929.0}, {"date": "1998-11-12", "close": 1.1549384175, "volume": 40392.0}, {"date": "1998-11-13", "close": 1.077942523, "volume": 68065.0}, {"date": "1998-11-16", "close": 1.1549384175, "volume": 17858.0}, {"date": "1998-11-17", "close": 1.19343636475, "volume": 31495.0}, {"date": "1998-11-18", "close": 1.19343636475, "volume": 33768.0}, {"date": "1998-11-19", "close": 1.1549384175, "volume": 17858.0}, {"date": "1998-11-20", "close": 1.231934312, "volume": 84291.0}, {"date": "1998-11-23", "close": 1.19343636475, "volume": 42080.0}, {"date": "1998-11-24", "close": 1.19343636475, "volume": 6103.0}, {"date": "1998-11-25", "close": 1.11644047025, "volume": 152966.0}, {"date": "1998-11-26", "close": 1.077942523, "volume": 974.0}, {"date": "1998-11-27", "close": 1.03944457575, "volume": 12988.0}, {"date": "1998-11-30", "close": 0.923950734, "volume": 714.0}, {"date": "1998-12-01", "close": 1.0009466285, "volume": 3065.0}, {"date": "1998-12-02", "close": 1.0009466285, "volume": 8572.0}, {"date": "1998-12-03", "close": 0.96244868125, "volume": 12988.0}, {"date": "1998-12-04", "close": 0.923950734, "volume": 8507.0}, {"date": "1998-12-07", "close": 1.0009466285, "volume": 20040.0}, {"date": "1998-12-08", "close": 0.96244868125, "volume": 9741.0}, {"date": "1998-12-09", "close": 0.923950734, "volume": 8572.0}, {"date": "1998-12-10", "close": 0.88545278675, "volume": 7739.0}, {"date": "1998-12-11", "close": 0.88545278675, "volume": 3637.0}, {"date": "1998-12-14", "close": 0.8469548395, "volume": 12467.0}, {"date": "1998-12-15", "close": 0.8469548395, "volume": 55677.0}, {"date": "1998-12-16", "close": 0.923950734, "volume": 390.0}, {"date": "1998-12-17", "close": 0.8469548395, "volume": 7013.0}, {"date": "1998-12-18", "close": 0.89153141, "volume": null}, {"date": "1998-12-21", "close": 0.923950734, "volume": 16884.0}, {"date": "1998-12-22", "close": 0.923950734, "volume": 28768.0}, {"date": "1998-12-23", "close": 0.923950734, "volume": 2338.0}, {"date": "1998-12-24", "close": 0.96244868125, "volume": 3247.0}, {"date": "1998-12-25", "close": 1.013103875, "volume": null}, {"date": "1998-12-28", "close": 1.013103875, "volume": null}, {"date": "1998-12-29", "close": 1.0009466285, "volume": 6453.0}, {"date": "1998-12-30", "close": 1.1549384175, "volume": 13637.0}, {"date": "1998-12-31", "close": 1.1549384175, "volume": 1180.0}, {"date": "1999-01-01", "close": 1.21572465, "volume": null}, {"date": "1999-01-04", "close": 1.077942523, "volume": 39648.0}, {"date": "1999-01-05", "close": 1.077942523, "volume": 14337.0}, {"date": "1999-01-06", "close": 1.03944457575, "volume": 2598.0}, {"date": "1999-01-07", "close": 1.03944457575, "volume": 416.0}, {"date": "1999-01-08", "close": 1.03944457575, "volume": 2547.0}, {"date": "1999-01-11", "close": 1.03944457575, "volume": 5010.0}, {"date": "1999-01-12", "close": 1.0009466285, "volume": 14299.0}, {"date": "1999-01-13", "close": 1.03944457575, "volume": 15585.0}, {"date": "1999-01-14", "close": 1.0009466285, "volume": 1299.0}, {"date": "1999-01-15", "close": 1.077942523, "volume": 15108.0}, {"date": "1999-01-18", "close": 1.03944457575, "volume": 5325.0}, {"date": "1999-01-19", "close": 1.03944457575, "volume": 2598.0}, {"date": "1999-01-20", "close": 1.03944457575, "volume": 18962.0}, {"date": "1999-01-21", "close": 1.0009466285, "volume": 35327.0}, {"date": "1999-01-22", "close": 1.0009466285, "volume": 1299.0}, {"date": "1999-01-25", "close": 1.03944457575, "volume": 32469.0}, {"date": "1999-01-26", "close": 1.094152185, "volume": null}, {"date": "1999-01-27", "close": 1.03944457575, "volume": 436.0}, {"date": "1999-01-28", "close": 1.077942523, "volume": 16592.0}, {"date": "1999-01-29", "close": 1.03944457575, "volume": 5195.0}, {"date": "1999-02-01", "close": 1.11644047025, "volume": 37924.0}, {"date": "1999-02-02", "close": 1.077942523, "volume": 2987.0}, {"date": "1999-02-03", "close": 1.077942523, "volume": 29482.0}, {"date": "1999-02-04", "close": 1.077942523, "volume": 1299.0}, {"date": "1999-02-05", "close": 0.96244868125, "volume": 5195.0}, {"date": "1999-02-08", "close": 1.0009466285, "volume": 2598.0}, {"date": "1999-02-09", "close": 1.11644047025, "volume": 4084.0}, {"date": "1999-02-10", "close": 1.03944457575, "volume": 3507.0}, {"date": "1999-02-11", "close": 0.923950734, "volume": 935.0}, {"date": "1999-02-12", "close": 0.923950734, "volume": 26392.0}, {"date": "1999-02-15", "close": 0.88545278675, "volume": 12334.0}, {"date": "1999-02-16", "close": 0.932055565, "volume": null}, {"date": "1999-02-17", "close": 0.88545278675, "volume": 20728.0}, {"date": "1999-02-18", "close": 0.88545278675, "volume": 47176.0}, {"date": "1999-02-19", "close": 0.88545278675, "volume": 9091.0}, {"date": "1999-02-22", "close": 0.8469548395, "volume": 29920.0}, {"date": "1999-02-23", "close": 0.8469548395, "volume": 31028.0}, {"date": "1999-02-24", "close": 0.88545278675, "volume": 57336.0}, {"date": "1999-02-25", "close": 0.923950734, "volume": 41522.0}, {"date": "1999-02-26", "close": 0.923950734, "volume": 22209.0}, {"date": "1999-03-01", "close": 0.923950734, "volume": 25336.0}, {"date": "1999-03-02", "close": 0.8469548395, "volume": 96797.0}, {"date": "1999-03-03", "close": 0.8469548395, "volume": 86979.0}, {"date": "1999-03-04", "close": 0.8469548395, "volume": 54808.0}, {"date": "1999-03-05", "close": 0.8469548395, "volume": 1299.0}, {"date": "1999-03-08", "close": 0.8469548395, "volume": 69549.0}, {"date": "1999-03-09", "close": 0.8469548395, "volume": 10599.0}, {"date": "1999-03-10", "close": 0.769958945, "volume": 17404.0}, {"date": "1999-03-11", "close": 0.8469548395, "volume": 3896.0}, {"date": "1999-03-12", "close": 0.923950734, "volume": 33119.0}, {"date": "1999-03-15", "close": 0.8469548395, "volume": 6494.0}, {"date": "1999-03-16", "close": 0.80845689225, "volume": 21897.0}, {"date": "1999-03-17", "close": 0.80845689225, "volume": 2466.0}, {"date": "1999-03-18", "close": 0.80845689225, "volume": 50537.0}, {"date": "1999-03-19", "close": 0.80845689225, "volume": 24677.0}, {"date": "1999-03-22", "close": 0.80845689225, "volume": 25297.0}, {"date": "1999-03-23", "close": 0.851007255, "volume": null}, {"date": "1999-03-24", "close": 0.80845689225, "volume": 36434.0}, {"date": "1999-03-25", "close": 0.769958945, "volume": 31171.0}, {"date": "1999-03-26", "close": 0.769958945, "volume": 15715.0}, {"date": "1999-03-29", "close": 0.71606181885, "volume": 61299.0}, {"date": "1999-03-30", "close": 0.6929630505, "volume": 16105.0}, {"date": "1999-03-31", "close": 0.76225935555, "volume": 12988.0}, {"date": "1999-04-01", "close": 0.73146099775, "volume": 14286.0}, {"date": "1999-04-02", "close": 0.769958945, "volume": null}, {"date": "1999-04-05", "close": 0.769958945, "volume": null}, {"date": "1999-04-06", "close": 0.6929630505, "volume": 35067.0}, {"date": "1999-04-07", "close": 0.6929630505, "volume": 40976.0}, {"date": "1999-04-08", "close": 0.615967156, "volume": 71692.0}, {"date": "1999-04-09", "close": 0.5389712615, "volume": 51512.0}, {"date": "1999-04-12", "close": 0.59563610625, "volume": 20678.0}, {"date": "1999-04-13", "close": 0.63534518, "volume": 19643.0}, {"date": "1999-04-14", "close": 0.61151973575, "volume": 8185.0}, {"date": "1999-04-15", "close": 0.63534518, "volume": 19781.0}, {"date": "1999-04-16", "close": 0.63534518, "volume": 18887.0}, {"date": "1999-04-19", "close": 0.6194615505, "volume": 13914.0}, {"date": "1999-04-20", "close": 0.63534518, "volume": 29866.0}, {"date": "1999-04-21", "close": 0.61151973575, "volume": 8247.0}, {"date": "1999-04-22", "close": 0.63534518, "volume": 15711.0}, {"date": "1999-04-23", "close": 0.67505425375, "volume": 6925.0}, {"date": "1999-04-26", "close": 0.710583425, "volume": null}, {"date": "1999-04-27", "close": 0.698879698, "volume": 9290.0}, {"date": "1999-04-28", "close": 0.698879698, "volume": 17628.0}, {"date": "1999-04-29", "close": 0.67505425375, "volume": 6296.0}, {"date": "1999-04-30", "close": 0.7147633275, "volume": 11542.0}, {"date": "1999-05-03", "close": 0.794181475, "volume": 1259.0}, {"date": "1999-05-04", "close": 0.78623966025, "volume": 13221.0}, {"date": "1999-05-05", "close": 0.75447240125, "volume": 8059.0}, {"date": "1999-05-06", "close": 0.7782978455, "volume": 2959.0}, {"date": "1999-05-07", "close": 0.75447240125, "volume": 17187.0}, {"date": "1999-05-10", "close": 0.77035603075, "volume": 17215.0}, {"date": "1999-05-11", "close": 0.75447240125, "volume": 17749.0}, {"date": "1999-05-12", "close": 0.75447240125, "volume": 7051.0}, {"date": "1999-05-13", "close": 0.794181475, "volume": null}, {"date": "1999-05-14", "close": 0.7782978455, "volume": 9444.0}, {"date": "1999-05-17", "close": 0.75447240125, "volume": 103.0}, {"date": "1999-05-18", "close": 0.59563610625, "volume": 9925.0}, {"date": "1999-05-19", "close": 0.626985375, "volume": null}, {"date": "1999-05-20", "close": 0.626985375, "volume": null}, {"date": "1999-05-21", "close": 0.63534518, "volume": 1007.0}, {"date": "1999-05-24", "close": 0.667112439, "volume": 12592.0}, {"date": "1999-05-25", "close": 0.603577921, "volume": 7051.0}, {"date": "1999-05-26", "close": 0.6194615505, "volume": 10073.0}, {"date": "1999-05-27", "close": 0.59563610625, "volume": 44050.0}, {"date": "1999-05-28", "close": 0.5559270325, "volume": 39538.0}, {"date": "1999-05-31", "close": 0.5559270325, "volume": 2518.0}, {"date": "1999-06-01", "close": 0.571810662, "volume": 2518.0}, {"date": "1999-06-02", "close": 0.6194615505, "volume": 3526.0}, {"date": "1999-06-03", "close": 0.56386884725, "volume": 12340.0}, {"date": "1999-06-04", "close": 0.603577921, "volume": 1385.0}, {"date": "1999-06-07", "close": 0.59563610625, "volume": 6296.0}, {"date": "1999-06-08", "close": 0.59563610625, "volume": 10010.0}, {"date": "1999-06-09", "close": 0.57975247675, "volume": 10955.0}, {"date": "1999-06-10", "close": 0.51621795875, "volume": 77675.0}, {"date": "1999-06-11", "close": 0.5559270325, "volume": 5037.0}, {"date": "1999-06-14", "close": 0.58518635, "volume": null}, {"date": "1999-06-15", "close": 0.51621795875, "volume": 3414.0}, {"date": "1999-06-16", "close": 0.51621795875, "volume": 6296.0}, {"date": "1999-06-17", "close": 0.51621795875, "volume": 21180.0}, {"date": "1999-06-18", "close": 0.48445069975, "volume": 12592.0}, {"date": "1999-06-21", "close": 0.45268344075, "volume": 3148.0}, {"date": "1999-06-22", "close": 0.476508885, "volume": 7807.0}, {"date": "1999-06-23", "close": 0.476508885, "volume": 7681.0}, {"date": "1999-06-24", "close": 0.48445069975, "volume": 17628.0}, {"date": "1999-06-25", "close": 0.48445069975, "volume": 4155.0}, {"date": "1999-06-28", "close": 0.444741626, "volume": 19076.0}, {"date": "1999-06-29", "close": 0.444741626, "volume": 45065.0}, {"date": "1999-06-30", "close": 0.444741626, "volume": 72228.0}, {"date": "1999-07-01", "close": 0.46814908, "volume": null}, {"date": "1999-07-02", "close": 0.476508885, "volume": 6296.0}, {"date": "1999-07-05", "close": 0.51621795875, "volume": 13221.0}, {"date": "1999-07-06", "close": 0.51621795875, "volume": 12592.0}, {"date": "1999-07-07", "close": 0.508276144, "volume": 9000.0}, {"date": "1999-07-08", "close": 0.51621795875, "volume": 15739.0}, {"date": "1999-07-09", "close": 0.543387325, "volume": null}, {"date": "1999-07-12", "close": 0.51621795875, "volume": 4963.0}, {"date": "1999-07-13", "close": 0.5559270325, "volume": 9391.0}, {"date": "1999-07-14", "close": 0.5559270325, "volume": 12642.0}, {"date": "1999-07-15", "close": 0.58518635, "volume": null}, {"date": "1999-07-16", "close": 0.5559270325, "volume": 11664.0}, {"date": "1999-07-19", "close": 0.63534518, "volume": 17045.0}, {"date": "1999-07-20", "close": 0.63534518, "volume": 5368.0}, {"date": "1999-07-21", "close": 0.63534518, "volume": 6342.0}, {"date": "1999-07-22", "close": 0.63534518, "volume": 1259.0}, {"date": "1999-07-23", "close": 0.59563610625, "volume": 18006.0}, {"date": "1999-07-26", "close": 0.626985375, "volume": null}, {"date": "1999-07-27", "close": 0.626985375, "volume": null}, {"date": "1999-07-28", "close": 0.54798521775, "volume": 1889.0}, {"date": "1999-07-29", "close": 0.476508885, "volume": 161172.0}, {"date": "1999-07-30", "close": 0.43679981125, "volume": 185726.0}, {"date": "1999-08-02", "close": 0.444741626, "volume": 227908.0}, {"date": "1999-08-03", "close": 0.56386884725, "volume": 297917.0}, {"date": "1999-08-04", "close": 0.5876942915, "volume": 229803.0}, {"date": "1999-08-05", "close": 0.5241597735, "volume": 50366.0}, {"date": "1999-08-06", "close": 0.51621795875, "volume": 36019.0}, {"date": "1999-08-09", "close": 0.540043403, "volume": 26190.0}, {"date": "1999-08-10", "close": 0.53210158825, "volume": 7555.0}, {"date": "1999-08-11", "close": 0.508276144, "volume": 385.0}, {"date": "1999-08-12", "close": 0.508276144, "volume": 21406.0}, {"date": "1999-08-13", "close": 0.51621795875, "volume": 3148.0}, {"date": "1999-08-16", "close": 0.540043403, "volume": 8185.0}, {"date": "1999-08-17", "close": 0.54798521775, "volume": 6151.0}, {"date": "1999-08-18", "close": 0.576826545, "volume": null}, {"date": "1999-08-19", "close": 0.50033432925, "volume": 25910.0}, {"date": "1999-08-20", "close": 0.4923925145, "volume": 83123.0}, {"date": "1999-08-23", "close": 0.48445069975, "volume": 5192.0}, {"date": "1999-08-24", "close": 0.51621795875, "volume": 12592.0}, {"date": "1999-08-25", "close": 0.56386884725, "volume": 15766.0}, {"date": "1999-08-26", "close": 0.5559270325, "volume": 756.0}, {"date": "1999-08-27", "close": 0.5559270325, "volume": 707.0}, {"date": "1999-08-30", "close": 0.58518635, "volume": null}, {"date": "1999-08-31", "close": 0.4923925145, "volume": 6296.0}, {"date": "1999-09-01", "close": 0.4923925145, "volume": 3148.0}, {"date": "1999-09-02", "close": 0.444741626, "volume": 31680.0}, {"date": "1999-09-03", "close": 0.46856707025, "volume": 1146.0}, {"date": "1999-09-06", "close": 0.540043403, "volume": 3148.0}, {"date": "1999-09-07", "close": 0.56846674, "volume": null}, {"date": "1999-09-08", "close": 0.51621795875, "volume": 5037.0}, {"date": "1999-09-09", "close": 0.5241597735, "volume": 2518.0}, {"date": "1999-09-10", "close": 0.4923925145, "volume": 2518.0}, {"date": "1999-09-13", "close": 0.4923925145, "volume": 2518.0}, {"date": "1999-09-14", "close": 0.4606252555, "volume": 4484.0}, {"date": "1999-09-15", "close": 0.48486869, "volume": null}, {"date": "1999-09-16", "close": 0.4606252555, "volume": 12340.0}, {"date": "1999-09-17", "close": 0.4606252555, "volume": 10932.0}, {"date": "1999-09-20", "close": 0.476508885, "volume": 2518.0}, {"date": "1999-09-21", "close": 0.444741626, "volume": 27072.0}, {"date": "1999-09-22", "close": 0.46814908, "volume": null}, {"date": "1999-09-23", "close": 0.46814908, "volume": null}, {"date": "1999-09-24", "close": 0.476508885, "volume": 5666.0}, {"date": "1999-09-27", "close": 0.476508885, "volume": 2518.0}, {"date": "1999-09-28", "close": 0.50033432925, "volume": 10703.0}, {"date": "1999-09-29", "close": 0.51621795875, "volume": 5872.0}, {"date": "1999-09-30", "close": 0.508276144, "volume": 2518.0}, {"date": "1999-10-01", "close": 0.51621795875, "volume": 9884.0}, {"date": "1999-10-04", "close": 0.4923925145, "volume": 13221.0}, {"date": "1999-10-05", "close": 0.4923925145, "volume": 5037.0}, {"date": "1999-10-06", "close": 0.4923925145, "volume": 6296.0}, {"date": "1999-10-07", "close": 0.4606252555, "volume": 9444.0}, {"date": "1999-10-08", "close": 0.444741626, "volume": 6925.0}, {"date": "1999-10-11", "close": 0.4606252555, "volume": 19391.0}, {"date": "1999-10-12", "close": 0.4606252555, "volume": 20147.0}, {"date": "1999-10-13", "close": 0.4606252555, "volume": 13347.0}, {"date": "1999-10-14", "close": 0.444741626, "volume": 1889.0}, {"date": "1999-10-15", "close": 0.444741626, "volume": 3148.0}, {"date": "1999-10-18", "close": 0.46814908, "volume": null}, {"date": "1999-10-19", "close": 0.46814908, "volume": null}, {"date": "1999-10-20", "close": 0.45268344075, "volume": 12592.0}, {"date": "1999-10-21", "close": 0.46856707025, "volume": 41345.0}, {"date": "1999-10-22", "close": 0.51621795875, "volume": 10073.0}, {"date": "1999-10-25", "close": 0.46856707025, "volume": 16369.0}, {"date": "1999-10-26", "close": 0.45268344075, "volume": 31290.0}, {"date": "1999-10-27", "close": 0.476508885, "volume": null}, {"date": "1999-10-28", "close": 0.45268344075, "volume": 15739.0}, {"date": "1999-10-29", "close": 0.476508885, "volume": null}, {"date": "1999-11-01", "close": 0.46856707025, "volume": 30123.0}, {"date": "1999-11-02", "close": 0.476508885, "volume": 5459.0}, {"date": "1999-11-03", "close": 0.4923925145, "volume": 15991.0}, {"date": "1999-11-04", "close": 0.4923925145, "volume": 7807.0}, {"date": "1999-11-05", "close": 0.476508885, "volume": 4407.0}, {"date": "1999-11-08", "close": 0.476508885, "volume": 2896.0}, {"date": "1999-11-09", "close": 0.40503255225, "volume": 22917.0}, {"date": "1999-11-10", "close": 0.426350055, "volume": null}, {"date": "1999-11-11", "close": 0.426350055, "volume": null}, {"date": "1999-11-12", "close": 0.43679981125, "volume": 2518.0}, {"date": "1999-11-15", "close": 0.4288579965, "volume": 7681.0}, {"date": "1999-11-16", "close": 0.45142947, "volume": null}, {"date": "1999-11-17", "close": 0.444741626, "volume": 2266.0}, {"date": "1999-11-18", "close": 0.476508885, "volume": 36619.0}, {"date": "1999-11-19", "close": 0.48445069975, "volume": 30423.0}, {"date": "1999-11-22", "close": 0.508276144, "volume": 24514.0}, {"date": "1999-11-23", "close": 0.51621795875, "volume": 49107.0}, {"date": "1999-11-24", "close": 0.51621795875, "volume": 18258.0}, {"date": "1999-11-25", "close": 0.51621795875, "volume": 14858.0}, {"date": "1999-11-26", "close": 0.4923925145, "volume": 17646.0}, {"date": "1999-11-29", "close": 0.50033432925, "volume": 9129.0}, {"date": "1999-11-30", "close": 0.4923925145, "volume": 17628.0}, {"date": "1999-12-01", "close": 0.51830791, "volume": null}, {"date": "1999-12-02", "close": 0.50033432925, "volume": 53042.0}, {"date": "1999-12-03", "close": 0.51621795875, "volume": 25615.0}, {"date": "1999-12-06", "close": 0.56386884725, "volume": 124404.0}, {"date": "1999-12-07", "close": 0.56386884725, "volume": 30346.0}, {"date": "1999-12-08", "close": 0.53210158825, "volume": 47925.0}, {"date": "1999-12-09", "close": 0.476508885, "volume": 16369.0}, {"date": "1999-12-10", "close": 0.476508885, "volume": 1731.0}, {"date": "1999-12-13", "close": 0.476508885, "volume": 2518.0}, {"date": "1999-12-14", "close": 0.476508885, "volume": 1763.0}, {"date": "1999-12-15", "close": 0.51621795875, "volume": 604.0}, {"date": "1999-12-16", "close": 0.51621795875, "volume": 1259.0}, {"date": "1999-12-17", "close": 0.543387325, "volume": null}, {"date": "1999-12-20", "close": 0.51621795875, "volume": 22816.0}, {"date": "1999-12-21", "close": 0.48445069975, "volume": 9696.0}, {"date": "1999-12-22", "close": 0.51621795875, "volume": 2292.0}, {"date": "1999-12-23", "close": 0.543387325, "volume": null}, {"date": "1999-12-24", "close": 0.53210158825, "volume": 3475.0}, {"date": "1999-12-27", "close": 0.560106935, "volume": null}, {"date": "1999-12-28", "close": 0.560106935, "volume": null}, {"date": "1999-12-29", "close": 0.560106935, "volume": null}, {"date": "1999-12-30", "close": 0.53210158825, "volume": 7102.0}, {"date": "1999-12-31", "close": 0.560106935, "volume": null}, {"date": "2000-01-03", "close": 0.560106935, "volume": null}, {"date": "2000-01-04", "close": 0.4606252555, "volume": 116288.0}, {"date": "2000-01-05", "close": 0.476508885, "volume": 8185.0}, {"date": "2000-01-06", "close": 0.476508885, "volume": 14917.0}, {"date": "2000-01-07", "close": 0.5015883, "volume": null}, {"date": "2000-01-10", "close": 0.5015883, "volume": null}, {"date": "2000-01-11", "close": 0.53210158825, "volume": 12592.0}, {"date": "2000-01-12", "close": 0.476508885, "volume": 1889.0}, {"date": "2000-01-13", "close": 0.5015883, "volume": null}, {"date": "2000-01-14", "close": 0.54798521775, "volume": 14480.0}, {"date": "2000-01-17", "close": 0.5876942915, "volume": 84664.0}, {"date": "2000-01-18", "close": 0.5876942915, "volume": 47799.0}, {"date": "2000-01-19", "close": 0.57975247675, "volume": 19346.0}, {"date": "2000-01-20", "close": 0.57975247675, "volume": 12592.0}, {"date": "2000-01-21", "close": 0.56386884725, "volume": 29702.0}, {"date": "2000-01-24", "close": 0.540043403, "volume": 13910.0}, {"date": "2000-01-25", "close": 0.51621795875, "volume": 2518.0}, {"date": "2000-01-26", "close": 0.543387325, "volume": null}, {"date": "2000-01-27", "close": 0.5559270325, "volume": 38656.0}, {"date": "2000-01-28", "close": 0.63534518, "volume": 80199.0}, {"date": "2000-01-31", "close": 0.667112439, "volume": 57921.0}, {"date": "2000-02-01", "close": 0.95301777, "volume": 548736.0}, {"date": "2000-02-02", "close": 0.75447240125, "volume": 273517.0}, {"date": "2000-02-03", "close": 0.7147633275, "volume": 169245.0}, {"date": "2000-02-07", "close": 0.794181475, "volume": 137878.0}, {"date": "2000-02-08", "close": 0.91330869625, "volume": 497760.0}, {"date": "2000-02-09", "close": 1.38981758125, "volume": 2059694.0}, {"date": "2000-02-10", "close": 1.31039943375, "volume": 3985530.0}, {"date": "2000-02-11", "close": 1.15156313875, "volume": 845750.0}, {"date": "2000-02-14", "close": 1.429526655, "volume": 1864732.0}, {"date": "2000-02-16", "close": 1.3501085075, "volume": 199892.0}, {"date": "2000-02-17", "close": 1.23098128625, "volume": 190276.0}, {"date": "2000-02-21", "close": 1.1912722125, "volume": 117138.0}, {"date": "2000-02-23", "close": 1.23098128625, "volume": 159168.0}, {"date": "2000-02-24", "close": 1.31039943375, "volume": 295038.0}, {"date": "2000-02-25", "close": 1.23098128625, "volume": 131755.0}, {"date": "2000-02-28", "close": 1.15156313875, "volume": 122516.0}, {"date": "2000-02-29", "close": 1.15156313875, "volume": 61661.0}, {"date": "2000-03-01", "close": 1.23098128625, "volume": 126780.0}, {"date": "2000-03-02", "close": 1.1912722125, "volume": 78631.0}, {"date": "2000-03-03", "close": 1.1912722125, "volume": 132087.0}, {"date": "2000-03-06", "close": 1.1912722125, "volume": 73172.0}, {"date": "2000-03-07", "close": 1.15156313875, "volume": 122768.0}, {"date": "2000-03-08", "close": 1.1912722125, "volume": 89105.0}, {"date": "2000-03-09", "close": 1.15156313875, "volume": 66943.0}, {"date": "2000-03-13", "close": 1.15156313875, "volume": 85256.0}, {"date": "2000-03-14", "close": 1.111854065, "volume": 34382.0}, {"date": "2000-03-15", "close": 1.07214499125, "volume": 72089.0}, {"date": "2000-03-16", "close": 1.07214499125, "volume": 36523.0}, {"date": "2000-03-17", "close": 1.111854065, "volume": 89444.0}, {"date": "2000-03-20", "close": 1.27069036, "volume": 289945.0}, {"date": "2000-03-21", "close": 1.23098128625, "volume": 94838.0}, {"date": "2000-03-22", "close": 1.23098128625, "volume": 150054.0}, {"date": "2000-03-23", "close": 1.15156313875, "volume": 43112.0}, {"date": "2000-03-24", "close": 1.15156313875, "volume": 93357.0}, {"date": "2000-03-27", "close": 1.111854065, "volume": 38994.0}, {"date": "2000-03-28", "close": 1.1912722125, "volume": 133219.0}, {"date": "2000-03-29", "close": 1.1912722125, "volume": 81264.0}, {"date": "2000-03-30", "close": 1.23098128625, "volume": 115275.0}, {"date": "2000-03-31", "close": 1.31039943375, "volume": 281150.0}, {"date": "2000-04-03", "close": 1.1912722125, "volume": 238983.0}, {"date": "2000-04-04", "close": 0.95301777, "volume": 126666.0}, {"date": "2000-04-05", "close": 0.8735996225, "volume": 87564.0}, {"date": "2000-04-06", "close": 0.95301777, "volume": 93817.0}, {"date": "2000-04-07", "close": 0.95301777, "volume": 83180.0}, {"date": "2000-04-10", "close": 0.95301777, "volume": 55149.0}, {"date": "2000-04-11", "close": 0.83389054875, "volume": 92412.0}, {"date": "2000-04-12", "close": 0.8735996225, "volume": 113783.0}, {"date": "2000-04-13", "close": 0.794181475, "volume": 94185.0}, {"date": "2000-04-14", "close": 0.794181475, "volume": 49787.0}, {"date": "2000-04-17", "close": 0.5241597735, "volume": 168751.0}, {"date": "2000-04-18", "close": 0.51621795875, "volume": 173651.0}, {"date": "2000-04-19", "close": 0.6194615505, "volume": 68837.0}, {"date": "2000-04-20", "close": 0.6194615505, "volume": 28835.0}, {"date": "2000-04-26", "close": 0.63534518, "volume": 70378.0}, {"date": "2000-04-27", "close": 0.5559270325, "volume": 42226.0}, {"date": "2000-04-28", "close": 0.5559270325, "volume": 23064.0}, {"date": "2000-05-01", "close": 0.53210158825, "volume": 37112.0}, {"date": "2000-05-02", "close": 0.5559270325, "volume": 88141.0}, {"date": "2000-05-03", "close": 0.54798521775, "volume": 51109.0}, {"date": "2000-05-04", "close": 0.4923925145, "volume": 33003.0}, {"date": "2000-05-05", "close": 0.508276144, "volume": 32109.0}, {"date": "2000-05-08", "close": 0.5241597735, "volume": 14331.0}, {"date": "2000-05-09", "close": 0.5241597735, "volume": 42908.0}, {"date": "2000-05-10", "close": 0.508276144, "volume": 22500.0}, {"date": "2000-05-11", "close": 0.476508885, "volume": 26897.0}, {"date": "2000-05-12", "close": 0.48445069975, "volume": 14320.0}, {"date": "2000-05-15", "close": 0.476508885, "volume": 15739.0}, {"date": "2000-05-16", "close": 0.46856707025, "volume": 35523.0}, {"date": "2000-05-17", "close": 0.4606252555, "volume": 28878.0}, {"date": "2000-05-18", "close": 0.40503255225, "volume": 81971.0}, {"date": "2000-05-19", "close": 0.3970907375, "volume": 32965.0}, {"date": "2000-05-22", "close": 0.42091618175, "volume": 12898.0}, {"date": "2000-05-23", "close": 0.45268344075, "volume": 55025.0}, {"date": "2000-05-24", "close": 0.381207108, "volume": 16526.0}, {"date": "2000-05-25", "close": 0.38914892275, "volume": 39664.0}, {"date": "2000-05-26", "close": 0.381207108, "volume": 15280.0}, {"date": "2000-05-29", "close": 0.3653234785, "volume": 61699.0}, {"date": "2000-05-30", "close": 0.34149803425, "volume": 30597.0}, {"date": "2000-05-31", "close": 0.349439849, "volume": 51134.0}, {"date": "2000-06-01", "close": 0.32561440475, "volume": 61963.0}, {"date": "2000-06-02", "close": 0.32561440475, "volume": 45657.0}, {"date": "2000-06-05", "close": 0.349439849, "volume": 36531.0}, {"date": "2000-06-06", "close": 0.35738166375, "volume": 428.0}, {"date": "2000-06-07", "close": 0.37326529325, "volume": 14984.0}, {"date": "2000-06-08", "close": 0.381207108, "volume": 6441.0}, {"date": "2000-06-09", "close": 0.3970907375, "volume": 53413.0}, {"date": "2000-06-13", "close": 0.381207108, "volume": 26801.0}, {"date": "2000-06-14", "close": 0.381207108, "volume": 31066.0}, {"date": "2000-06-15", "close": 0.381207108, "volume": 58544.0}, {"date": "2000-06-16", "close": 0.349439849, "volume": 35508.0}, {"date": "2000-06-19", "close": 0.349439849, "volume": 78624.0}, {"date": "2000-06-20", "close": 0.31767259, "volume": 108434.0}, {"date": "2000-06-21", "close": 0.285905331, "volume": 51268.0}, {"date": "2000-06-22", "close": 0.31767259, "volume": 27739.0}, {"date": "2000-06-23", "close": 0.32561440475, "volume": 54509.0}, {"date": "2000-06-26", "close": 0.31767259, "volume": 34577.0}, {"date": "2000-06-27", "close": 0.30973077525, "volume": 58486.0}, {"date": "2000-06-28", "close": 0.30973077525, "volume": 94681.0}, {"date": "2000-06-29", "close": 0.3335562195, "volume": 141536.0}, {"date": "2000-06-30", "close": 0.30973077525, "volume": 102258.0}, {"date": "2000-07-03", "close": 0.35738166375, "volume": 34729.0}, {"date": "2000-07-04", "close": 0.38914892275, "volume": 56125.0}, {"date": "2000-07-05", "close": 0.41146808, "volume": 11423.0}, {"date": "2000-07-06", "close": 0.42897736, "volume": 20065.0}, {"date": "2000-07-07", "close": 0.42897736, "volume": 64119.0}, {"date": "2000-07-10", "close": 0.4815052, "volume": 30719.0}, {"date": "2000-07-11", "close": 0.51652376, "volume": 29699.0}, {"date": "2000-07-12", "close": 0.50776912, "volume": 39179.0}, {"date": "2000-07-13", "close": 0.4815052, "volume": 15420.0}, {"date": "2000-07-14", "close": 0.49025984, "volume": 20561.0}, {"date": "2000-07-17", "close": 0.4815052, "volume": 36552.0}, {"date": "2000-07-18", "close": 0.49025984, "volume": 22845.0}, {"date": "2000-07-19", "close": 0.50776912, "volume": 36093.0}, {"date": "2000-07-20", "close": 0.49025984, "volume": 7653.0}, {"date": "2000-07-21", "close": 0.45524128, "volume": 24235.0}, {"date": "2000-07-24", "close": 0.45524128, "volume": 9532.0}, {"date": "2000-07-25", "close": 0.44648664, "volume": 20561.0}, {"date": "2000-07-26", "close": 0.45524128, "volume": 28671.0}, {"date": "2000-07-27", "close": 0.45524128, "volume": 24956.0}, {"date": "2000-07-28", "close": 0.437732, "volume": 2285.0}, {"date": "2000-07-31", "close": 0.40271344, "volume": 24421.0}, {"date": "2000-08-01", "close": 0.42897736, "volume": 37866.0}, {"date": "2000-08-02", "close": 0.3939588, "volume": 87382.0}, {"date": "2000-08-03", "close": 0.40271344, "volume": 22274.0}, {"date": "2000-08-04", "close": 0.42897736, "volume": 4158.0}, {"date": "2000-08-07", "close": 0.437732, "volume": 45028.0}, {"date": "2000-08-08", "close": 0.36769488, "volume": 60814.0}, {"date": "2000-08-09", "close": 0.35894024, "volume": 86640.0}, {"date": "2000-08-10", "close": 0.40271344, "volume": 38336.0}, {"date": "2000-08-11", "close": 0.3939588, "volume": 61691.0}, {"date": "2000-08-14", "close": 0.3939588, "volume": 7529.0}, {"date": "2000-08-15", "close": 0.42022272, "volume": 26043.0}, {"date": "2000-08-16", "close": 0.42022272, "volume": 30270.0}, {"date": "2000-08-17", "close": 0.42022272, "volume": 16685.0}, {"date": "2000-08-18", "close": 0.437732, "volume": 37572.0}, {"date": "2000-08-21", "close": 0.42022272, "volume": 19236.0}, {"date": "2000-08-22", "close": 0.3939588, "volume": 71789.0}, {"date": "2000-08-23", "close": 0.37644952, "volume": 95817.0}, {"date": "2000-08-24", "close": 0.38520416, "volume": 76131.0}, {"date": "2000-08-25", "close": 0.40271344, "volume": 191580.0}, {"date": "2000-08-28", "close": 0.40271344, "volume": 191215.0}, {"date": "2000-08-29", "close": 0.44648664, "volume": 370036.0}, {"date": "2000-08-30", "close": 0.4815052, "volume": 276396.0}, {"date": "2000-08-31", "close": 0.49901448, "volume": 278403.0}, {"date": "2000-09-01", "close": 0.47275056, "volume": 74743.0}, {"date": "2000-09-04", "close": 0.437732, "volume": 39293.0}, {"date": "2000-09-05", "close": 0.45524128, "volume": 48165.0}, {"date": "2000-09-06", "close": 0.45524128, "volume": 40578.0}, {"date": "2000-09-07", "close": 0.45524128, "volume": 57170.0}, {"date": "2000-09-08", "close": 0.53403304, "volume": 225172.0}, {"date": "2000-09-11", "close": 0.6128248, "volume": 659536.0}, {"date": "2000-09-12", "close": 0.656598, "volume": 294334.0}, {"date": "2000-09-13", "close": 0.58656088, "volume": 216980.0}, {"date": "2000-09-14", "close": 0.5690516, "volume": 89964.0}, {"date": "2000-09-15", "close": 0.57780624, "volume": 47175.0}, {"date": "2000-09-18", "close": 0.6128248, "volume": 57570.0}, {"date": "2000-09-19", "close": 0.5690516, "volume": 88730.0}, {"date": "2000-09-20", "close": 0.58656088, "volume": 59500.0}, {"date": "2000-09-21", "close": 0.56029696, "volume": 14164.0}, {"date": "2000-09-22", "close": 0.53403304, "volume": 84481.0}, {"date": "2000-09-25", "close": 0.5690516, "volume": 29013.0}, {"date": "2000-09-26", "close": 0.5690516, "volume": 5140.0}, {"date": "2000-09-27", "close": 0.63033408, "volume": 104988.0}, {"date": "2000-09-28", "close": 0.64784336, "volume": 91107.0}, {"date": "2000-09-29", "close": 0.67410728, "volume": 238143.0}, {"date": "2000-10-02", "close": 0.68286192, "volume": 46027.0}, {"date": "2000-10-03", "close": 0.68286192, "volume": 107492.0}, {"date": "2000-10-04", "close": 0.67410728, "volume": 84984.0}, {"date": "2000-10-05", "close": 0.656598, "volume": 83533.0}, {"date": "2000-10-06", "close": 0.67410728, "volume": 81797.0}, {"date": "2000-10-09", "close": 0.656598, "volume": 59201.0}, {"date": "2000-10-10", "close": 0.66535264, "volume": 90003.0}, {"date": "2000-10-11", "close": 0.58656088, "volume": 34152.0}, {"date": "2000-10-12", "close": 0.5252784, "volume": 64252.0}, {"date": "2000-10-13", "close": 0.5252784, "volume": 31863.0}, {"date": "2000-10-16", "close": 0.56029696, "volume": 24627.0}, {"date": "2000-10-17", "close": 0.56029696, "volume": 45969.0}, {"date": "2000-10-18", "close": 0.56029696, "volume": 68764.0}, {"date": "2000-10-19", "close": 0.56029696, "volume": 12027.0}, {"date": "2000-10-20", "close": 0.5690516, "volume": 23461.0}, {"date": "2000-10-23", "close": 0.56029696, "volume": 14432.0}, {"date": "2000-10-25", "close": 0.5252784, "volume": 22845.0}, {"date": "2000-10-26", "close": 0.49901448, "volume": 38962.0}, {"date": "2000-10-27", "close": 0.50776912, "volume": 13546.0}, {"date": "2000-10-30", "close": 0.49901448, "volume": 2562.0}, {"date": "2000-10-31", "close": 0.5252784, "volume": 51269.0}, {"date": "2000-11-01", "close": 0.55154232, "volume": 31041.0}, {"date": "2000-11-02", "close": 0.5690516, "volume": 21017.0}, {"date": "2000-11-03", "close": 0.5690516, "volume": 3855.0}, {"date": "2000-11-06", "close": 0.56029696, "volume": 23673.0}, {"date": "2000-11-07", "close": 0.57780624, "volume": 19451.0}, {"date": "2000-11-08", "close": 0.56029696, "volume": 45119.0}, {"date": "2000-11-09", "close": 0.5690516, "volume": 58465.0}, {"date": "2000-11-10", "close": 0.56029696, "volume": 7767.0}, {"date": "2000-11-13", "close": 0.57780624, "volume": 48546.0}, {"date": "2000-11-14", "close": 0.5690516, "volume": 17751.0}, {"date": "2000-11-15", "close": 0.5690516, "volume": 28236.0}, {"date": "2000-11-16", "close": 0.5690516, "volume": 38037.0}, {"date": "2000-11-17", "close": 0.57780624, "volume": 56414.0}, {"date": "2000-11-20", "close": 0.50776912, "volume": 27314.0}, {"date": "2000-11-21", "close": 0.5690516, "volume": 19647.0}, {"date": "2000-11-22", "close": 0.56029696, "volume": 8468.0}, {"date": "2000-11-23", "close": 0.5252784, "volume": 10280.0}, {"date": "2000-11-24", "close": 0.54278768, "volume": 30822.0}, {"date": "2000-11-27", "close": 0.5690516, "volume": 19190.0}, {"date": "2000-11-28", "close": 0.5252784, "volume": 21646.0}, {"date": "2000-11-29", "close": 0.5252784, "volume": 15992.0}, {"date": "2000-11-30", "close": 0.51652376, "volume": 28671.0}, {"date": "2000-12-01", "close": 0.47275056, "volume": 17358.0}, {"date": "2000-12-04", "close": 0.54278768, "volume": 23534.0}, {"date": "2000-12-05", "close": 0.51652376, "volume": 28186.0}, {"date": "2000-12-06", "close": 0.5252784, "volume": 6919.0}, {"date": "2000-12-07", "close": 0.5252784, "volume": 5711.0}, {"date": "2000-12-08", "close": 0.51652376, "volume": 23827.0}, {"date": "2000-12-11", "close": 0.5252784, "volume": 2285.0}, {"date": "2000-12-12", "close": 0.51652376, "volume": 12972.0}, {"date": "2000-12-13", "close": 0.49025984, "volume": 12272.0}, {"date": "2000-12-14", "close": 0.4815052, "volume": 18489.0}, {"date": "2000-12-15", "close": 0.4815052, "volume": 10936.0}, {"date": "2000-12-18", "close": 0.4815052, "volume": 6198.0}, {"date": "2000-12-19", "close": 0.4815052, "volume": 9735.0}, {"date": "2000-12-20", "close": 0.3939588, "volume": 13707.0}, {"date": "2000-12-21", "close": 0.3939588, "volume": 26037.0}, {"date": "2000-12-22", "close": 0.3939588, "volume": 8251.0}, {"date": "2000-12-27", "close": 0.437732, "volume": 1142.0}, {"date": "2000-12-28", "close": 0.437732, "volume": null}, {"date": "2000-12-29", "close": 0.437732, "volume": null}, {"date": "2001-01-02", "close": 0.437732, "volume": null}, {"date": "2001-01-03", "close": 0.47275056, "volume": 13079.0}, {"date": "2001-01-04", "close": 0.45524128, "volume": 14552.0}, {"date": "2001-01-05", "close": 0.437732, "volume": 1713.0}, {"date": "2001-01-08", "close": 0.437732, "volume": 18834.0}, {"date": "2001-01-09", "close": 0.40271344, "volume": 7996.0}, {"date": "2001-01-10", "close": 0.47275056, "volume": 15974.0}, {"date": "2001-01-11", "close": 0.46399592, "volume": 5780.0}, {"date": "2001-01-12", "close": 0.437732, "volume": 3349.0}, {"date": "2001-01-15", "close": 0.45524128, "volume": 11520.0}, {"date": "2001-01-16", "close": 0.42022272, "volume": 1371.0}, {"date": "2001-01-17", "close": 0.437732, "volume": 19496.0}, {"date": "2001-01-18", "close": 0.437732, "volume": 11651.0}, {"date": "2001-01-19", "close": 0.41146808, "volume": 1371.0}, {"date": "2001-01-22", "close": 0.3939588, "volume": 11765.0}, {"date": "2001-01-23", "close": 0.38520416, "volume": 17476.0}, {"date": "2001-01-24", "close": 0.3939588, "volume": 3427.0}, {"date": "2001-01-25", "close": 0.40271344, "volume": 4746.0}, {"date": "2001-01-29", "close": 0.3501856, "volume": 28671.0}, {"date": "2001-01-30", "close": 0.35894024, "volume": 26613.0}, {"date": "2001-01-31", "close": 0.3939588, "volume": 15651.0}, {"date": "2001-02-01", "close": 0.38520416, "volume": 1715.0}, {"date": "2001-02-02", "close": 0.36769488, "volume": 19090.0}, {"date": "2001-02-05", "close": 0.36769488, "volume": null}, {"date": "2001-02-06", "close": 0.37644952, "volume": 12565.0}, {"date": "2001-02-07", "close": 0.37644952, "volume": 7996.0}, {"date": "2001-02-08", "close": 0.36769488, "volume": 6625.0}, {"date": "2001-02-09", "close": 0.37644952, "volume": 22045.0}, {"date": "2001-02-12", "close": 0.37644952, "volume": 53686.0}, {"date": "2001-02-13", "close": 0.37644952, "volume": 25701.0}, {"date": "2001-02-14", "close": 0.37644952, "volume": 25487.0}, {"date": "2001-02-15", "close": 0.36769488, "volume": 49745.0}, {"date": "2001-02-16", "close": 0.37644952, "volume": 8605.0}, {"date": "2001-02-19", "close": 0.36769488, "volume": 28556.0}, {"date": "2001-02-20", "close": 0.3939588, "volume": 64237.0}, {"date": "2001-02-21", "close": 0.40271344, "volume": 19627.0}, {"date": "2001-02-22", "close": 0.47275056, "volume": 87773.0}, {"date": "2001-02-23", "close": 0.51652376, "volume": 89582.0}, {"date": "2001-02-26", "close": 0.45524128, "volume": 81388.0}, {"date": "2001-02-27", "close": 0.50776912, "volume": 53971.0}, {"date": "2001-02-28", "close": 0.47275056, "volume": 14221.0}, {"date": "2001-03-01", "close": 0.47275056, "volume": null}, {"date": "2001-03-02", "close": 0.44648664, "volume": 73341.0}, {"date": "2001-03-05", "close": 0.3939588, "volume": 12276.0}, {"date": "2001-03-06", "close": 0.40271344, "volume": 4863.0}, {"date": "2001-03-07", "close": 0.437732, "volume": 11651.0}, {"date": "2001-03-08", "close": 0.41146808, "volume": 36426.0}, {"date": "2001-03-09", "close": 0.42022272, "volume": 10280.0}, {"date": "2001-03-12", "close": 0.40271344, "volume": 4450.0}, {"date": "2001-03-13", "close": 0.3939588, "volume": 3955.0}, {"date": "2001-03-14", "close": 0.37644952, "volume": 33625.0}, {"date": "2001-03-15", "close": 0.35894024, "volume": 3827.0}, {"date": "2001-03-16", "close": 0.35894024, "volume": 6854.0}, {"date": "2001-03-19", "close": 0.37644952, "volume": 28739.0}, {"date": "2001-03-20", "close": 0.37644952, "volume": null}, {"date": "2001-03-21", "close": 0.3501856, "volume": 34496.0}, {"date": "2001-03-22", "close": 0.3501856, "volume": 11423.0}, {"date": "2001-03-23", "close": 0.3501856, "volume": 9960.0}, {"date": "2001-03-26", "close": 0.33267632, "volume": 17134.0}, {"date": "2001-03-27", "close": 0.33267632, "volume": 2285.0}, {"date": "2001-03-28", "close": 0.3064124, "volume": 28671.0}, {"date": "2001-03-29", "close": 0.3064124, "volume": 43177.0}, {"date": "2001-03-30", "close": 0.31516704, "volume": 45690.0}, {"date": "2001-04-02", "close": 0.31516704, "volume": null}, {"date": "2001-04-03", "close": 0.31516704, "volume": 20561.0}, {"date": "2001-04-04", "close": 0.29765776, "volume": 72533.0}, {"date": "2001-04-05", "close": 0.29765776, "volume": 5711.0}, {"date": "2001-04-06", "close": 0.3064124, "volume": 9823.0}, {"date": "2001-04-09", "close": 0.3064124, "volume": 9766.0}, {"date": "2001-04-10", "close": 0.29765776, "volume": 2610.0}, {"date": "2001-04-11", "close": 0.28890312, "volume": 6414.0}, {"date": "2001-04-12", "close": 0.29765776, "volume": 13590.0}, {"date": "2001-04-17", "close": 0.34143096, "volume": 82143.0}, {"date": "2001-04-18", "close": 0.3064124, "volume": 50259.0}, {"date": "2001-04-19", "close": 0.32392168, "volume": 12565.0}, {"date": "2001-04-20", "close": 0.29765776, "volume": 22845.0}, {"date": "2001-04-23", "close": 0.29765776, "volume": 8567.0}, {"date": "2001-04-24", "close": 0.28890312, "volume": 27300.0}, {"date": "2001-04-26", "close": 0.28014848, "volume": 1485.0}, {"date": "2001-04-27", "close": 0.28890312, "volume": 1828.0}, {"date": "2001-04-30", "close": 0.28890312, "volume": 50373.0}, {"date": "2001-05-01", "close": 0.34143096, "volume": 4341.0}, {"date": "2001-05-02", "close": 0.34143096, "volume": 6682.0}, {"date": "2001-05-03", "close": 0.34143096, "volume": null}, {"date": "2001-05-04", "close": 0.34143096, "volume": null}, {"date": "2001-05-07", "close": 0.34143096, "volume": null}, {"date": "2001-05-08", "close": 0.32392168, "volume": 5997.0}, {"date": "2001-05-09", "close": 0.32392168, "volume": null}, {"date": "2001-05-10", "close": 0.3501856, "volume": 13707.0}, {"date": "2001-05-11", "close": 0.3064124, "volume": 6282.0}, {"date": "2001-05-14", "close": 0.3064124, "volume": null}, {"date": "2001-05-15", "close": 0.3064124, "volume": null}, {"date": "2001-05-16", "close": 0.34143096, "volume": 1713.0}, {"date": "2001-05-17", "close": 0.2626392, "volume": 13421.0}, {"date": "2001-05-18", "close": 0.28014848, "volume": 1142.0}, {"date": "2001-05-21", "close": 0.3064124, "volume": 3929.0}, {"date": "2001-05-22", "close": 0.32392168, "volume": 12451.0}, {"date": "2001-05-23", "close": 0.34143096, "volume": 22518.0}, {"date": "2001-05-24", "close": 0.34143096, "volume": 8567.0}, {"date": "2001-05-25", "close": 0.33267632, "volume": 4569.0}, {"date": "2001-05-28", "close": 0.33267632, "volume": 8681.0}, {"date": "2001-05-29", "close": 0.33267632, "volume": null}, {"date": "2001-05-30", "close": 0.31516704, "volume": 46133.0}, {"date": "2001-05-31", "close": 0.28890312, "volume": 10109.0}, {"date": "2001-06-01", "close": 0.31516704, "volume": 15769.0}, {"date": "2001-06-04", "close": 0.27139384, "volume": 5940.0}, {"date": "2001-06-05", "close": 0.28014848, "volume": 6301.0}, {"date": "2001-06-06", "close": 0.28890312, "volume": 37466.0}, {"date": "2001-06-07", "close": 0.28890312, "volume": 10280.0}, {"date": "2001-06-08", "close": 0.28890312, "volume": 1124.0}, {"date": "2001-06-12", "close": 0.2626392, "volume": 34891.0}, {"date": "2001-06-13", "close": 0.29765776, "volume": 1142.0}, {"date": "2001-06-14", "close": 0.29765776, "volume": 13115.0}, {"date": "2001-06-15", "close": 0.27139384, "volume": 33325.0}, {"date": "2001-06-18", "close": 0.2626392, "volume": 43021.0}, {"date": "2001-06-19", "close": 0.24512992, "volume": 3884.0}, {"date": "2001-06-20", "close": 0.27139384, "volume": 12565.0}, {"date": "2001-06-21", "close": 0.28014848, "volume": 21703.0}, {"date": "2001-06-22", "close": 0.28014848, "volume": 21630.0}, {"date": "2001-06-25", "close": 0.25388456, "volume": 32897.0}, {"date": "2001-06-26", "close": 0.25388456, "volume": 87081.0}, {"date": "2001-06-27", "close": 0.24512992, "volume": 20948.0}, {"date": "2001-06-28", "close": 0.25388456, "volume": 1247.0}, {"date": "2001-06-29", "close": 0.25388456, "volume": 114484.0}, {"date": "2001-07-02", "close": 0.2626392, "volume": 42263.0}, {"date": "2001-07-03", "close": 0.2626392, "volume": 5711.0}, {"date": "2001-07-04", "close": 0.2626392, "volume": 16563.0}, {"date": "2001-07-05", "close": 0.2626392, "volume": 11994.0}, {"date": "2001-07-06", "close": 0.25388456, "volume": 35151.0}, {"date": "2001-07-09", "close": 0.24512992, "volume": 12481.0}, {"date": "2001-07-10", "close": 0.27139384, "volume": 61910.0}, {"date": "2001-07-11", "close": 0.27139384, "volume": null}, {"date": "2001-07-12", "close": 0.27139384, "volume": 28465.0}, {"date": "2001-07-13", "close": 0.27139384, "volume": 12336.0}, {"date": "2001-07-16", "close": 0.27139384, "volume": null}, {"date": "2001-07-17", "close": 0.2626392, "volume": 1371.0}, {"date": "2001-07-18", "close": 0.24512992, "volume": 36666.0}, {"date": "2001-07-19", "close": 0.22762064, "volume": 45690.0}, {"date": "2001-07-20", "close": 0.25388456, "volume": 66251.0}, {"date": "2001-07-23", "close": 0.25388456, "volume": null}, {"date": "2001-07-24", "close": 0.218866, "volume": 13193.0}, {"date": "2001-07-25", "close": 0.218866, "volume": null}, {"date": "2001-07-26", "close": 0.218866, "volume": 13707.0}, {"date": "2001-07-27", "close": 0.19260208, "volume": 18445.0}, {"date": "2001-07-30", "close": 0.24512992, "volume": 29836.0}, {"date": "2001-07-31", "close": 0.2626392, "volume": 106620.0}, {"date": "2001-08-01", "close": 0.2626392, "volume": 10460.0}, {"date": "2001-08-02", "close": 0.2626392, "volume": 14669.0}, {"date": "2001-08-03", "close": 0.218866, "volume": 12973.0}, {"date": "2001-08-06", "close": 0.2626392, "volume": 18504.0}, {"date": "2001-08-07", "close": 0.2626392, "volume": 3427.0}, {"date": "2001-08-08", "close": 0.2626392, "volume": null}, {"date": "2001-08-09", "close": 0.218866, "volume": 822.0}, {"date": "2001-08-10", "close": 0.218866, "volume": 4569.0}, {"date": "2001-08-13", "close": 0.218866, "volume": null}, {"date": "2001-08-14", "close": 0.20135672, "volume": 19384.0}, {"date": "2001-08-15", "close": 0.20135672, "volume": null}, {"date": "2001-08-16", "close": 0.20135672, "volume": null}, {"date": "2001-08-17", "close": 0.22762064, "volume": 22845.0}, {"date": "2001-08-20", "close": 0.22762064, "volume": null}, {"date": "2001-08-21", "close": 0.22762064, "volume": null}, {"date": "2001-08-22", "close": 0.22762064, "volume": null}, {"date": "2001-08-23", "close": 0.22762064, "volume": null}, {"date": "2001-08-24", "close": 0.22762064, "volume": 2285.0}, {"date": "2001-08-27", "close": 0.218866, "volume": 20778.0}, {"date": "2001-08-28", "close": 0.218866, "volume": null}, {"date": "2001-08-29", "close": 0.218866, "volume": null}, {"date": "2001-08-30", "close": 0.218866, "volume": null}, {"date": "2001-08-31", "close": 0.218866, "volume": null}, {"date": "2001-09-03", "close": 0.21011136, "volume": 5083.0}, {"date": "2001-09-04", "close": 0.21011136, "volume": 10043.0}, {"date": "2001-09-05", "close": 0.21011136, "volume": 7996.0}, {"date": "2001-09-06", "close": 0.22762064, "volume": 8453.0}, {"date": "2001-09-10", "close": 0.218866, "volume": null}, {"date": "2001-09-11", "close": 0.218866, "volume": 1599.0}, {"date": "2001-09-12", "close": 0.1750928, "volume": 9138.0}, {"date": "2001-09-13", "close": 0.1750928, "volume": null}, {"date": "2001-09-14", "close": 0.1750928, "volume": null}, {"date": "2001-09-17", "close": 0.1750928, "volume": 2285.0}, {"date": "2001-09-18", "close": 0.1750928, "volume": null}, {"date": "2001-09-19", "close": 0.1750928, "volume": null}, {"date": "2001-09-20", "close": 0.14007424, "volume": 15992.0}, {"date": "2001-09-21", "close": 0.14007424, "volume": 2330.0}, {"date": "2001-09-24", "close": 0.14882888, "volume": 5825.0}, {"date": "2001-09-25", "close": 0.14882888, "volume": null}, {"date": "2001-09-26", "close": 0.14882888, "volume": null}, {"date": "2001-09-27", "close": 0.14882888, "volume": null}, {"date": "2001-09-28", "close": 0.16633816, "volume": 5623.0}, {"date": "2001-10-01", "close": 0.16633816, "volume": null}, {"date": "2001-10-02", "close": 0.1750928, "volume": 18364.0}, {"date": "2001-10-03", "close": 0.18384744, "volume": 23416.0}, {"date": "2001-10-04", "close": 0.1750928, "volume": 5283.0}, {"date": "2001-10-05", "close": 0.1750928, "volume": null}, {"date": "2001-10-08", "close": 0.1750928, "volume": 83384.0}, {"date": "2001-10-09", "close": 0.2626392, "volume": 40373.0}, {"date": "2001-10-10", "close": 0.20135672, "volume": 25015.0}, {"date": "2001-10-11", "close": 0.2626392, "volume": 10280.0}, {"date": "2001-10-15", "close": 0.25388456, "volume": 685.0}, {"date": "2001-10-18", "close": 0.24512992, "volume": 68535.0}, {"date": "2001-10-19", "close": 0.23637528, "volume": 198638.0}, {"date": "2001-10-22", "close": 0.23637528, "volume": 3198.0}, {"date": "2001-10-23", "close": 0.24512992, "volume": 10509.0}, {"date": "2001-10-24", "close": 0.20135672, "volume": 5711.0}, {"date": "2001-10-26", "close": 0.20135672, "volume": 95.0}, {"date": "2001-10-30", "close": 0.24512992, "volume": 343.0}, {"date": "2001-11-01", "close": 0.218866, "volume": 66622.0}, {"date": "2001-11-02", "close": 0.20135672, "volume": 2856.0}, {"date": "2001-11-05", "close": 0.20135672, "volume": 4569.0}, {"date": "2001-11-08", "close": 0.16633816, "volume": 48980.0}, {"date": "2001-11-09", "close": 0.15758352, "volume": 1645.0}, {"date": "2001-11-13", "close": 0.1750928, "volume": 9389.0}, {"date": "2001-11-15", "close": 0.19260208, "volume": 25846.0}, {"date": "2001-11-16", "close": 0.22762064, "volume": 38151.0}, {"date": "2001-11-19", "close": 0.218866, "volume": 6854.0}, {"date": "2001-11-20", "close": 0.218866, "volume": 35410.0}, {"date": "2001-11-21", "close": 0.18384744, "volume": 5825.0}, {"date": "2001-11-22", "close": 0.22762064, "volume": 6397.0}, {"date": "2001-11-26", "close": 0.218866, "volume": 9915.0}, {"date": "2001-11-27", "close": 0.218866, "volume": 44365.0}, {"date": "2001-11-28", "close": 0.218866, "volume": 6625.0}, {"date": "2001-11-29", "close": 0.21011136, "volume": 4592.0}, {"date": "2001-11-30", "close": 0.23637528, "volume": 397647.0}, {"date": "2001-12-03", "close": 0.218866, "volume": 210797.0}, {"date": "2001-12-04", "close": 0.2626392, "volume": 62264.0}, {"date": "2001-12-05", "close": 0.22762064, "volume": 29028.0}, {"date": "2001-12-06", "close": 0.25388456, "volume": 9009.0}, {"date": "2001-12-07", "close": 0.21011136, "volume": 71950.0}, {"date": "2001-12-11", "close": 0.22762064, "volume": 28122.0}, {"date": "2001-12-12", "close": 0.218866, "volume": 2285.0}, {"date": "2001-12-13", "close": 0.22762064, "volume": 12570.0}, {"date": "2001-12-14", "close": 0.21011136, "volume": 13707.0}, {"date": "2001-12-19", "close": 0.218866, "volume": 4797.0}, {"date": "2001-12-20", "close": 0.20135672, "volume": 63167.0}, {"date": "2001-12-21", "close": 0.20135672, "volume": 28556.0}, {"date": "2001-12-24", "close": 0.20135672, "volume": 3655.0}, {"date": "2001-12-28", "close": 0.20135672, "volume": 11194.0}, {"date": "2001-12-31", "close": 0.20135672, "volume": 3712.0}, {"date": "2002-01-02", "close": 0.24512992, "volume": 108308.0}, {"date": "2002-01-03", "close": 0.32392168, "volume": 485320.0}, {"date": "2002-01-04", "close": 0.33267632, "volume": 240112.0}, {"date": "2002-01-07", "close": 0.3501856, "volume": 357808.0}, {"date": "2002-01-08", "close": 0.33267632, "volume": 257234.0}, {"date": "2002-01-09", "close": 0.34143096, "volume": 139677.0}, {"date": "2002-01-10", "close": 0.32392168, "volume": 146305.0}, {"date": "2002-01-11", "close": 0.32392168, "volume": 120713.0}, {"date": "2002-01-14", "close": 0.33267632, "volume": 75904.0}, {"date": "2002-01-15", "close": 0.32392168, "volume": 79237.0}, {"date": "2002-01-16", "close": 0.32392168, "volume": 100061.0}, {"date": "2002-01-17", "close": 0.31516704, "volume": 112854.0}, {"date": "2002-01-18", "close": 0.33267632, "volume": 261610.0}, {"date": "2002-01-21", "close": 0.34143096, "volume": 82014.0}, {"date": "2002-01-22", "close": 0.36769488, "volume": 561115.0}, {"date": "2002-01-23", "close": 0.38520416, "volume": 264990.0}, {"date": "2002-01-24", "close": 0.40271344, "volume": 661478.0}, {"date": "2002-01-25", "close": 0.41146808, "volume": 195862.0}, {"date": "2002-01-29", "close": 0.40271344, "volume": 249639.0}, {"date": "2002-01-30", "close": 0.41146808, "volume": 179905.0}, {"date": "2002-01-31", "close": 0.40271344, "volume": 142047.0}, {"date": "2002-02-01", "close": 0.3939588, "volume": 77102.0}, {"date": "2002-02-04", "close": 0.3501856, "volume": 205760.0}, {"date": "2002-02-05", "close": 0.38520416, "volume": 188739.0}, {"date": "2002-02-06", "close": 0.41146808, "volume": 249014.0}, {"date": "2002-02-07", "close": 0.40271344, "volume": 125578.0}, {"date": "2002-02-08", "close": 0.40271344, "volume": 221939.0}, {"date": "2002-02-11", "close": 0.38520416, "volume": 74817.0}, {"date": "2002-02-12", "close": 0.37644952, "volume": 63528.0}, {"date": "2002-02-13", "close": 0.36769488, "volume": 34268.0}, {"date": "2002-02-14", "close": 0.34143096, "volume": 76859.0}, {"date": "2002-02-15", "close": 0.3501856, "volume": 98234.0}, {"date": "2002-02-18", "close": 0.3501856, "volume": 60539.0}, {"date": "2002-02-19", "close": 0.3501856, "volume": 112040.0}, {"date": "2002-02-20", "close": 0.36769488, "volume": 106001.0}, {"date": "2002-02-21", "close": 0.35894024, "volume": 137598.0}, {"date": "2002-02-22", "close": 0.38520416, "volume": 372887.0}, {"date": "2002-02-25", "close": 0.40271344, "volume": 247383.0}, {"date": "2002-02-26", "close": 0.40271344, "volume": 396591.0}, {"date": "2002-02-27", "close": 0.40271344, "volume": 67202.0}, {"date": "2002-02-28", "close": 0.38520416, "volume": 64071.0}, {"date": "2002-03-01", "close": 0.36769488, "volume": 114111.0}, {"date": "2002-03-04", "close": 0.38520416, "volume": 59407.0}, {"date": "2002-03-05", "close": 0.3939588, "volume": 14149.0}, {"date": "2002-03-06", "close": 0.3939588, "volume": 43406.0}, {"date": "2002-03-07", "close": 0.3939588, "volume": 32850.0}, {"date": "2002-03-08", "close": 0.38520416, "volume": 32212.0}, {"date": "2002-03-11", "close": 0.36769488, "volume": 9699.0}, {"date": "2002-03-12", "close": 0.35894024, "volume": 78048.0}, {"date": "2002-03-13", "close": 0.3501856, "volume": 27071.0}, {"date": "2002-03-14", "close": 0.33267632, "volume": 60768.0}, {"date": "2002-03-15", "close": 0.3501856, "volume": 13324.0}, {"date": "2002-03-18", "close": 0.34143096, "volume": 29339.0}, {"date": "2002-03-19", "close": 0.35894024, "volume": 62595.0}, {"date": "2002-03-20", "close": 0.35894024, "volume": 103602.0}, {"date": "2002-03-21", "close": 0.35894024, "volume": 79544.0}, {"date": "2002-03-22", "close": 0.36769488, "volume": 34268.0}, {"date": "2002-03-25", "close": 0.3501856, "volume": 46947.0}, {"date": "2002-03-26", "close": 0.3501856, "volume": 104573.0}, {"date": "2002-03-27", "close": 0.38520416, "volume": 225755.0}, {"date": "2002-03-28", "close": 0.3939588, "volume": 65020.0}, {"date": "2002-04-02", "close": 0.37644952, "volume": 19761.0}, {"date": "2002-04-03", "close": 0.37644952, "volume": 90136.0}, {"date": "2002-04-04", "close": 0.37644952, "volume": 61740.0}, {"date": "2002-04-05", "close": 0.3939588, "volume": 98064.0}, {"date": "2002-04-08", "close": 0.37644952, "volume": 26049.0}, {"date": "2002-04-10", "close": 0.35894024, "volume": 12776.0}, {"date": "2002-04-11", "close": 0.37644952, "volume": 173804.0}, {"date": "2002-04-12", "close": 0.37644952, "volume": 50076.0}, {"date": "2002-04-15", "close": 0.38520416, "volume": 38161.0}, {"date": "2002-04-16", "close": 0.36769488, "volume": 83384.0}, {"date": "2002-04-17", "close": 0.38520416, "volume": 5711.0}, {"date": "2002-04-18", "close": 0.37644952, "volume": 62595.0}, {"date": "2002-04-19", "close": 0.35894024, "volume": 11879.0}, {"date": "2002-04-22", "close": 0.35894024, "volume": 41350.0}, {"date": "2002-04-23", "close": 0.35894024, "volume": 26786.0}, {"date": "2002-04-24", "close": 0.35894024, "volume": 5825.0}, {"date": "2002-04-29", "close": 0.35894024, "volume": 50830.0}, {"date": "2002-04-30", "close": 0.35894024, "volume": 57126.0}, {"date": "2002-05-01", "close": 0.3501856, "volume": 2285.0}, {"date": "2002-05-02", "close": 0.3501856, "volume": 17705.0}, {"date": "2002-05-03", "close": 0.3501856, "volume": 10223.0}, {"date": "2002-05-06", "close": 0.3501856, "volume": 29267.0}, {"date": "2002-05-07", "close": 0.3501856, "volume": 35491.0}, {"date": "2002-05-08", "close": 0.3501856, "volume": 29699.0}, {"date": "2002-05-09", "close": 0.35894024, "volume": 22845.0}, {"date": "2002-05-10", "close": 0.37644952, "volume": 59968.0}, {"date": "2002-05-13", "close": 0.3939588, "volume": 118737.0}, {"date": "2002-05-14", "close": 0.38520416, "volume": 108981.0}, {"date": "2002-05-15", "close": 0.38520416, "volume": 27414.0}, {"date": "2002-05-16", "close": 0.3939588, "volume": 33813.0}, {"date": "2002-05-17", "close": 0.36769488, "volume": 9193.0}, {"date": "2002-05-20", "close": 0.40271344, "volume": 151448.0}, {"date": "2002-05-21", "close": 0.31516704, "volume": 103602.0}, {"date": "2002-05-23", "close": 0.29765776, "volume": 38951.0}, {"date": "2002-05-24", "close": 0.3064124, "volume": 3821.0}, {"date": "2002-05-27", "close": 0.29765776, "volume": 21084.0}, {"date": "2002-05-28", "close": 0.3064124, "volume": 44371.0}, {"date": "2002-05-29", "close": 0.29765776, "volume": 38501.0}, {"date": "2002-05-30", "close": 0.28890312, "volume": 11162.0}, {"date": "2002-05-31", "close": 0.28014848, "volume": 75421.0}, {"date": "2002-06-03", "close": 0.28890312, "volume": 73675.0}, {"date": "2002-06-04", "close": 0.28890312, "volume": 40093.0}, {"date": "2002-06-05", "close": 0.28014848, "volume": 45724.0}, {"date": "2002-06-06", "close": 0.2626392, "volume": 114225.0}, {"date": "2002-06-07", "close": 0.2626392, "volume": 4512.0}, {"date": "2002-06-11", "close": 0.24512992, "volume": 88924.0}, {"date": "2002-06-12", "close": 0.25388456, "volume": 21360.0}, {"date": "2002-06-13", "close": 0.2626392, "volume": 2728.0}, {"date": "2002-06-14", "close": 0.24512992, "volume": 33468.0}, {"date": "2002-06-17", "close": 0.24512992, "volume": 43406.0}, {"date": "2002-06-18", "close": 0.23637528, "volume": 52258.0}, {"date": "2002-06-19", "close": 0.23637528, "volume": 9709.0}, {"date": "2002-06-20", "close": 0.23637528, "volume": 39730.0}, {"date": "2002-06-21", "close": 0.218866, "volume": 17255.0}, {"date": "2002-06-24", "close": 0.218866, "volume": 59488.0}, {"date": "2002-06-25", "close": 0.218866, "volume": 35117.0}, {"date": "2002-06-26", "close": 0.24512992, "volume": 29473.0}, {"date": "2002-06-27", "close": 0.24512992, "volume": 78885.0}, {"date": "2002-06-28", "close": 0.2626392, "volume": 139730.0}, {"date": "2002-07-01", "close": 0.28014848, "volume": 6282.0}, {"date": "2002-07-02", "close": 0.2626392, "volume": 11423.0}, {"date": "2002-07-03", "close": 0.28014848, "volume": 590.0}, {"date": "2002-07-04", "close": 0.2626392, "volume": 1908.0}, {"date": "2002-07-05", "close": 0.25388456, "volume": 51401.0}, {"date": "2002-07-08", "close": 0.24512992, "volume": 5208.0}, {"date": "2002-07-09", "close": 0.22762064, "volume": 11423.0}, {"date": "2002-07-10", "close": 0.22762064, "volume": 2479.0}, {"date": "2002-07-18", "close": 0.218866, "volume": 571.0}, {"date": "2002-07-19", "close": 0.23637528, "volume": 10509.0}, {"date": "2002-07-22", "close": 0.218866, "volume": 10623.0}, {"date": "2002-07-24", "close": 0.18384744, "volume": 14507.0}, {"date": "2002-07-25", "close": 0.18384744, "volume": 11423.0}, {"date": "2002-07-29", "close": 0.20135672, "volume": 2741.0}, {"date": "2002-07-31", "close": 0.21011136, "volume": 24083.0}, {"date": "2002-08-01", "close": 0.21011136, "volume": 32257.0}, {"date": "2002-08-02", "close": 0.21011136, "volume": 914.0}, {"date": "2002-08-07", "close": 0.1750928, "volume": 36552.0}, {"date": "2002-08-08", "close": 0.18384744, "volume": 22845.0}, {"date": "2002-08-09", "close": 0.1750928, "volume": 6854.0}, {"date": "2002-08-12", "close": 0.1750928, "volume": 11423.0}, {"date": "2002-08-13", "close": 0.19260208, "volume": 17134.0}, {"date": "2002-08-14", "close": 0.19260208, "volume": 6808.0}, {"date": "2002-08-15", "close": 0.20135672, "volume": 61682.0}, {"date": "2002-08-16", "close": 0.20135672, "volume": 18081.0}, {"date": "2002-08-19", "close": 0.1750928, "volume": 2285.0}, {"date": "2002-08-20", "close": 0.1750928, "volume": 1142.0}, {"date": "2002-08-21", "close": 0.20135672, "volume": 11423.0}, {"date": "2002-08-23", "close": 0.218866, "volume": 56085.0}, {"date": "2002-08-27", "close": 0.22762064, "volume": 27913.0}, {"date": "2002-08-28", "close": 0.23637528, "volume": 9454.0}, {"date": "2002-08-29", "close": 0.22762064, "volume": 26272.0}, {"date": "2002-08-30", "close": 0.218866, "volume": 2832.0}, {"date": "2002-09-02", "close": 0.22762064, "volume": 4569.0}, {"date": "2002-09-04", "close": 0.218866, "volume": 3998.0}, {"date": "2002-09-06", "close": 0.21011136, "volume": 5711.0}, {"date": "2002-09-10", "close": 0.19260208, "volume": 21509.0}, {"date": "2002-09-12", "close": 0.19260208, "volume": 14963.0}, {"date": "2002-09-18", "close": 0.19260208, "volume": 3427.0}, {"date": "2002-09-19", "close": 0.19260208, "volume": 457.0}, {"date": "2002-09-20", "close": 0.19260208, "volume": 11423.0}, {"date": "2002-10-01", "close": 0.20135672, "volume": 2079.0}, {"date": "2002-10-10", "close": 0.15758352, "volume": 20789.0}, {"date": "2002-10-11", "close": 0.15758352, "volume": 15192.0}, {"date": "2002-10-14", "close": 0.15758352, "volume": 1622.0}, {"date": "2002-10-16", "close": 0.14882888, "volume": 10509.0}, {"date": "2002-10-21", "close": 0.1313196, "volume": 16350.0}, {"date": "2002-10-23", "close": 0.1750928, "volume": 3084.0}, {"date": "2002-10-25", "close": 0.1750928, "volume": 5711.0}, {"date": "2002-11-04", "close": 0.14882888, "volume": 6488.0}, {"date": "2002-11-08", "close": 0.14007424, "volume": 30059.0}, {"date": "2002-11-11", "close": 0.12256496, "volume": 34268.0}, {"date": "2002-11-18", "close": 0.1750928, "volume": 4112.0}, {"date": "2002-11-19", "close": 0.1313196, "volume": 1371.0}, {"date": "2002-11-20", "close": 0.12256496, "volume": 113355.0}, {"date": "2002-11-21", "close": 0.12256496, "volume": 10851.0}, {"date": "2002-11-22", "close": 0.12256496, "volume": 86126.0}, {"date": "2002-11-25", "close": 0.14007424, "volume": 22845.0}, {"date": "2002-11-26", "close": 0.14007424, "volume": 1197.0}, {"date": "2002-11-27", "close": 0.14882888, "volume": 5711.0}, {"date": "2002-11-28", "close": 0.1313196, "volume": 20126.0}, {"date": "2002-11-29", "close": 0.14882888, "volume": 72931.0}, {"date": "2002-12-02", "close": 0.14007424, "volume": 2856.0}, {"date": "2002-12-03", "close": 0.14882888, "volume": 11423.0}, {"date": "2002-12-04", "close": 0.14882888, "volume": 10851.0}, {"date": "2002-12-09", "close": 0.14007424, "volume": 1315.0}, {"date": "2002-12-10", "close": 0.11381032, "volume": 36986.0}, {"date": "2002-12-11", "close": 0.11381032, "volume": 88547.0}, {"date": "2002-12-16", "close": 0.12256496, "volume": 22845.0}, {"date": "2002-12-17", "close": 0.12256496, "volume": 55399.0}, {"date": "2002-12-18", "close": 0.12256496, "volume": 177809.0}, {"date": "2002-12-19", "close": 0.11381032, "volume": 22787.0}, {"date": "2002-12-20", "close": 0.12256496, "volume": 6054.0}, {"date": "2002-12-24", "close": 0.1313196, "volume": 55513.0}, {"date": "2002-12-30", "close": 0.1313196, "volume": 11423.0}, {"date": "2002-12-31", "close": 0.14007424, "volume": 22845.0}, {"date": "2003-01-03", "close": 0.1750928, "volume": 31412.0}, {"date": "2003-01-10", "close": 0.1313196, "volume": 571.0}, {"date": "2003-01-13", "close": 0.1313196, "volume": 8396.0}, {"date": "2003-01-15", "close": 0.15758352, "volume": 13707.0}, {"date": "2003-01-16", "close": 0.14882888, "volume": 57113.0}, {"date": "2003-01-22", "close": 0.14007424, "volume": 1942.0}, {"date": "2003-01-23", "close": 0.1313196, "volume": 57912.0}, {"date": "2003-01-24", "close": 0.1313196, "volume": 10678.0}, {"date": "2003-01-29", "close": 0.15758352, "volume": 3427.0}, {"date": "2003-01-30", "close": 0.15758352, "volume": 17134.0}, {"date": "2003-01-31", "close": 0.1313196, "volume": 1645.0}, {"date": "2003-02-04", "close": 0.1313196, "volume": 22845.0}, {"date": "2003-02-05", "close": 0.12256496, "volume": 20561.0}, {"date": "2003-02-06", "close": 0.14007424, "volume": 2625.0}, {"date": "2003-02-07", "close": 0.12256496, "volume": 46444.0}, {"date": "2003-02-10", "close": 0.11381032, "volume": 22902.0}, {"date": "2003-02-11", "close": 0.14007424, "volume": 1756.0}, {"date": "2003-02-12", "close": 0.14007424, "volume": 175354.0}, {"date": "2003-02-14", "close": 0.14007424, "volume": 10491.0}, {"date": "2003-02-17", "close": 0.12256496, "volume": 114225.0}, {"date": "2003-02-18", "close": 0.12256496, "volume": 35561.0}, {"date": "2003-02-19", "close": 0.14007424, "volume": 29091.0}, {"date": "2003-02-20", "close": 0.12256496, "volume": 82329.0}, {"date": "2003-02-21", "close": 0.1313196, "volume": 1713.0}, {"date": "2003-02-24", "close": 0.12256496, "volume": 34268.0}, {"date": "2003-02-25", "close": 0.12256496, "volume": 5940.0}, {"date": "2003-02-26", "close": 0.12256496, "volume": 1599.0}, {"date": "2003-03-03", "close": 0.11381032, "volume": 22476.0}, {"date": "2003-03-04", "close": 0.10505568, "volume": 51401.0}, {"date": "2003-03-05", "close": 0.12256496, "volume": 9823.0}, {"date": "2003-03-07", "close": 0.12256496, "volume": 26359.0}, {"date": "2003-03-10", "close": 0.12256496, "volume": 5026.0}, {"date": "2003-03-11", "close": 0.12256496, "volume": 1713.0}, {"date": "2003-03-14", "close": 0.10505568, "volume": 45032.0}, {"date": "2003-03-17", "close": 0.07879176, "volume": 122290.0}, {"date": "2003-03-18", "close": 0.0875464, "volume": 49726.0}, {"date": "2003-03-20", "close": 0.09630104, "volume": 1427.0}, {"date": "2003-03-21", "close": 0.09630104, "volume": 103049.0}, {"date": "2003-03-25", "close": 0.0875464, "volume": 276655.0}, {"date": "2003-03-26", "close": 0.12256496, "volume": 714782.0}, {"date": "2003-03-27", "close": 0.09630104, "volume": 666392.0}, {"date": "2003-03-28", "close": 0.0875464, "volume": 115596.0}, {"date": "2003-03-31", "close": 0.0875464, "volume": 124505.0}, {"date": "2003-04-01", "close": 0.0875464, "volume": 25358.0}, {"date": "2003-04-03", "close": 0.07879176, "volume": 3198.0}, {"date": "2003-04-04", "close": 0.0875464, "volume": 28556.0}, {"date": "2003-04-08", "close": 0.07003712, "volume": 233937.0}, {"date": "2003-04-10", "close": 0.0875464, "volume": 2079.0}, {"date": "2003-04-14", "close": 0.0875464, "volume": 22845.0}, {"date": "2003-04-15", "close": 0.0875464, "volume": 3632.0}, {"date": "2003-04-16", "close": 0.07879176, "volume": 40636.0}, {"date": "2003-04-22", "close": 0.07003712, "volume": 1371.0}, {"date": "2003-04-23", "close": 0.07003712, "volume": 174629.0}, {"date": "2003-04-28", "close": 0.07879176, "volume": 26843.0}, {"date": "2003-04-30", "close": 0.0875464, "volume": 155346.0}, {"date": "2003-05-01", "close": 0.09630104, "volume": 78732.0}, {"date": "2003-05-02", "close": 0.09630104, "volume": 11423.0}, {"date": "2003-05-05", "close": 0.0875464, "volume": 65794.0}, {"date": "2003-05-07", "close": 0.0875464, "volume": 11423.0}, {"date": "2003-05-09", "close": 0.07879176, "volume": 8322.0}, {"date": "2003-05-12", "close": 0.07879176, "volume": 148607.0}, {"date": "2003-05-13", "close": 0.0875464, "volume": 40093.0}, {"date": "2003-05-14", "close": 0.0875464, "volume": 34039.0}, {"date": "2003-05-15", "close": 0.09630104, "volume": 28671.0}, {"date": "2003-05-19", "close": 0.0875464, "volume": 11423.0}, {"date": "2003-05-21", "close": 0.0875464, "volume": 11537.0}, {"date": "2003-05-22", "close": 0.07879176, "volume": 44350.0}, {"date": "2003-05-23", "close": 0.07879176, "volume": 166403.0}, {"date": "2003-05-26", "close": 0.0875464, "volume": 13364.0}, {"date": "2003-05-27", "close": 0.0875464, "volume": 34839.0}, {"date": "2003-05-29", "close": 0.07879176, "volume": 31983.0}, {"date": "2003-06-03", "close": 0.07879176, "volume": 18189.0}, {"date": "2003-06-04", "close": 0.07879176, "volume": 27422.0}, {"date": "2003-06-05", "close": 0.07879176, "volume": 342675.0}, {"date": "2003-06-06", "close": 0.07879176, "volume": 26614.0}, {"date": "2003-06-10", "close": 0.0875464, "volume": 31252.0}, {"date": "2003-06-11", "close": 0.0875464, "volume": 47768.0}, {"date": "2003-06-12", "close": 0.0875464, "volume": 11194.0}, {"date": "2003-06-13", "close": 0.0875464, "volume": 41351.0}, {"date": "2003-06-16", "close": 0.0875464, "volume": 86581.0}, {"date": "2003-06-17", "close": 0.07879176, "volume": 28556.0}, {"date": "2003-06-18", "close": 0.0875464, "volume": 121079.0}, {"date": "2003-06-19", "close": 0.07879176, "volume": 157631.0}, {"date": "2003-06-20", "close": 0.07879176, "volume": 19190.0}, {"date": "2003-06-23", "close": 0.07879176, "volume": 109885.0}, {"date": "2003-06-24", "close": 0.0875464, "volume": 448329.0}, {"date": "2003-06-25", "close": 0.09630104, "volume": 525563.0}, {"date": "2003-06-26", "close": 0.09630104, "volume": 275949.0}, {"date": "2003-06-27", "close": 0.0875464, "volume": 90552.0}, {"date": "2003-06-30", "close": 0.09630104, "volume": 158573.0}, {"date": "2003-07-01", "close": 0.09630104, "volume": 5197.0}, {"date": "2003-07-03", "close": 0.09630104, "volume": 95940.0}, {"date": "2003-07-04", "close": 0.09630104, "volume": 22845.0}, {"date": "2003-07-08", "close": 0.09630104, "volume": 68535.0}, {"date": "2003-07-10", "close": 0.11381032, "volume": 148493.0}, {"date": "2003-07-11", "close": 0.11381032, "volume": 29699.0}, {"date": "2003-07-14", "close": 0.10505568, "volume": 48546.0}, {"date": "2003-07-15", "close": 0.10505568, "volume": 971.0}, {"date": "2003-07-16", "close": 0.10505568, "volume": 31412.0}, {"date": "2003-07-17", "close": 0.09630104, "volume": 82242.0}, {"date": "2003-07-21", "close": 0.09630104, "volume": 51323.0}, {"date": "2003-07-25", "close": 0.10505568, "volume": 53286.0}, {"date": "2003-07-29", "close": 0.10505568, "volume": 2467.0}, {"date": "2003-07-30", "close": 0.11381032, "volume": 51835.0}, {"date": "2003-07-31", "close": 0.11381032, "volume": 89667.0}, {"date": "2003-08-01", "close": 0.11381032, "volume": 27951.0}, {"date": "2003-08-04", "close": 0.12256496, "volume": 11737.0}, {"date": "2003-08-05", "close": 0.11381032, "volume": 499618.0}, {"date": "2003-08-06", "close": 0.12256496, "volume": 152148.0}, {"date": "2003-08-07", "close": 0.14007424, "volume": 203526.0}, {"date": "2003-08-08", "close": 0.14882888, "volume": 688342.0}, {"date": "2003-08-11", "close": 0.14882888, "volume": 333904.0}, {"date": "2003-08-12", "close": 0.1313196, "volume": 146971.0}, {"date": "2003-08-13", "close": 0.12256496, "volume": 48774.0}, {"date": "2003-08-14", "close": 0.1313196, "volume": 98805.0}, {"date": "2003-08-15", "close": 0.12256496, "volume": 32554.0}, {"date": "2003-08-18", "close": 0.1313196, "volume": 51401.0}, {"date": "2003-08-19", "close": 0.12256496, "volume": 36917.0}, {"date": "2003-08-20", "close": 0.11381032, "volume": 153062.0}, {"date": "2003-08-21", "close": 0.11381032, "volume": 101366.0}, {"date": "2003-08-22", "close": 0.11381032, "volume": 11423.0}, {"date": "2003-08-25", "close": 0.10505568, "volume": 96806.0}, {"date": "2003-08-26", "close": 0.11381032, "volume": 22205.0}, {"date": "2003-08-27", "close": 0.11381032, "volume": 11423.0}, {"date": "2003-08-28", "close": 0.09630104, "volume": 255796.0}, {"date": "2003-08-29", "close": 0.09630104, "volume": 13935.0}, {"date": "2003-09-01", "close": 0.11381032, "volume": 253049.0}, {"date": "2003-09-02", "close": 0.11381032, "volume": 34268.0}, {"date": "2003-09-03", "close": 0.12256496, "volume": 12761.0}, {"date": "2003-09-08", "close": 0.10505568, "volume": 11365.0}, {"date": "2003-09-09", "close": 0.11381032, "volume": 35524.0}, {"date": "2003-09-10", "close": 0.10505568, "volume": 14621.0}, {"date": "2003-09-11", "close": 0.11381032, "volume": 144095.0}, {"date": "2003-09-12", "close": 0.11381032, "volume": 29528.0}, {"date": "2003-09-15", "close": 0.11381032, "volume": 41235.0}, {"date": "2003-09-16", "close": 0.11381032, "volume": 55973.0}, {"date": "2003-09-17", "close": 0.11381032, "volume": 32326.0}, {"date": "2003-09-18", "close": 0.12256496, "volume": 109702.0}, {"date": "2003-09-19", "close": 0.12256496, "volume": 302961.0}, {"date": "2003-09-22", "close": 0.12256496, "volume": 60379.0}, {"date": "2003-09-23", "close": 0.14007424, "volume": 465063.0}, {"date": "2003-09-24", "close": 0.12256496, "volume": 213617.0}, {"date": "2003-09-26", "close": 0.14882888, "volume": 137070.0}, {"date": "2003-09-29", "close": 0.15758352, "volume": 854039.0}, {"date": "2003-09-30", "close": 0.14882888, "volume": 217028.0}, {"date": "2003-10-01", "close": 0.14882888, "volume": 51368.0}, {"date": "2003-10-02", "close": 0.14007424, "volume": 32554.0}, {"date": "2003-10-03", "close": 0.14882888, "volume": 50944.0}, {"date": "2003-10-06", "close": 0.14882888, "volume": 158088.0}, {"date": "2003-10-07", "close": 0.15758352, "volume": 99414.0}, {"date": "2003-10-08", "close": 0.15758352, "volume": 7996.0}, {"date": "2003-10-09", "close": 0.20135672, "volume": 1213180.0}, {"date": "2003-10-10", "close": 0.2626392, "volume": 1477324.0}, {"date": "2003-10-13", "close": 0.2626392, "volume": 806170.0}, {"date": "2003-10-14", "close": 0.24512992, "volume": 147922.0}, {"date": "2003-10-15", "close": 0.24512992, "volume": 156177.0}, {"date": "2003-10-16", "close": 0.2626392, "volume": 31332.0}, {"date": "2003-10-17", "close": 0.25388456, "volume": 196239.0}, {"date": "2003-10-20", "close": 0.23637528, "volume": 66313.0}, {"date": "2003-10-21", "close": 0.21011136, "volume": 471299.0}, {"date": "2003-10-22", "close": 0.22762064, "volume": 34268.0}, {"date": "2003-10-23", "close": 0.22762064, "volume": 5711.0}, {"date": "2003-10-24", "close": 0.21011136, "volume": 41692.0}, {"date": "2003-10-27", "close": 0.22762064, "volume": 14849.0}, {"date": "2003-10-28", "close": 0.21011136, "volume": 62938.0}, {"date": "2003-10-29", "close": 0.218866, "volume": 22845.0}, {"date": "2003-10-30", "close": 0.22762064, "volume": 44096.0}, {"date": "2003-10-31", "close": 0.21011136, "volume": 41661.0}, {"date": "2003-11-03", "close": 0.1750928, "volume": 93777.0}, {"date": "2003-11-05", "close": 0.20135672, "volume": 32128.0}, {"date": "2003-11-06", "close": 0.1750928, "volume": 88151.0}, {"date": "2003-11-07", "close": 0.20135672, "volume": 144055.0}, {"date": "2003-11-10", "close": 0.1750928, "volume": 154547.0}, {"date": "2003-11-12", "close": 0.1750928, "volume": 76188.0}, {"date": "2003-11-13", "close": 0.16633816, "volume": 40321.0}, {"date": "2003-11-14", "close": 0.16633816, "volume": 145066.0}, {"date": "2003-11-17", "close": 0.15758352, "volume": 28556.0}, {"date": "2003-11-18", "close": 0.15758352, "volume": 187215.0}, {"date": "2003-11-19", "close": 0.15758352, "volume": 53355.0}, {"date": "2003-11-20", "close": 0.1313196, "volume": 188471.0}, {"date": "2003-11-21", "close": 0.14882888, "volume": 536767.0}, {"date": "2003-11-24", "close": 0.14007424, "volume": 62824.0}, {"date": "2003-11-25", "close": 0.14882888, "volume": 14849.0}, {"date": "2003-11-26", "close": 0.18384744, "volume": 183346.0}, {"date": "2003-11-27", "close": 0.21011136, "volume": 374295.0}, {"date": "2003-11-28", "close": 0.218866, "volume": 347680.0}, {"date": "2003-12-01", "close": 0.28890312, "volume": 856897.0}, {"date": "2003-12-02", "close": 0.28014848, "volume": 763482.0}, {"date": "2003-12-03", "close": 0.28890312, "volume": 291302.0}, {"date": "2003-12-04", "close": 0.28014848, "volume": 286996.0}, {"date": "2003-12-05", "close": 0.27139384, "volume": 28488.0}, {"date": "2003-12-08", "close": 0.2626392, "volume": 103692.0}, {"date": "2003-12-09", "close": 0.27139384, "volume": 54828.0}, {"date": "2003-12-10", "close": 0.29765776, "volume": 230791.0}, {"date": "2003-12-11", "close": 0.29765776, "volume": 278907.0}, {"date": "2003-12-12", "close": 0.28890312, "volume": 216571.0}, {"date": "2003-12-15", "close": 0.28890312, "volume": 81785.0}, {"date": "2003-12-16", "close": 0.2626392, "volume": 127361.0}, {"date": "2003-12-17", "close": 0.2626392, "volume": 148795.0}, {"date": "2003-12-18", "close": 0.3064124, "volume": 383431.0}, {"date": "2003-12-19", "close": 0.3501856, "volume": 435312.0}, {"date": "2003-12-22", "close": 0.35894024, "volume": 309679.0}, {"date": "2003-12-23", "close": 0.36769488, "volume": 13136.0}, {"date": "2003-12-24", "close": 0.35894024, "volume": 28779.0}, {"date": "2003-12-29", "close": 0.42897736, "volume": 236399.0}, {"date": "2003-12-30", "close": 0.42022272, "volume": 359752.0}, {"date": "2003-12-31", "close": 0.437732, "volume": 93665.0}, {"date": "2004-01-02", "close": 0.47275056, "volume": 55285.0}, {"date": "2004-01-05", "close": 0.437732, "volume": 110887.0}, {"date": "2004-01-06", "close": 0.437732, "volume": 118864.0}, {"date": "2004-01-07", "close": 0.42022272, "volume": 95949.0}, {"date": "2004-01-08", "close": 0.42897736, "volume": 238080.0}, {"date": "2004-01-09", "close": 0.35894024, "volume": 62196.0}, {"date": "2004-01-12", "close": 0.40271344, "volume": 73618.0}, {"date": "2004-01-13", "close": 0.3939588, "volume": 75668.0}, {"date": "2004-01-14", "close": 0.40271344, "volume": 25478.0}, {"date": "2004-01-15", "close": 0.41146808, "volume": 41350.0}, {"date": "2004-01-16", "close": 0.40271344, "volume": 76759.0}, {"date": "2004-01-19", "close": 0.46399592, "volume": 129874.0}, {"date": "2004-01-20", "close": 0.44648664, "volume": 177506.0}, {"date": "2004-01-21", "close": 0.45524128, "volume": 95896.0}, {"date": "2004-01-22", "close": 0.5252784, "volume": 545346.0}, {"date": "2004-01-23", "close": 0.51652376, "volume": 439574.0}, {"date": "2004-01-27", "close": 0.51652376, "volume": 367287.0}, {"date": "2004-01-28", "close": 0.55154232, "volume": 290016.0}, {"date": "2004-01-29", "close": 0.5252784, "volume": 513384.0}, {"date": "2004-01-30", "close": 0.6128248, "volume": 788980.0}, {"date": "2004-02-02", "close": 0.68286192, "volume": 838319.0}, {"date": "2004-02-03", "close": 0.77916296, "volume": 1118632.0}, {"date": "2004-02-04", "close": 0.656598, "volume": 5430515.0}, {"date": "2004-02-05", "close": 0.68286192, "volume": 1277256.0}, {"date": "2004-02-06", "close": 0.69161656, "volume": 1350781.0}, {"date": "2004-02-09", "close": 0.64784336, "volume": 503597.0}, {"date": "2004-02-10", "close": 0.6128248, "volume": 368544.0}, {"date": "2004-02-11", "close": 0.67410728, "volume": 346416.0}, {"date": "2004-02-12", "close": 0.67410728, "volume": 93308.0}, {"date": "2004-02-13", "close": 0.68286192, "volume": 509822.0}, {"date": "2004-02-16", "close": 0.66535264, "volume": 192498.0}, {"date": "2004-02-17", "close": 0.66535264, "volume": 216707.0}, {"date": "2004-02-18", "close": 0.66535264, "volume": 411779.0}, {"date": "2004-02-19", "close": 0.7441444, "volume": 712353.0}, {"date": "2004-02-20", "close": 0.75289904, "volume": 1279920.0}, {"date": "2004-02-23", "close": 0.7441444, "volume": 469546.0}, {"date": "2004-02-24", "close": 0.75289904, "volume": 178191.0}, {"date": "2004-02-25", "close": 0.71788048, "volume": 331258.0}, {"date": "2004-02-26", "close": 0.76165368, "volume": 322621.0}, {"date": "2004-02-27", "close": 0.8316908, "volume": 865734.0}, {"date": "2004-03-01", "close": 1.0067836, "volume": 1758650.0}, {"date": "2004-03-02", "close": 0.9192372, "volume": 1050303.0}, {"date": "2004-03-03", "close": 0.875464, "volume": 440543.0}, {"date": "2004-03-04", "close": 0.85795472, "volume": 198472.0}, {"date": "2004-03-05", "close": 0.9192372, "volume": 301248.0}, {"date": "2004-03-08", "close": 0.9630104, "volume": 384663.0}, {"date": "2004-03-09", "close": 1.0505568, "volume": 571295.0}, {"date": "2004-03-10", "close": 1.1818764, "volume": 1999825.0}, {"date": "2004-03-11", "close": 1.2256496, "volume": 1603284.0}, {"date": "2004-03-12", "close": 1.1381032, "volume": 549829.0}, {"date": "2004-03-15", "close": 1.1818764, "volume": 187529.0}, {"date": "2004-03-16", "close": 1.3569692, "volume": 1358134.0}, {"date": "2004-03-17", "close": 1.2694228, "volume": 1672487.0}, {"date": "2004-03-18", "close": 1.313196, "volume": 582867.0}, {"date": "2004-03-19", "close": 1.2694228, "volume": 246942.0}, {"date": "2004-03-22", "close": 1.2694228, "volume": 205984.0}, {"date": "2004-03-23", "close": 1.1381032, "volume": 758585.0}, {"date": "2004-03-24", "close": 1.1818764, "volume": 192504.0}, {"date": "2004-03-25", "close": 1.2694228, "volume": 969433.0}, {"date": "2004-03-26", "close": 1.2256496, "volume": 427098.0}, {"date": "2004-03-29", "close": 1.1818764, "volume": 82071.0}, {"date": "2004-03-30", "close": 1.1381032, "volume": 256911.0}, {"date": "2004-03-31", "close": 1.1818764, "volume": 145134.0}, {"date": "2004-04-01", "close": 1.2256496, "volume": 314786.0}, {"date": "2004-04-02", "close": 1.2256496, "volume": 183351.0}, {"date": "2004-04-05", "close": 1.1818764, "volume": 136833.0}, {"date": "2004-04-06", "close": 1.2256496, "volume": 173230.0}, {"date": "2004-04-07", "close": 1.1381032, "volume": 156474.0}, {"date": "2004-04-08", "close": 1.1818764, "volume": 49451.0}, {"date": "2004-04-13", "close": 1.0505568, "volume": 289892.0}, {"date": "2004-04-14", "close": 0.9630104, "volume": 560515.0}, {"date": "2004-04-15", "close": 0.9630104, "volume": 179862.0}, {"date": "2004-04-16", "close": 1.0067836, "volume": 128286.0}, {"date": "2004-04-19", "close": 1.0067836, "volume": 114311.0}, {"date": "2004-04-20", "close": 1.09433, "volume": 89411.0}, {"date": "2004-04-21", "close": 1.0067836, "volume": 254011.0}, {"date": "2004-04-22", "close": 1.0067836, "volume": 188275.0}, {"date": "2004-04-23", "close": 0.9630104, "volume": 57794.0}, {"date": "2004-04-26", "close": 0.9192372, "volume": 27414.0}, {"date": "2004-04-27", "close": 0.875464, "volume": 286894.0}, {"date": "2004-04-28", "close": 0.9192372, "volume": 132161.0}, {"date": "2004-04-29", "close": 0.84920008, "volume": 130472.0}, {"date": "2004-04-30", "close": 0.79667224, "volume": 247338.0}, {"date": "2004-05-03", "close": 0.77916296, "volume": 230335.0}, {"date": "2004-05-04", "close": 0.76165368, "volume": 188455.0}, {"date": "2004-05-05", "close": 0.80542688, "volume": 159977.0}, {"date": "2004-05-06", "close": 0.9630104, "volume": 491417.0}, {"date": "2004-05-07", "close": 0.875464, "volume": 109455.0}, {"date": "2004-05-10", "close": 0.875464, "volume": 276271.0}, {"date": "2004-05-11", "close": 0.79667224, "volume": 69677.0}, {"date": "2004-05-12", "close": 0.81418152, "volume": 32767.0}, {"date": "2004-05-13", "close": 0.875464, "volume": 142388.0}, {"date": "2004-05-14", "close": 0.875464, "volume": 210315.0}, {"date": "2004-05-17", "close": 0.9630104, "volume": 298765.0}, {"date": "2004-05-18", "close": 0.9630104, "volume": 136094.0}, {"date": "2004-05-19", "close": 0.9630104, "volume": 98062.0}, {"date": "2004-05-20", "close": 1.0505568, "volume": 74584.0}, {"date": "2004-05-21", "close": 1.0067836, "volume": 22845.0}, {"date": "2004-05-24", "close": 1.0505568, "volume": 73477.0}, {"date": "2004-05-25", "close": 1.0067836, "volume": 46509.0}, {"date": "2004-05-26", "close": 1.0067836, "volume": 49345.0}, {"date": "2004-05-27", "close": 1.0067836, "volume": 73979.0}, {"date": "2004-05-28", "close": 1.0067836, "volume": 70629.0}, {"date": "2004-05-31", "close": 0.9630104, "volume": 32783.0}, {"date": "2004-06-01", "close": 0.9630104, "volume": 89781.0}, {"date": "2004-06-02", "close": 1.0067836, "volume": 66936.0}, {"date": "2004-06-03", "close": 0.9630104, "volume": 70134.0}, {"date": "2004-06-04", "close": 1.0505568, "volume": 48803.0}, {"date": "2004-06-07", "close": 1.0067836, "volume": 32497.0}, {"date": "2004-06-08", "close": 1.1381032, "volume": 318975.0}, {"date": "2004-06-09", "close": 1.1818764, "volume": 209974.0}, {"date": "2004-06-10", "close": 1.0505568, "volume": 108135.0}, {"date": "2004-06-11", "close": 1.09433, "volume": 21246.0}, {"date": "2004-06-15", "close": 1.09433, "volume": 98390.0}, {"date": "2004-06-16", "close": 1.1381032, "volume": 152985.0}, {"date": "2004-06-17", "close": 1.2256496, "volume": 237101.0}, {"date": "2004-06-18", "close": 1.2256496, "volume": 277720.0}, {"date": "2004-06-21", "close": 1.2694228, "volume": 110543.0}, {"date": "2004-06-22", "close": 1.313196, "volume": 388473.0}, {"date": "2004-06-23", "close": 1.2256496, "volume": 330403.0}, {"date": "2004-06-24", "close": 1.2694228, "volume": 104830.0}, {"date": "2004-06-25", "close": 1.2694228, "volume": 37866.0}, {"date": "2004-06-28", "close": 1.2694228, "volume": 79853.0}, {"date": "2004-06-29", "close": 1.2256496, "volume": 41315.0}, {"date": "2004-06-30", "close": 1.1818764, "volume": 189713.0}, {"date": "2004-07-01", "close": 1.1818764, "volume": 64080.0}, {"date": "2004-07-02", "close": 1.1381032, "volume": 122267.0}, {"date": "2004-07-05", "close": 1.1818764, "volume": 71285.0}, {"date": "2004-07-06", "close": 1.1818764, "volume": 24378.0}, {"date": "2004-07-07", "close": 1.2256496, "volume": 93866.0}, {"date": "2004-07-08", "close": 1.2694228, "volume": 245475.0}, {"date": "2004-07-09", "close": 1.2694228, "volume": 204881.0}, {"date": "2004-07-12", "close": 1.313196, "volume": 381563.0}, {"date": "2004-07-13", "close": 1.4007424, "volume": 771157.0}, {"date": "2004-07-14", "close": 1.4007424, "volume": 439073.0}, {"date": "2004-07-15", "close": 1.4007424, "volume": 173557.0}, {"date": "2004-07-16", "close": 1.4007424, "volume": 169163.0}, {"date": "2004-07-19", "close": 1.4445156, "volume": 163348.0}, {"date": "2004-07-20", "close": 1.3569692, "volume": 164343.0}, {"date": "2004-07-21", "close": 1.313196, "volume": 52087.0}, {"date": "2004-07-22", "close": 1.313196, "volume": 113991.0}, {"date": "2004-07-23", "close": 1.313196, "volume": 124106.0}, {"date": "2004-07-26", "close": 1.313196, "volume": 62824.0}, {"date": "2004-07-27", "close": 1.4007424, "volume": 199975.0}, {"date": "2004-07-28", "close": 1.4007424, "volume": 190503.0}, {"date": "2004-07-29", "close": 1.4007424, "volume": 135374.0}, {"date": "2004-07-30", "close": 1.4007424, "volume": 13707.0}, {"date": "2004-08-02", "close": 1.3569692, "volume": 88056.0}, {"date": "2004-08-03", "close": 1.313196, "volume": 120043.0}, {"date": "2004-08-04", "close": 1.2256496, "volume": 149262.0}, {"date": "2004-08-05", "close": 1.3569692, "volume": 319052.0}, {"date": "2004-08-06", "close": 1.4882888, "volume": 556193.0}, {"date": "2004-08-09", "close": 1.4882888, "volume": 421887.0}, {"date": "2004-08-10", "close": 1.4007424, "volume": 80797.0}, {"date": "2004-08-11", "close": 1.4007424, "volume": 55004.0}, {"date": "2004-08-12", "close": 1.4007424, "volume": 26520.0}, {"date": "2004-08-13", "close": 1.313196, "volume": 206325.0}, {"date": "2004-08-16", "close": 1.4007424, "volume": 60860.0}, {"date": "2004-08-17", "close": 1.4882888, "volume": 56435.0}, {"date": "2004-08-18", "close": 1.4007424, "volume": 56675.0}, {"date": "2004-08-19", "close": 1.532062, "volume": 561619.0}, {"date": "2004-08-20", "close": 1.7071548, "volume": 1205711.0}, {"date": "2004-08-23", "close": 1.7947012, "volume": 824287.0}, {"date": "2004-08-24", "close": 1.6633816, "volume": 424689.0}, {"date": "2004-08-25", "close": 1.6633816, "volume": 104867.0}, {"date": "2004-08-26", "close": 1.750928, "volume": 48212.0}, {"date": "2004-08-27", "close": 1.750928, "volume": 130660.0}, {"date": "2004-08-30", "close": 1.5758352, "volume": 248136.0}, {"date": "2004-08-31", "close": 1.6633816, "volume": 91296.0}, {"date": "2004-09-01", "close": 1.8384744, "volume": 172023.0}, {"date": "2004-09-02", "close": 2.1448868, "volume": 1649770.0}, {"date": "2004-09-03", "close": 2.9328044, "volume": 3942687.0}, {"date": "2004-09-06", "close": 2.6701652, "volume": 930938.0}, {"date": "2004-09-07", "close": 2.7577116, "volume": 963433.0}, {"date": "2004-09-08", "close": 3.28299, "volume": 1710394.0}, {"date": "2004-09-09", "close": 3.28299, "volume": 1008999.0}, {"date": "2004-09-10", "close": 3.1078972, "volume": 646574.0}, {"date": "2004-09-13", "close": 2.9765776, "volume": 304653.0}, {"date": "2004-09-14", "close": 2.8014848, "volume": 459271.0}, {"date": "2004-09-15", "close": 2.7577116, "volume": 191235.0}, {"date": "2004-09-16", "close": 2.9765776, "volume": 1016995.0}, {"date": "2004-09-17", "close": 3.5894024, "volume": 1983240.0}, {"date": "2004-09-20", "close": 3.6331756, "volume": 625440.0}, {"date": "2004-09-21", "close": 3.720722, "volume": 554577.0}, {"date": "2004-09-22", "close": 3.8520416, "volume": 425410.0}, {"date": "2004-09-23", "close": 3.8082684, "volume": 589682.0}, {"date": "2004-09-24", "close": 3.8082684, "volume": 186817.0}, {"date": "2004-09-27", "close": 3.8082684, "volume": 351514.0}, {"date": "2004-09-28", "close": 4.7275056, "volume": 1913718.0}, {"date": "2004-09-29", "close": 5.0776912, "volume": 1104219.0}, {"date": "2004-09-30", "close": 5.0776912, "volume": 980169.0}, {"date": "2004-10-01", "close": 5.0776912, "volume": 282679.0}, {"date": "2004-10-04", "close": 4.815052, "volume": 156022.0}, {"date": "2004-10-05", "close": 4.9025984, "volume": 337041.0}, {"date": "2004-10-06", "close": 4.9901448, "volume": 150341.0}, {"date": "2004-10-07", "close": 4.7275056, "volume": 126059.0}, {"date": "2004-10-08", "close": 4.2022272, "volume": 485319.0}, {"date": "2004-10-11", "close": 4.7275056, "volume": 518785.0}, {"date": "2004-10-12", "close": 4.9025984, "volume": 571064.0}, {"date": "2004-10-13", "close": 4.5524128, "volume": 241693.0}, {"date": "2004-10-14", "close": 4.37732, "volume": 235344.0}, {"date": "2004-10-15", "close": 5.0776912, "volume": 757298.0}, {"date": "2004-10-18", "close": 6.128248, "volume": 1410314.0}, {"date": "2004-10-19", "close": 5.4278768, "volume": 332606.0}, {"date": "2004-10-20", "close": 5.6029696, "volume": 693894.0}, {"date": "2004-10-21", "close": 5.690516, "volume": 235334.0}, {"date": "2004-10-22", "close": 5.6029696, "volume": 120477.0}, {"date": "2004-10-25", "close": 5.6029696, "volume": 88249.0}, {"date": "2004-10-26", "close": 5.4278768, "volume": 109114.0}, {"date": "2004-10-27", "close": 5.252784, "volume": 97502.0}, {"date": "2004-10-28", "close": 5.6029696, "volume": 410537.0}, {"date": "2004-10-29", "close": 5.252784, "volume": 327109.0}, {"date": "2004-11-01", "close": 5.252784, "volume": 73511.0}, {"date": "2004-11-02", "close": 4.9901448, "volume": 58950.0}, {"date": "2004-11-03", "close": 4.6399592, "volume": 328078.0}, {"date": "2004-11-04", "close": 5.0776912, "volume": 381583.0}, {"date": "2004-11-05", "close": 4.9025984, "volume": 227386.0}, {"date": "2004-11-08", "close": 4.9025984, "volume": 107675.0}, {"date": "2004-11-09", "close": 4.7275056, "volume": 71251.0}, {"date": "2004-11-10", "close": 4.5524128, "volume": 136257.0}, {"date": "2004-11-11", "close": 4.7275056, "volume": 85709.0}, {"date": "2004-11-12", "close": 4.9025984, "volume": 250686.0}, {"date": "2004-11-15", "close": 5.0776912, "volume": 252084.0}, {"date": "2004-11-16", "close": 4.815052, "volume": 75013.0}, {"date": "2004-11-17", "close": 4.815052, "volume": 111795.0}, {"date": "2004-11-18", "close": 5.0776912, "volume": 155762.0}, {"date": "2004-11-19", "close": 4.815052, "volume": 71938.0}, {"date": "2004-11-22", "close": 4.815052, "volume": 25596.0}, {"date": "2004-11-23", "close": 5.0776912, "volume": 114247.0}, {"date": "2004-11-24", "close": 4.815052, "volume": 86765.0}, {"date": "2004-11-25", "close": 4.7275056, "volume": 67154.0}, {"date": "2004-11-26", "close": 4.6399592, "volume": 76907.0}, {"date": "2004-11-29", "close": 4.6399592, "volume": 64287.0}, {"date": "2004-11-30", "close": 4.5524128, "volume": 72364.0}, {"date": "2004-12-01", "close": 4.37732, "volume": 116692.0}, {"date": "2004-12-02", "close": 4.37732, "volume": 92906.0}, {"date": "2004-12-03", "close": 4.3335468, "volume": 137664.0}, {"date": "2004-12-06", "close": 4.37732, "volume": 86249.0}, {"date": "2004-12-07", "close": 4.37732, "volume": 153289.0}, {"date": "2004-12-08", "close": 4.37732, "volume": 128101.0}, {"date": "2004-12-09", "close": 4.158454, "volume": 105853.0}, {"date": "2004-12-10", "close": 4.1146808, "volume": 81815.0}, {"date": "2004-12-13", "close": 4.37732, "volume": 281314.0}, {"date": "2004-12-14", "close": 4.37732, "volume": 67508.0}, {"date": "2004-12-15", "close": 4.4648664, "volume": 13032.0}, {"date": "2004-12-16", "close": 4.37732, "volume": 54365.0}, {"date": "2004-12-17", "close": 4.37732, "volume": 83538.0}, {"date": "2004-12-20", "close": 4.37732, "volume": 81046.0}, {"date": "2004-12-21", "close": 4.4648664, "volume": 129006.0}, {"date": "2004-12-22", "close": 4.2897736, "volume": 69164.0}, {"date": "2004-12-23", "close": 4.158454, "volume": 80378.0}, {"date": "2004-12-24", "close": 4.2460004, "volume": 21703.0}, {"date": "2004-12-29", "close": 3.9833612, "volume": 109645.0}, {"date": "2004-12-30", "close": 4.0709076, "volume": 169927.0}, {"date": "2004-12-31", "close": 4.1146808, "volume": 19809.0}, {"date": "2005-01-04", "close": 4.158454, "volume": 17269.0}, {"date": "2005-01-05", "close": 4.0709076, "volume": 61048.0}, {"date": "2005-01-06", "close": 4.158454, "volume": 11465.0}, {"date": "2005-01-07", "close": 4.2022272, "volume": 49876.0}, {"date": "2005-01-10", "close": 4.9025984, "volume": 388493.0}, {"date": "2005-01-11", "close": 6.3908872, "volume": 1846118.0}, {"date": "2005-01-12", "close": 5.690516, "volume": 414103.0}, {"date": "2005-01-13", "close": 5.3403304, "volume": 329258.0}, {"date": "2005-01-14", "close": 5.690516, "volume": 550682.0}, {"date": "2005-01-17", "close": 6.2157944, "volume": 631415.0}, {"date": "2005-01-18", "close": 6.3908872, "volume": 982805.0}, {"date": "2005-01-19", "close": 7.6165368, "volume": 1878707.0}, {"date": "2005-01-20", "close": 7.003712, "volume": 578092.0}, {"date": "2005-01-21", "close": 6.7410728, "volume": 221321.0}, {"date": "2005-01-24", "close": 7.1788048, "volume": 519719.0}, {"date": "2005-01-25", "close": 7.1788048, "volume": 122622.0}, {"date": "2005-01-27", "close": 7.7916296, "volume": 752906.0}, {"date": "2005-01-28", "close": 7.3538976, "volume": 491884.0}, {"date": "2005-01-31", "close": 7.3538976, "volume": 241789.0}, {"date": "2005-02-01", "close": 7.5289904, "volume": 446962.0}, {"date": "2005-02-02", "close": 7.441444, "volume": 367059.0}, {"date": "2005-02-03", "close": 7.441444, "volume": 113820.0}, {"date": "2005-02-04", "close": 8.5795472, "volume": 1285709.0}, {"date": "2005-02-07", "close": 8.8421864, "volume": 1088026.0}, {"date": "2005-02-08", "close": 9.3674648, "volume": 949117.0}, {"date": "2005-02-09", "close": 9.4550112, "volume": 643542.0}, {"date": "2005-02-10", "close": 8.9297328, "volume": 309497.0}, {"date": "2005-02-11", "close": 8.75464, "volume": 175517.0}, {"date": "2005-02-14", "close": 9.4550112, "volume": 554374.0}, {"date": "2005-02-15", "close": 9.8927432, "volume": 445134.0}, {"date": "2005-02-16", "close": 10.067836, "volume": 313493.0}, {"date": "2005-02-17", "close": 9.8927432, "volume": 150873.0}, {"date": "2005-02-18", "close": 9.9802896, "volume": 111731.0}, {"date": "2005-02-21", "close": 10.3304752, "volume": 162066.0}, {"date": "2005-02-22", "close": 10.3304752, "volume": 232528.0}, {"date": "2005-02-23", "close": 9.630104, "volume": 195476.0}, {"date": "2005-02-24", "close": 9.630104, "volume": 138311.0}, {"date": "2005-02-25", "close": 9.7176504, "volume": 153302.0}, {"date": "2005-02-28", "close": 10.1553824, "volume": 369499.0}, {"date": "2005-03-01", "close": 10.1553824, "volume": 328733.0}, {"date": "2005-03-02", "close": 10.1553824, "volume": 656286.0}, {"date": "2005-03-03", "close": 9.8927432, "volume": 184822.0}, {"date": "2005-03-04", "close": 9.9802896, "volume": 128082.0}, {"date": "2005-03-07", "close": 10.1553824, "volume": 128542.0}, {"date": "2005-03-08", "close": 10.067836, "volume": 118275.0}, {"date": "2005-03-09", "close": 10.4180216, "volume": 222044.0}, {"date": "2005-03-10", "close": 10.067836, "volume": 114528.0}, {"date": "2005-03-11", "close": 9.8051968, "volume": 105790.0}, {"date": "2005-03-14", "close": 9.4550112, "volume": 182534.0}, {"date": "2005-03-15", "close": 9.8051968, "volume": 178558.0}, {"date": "2005-03-16", "close": 9.8927432, "volume": 122648.0}, {"date": "2005-03-17", "close": 9.7176504, "volume": 69251.0}, {"date": "2005-03-18", "close": 9.8051968, "volume": 142951.0}, {"date": "2005-03-21", "close": 10.505568, "volume": 321890.0}, {"date": "2005-03-22", "close": 10.1553824, "volume": 67873.0}, {"date": "2005-03-23", "close": 9.7176504, "volume": 249194.0}, {"date": "2005-03-24", "close": 8.9297328, "volume": 317963.0}, {"date": "2005-03-29", "close": 8.5795472, "volume": 294158.0}, {"date": "2005-03-30", "close": 8.2293616, "volume": 397749.0}, {"date": "2005-03-31", "close": 8.1418152, "volume": 173755.0}, {"date": "2005-04-01", "close": 9.1485988, "volume": 288095.0}, {"date": "2005-04-04", "close": 9.2361452, "volume": 94507.0}, {"date": "2005-04-05", "close": 8.6670936, "volume": 166258.0}, {"date": "2005-04-06", "close": 8.1418152, "volume": 146134.0}, {"date": "2005-04-07", "close": 8.1418152, "volume": 138408.0}, {"date": "2005-04-08", "close": 8.0542688, "volume": 64366.0}, {"date": "2005-04-11", "close": 7.7478564, "volume": 139405.0}, {"date": "2005-04-12", "close": 7.2663512, "volume": 248257.0}, {"date": "2005-04-13", "close": 7.66031, "volume": 408570.0}, {"date": "2005-04-14", "close": 7.7040832, "volume": 258861.0}, {"date": "2005-04-15", "close": 7.1350316, "volume": 185820.0}, {"date": "2005-04-18", "close": 6.8723924, "volume": 212627.0}, {"date": "2005-04-19", "close": 6.56598, "volume": 163649.0}, {"date": "2005-04-20", "close": 7.5289904, "volume": 523547.0}, {"date": "2005-04-21", "close": 7.5289904, "volume": 240993.0}, {"date": "2005-04-22", "close": 8.2293616, "volume": 103381.0}, {"date": "2005-04-26", "close": 8.316908, "volume": 143586.0}, {"date": "2005-04-27", "close": 8.4044544, "volume": 96768.0}, {"date": "2005-04-28", "close": 8.6670936, "volume": 315739.0}, {"date": "2005-04-29", "close": 8.6670936, "volume": 286938.0}, {"date": "2005-05-02", "close": 9.0172792, "volume": 95657.0}, {"date": "2005-05-03", "close": 9.411238, "volume": 130263.0}, {"date": "2005-05-04", "close": 9.6738772, "volume": 110060.0}, {"date": "2005-05-05", "close": 9.411238, "volume": 265035.0}, {"date": "2005-05-06", "close": 9.0610524, "volume": 107159.0}, {"date": "2005-05-09", "close": 10.286702, "volume": 463925.0}, {"date": "2005-05-10", "close": 10.1116092, "volume": 377401.0}, {"date": "2005-05-11", "close": 9.2799184, "volume": 192415.0}, {"date": "2005-05-12", "close": 9.5425576, "volume": 229310.0}, {"date": "2005-05-13", "close": 8.973506, "volume": 193949.0}, {"date": "2005-05-16", "close": 8.9297328, "volume": 119884.0}, {"date": "2005-05-17", "close": 9.1485988, "volume": 64629.0}, {"date": "2005-05-18", "close": 8.8421864, "volume": 158026.0}, {"date": "2005-05-19", "close": 8.9297328, "volume": 71451.0}, {"date": "2005-05-20", "close": 9.0610524, "volume": 59708.0}, {"date": "2005-05-23", "close": 8.8421864, "volume": 126949.0}, {"date": "2005-05-24", "close": 8.9297328, "volume": 72478.0}, {"date": "2005-05-25", "close": 8.75464, "volume": 87989.0}, {"date": "2005-05-26", "close": 8.75464, "volume": 39390.0}, {"date": "2005-05-27", "close": 8.6670936, "volume": 43467.0}, {"date": "2005-05-30", "close": 8.5795472, "volume": 39256.0}, {"date": "2005-05-31", "close": 8.75464, "volume": 172613.0}, {"date": "2005-06-01", "close": 8.535774, "volume": 13519.0}, {"date": "2005-06-02", "close": 8.4044544, "volume": 61802.0}, {"date": "2005-06-03", "close": 9.0172792, "volume": 140192.0}, {"date": "2005-06-06", "close": 9.630104, "volume": 390520.0}, {"date": "2005-06-07", "close": 9.8051968, "volume": 229857.0}, {"date": "2005-06-08", "close": 9.4987844, "volume": 100119.0}, {"date": "2005-06-09", "close": 9.3236916, "volume": 101629.0}, {"date": "2005-06-10", "close": 9.7614236, "volume": 177519.0}, {"date": "2005-06-14", "close": 10.3304752, "volume": 448124.0}, {"date": "2005-06-15", "close": 10.067836, "volume": 420331.0}, {"date": "2005-06-16", "close": 10.1553824, "volume": 141421.0}, {"date": "2005-06-17", "close": 9.84897, "volume": 194427.0}, {"date": "2005-06-20", "close": 9.7614236, "volume": 83233.0}, {"date": "2005-06-21", "close": 9.8051968, "volume": 148446.0}, {"date": "2005-06-22", "close": 9.8051968, "volume": 82233.0}, {"date": "2005-06-23", "close": 9.8051968, "volume": 40830.0}, {"date": "2005-06-24", "close": 9.3236916, "volume": 65045.0}, {"date": "2005-06-27", "close": 9.9365164, "volume": 153107.0}, {"date": "2005-06-28", "close": 10.5493412, "volume": 366300.0}, {"date": "2005-06-29", "close": 10.505568, "volume": 180547.0}, {"date": "2005-06-30", "close": 10.286702, "volume": 79576.0}, {"date": "2005-07-01", "close": 10.286702, "volume": 53202.0}, {"date": "2005-07-04", "close": 10.5931144, "volume": 224260.0}, {"date": "2005-07-05", "close": 11.4685784, "volume": 534891.0}, {"date": "2005-07-06", "close": 11.2934856, "volume": 428412.0}, {"date": "2005-07-07", "close": 10.9433, "volume": 219395.0}, {"date": "2005-07-08", "close": 11.7749908, "volume": 231446.0}, {"date": "2005-07-11", "close": 11.5561248, "volume": 128954.0}, {"date": "2005-07-12", "close": 11.2934856, "volume": 147502.0}, {"date": "2005-07-13", "close": 11.0746196, "volume": 119663.0}, {"date": "2005-07-14", "close": 11.2497124, "volume": 118023.0}, {"date": "2005-07-15", "close": 12.1689496, "volume": 546243.0}, {"date": "2005-07-18", "close": 12.6504548, "volume": 480845.0}, {"date": "2005-07-19", "close": 12.256496, "volume": 241012.0}, {"date": "2005-07-20", "close": 12.5191352, "volume": 134798.0}, {"date": "2005-07-21", "close": 12.7817744, "volume": 205219.0}, {"date": "2005-07-22", "close": 13.9198776, "volume": 379809.0}, {"date": "2005-07-25", "close": 15.2330736, "volume": 745228.0}, {"date": "2005-07-26", "close": 15.5832592, "volume": 748623.0}, {"date": "2005-07-27", "close": 14.7953416, "volume": 601795.0}, {"date": "2005-07-28", "close": 14.4889292, "volume": 287803.0}, {"date": "2005-07-29", "close": 14.8391148, "volume": 153840.0}, {"date": "2005-08-01", "close": 15.101754, "volume": 322882.0}, {"date": "2005-08-02", "close": 14.7077952, "volume": 207905.0}, {"date": "2005-08-03", "close": 13.3945992, "volume": 439064.0}, {"date": "2005-08-04", "close": 12.8693208, "volume": 385258.0}, {"date": "2005-08-05", "close": 13.6572384, "volume": 556389.0}, {"date": "2005-08-08", "close": 14.3138364, "volume": 298545.0}, {"date": "2005-08-09", "close": 13.6572384, "volume": 364331.0}, {"date": "2005-08-10", "close": 14.007424, "volume": 170609.0}, {"date": "2005-08-11", "close": 13.9198776, "volume": 183558.0}, {"date": "2005-08-12", "close": 13.8323312, "volume": 120395.0}, {"date": "2005-08-15", "close": 13.569692, "volume": 112840.0}, {"date": "2005-08-16", "close": 13.2632796, "volume": 97301.0}, {"date": "2005-08-17", "close": 13.6572384, "volume": 152894.0}, {"date": "2005-08-18", "close": 13.3945992, "volume": 83759.0}, {"date": "2005-08-19", "close": 13.3945992, "volume": 56308.0}, {"date": "2005-08-22", "close": 13.8323312, "volume": 80412.0}, {"date": "2005-08-23", "close": 14.5327024, "volume": 406986.0}, {"date": "2005-08-24", "close": 14.3576096, "volume": 319379.0}, {"date": "2005-08-25", "close": 14.6202488, "volume": 294007.0}, {"date": "2005-08-26", "close": 15.2768468, "volume": 302123.0}, {"date": "2005-08-29", "close": 15.1893004, "volume": 111015.0}, {"date": "2005-08-30", "close": 15.4957128, "volume": 137347.0}, {"date": "2005-08-31", "close": 15.1893004, "volume": 116173.0}, {"date": "2005-09-01", "close": 16.7213624, "volume": 672195.0}, {"date": "2005-09-02", "close": 15.8458984, "volume": 277887.0}, {"date": "2005-09-05", "close": 16.3274036, "volume": 167349.0}, {"date": "2005-09-06", "close": 16.852682, "volume": 290706.0}, {"date": "2005-09-07", "close": 16.7213624, "volume": 189674.0}, {"date": "2005-09-08", "close": 16.5462696, "volume": 144898.0}, {"date": "2005-09-09", "close": 16.4587232, "volume": 209096.0}, {"date": "2005-09-12", "close": 17.1590944, "volume": 420262.0}, {"date": "2005-09-13", "close": 17.1590944, "volume": 353395.0}, {"date": "2005-09-14", "close": 18.0345584, "volume": 577986.0}, {"date": "2005-09-15", "close": 18.1221048, "volume": 450424.0}, {"date": "2005-09-16", "close": 20.0481256, "volume": 611540.0}, {"date": "2005-09-19", "close": 19.4353008, "volume": 266129.0}, {"date": "2005-09-20", "close": 21.7115072, "volume": 438255.0}, {"date": "2005-09-21", "close": 20.573404, "volume": 327242.0}, {"date": "2005-09-22", "close": 21.448868, "volume": 297841.0}, {"date": "2005-09-23", "close": 21.9741464, "volume": 562868.0}, {"date": "2005-09-26", "close": 22.1492392, "volume": 242725.0}, {"date": "2005-09-27", "close": 21.2737752, "volume": 173779.0}, {"date": "2005-09-28", "close": 19.69794, "volume": 654069.0}, {"date": "2005-09-29", "close": 19.8730328, "volume": 258518.0}, {"date": "2005-09-30", "close": 21.5364144, "volume": 593390.0}, {"date": "2005-10-03", "close": 20.6609504, "volume": 179348.0}, {"date": "2005-10-04", "close": 20.3107648, "volume": 351729.0}, {"date": "2005-10-05", "close": 20.6609504, "volume": 295901.0}, {"date": "2005-10-06", "close": 18.7349296, "volume": 598912.0}, {"date": "2005-10-07", "close": 19.0851152, "volume": 598533.0}, {"date": "2005-10-10", "close": 19.6103936, "volume": 247836.0}, {"date": "2005-10-11", "close": 18.9100224, "volume": 128824.0}, {"date": "2005-10-12", "close": 18.6473832, "volume": 155091.0}, {"date": "2005-10-13", "close": 17.947012, "volume": 373033.0}, {"date": "2005-10-14", "close": 17.071548, "volume": 349805.0}, {"date": "2005-10-17", "close": 17.8594656, "volume": 294562.0}, {"date": "2005-10-18", "close": 17.50928, "volume": 174619.0}, {"date": "2005-10-19", "close": 16.0209912, "volume": 209285.0}, {"date": "2005-10-20", "close": 15.539486, "volume": 338891.0}, {"date": "2005-10-21", "close": 16.1085376, "volume": 586325.0}, {"date": "2005-10-24", "close": 16.0647644, "volume": 216873.0}, {"date": "2005-10-25", "close": 16.633816, "volume": 321974.0}, {"date": "2005-10-26", "close": 17.6843728, "volume": 342797.0}, {"date": "2005-10-27", "close": 17.50928, "volume": 238291.0}, {"date": "2005-10-28", "close": 17.0277748, "volume": 126665.0}, {"date": "2005-10-31", "close": 17.3341872, "volume": 114637.0}, {"date": "2005-11-01", "close": 16.9840016, "volume": 32438.0}, {"date": "2005-11-02", "close": 17.2466408, "volume": 74816.0}, {"date": "2005-11-03", "close": 17.947012, "volume": 195723.0}, {"date": "2005-11-04", "close": 19.4353008, "volume": 435441.0}, {"date": "2005-11-07", "close": 19.8730328, "volume": 281249.0}, {"date": "2005-11-08", "close": 19.69794, "volume": 110162.0}, {"date": "2005-11-09", "close": 20.135672, "volume": 354427.0}, {"date": "2005-11-10", "close": 18.9975688, "volume": 171423.0}, {"date": "2005-11-11", "close": 19.260208, "volume": 107944.0}, {"date": "2005-11-14", "close": 19.5228472, "volume": 67063.0}, {"date": "2005-11-15", "close": 19.1726616, "volume": 83757.0}, {"date": "2005-11-16", "close": 17.947012, "volume": 342873.0}, {"date": "2005-11-17", "close": 17.947012, "volume": 342660.0}, {"date": "2005-11-18", "close": 17.947012, "volume": 197487.0}, {"date": "2005-11-21", "close": 18.7349296, "volume": 206528.0}, {"date": "2005-11-22", "close": 18.9100224, "volume": 183840.0}, {"date": "2005-11-23", "close": 19.260208, "volume": 228453.0}, {"date": "2005-11-24", "close": 18.7349296, "volume": 117400.0}, {"date": "2005-11-25", "close": 18.384744, "volume": 55130.0}, {"date": "2005-11-28", "close": 18.2971976, "volume": 68285.0}, {"date": "2005-11-29", "close": 18.6473832, "volume": 91856.0}, {"date": "2005-11-30", "close": 18.5598368, "volume": 130105.0}, {"date": "2005-12-01", "close": 17.5968264, "volume": 266083.0}, {"date": "2005-12-02", "close": 17.8594656, "volume": 101010.0}, {"date": "2005-12-05", "close": 17.3779604, "volume": 151308.0}, {"date": "2005-12-06", "close": 16.6775892, "volume": 178881.0}, {"date": "2005-12-07", "close": 18.0345584, "volume": 164476.0}, {"date": "2005-12-08", "close": 17.2466408, "volume": 150187.0}, {"date": "2005-12-09", "close": 17.2466408, "volume": 72512.0}, {"date": "2005-12-12", "close": 16.7651356, "volume": 97194.0}, {"date": "2005-12-13", "close": 16.4587232, "volume": 45175.0}, {"date": "2005-12-14", "close": 16.0209912, "volume": 171710.0}, {"date": "2005-12-15", "close": 15.6708056, "volume": 200284.0}, {"date": "2005-12-16", "close": 15.4957128, "volume": 78258.0}, {"date": "2005-12-19", "close": 15.758352, "volume": 188331.0}, {"date": "2005-12-20", "close": 16.3274036, "volume": 68844.0}, {"date": "2005-12-21", "close": 16.5462696, "volume": 146218.0}, {"date": "2005-12-22", "close": 17.50928, "volume": 120537.0}, {"date": "2005-12-23", "close": 17.50928, "volume": 100226.0}, {"date": "2005-12-28", "close": 18.0345584, "volume": 163580.0}, {"date": "2005-12-29", "close": 17.947012, "volume": 81934.0}, {"date": "2005-12-30", "close": 17.290414, "volume": 209831.0}, {"date": "2006-01-03", "close": 17.3341872, "volume": 102321.0}, {"date": "2006-01-04", "close": 19.0851152, "volume": 355583.0}, {"date": "2006-01-05", "close": 18.9100224, "volume": 263140.0}, {"date": "2006-01-06", "close": 18.1221048, "volume": 402976.0}, {"date": "2006-01-09", "close": 18.7349296, "volume": 235704.0}, {"date": "2006-01-10", "close": 19.1726616, "volume": 170964.0}, {"date": "2006-01-11", "close": 19.8730328, "volume": 353362.0}, {"date": "2006-01-12", "close": 20.0481256, "volume": 151289.0}, {"date": "2006-01-13", "close": 20.135672, "volume": 117800.0}, {"date": "2006-01-16", "close": 21.6239608, "volume": 346252.0}, {"date": "2006-01-17", "close": 22.324332, "volume": 415417.0}, {"date": "2006-01-18", "close": 20.2232184, "volume": 418324.0}, {"date": "2006-01-19", "close": 22.5869712, "volume": 844395.0}, {"date": "2006-01-20", "close": 22.9371568, "volume": 534818.0}, {"date": "2006-01-23", "close": 24.2503528, "volume": 577932.0}, {"date": "2006-01-24", "close": 24.6005384, "volume": 810355.0}, {"date": "2006-01-25", "close": 26.0012808, "volume": 579775.0}, {"date": "2006-01-27", "close": 25.0382704, "volume": 449667.0}, {"date": "2006-01-30", "close": 27.2269304, "volume": 696067.0}, {"date": "2006-01-31", "close": 29.9408688, "volume": 1041346.0}, {"date": "2006-02-01", "close": 29.0654048, "volume": 777331.0}, {"date": "2006-02-02", "close": 27.4020232, "volume": 813403.0}, {"date": "2006-02-03", "close": 28.014848, "volume": 678395.0}, {"date": "2006-02-06", "close": 27.6646624, "volume": 291862.0}, {"date": "2006-02-07", "close": 28.45258, "volume": 355096.0}, {"date": "2006-02-08", "close": 27.139384, "volume": 306025.0}, {"date": "2006-02-09", "close": 27.4895696, "volume": 221038.0}, {"date": "2006-02-10", "close": 26.701652, "volume": 281636.0}, {"date": "2006-02-13", "close": 25.5635488, "volume": 533397.0}, {"date": "2006-02-14", "close": 25.0382704, "volume": 484151.0}, {"date": "2006-02-15", "close": 26.4390128, "volume": 365692.0}, {"date": "2006-02-16", "close": 26.0888272, "volume": 157694.0}, {"date": "2006-02-17", "close": 26.701652, "volume": 167252.0}, {"date": "2006-02-20", "close": 27.577116, "volume": 179766.0}, {"date": "2006-02-21", "close": 28.1899408, "volume": 170234.0}, {"date": "2006-02-22", "close": 27.7522088, "volume": 61039.0}, {"date": "2006-02-23", "close": 27.8397552, "volume": 65521.0}, {"date": "2006-02-24", "close": 28.45258, "volume": 207150.0}, {"date": "2006-02-27", "close": 29.765776, "volume": 196270.0}, {"date": "2006-02-28", "close": 31.516704, "volume": 477829.0}, {"date": "2006-03-01", "close": 33.7929104, "volume": 478101.0}, {"date": "2006-03-02", "close": 34.580828, "volume": 370414.0}, {"date": "2006-03-03", "close": 34.4932816, "volume": 331012.0}, {"date": "2006-03-06", "close": 33.0049928, "volume": 368073.0}, {"date": "2006-03-07", "close": 33.267632, "volume": 316260.0}, {"date": "2006-03-08", "close": 33.6178176, "volume": 159378.0}, {"date": "2006-03-09", "close": 33.0049928, "volume": 135054.0}, {"date": "2006-03-10", "close": 32.0419824, "volume": 112558.0}, {"date": "2006-03-13", "close": 34.143096, "volume": 434196.0}, {"date": "2006-03-14", "close": 33.9680032, "volume": 143687.0}, {"date": "2006-03-15", "close": 33.4427248, "volume": 130654.0}, {"date": "2006-03-16", "close": 33.5302712, "volume": 288582.0}, {"date": "2006-03-17", "close": 33.267632, "volume": 95455.0}, {"date": "2006-03-20", "close": 35.7189312, "volume": 322258.0}, {"date": "2006-03-21", "close": 37.644952, "volume": 380713.0}, {"date": "2006-03-22", "close": 37.644952, "volume": 235098.0}, {"date": "2006-03-23", "close": 36.6819416, "volume": 224583.0}, {"date": "2006-03-24", "close": 39.6585192, "volume": 442083.0}, {"date": "2006-03-27", "close": 43.335468, "volume": 412567.0}, {"date": "2006-03-28", "close": 42.7226432, "volume": 474959.0}, {"date": "2006-03-29", "close": 45.96186, "volume": 435100.0}, {"date": "2006-03-30", "close": 44.1233856, "volume": 483068.0}, {"date": "2006-03-31", "close": 45.3490352, "volume": 265301.0}, {"date": "2006-04-03", "close": 47.0999632, "volume": 697057.0}, {"date": "2006-04-04", "close": 46.5746848, "volume": 459205.0}, {"date": "2006-04-05", "close": 42.5475504, "volume": 1062914.0}, {"date": "2006-04-06", "close": 41.4094472, "volume": 468138.0}, {"date": "2006-04-07", "close": 43.2479216, "volume": 349174.0}, {"date": "2006-04-10", "close": 42.022272, "volume": 307421.0}, {"date": "2006-04-11", "close": 43.1603752, "volume": 178930.0}, {"date": "2006-04-12", "close": 42.7226432, "volume": 116926.0}, {"date": "2006-04-13", "close": 41.7596328, "volume": 343519.0}, {"date": "2006-04-18", "close": 43.0728288, "volume": 241583.0}, {"date": "2006-04-19", "close": 45.086396, "volume": 241453.0}, {"date": "2006-04-20", "close": 45.4365816, "volume": 186002.0}, {"date": "2006-04-21", "close": 44.7362104, "volume": 136084.0}, {"date": "2006-04-24", "close": 44.7362104, "volume": 184103.0}, {"date": "2006-04-26", "close": 44.1233856, "volume": 124082.0}, {"date": "2006-04-27", "close": 42.2849112, "volume": 256563.0}, {"date": "2006-04-28", "close": 39.7460656, "volume": 470513.0}, {"date": "2006-05-01", "close": 41.4094472, "volume": 213348.0}, {"date": "2006-05-02", "close": 41.58454, "volume": 263384.0}, {"date": "2006-05-03", "close": 40.709076, "volume": 271963.0}, {"date": "2006-05-04", "close": 39.5709728, "volume": 341143.0}, {"date": "2006-05-05", "close": 39.39588, "volume": 238680.0}, {"date": "2006-05-08", "close": 40.5339832, "volume": 150112.0}, {"date": "2006-05-09", "close": 41.4094472, "volume": 181999.0}, {"date": "2006-05-10", "close": 42.897736, "volume": 298488.0}, {"date": "2006-05-11", "close": 45.3490352, "volume": 414562.0}, {"date": "2006-05-12", "close": 44.4735712, "volume": 349317.0}, {"date": "2006-05-15", "close": 42.2849112, "volume": 347029.0}, {"date": "2006-05-16", "close": 42.2849112, "volume": 382133.0}, {"date": "2006-05-17", "close": 41.58454, "volume": 269432.0}, {"date": "2006-05-18", "close": 39.39588, "volume": 270324.0}, {"date": "2006-05-19", "close": 38.6079624, "volume": 346112.0}, {"date": "2006-05-22", "close": 32.392168, "volume": 962215.0}, {"date": "2006-05-23", "close": 32.2170752, "volume": 1032877.0}, {"date": "2006-05-24", "close": 34.7559208, "volume": 409312.0}, {"date": "2006-05-25", "close": 33.1800856, "volume": 394204.0}, {"date": "2006-05-26", "close": 36.0691168, "volume": 256645.0}, {"date": "2006-05-29", "close": 37.3823128, "volume": 288085.0}, {"date": "2006-05-30", "close": 39.6585192, "volume": 320219.0}, {"date": "2006-05-31", "close": 42.460004, "volume": 2712772.0}, {"date": "2006-06-01", "close": 40.8841688, "volume": 577008.0}, {"date": "2006-06-02", "close": 39.7460656, "volume": 357514.0}, {"date": "2006-06-05", "close": 39.39588, "volume": 277228.0}, {"date": "2006-06-06", "close": 37.7324984, "volume": 295530.0}, {"date": "2006-06-07", "close": 37.5574056, "volume": 118384.0}, {"date": "2006-06-08", "close": 35.9815704, "volume": 244826.0}, {"date": "2006-06-09", "close": 35.1936528, "volume": 280544.0}, {"date": "2006-06-13", "close": 33.0925392, "volume": 275173.0}, {"date": "2006-06-14", "close": 31.6042504, "volume": 412753.0}, {"date": "2006-06-15", "close": 33.5302712, "volume": 389456.0}, {"date": "2006-06-16", "close": 35.8064776, "volume": 288057.0}, {"date": "2006-06-19", "close": 33.705364, "volume": 203080.0}, {"date": "2006-06-20", "close": 32.8299, "volume": 173820.0}, {"date": "2006-06-21", "close": 32.9174464, "volume": 226716.0}, {"date": "2006-06-22", "close": 35.01856, "volume": 339974.0}, {"date": "2006-06-23", "close": 34.4932816, "volume": 162325.0}, {"date": "2006-06-26", "close": 34.4932816, "volume": 138988.0}, {"date": "2006-06-27", "close": 35.1061064, "volume": 150564.0}, {"date": "2006-06-28", "close": 34.2306424, "volume": 129466.0}, {"date": "2006-06-29", "close": 35.1936528, "volume": 146520.0}, {"date": "2006-06-30", "close": 35.9815704, "volume": 259454.0}, {"date": "2006-07-03", "close": 37.4698592, "volume": 132174.0}, {"date": "2006-07-04", "close": 38.520416, "volume": 177630.0}, {"date": "2006-07-05", "close": 38.6955088, "volume": 86070.0}, {"date": "2006-07-06", "close": 40.0962512, "volume": 222395.0}, {"date": "2006-07-11", "close": 38.4328696, "volume": 140494.0}, {"date": "2006-07-12", "close": 40.7966224, "volume": 98851.0}, {"date": "2006-07-13", "close": 40.6215296, "volume": 74185.0}, {"date": "2006-07-14", "close": 37.644952, "volume": 171444.0}, {"date": "2006-07-17", "close": 35.9815704, "volume": 184196.0}, {"date": "2006-07-18", "close": 35.894024, "volume": 86627.0}, {"date": "2006-07-19", "close": 35.7189312, "volume": 111851.0}, {"date": "2006-07-20", "close": 36.4193024, "volume": 227055.0}, {"date": "2006-07-21", "close": 35.5438384, "volume": 63423.0}, {"date": "2006-07-24", "close": 34.9310136, "volume": 97750.0}, {"date": "2006-07-25", "close": 36.8570344, "volume": 178687.0}, {"date": "2006-07-26", "close": 37.8200448, "volume": 172931.0}, {"date": "2006-07-27", "close": 37.9951376, "volume": 107259.0}, {"date": "2006-07-28", "close": 37.20722, "volume": 72447.0}, {"date": "2006-07-31", "close": 39.5709728, "volume": 152356.0}, {"date": "2006-08-01", "close": 41.146808, "volume": 298320.0}, {"date": "2006-08-02", "close": 41.7596328, "volume": 183028.0}, {"date": "2006-08-03", "close": 42.7226432, "volume": 175413.0}, {"date": "2006-08-04", "close": 40.0962512, "volume": 188102.0}, {"date": "2006-08-07", "close": 40.1837976, "volume": 72518.0}, {"date": "2006-08-08", "close": 41.2343544, "volume": 74814.0}, {"date": "2006-08-09", "close": 39.5709728, "volume": 88383.0}, {"date": "2006-08-10", "close": 40.0087048, "volume": 88217.0}, {"date": "2006-08-11", "close": 39.9211584, "volume": 68942.0}, {"date": "2006-08-14", "close": 39.39588, "volume": 127609.0}, {"date": "2006-08-15", "close": 37.9951376, "volume": 206470.0}, {"date": "2006-08-16", "close": 38.1702304, "volume": 72723.0}, {"date": "2006-08-17", "close": 40.709076, "volume": 113020.0}, {"date": "2006-08-18", "close": 39.7460656, "volume": 75949.0}, {"date": "2006-08-21", "close": 40.271344, "volume": 75574.0}, {"date": "2006-08-22", "close": 40.271344, "volume": 131263.0}, {"date": "2006-08-23", "close": 40.1837976, "volume": 85667.0}, {"date": "2006-08-24", "close": 39.9211584, "volume": 162649.0}, {"date": "2006-08-25", "close": 39.6585192, "volume": 135656.0}, {"date": "2006-08-28", "close": 42.460004, "volume": 230814.0}, {"date": "2006-08-29", "close": 42.460004, "volume": 108985.0}, {"date": "2006-08-30", "close": 43.6856536, "volume": 145154.0}, {"date": "2006-08-31", "close": 46.399592, "volume": 456916.0}, {"date": "2006-09-01", "close": 44.8237568, "volume": 190189.0}, {"date": "2006-09-04", "close": 45.2614888, "volume": 111632.0}, {"date": "2006-09-05", "close": 44.5611176, "volume": 73651.0}, {"date": "2006-09-06", "close": 45.086396, "volume": 217559.0}, {"date": "2006-09-07", "close": 44.5611176, "volume": 191566.0}, {"date": "2006-09-08", "close": 43.1603752, "volume": 231713.0}, {"date": "2006-09-11", "close": 42.1973648, "volume": 235489.0}, {"date": "2006-09-12", "close": 38.520416, "volume": 267454.0}, {"date": "2006-09-13", "close": 39.5709728, "volume": 134809.0}, {"date": "2006-09-14", "close": 40.8841688, "volume": 262204.0}, {"date": "2006-09-15", "close": 40.0087048, "volume": 213929.0}, {"date": "2006-09-18", "close": 41.0592616, "volume": 170404.0}, {"date": "2006-09-19", "close": 39.833612, "volume": 277055.0}, {"date": "2006-09-20", "close": 37.7324984, "volume": 304562.0}, {"date": "2006-09-21", "close": 36.9445808, "volume": 592473.0}, {"date": "2006-09-22", "close": 36.331756, "volume": 401916.0}, {"date": "2006-09-25", "close": 38.4328696, "volume": 282007.0}, {"date": "2006-09-26", "close": 38.2577768, "volume": 185081.0}, {"date": "2006-09-27", "close": 42.6350968, "volume": 245067.0}, {"date": "2006-09-28", "close": 41.4969936, "volume": 189682.0}, {"date": "2006-09-29", "close": 41.58454, "volume": 291608.0}, {"date": "2006-10-02", "close": 42.3724576, "volume": 66991.0}, {"date": "2006-10-03", "close": 43.1603752, "volume": 101760.0}, {"date": "2006-10-04", "close": 42.3724576, "volume": 128425.0}, {"date": "2006-10-05", "close": 42.897736, "volume": 153296.0}, {"date": "2006-10-06", "close": 43.4230144, "volume": 274978.0}, {"date": "2006-10-09", "close": 44.2984784, "volume": 212713.0}, {"date": "2006-10-10", "close": 45.524128, "volume": 182566.0}, {"date": "2006-10-11", "close": 44.648664, "volume": 188511.0}, {"date": "2006-10-12", "close": 44.210932, "volume": 187365.0}, {"date": "2006-10-13", "close": 45.086396, "volume": 127717.0}, {"date": "2006-10-16", "close": 45.086396, "volume": 152918.0}, {"date": "2006-10-17", "close": 45.4365816, "volume": 185740.0}, {"date": "2006-10-18", "close": 44.9988496, "volume": 80624.0}, {"date": "2006-10-19", "close": 43.4230144, "volume": 125555.0}, {"date": "2006-10-20", "close": 43.0728288, "volume": 110878.0}, {"date": "2006-10-23", "close": 42.8101896, "volume": 72440.0}, {"date": "2006-10-24", "close": 47.9754272, "volume": 507892.0}, {"date": "2006-10-25", "close": 51.9150152, "volume": 852489.0}, {"date": "2006-10-26", "close": 50.6893656, "volume": 646094.0}, {"date": "2006-10-27", "close": 47.8003344, "volume": 432054.0}, {"date": "2006-10-30", "close": 49.5512624, "volume": 345063.0}, {"date": "2006-10-31", "close": 50.5142728, "volume": 287865.0}, {"date": "2006-11-01", "close": 50.776912, "volume": 288156.0}, {"date": "2006-11-02", "close": 50.0765408, "volume": 463357.0}, {"date": "2006-11-03", "close": 51.652376, "volume": 205438.0}, {"date": "2006-11-06", "close": 56.029696, "volume": 561123.0}, {"date": "2006-11-07", "close": 59.09382, "volume": 460949.0}, {"date": "2006-11-08", "close": 56.467428, "volume": 534319.0}, {"date": "2006-11-09", "close": 56.5549744, "volume": 195918.0}, {"date": "2006-11-10", "close": 58.0432632, "volume": 325732.0}, {"date": "2006-11-13", "close": 55.7670568, "volume": 286911.0}, {"date": "2006-11-14", "close": 54.6289536, "volume": 367826.0}, {"date": "2006-11-15", "close": 50.9520048, "volume": 454896.0}, {"date": "2006-11-16", "close": 51.3021904, "volume": 212166.0}, {"date": "2006-11-17", "close": 52.7904792, "volume": 436503.0}, {"date": "2006-11-20", "close": 53.4908504, "volume": 372937.0}, {"date": "2006-11-21", "close": 56.029696, "volume": 260552.0}, {"date": "2006-11-22", "close": 58.1308096, "volume": 283824.0}, {"date": "2006-11-23", "close": 58.7436344, "volume": 178848.0}, {"date": "2006-11-24", "close": 60.4945624, "volume": 184183.0}, {"date": "2006-11-27", "close": 62.3330368, "volume": 221925.0}, {"date": "2006-11-28", "close": 61.3700264, "volume": 412619.0}, {"date": "2006-11-29", "close": 63.908872, "volume": 543821.0}, {"date": "2006-11-30", "close": 61.720212, "volume": 575667.0}, {"date": "2006-12-01", "close": 59.969284, "volume": 269821.0}, {"date": "2006-12-04", "close": 61.6326656, "volume": 203104.0}, {"date": "2006-12-05", "close": 62.7707688, "volume": 337236.0}, {"date": "2006-12-06", "close": 64.6092432, "volume": 205254.0}, {"date": "2006-12-07", "close": 65.222068, "volume": 180024.0}, {"date": "2006-12-08", "close": 61.4575728, "volume": 286246.0}, {"date": "2006-12-11", "close": 63.1209544, "volume": 227318.0}, {"date": "2006-12-12", "close": 59.531552, "volume": 928300.0}, {"date": "2006-12-13", "close": 61.6326656, "volume": 437460.0}, {"date": "2006-12-14", "close": 63.2085008, "volume": 364657.0}, {"date": "2006-12-15", "close": 63.8213256, "volume": 357114.0}, {"date": "2006-12-18", "close": 67.410728, "volume": 690994.0}, {"date": "2006-12-19", "close": 67.5858208, "volume": 279552.0}, {"date": "2006-12-20", "close": 69.599388, "volume": 320240.0}, {"date": "2006-12-21", "close": 69.7744808, "volume": 365732.0}, {"date": "2006-12-22", "close": 69.8620272, "volume": 154917.0}, {"date": "2006-12-27", "close": 72.3133264, "volume": 174022.0}, {"date": "2006-12-28", "close": 77.916296, "volume": 253883.0}, {"date": "2006-12-29", "close": 77.916296, "volume": 500092.0}, {"date": "2007-01-02", "close": 76.4280072, "volume": 192010.0}, {"date": "2007-01-03", "close": 75.8151824, "volume": 340058.0}, {"date": "2007-01-04", "close": 70.912584, "volume": 339317.0}, {"date": "2007-01-05", "close": 71.5254088, "volume": 394106.0}, {"date": "2007-01-08", "close": 71.350316, "volume": 297035.0}, {"date": "2007-01-09", "close": 73.101244, "volume": 283507.0}, {"date": "2007-01-10", "close": 70.03712, "volume": 420290.0}, {"date": "2007-01-11", "close": 70.2997592, "volume": 156457.0}, {"date": "2007-01-12", "close": 74.5019864, "volume": 273747.0}, {"date": "2007-01-15", "close": 75.289904, "volume": 139811.0}, {"date": "2007-01-16", "close": 78.1789352, "volume": 321268.0}, {"date": "2007-01-17", "close": 75.8151824, "volume": 337118.0}, {"date": "2007-01-18", "close": 75.2023576, "volume": 378896.0}, {"date": "2007-01-19", "close": 71.350316, "volume": 474741.0}, {"date": "2007-01-22", "close": 72.8386048, "volume": 294742.0}, {"date": "2007-01-23", "close": 75.3774504, "volume": 715932.0}, {"date": "2007-01-24", "close": 78.354028, "volume": 564241.0}, {"date": "2007-01-25", "close": 77.5661104, "volume": 282750.0}, {"date": "2007-01-29", "close": 76.165368, "volume": 207764.0}, {"date": "2007-01-30", "close": 75.5525432, "volume": 182548.0}, {"date": "2007-01-31", "close": 75.9027288, "volume": 316384.0}, {"date": "2007-02-01", "close": 78.0913888, "volume": 326088.0}, {"date": "2007-02-02", "close": 78.6166672, "volume": 254580.0}, {"date": "2007-02-05", "close": 77.6536568, "volume": 120838.0}, {"date": "2007-02-06", "close": 79.9298632, "volume": 165189.0}, {"date": "2007-02-07", "close": 81.855884, "volume": 161367.0}, {"date": "2007-02-08", "close": 83.4317192, "volume": 193082.0}, {"date": "2007-02-09", "close": 85.0951008, "volume": 224042.0}, {"date": "2007-02-12", "close": 86.4082968, "volume": 144761.0}, {"date": "2007-02-13", "close": 90.2603384, "volume": 356147.0}, {"date": "2007-02-14", "close": 87.5464, "volume": 407887.0}, {"date": "2007-02-15", "close": 87.5464, "volume": 243802.0}, {"date": "2007-02-16", "close": 86.670936, "volume": 208244.0}, {"date": "2007-02-19", "close": 89.9101528, "volume": 170095.0}, {"date": "2007-02-20", "close": 92.9742768, "volume": 248517.0}, {"date": "2007-02-21", "close": 92.799184, "volume": 362398.0}, {"date": "2007-02-22", "close": 90.610524, "volume": 305211.0}, {"date": "2007-02-23", "close": 91.3984416, "volume": 226431.0}, {"date": "2007-02-26", "close": 90.172792, "volume": 263500.0}, {"date": "2007-02-27", "close": 87.6339464, "volume": 610655.0}, {"date": "2007-02-28", "close": 79.667224, "volume": 1142022.0}, {"date": "2007-03-01", "close": 78.4415744, "volume": 722729.0}, {"date": "2007-03-02", "close": 77.6536568, "volume": 358543.0}, {"date": "2007-03-05", "close": 66.0099856, "volume": 932747.0}, {"date": "2007-03-06", "close": 71.7005016, "volume": 983875.0}, {"date": "2007-03-07", "close": 77.478564, "volume": 829723.0}, {"date": "2007-03-08", "close": 76.8657392, "volume": 485698.0}, {"date": "2007-03-09", "close": 76.0778216, "volume": 428001.0}, {"date": "2007-03-12", "close": 77.1283784, "volume": 173767.0}, {"date": "2007-03-13", "close": 78.7042136, "volume": 365282.0}, {"date": "2007-03-14", "close": 74.41444, "volume": 419467.0}, {"date": "2007-03-15", "close": 79.3170384, "volume": 601748.0}, {"date": "2007-03-16", "close": 79.667224, "volume": 942281.0}, {"date": "2007-03-19", "close": 79.667224, "volume": 417370.0}, {"date": "2007-03-20", "close": 80.542688, "volume": 349646.0}, {"date": "2007-03-21", "close": 79.1419456, "volume": 269937.0}, {"date": "2007-03-22", "close": 80.6302344, "volume": 239318.0}, {"date": "2007-03-23", "close": 80.3675952, "volume": 302062.0}, {"date": "2007-03-26", "close": 82.0309768, "volume": 193079.0}, {"date": "2007-03-27", "close": 84.482276, "volume": 267141.0}, {"date": "2007-03-28", "close": 83.3441728, "volume": 417839.0}, {"date": "2007-03-29", "close": 84.7449152, "volume": 165649.0}, {"date": "2007-03-30", "close": 85.1826472, "volume": 405841.0}, {"date": "2007-04-02", "close": 83.5192656, "volume": 367241.0}, {"date": "2007-04-03", "close": 85.795472, "volume": 287140.0}, {"date": "2007-04-04", "close": 87.0211216, "volume": 330928.0}, {"date": "2007-04-05", "close": 89.297328, "volume": 264885.0}, {"date": "2007-04-10", "close": 93.674648, "volume": 361470.0}, {"date": "2007-04-11", "close": 90.8731632, "volume": 718204.0}, {"date": "2007-04-12", "close": 87.5464, "volume": 589984.0}, {"date": "2007-04-13", "close": 87.8090392, "volume": 291009.0}, {"date": "2007-04-16", "close": 91.048256, "volume": 331876.0}, {"date": "2007-04-17", "close": 86.0581112, "volume": 737743.0}, {"date": "2007-04-18", "close": 83.2566264, "volume": 623691.0}, {"date": "2007-04-19", "close": 80.542688, "volume": 684082.0}, {"date": "2007-04-20", "close": 83.0815336, "volume": 576042.0}, {"date": "2007-04-23", "close": 85.0951008, "volume": 567873.0}, {"date": "2007-04-24", "close": 83.9569976, "volume": 347403.0}, {"date": "2007-04-26", "close": 87.5464, "volume": 493010.0}, {"date": "2007-04-27", "close": 84.482276, "volume": 962022.0}, {"date": "2007-04-30", "close": 84.044544, "volume": 497257.0}, {"date": "2007-05-01", "close": 81.0679664, "volume": 359186.0}, {"date": "2007-05-02", "close": 80.4551416, "volume": 351284.0}, {"date": "2007-05-03", "close": 82.2060696, "volume": 406472.0}, {"date": "2007-05-04", "close": 83.4317192, "volume": 324735.0}, {"date": "2007-05-07", "close": 84.3947296, "volume": 299870.0}, {"date": "2007-05-08", "close": 83.606812, "volume": 251337.0}, {"date": "2007-05-09", "close": 82.8188944, "volume": 210071.0}, {"date": "2007-05-10", "close": 81.418152, "volume": 255158.0}, {"date": "2007-05-11", "close": 79.3170384, "volume": 314291.0}, {"date": "2007-05-14", "close": 80.104956, "volume": 181297.0}, {"date": "2007-05-15", "close": 75.4649968, "volume": 494192.0}, {"date": "2007-05-16", "close": 78.1789352, "volume": 421776.0}, {"date": "2007-05-17", "close": 77.040832, "volume": 429970.0}, {"date": "2007-05-18", "close": 73.976708, "volume": 428595.0}, {"date": "2007-05-21", "close": 76.6906464, "volume": 583713.0}, {"date": "2007-05-22", "close": 80.98042, "volume": 960624.0}, {"date": "2007-05-23", "close": 81.7683376, "volume": 595334.0}, {"date": "2007-05-24", "close": 77.5661104, "volume": 549549.0}, {"date": "2007-05-25", "close": 76.6031, "volume": 392209.0}, {"date": "2007-05-28", "close": 77.1283784, "volume": 253320.0}, {"date": "2007-05-29", "close": 77.916296, "volume": 459507.0}, {"date": "2007-05-30", "close": 76.0778216, "volume": 330962.0}, {"date": "2007-05-31", "close": 76.6031, "volume": 484140.0}, {"date": "2007-06-01", "close": 75.289904, "volume": 584288.0}, {"date": "2007-06-04", "close": 78.2664816, "volume": 485534.0}, {"date": "2007-06-05", "close": 78.7042136, "volume": 1202988.0}, {"date": "2007-06-06", "close": 79.229492, "volume": 374045.0}, {"date": "2007-06-07", "close": 77.040832, "volume": 426503.0}, {"date": "2007-06-08", "close": 74.41444, "volume": 548478.0}, {"date": "2007-06-12", "close": 74.6770792, "volume": 421599.0}, {"date": "2007-06-13", "close": 70.912584, "volume": 1090162.0}, {"date": "2007-06-14", "close": 71.6129552, "volume": 1031550.0}, {"date": "2007-06-15", "close": 72.663512, "volume": 852024.0}, {"date": "2007-06-18", "close": 74.1518008, "volume": 447525.0}, {"date": "2007-06-19", "close": 77.1283784, "volume": 608384.0}, {"date": "2007-06-20", "close": 80.1925024, "volume": 752224.0}, {"date": "2007-06-21", "close": 79.667224, "volume": 648610.0}, {"date": "2007-06-22", "close": 79.0543992, "volume": 586956.0}, {"date": "2007-06-25", "close": 78.0913888, "volume": 274043.0}, {"date": "2007-06-26", "close": 74.852172, "volume": 536583.0}, {"date": "2007-06-27", "close": 70.8250376, "volume": 840029.0}, {"date": "2007-06-28", "close": 73.0136976, "volume": 556200.0}, {"date": "2007-06-29", "close": 72.3133264, "volume": 319891.0}, {"date": "2007-07-02", "close": 71.350316, "volume": 404448.0}, {"date": "2007-07-03", "close": 72.22578, "volume": 478197.0}, {"date": "2007-07-04", "close": 69.9495736, "volume": 691412.0}, {"date": "2007-07-05", "close": 71.0876768, "volume": 384207.0}, {"date": "2007-07-06", "close": 68.1110992, "volume": 544651.0}, {"date": "2007-07-09", "close": 70.7374912, "volume": 1024590.0}, {"date": "2007-07-10", "close": 69.599388, "volume": 669143.0}, {"date": "2007-07-11", "close": 68.4612848, "volume": 626144.0}, {"date": "2007-07-12", "close": 73.3638832, "volume": 1011740.0}, {"date": "2007-07-13", "close": 74.9397184, "volume": 637839.0}, {"date": "2007-07-16", "close": 72.4884192, "volume": 300722.0}, {"date": "2007-07-17", "close": 74.5895328, "volume": 1203569.0}, {"date": "2007-07-18", "close": 71.8755944, "volume": 564858.0}, {"date": "2007-07-19", "close": 74.1518008, "volume": 346028.0}, {"date": "2007-07-20", "close": 75.0272648, "volume": 463147.0}, {"date": "2007-07-23", "close": 74.852172, "volume": 276860.0}, {"date": "2007-07-24", "close": 72.1382336, "volume": 550679.0}, {"date": "2007-07-25", "close": 70.1246664, "volume": 413254.0}, {"date": "2007-07-26", "close": 68.9865632, "volume": 553994.0}, {"date": "2007-07-27", "close": 65.6598, "volume": 823554.0}, {"date": "2007-07-30", "close": 65.0469752, "volume": 821187.0}, {"date": "2007-07-31", "close": 62.8583152, "volume": 773614.0}, {"date": "2007-08-01", "close": 57.2553456, "volume": 912889.0}, {"date": "2007-08-02", "close": 57.780624, "volume": 921086.0}, {"date": "2007-08-03", "close": 56.90516, "volume": 589296.0}, {"date": "2007-08-06", "close": 53.0531184, "volume": 895513.0}, {"date": "2007-08-07", "close": 52.1776544, "volume": 864125.0}, {"date": "2007-08-08", "close": 54.5414072, "volume": 963739.0}, {"date": "2007-08-09", "close": 56.90516, "volume": 603640.0}, {"date": "2007-08-10", "close": 53.3157576, "volume": 618232.0}, {"date": "2007-08-13", "close": 53.4908504, "volume": 425426.0}, {"date": "2007-08-14", "close": 51.652376, "volume": 509578.0}, {"date": "2007-08-15", "close": 48.3256128, "volume": 673332.0}, {"date": "2007-08-16", "close": 49.2886232, "volume": 1097541.0}, {"date": "2007-08-17", "close": 48.15052, "volume": 578965.0}, {"date": "2007-08-20", "close": 53.403304, "volume": 510634.0}, {"date": "2007-08-21", "close": 52.1776544, "volume": 527334.0}, {"date": "2007-08-22", "close": 53.1406648, "volume": 360930.0}, {"date": "2007-08-23", "close": 56.8176136, "volume": 544870.0}, {"date": "2007-08-24", "close": 53.9285824, "volume": 374560.0}, {"date": "2007-08-27", "close": 56.5549744, "volume": 351832.0}, {"date": "2007-08-28", "close": 55.4168712, "volume": 301435.0}, {"date": "2007-08-29", "close": 53.4908504, "volume": 187979.0}, {"date": "2007-08-30", "close": 53.841036, "volume": 237724.0}, {"date": "2007-08-31", "close": 53.0531184, "volume": 432332.0}, {"date": "2007-09-03", "close": 55.4168712, "volume": 296687.0}, {"date": "2007-09-04", "close": 52.4402936, "volume": 434851.0}, {"date": "2007-09-05", "close": 52.1776544, "volume": 393166.0}, {"date": "2007-09-06", "close": 50.776912, "volume": 350416.0}, {"date": "2007-09-07", "close": 52.090108, "volume": 293151.0}, {"date": "2007-09-10", "close": 51.652376, "volume": 398738.0}, {"date": "2007-09-11", "close": 50.8644584, "volume": 793226.0}, {"date": "2007-09-12", "close": 52.52784, "volume": 518805.0}, {"date": "2007-09-13", "close": 53.403304, "volume": 362473.0}, {"date": "2007-09-14", "close": 54.8915928, "volume": 493686.0}, {"date": "2007-09-17", "close": 58.656088, "volume": 574158.0}, {"date": "2007-09-18", "close": 60.0568304, "volume": 758481.0}, {"date": "2007-09-19", "close": 63.5586864, "volume": 493070.0}, {"date": "2007-09-20", "close": 63.5586864, "volume": 668049.0}, {"date": "2007-09-21", "close": 61.720212, "volume": 455178.0}, {"date": "2007-09-24", "close": 64.2590576, "volume": 237671.0}, {"date": "2007-09-25", "close": 61.8953048, "volume": 460743.0}, {"date": "2007-09-26", "close": 62.7707688, "volume": 361112.0}, {"date": "2007-09-27", "close": 66.3601712, "volume": 509507.0}, {"date": "2007-09-28", "close": 67.7609136, "volume": 581517.0}, {"date": "2007-10-01", "close": 66.2726248, "volume": 365947.0}, {"date": "2007-10-02", "close": 64.5216968, "volume": 415156.0}, {"date": "2007-10-03", "close": 63.9964184, "volume": 368213.0}, {"date": "2007-10-04", "close": 59.531552, "volume": 516037.0}, {"date": "2007-10-05", "close": 59.7066448, "volume": 360037.0}, {"date": "2007-10-08", "close": 59.8817376, "volume": 350593.0}, {"date": "2007-10-09", "close": 58.7436344, "volume": 476431.0}, {"date": "2007-10-10", "close": 61.5451192, "volume": 354499.0}, {"date": "2007-10-11", "close": 60.5821088, "volume": 227300.0}, {"date": "2007-10-12", "close": 59.2689128, "volume": 184385.0}, {"date": "2007-10-15", "close": 64.4341504, "volume": 584697.0}, {"date": "2007-10-16", "close": 64.4341504, "volume": 340859.0}, {"date": "2007-10-17", "close": 65.3096144, "volume": 496898.0}, {"date": "2007-10-18", "close": 66.4477176, "volume": 305454.0}, {"date": "2007-10-19", "close": 66.097532, "volume": 361387.0}, {"date": "2007-10-22", "close": 63.2085008, "volume": 419899.0}, {"date": "2007-10-23", "close": 64.346604, "volume": 142076.0}, {"date": "2007-10-24", "close": 67.0605424, "volume": 601544.0}, {"date": "2007-10-25", "close": 66.8854496, "volume": 417888.0}, {"date": "2007-10-26", "close": 68.6363776, "volume": 326360.0}, {"date": "2007-10-29", "close": 68.9865632, "volume": 358884.0}, {"date": "2007-10-30", "close": 67.6733672, "volume": 317100.0}, {"date": "2007-10-31", "close": 71.7005016, "volume": 730714.0}, {"date": "2007-11-01", "close": 78.0913888, "volume": 945287.0}, {"date": "2007-11-02", "close": 74.852172, "volume": 459541.0}, {"date": "2007-11-05", "close": 74.0642544, "volume": 329743.0}, {"date": "2007-11-06", "close": 75.289904, "volume": 280395.0}, {"date": "2007-11-07", "close": 79.4045848, "volume": 668816.0}, {"date": "2007-11-08", "close": 73.538976, "volume": 652723.0}, {"date": "2007-11-09", "close": 76.8657392, "volume": 583459.0}, {"date": "2007-11-12", "close": 72.4884192, "volume": 446548.0}, {"date": "2007-11-13", "close": 69.7744808, "volume": 332505.0}, {"date": "2007-11-14", "close": 69.0741096, "volume": 312852.0}, {"date": "2007-11-15", "close": 66.535264, "volume": 392484.0}, {"date": "2007-11-16", "close": 62.7707688, "volume": 444354.0}, {"date": "2007-11-19", "close": 65.3096144, "volume": 213411.0}, {"date": "2007-11-20", "close": 61.9828512, "volume": 344618.0}, {"date": "2007-11-21", "close": 59.09382, "volume": 334001.0}, {"date": "2007-11-22", "close": 57.780624, "volume": 281034.0}, {"date": "2007-11-23", "close": 56.3798816, "volume": 207653.0}, {"date": "2007-11-26", "close": 61.6326656, "volume": 273100.0}, {"date": "2007-11-27", "close": 59.531552, "volume": 308930.0}, {"date": "2007-11-28", "close": 56.9927064, "volume": 413834.0}, {"date": "2007-11-29", "close": 59.2689128, "volume": 321370.0}, {"date": "2007-11-30", "close": 59.531552, "volume": 258408.0}, {"date": "2007-12-03", "close": 58.3059024, "volume": 263975.0}, {"date": "2007-12-04", "close": 59.8817376, "volume": 426576.0}, {"date": "2007-12-05", "close": 59.09382, "volume": 287853.0}, {"date": "2007-12-06", "close": 62.0703976, "volume": 272311.0}, {"date": "2007-12-07", "close": 64.346604, "volume": 262511.0}, {"date": "2007-12-10", "close": 63.3835936, "volume": 354567.0}, {"date": "2007-12-11", "close": 63.5586864, "volume": 210138.0}, {"date": "2007-12-12", "close": 62.595676, "volume": 238159.0}, {"date": "2007-12-13", "close": 61.0198408, "volume": 147655.0}, {"date": "2007-12-14", "close": 58.3934488, "volume": 224055.0}, {"date": "2007-12-17", "close": 53.9285824, "volume": 411816.0}, {"date": "2007-12-18", "close": 53.841036, "volume": 424334.0}, {"date": "2007-12-19", "close": 52.965572, "volume": 370336.0}, {"date": "2007-12-20", "close": 53.5783968, "volume": 530484.0}, {"date": "2007-12-21", "close": 53.0531184, "volume": 234796.0}, {"date": "2007-12-24", "close": 56.3798816, "volume": 95796.0}, {"date": "2007-12-27", "close": 56.9927064, "volume": 142108.0}, {"date": "2007-12-28", "close": 58.5685416, "volume": 160563.0}, {"date": "2007-12-31", "close": 59.4440056, "volume": 75066.0}, {"date": "2008-01-02", "close": 58.656088, "volume": 92805.0}, {"date": "2008-01-03", "close": 59.969284, "volume": 215853.0}, {"date": "2008-01-04", "close": 61.4575728, "volume": 189903.0}, {"date": "2008-01-07", "close": 59.09382, "volume": 131097.0}, {"date": "2008-01-08", "close": 59.1813664, "volume": 156764.0}, {"date": "2008-01-09", "close": 57.6930776, "volume": 261769.0}, {"date": "2008-01-10", "close": 56.3798816, "volume": 247608.0}, {"date": "2008-01-11", "close": 52.6153864, "volume": 581508.0}, {"date": "2008-01-14", "close": 52.090108, "volume": 661188.0}, {"date": "2008-01-15", "close": 55.8546032, "volume": 1051690.0}, {"date": "2008-01-16", "close": 52.8780256, "volume": 541776.0}, {"date": "2008-01-17", "close": 51.1270976, "volume": 430742.0}, {"date": "2008-01-18", "close": 47.1875096, "volume": 604502.0}, {"date": "2008-01-21", "close": 43.5105608, "volume": 557453.0}, {"date": "2008-01-22", "close": 34.4932816, "volume": 1519041.0}, {"date": "2008-01-23", "close": 40.709076, "volume": 805463.0}, {"date": "2008-01-24", "close": 42.9852824, "volume": 553333.0}, {"date": "2008-01-25", "close": 44.3860248, "volume": 427504.0}, {"date": "2008-01-29", "close": 42.2849112, "volume": 454657.0}, {"date": "2008-01-30", "close": 39.5709728, "volume": 546028.0}, {"date": "2008-01-31", "close": 38.7830552, "volume": 871229.0}, {"date": "2008-02-01", "close": 41.4094472, "volume": 549054.0}, {"date": "2008-02-04", "close": 44.7362104, "volume": 513438.0}, {"date": "2008-02-05", "close": 45.086396, "volume": 408806.0}, {"date": "2008-02-06", "close": 42.022272, "volume": 289089.0}, {"date": "2008-02-07", "close": 42.897736, "volume": 332269.0}, {"date": "2008-02-08", "close": 42.897736, "volume": 289930.0}, {"date": "2008-02-11", "close": 41.2343544, "volume": 286019.0}, {"date": "2008-02-12", "close": 43.7732, "volume": 429975.0}, {"date": "2008-02-13", "close": 46.399592, "volume": 608439.0}, {"date": "2008-02-14", "close": 52.52784, "volume": 867384.0}, {"date": "2008-02-15", "close": 52.090108, "volume": 351826.0}, {"date": "2008-02-18", "close": 50.8644584, "volume": 210304.0}, {"date": "2008-02-19", "close": 51.9150152, "volume": 225065.0}, {"date": "2008-02-20", "close": 49.901448, "volume": 252934.0}, {"date": "2008-02-21", "close": 48.9384376, "volume": 1009696.0}, {"date": "2008-02-22", "close": 51.652376, "volume": 1062349.0}, {"date": "2008-02-25", "close": 50.4267264, "volume": 613983.0}, {"date": "2008-02-26", "close": 50.6018192, "volume": 307695.0}, {"date": "2008-02-27", "close": 51.3021904, "volume": 303496.0}, {"date": "2008-02-28", "close": 50.6893656, "volume": 276460.0}, {"date": "2008-02-29", "close": 54.7165, "volume": 877657.0}, {"date": "2008-03-03", "close": 52.2652008, "volume": 226927.0}, {"date": "2008-03-04", "close": 53.5783968, "volume": 556487.0}, {"date": "2008-03-05", "close": 53.403304, "volume": 729788.0}, {"date": "2008-03-06", "close": 55.5044176, "volume": 364765.0}, {"date": "2008-03-07", "close": 53.2282112, "volume": 453195.0}, {"date": "2008-03-10", "close": 50.0765408, "volume": 339741.0}, {"date": "2008-03-11", "close": 47.0999632, "volume": 604980.0}, {"date": "2008-03-12", "close": 50.0765408, "volume": 442631.0}, {"date": "2008-03-13", "close": 51.0395512, "volume": 457724.0}, {"date": "2008-03-14", "close": 51.214644, "volume": 371657.0}, {"date": "2008-03-17", "close": 46.6622312, "volume": 526692.0}, {"date": "2008-03-18", "close": 46.399592, "volume": 315063.0}, {"date": "2008-03-19", "close": 48.2380664, "volume": 304389.0}, {"date": "2008-03-20", "close": 44.2984784, "volume": 901302.0}, {"date": "2008-03-25", "close": 45.4365816, "volume": 474180.0}, {"date": "2008-03-26", "close": 45.96186, "volume": 262632.0}, {"date": "2008-03-27", "close": 46.1369528, "volume": 195982.0}, {"date": "2008-03-28", "close": 45.6992208, "volume": 301388.0}, {"date": "2008-03-31", "close": 44.5611176, "volume": 556472.0}, {"date": "2008-04-01", "close": 42.9852824, "volume": 369692.0}, {"date": "2008-04-02", "close": 42.6350968, "volume": 418297.0}, {"date": "2008-04-03", "close": 42.2849112, "volume": 449942.0}, {"date": "2008-04-04", "close": 43.5981072, "volume": 426128.0}, {"date": "2008-04-07", "close": 45.086396, "volume": 328688.0}, {"date": "2008-04-08", "close": 43.5105608, "volume": 360440.0}, {"date": "2008-04-09", "close": 43.0728288, "volume": 345913.0}, {"date": "2008-04-10", "close": 42.2849112, "volume": 365429.0}, {"date": "2008-04-11", "close": 40.271344, "volume": 680259.0}, {"date": "2008-04-14", "close": 37.644952, "volume": 739482.0}, {"date": "2008-04-15", "close": 39.3083336, "volume": 1434343.0}, {"date": "2008-04-16", "close": 39.6585192, "volume": 545035.0}, {"date": "2008-04-17", "close": 41.4094472, "volume": 660278.0}, {"date": "2008-04-18", "close": 40.6215296, "volume": 376824.0}, {"date": "2008-04-21", "close": 41.9347256, "volume": 334668.0}, {"date": "2008-04-22", "close": 39.4834264, "volume": 352567.0}, {"date": "2008-04-23", "close": 39.3083336, "volume": 381362.0}, {"date": "2008-04-24", "close": 37.644952, "volume": 618086.0}, {"date": "2008-04-28", "close": 38.1702304, "volume": 587711.0}, {"date": "2008-04-29", "close": 36.2442096, "volume": 667407.0}, {"date": "2008-04-30", "close": 37.20722, "volume": 463043.0}, {"date": "2008-05-01", "close": 38.2577768, "volume": 304160.0}, {"date": "2008-05-02", "close": 37.9951376, "volume": 399827.0}, {"date": "2008-05-05", "close": 39.4834264, "volume": 333796.0}, {"date": "2008-05-06", "close": 39.0456944, "volume": 232834.0}, {"date": "2008-05-07", "close": 41.2343544, "volume": 644024.0}, {"date": "2008-05-08", "close": 42.897736, "volume": 921518.0}, {"date": "2008-05-09", "close": 46.837324, "volume": 884086.0}, {"date": "2008-05-12", "close": 44.5611176, "volume": 668314.0}, {"date": "2008-05-13", "close": 44.210932, "volume": 412208.0}, {"date": "2008-05-14", "close": 43.9482928, "volume": 234673.0}, {"date": "2008-05-15", "close": 46.399592, "volume": 966218.0}, {"date": "2008-05-16", "close": 47.275056, "volume": 923067.0}, {"date": "2008-05-19", "close": 51.9150152, "volume": 822512.0}, {"date": "2008-05-20", "close": 51.9150152, "volume": 679089.0}, {"date": "2008-05-21", "close": 51.3897368, "volume": 525891.0}, {"date": "2008-05-22", "close": 50.6018192, "volume": 263507.0}, {"date": "2008-05-23", "close": 51.3897368, "volume": 801834.0}, {"date": "2008-05-26", "close": 52.52784, "volume": 522671.0}, {"date": "2008-05-27", "close": 54.1036752, "volume": 573472.0}, {"date": "2008-05-28", "close": 51.3021904, "volume": 574231.0}, {"date": "2008-05-29", "close": 53.403304, "volume": 663559.0}, {"date": "2008-05-30", "close": 51.1270976, "volume": 604295.0}, {"date": "2008-06-02", "close": 50.1640872, "volume": 364154.0}, {"date": "2008-06-03", "close": 50.1640872, "volume": 437358.0}, {"date": "2008-06-04", "close": 49.1135304, "volume": 595969.0}, {"date": "2008-06-05", "close": 46.837324, "volume": 777712.0}, {"date": "2008-06-06", "close": 47.275056, "volume": 720105.0}, {"date": "2008-06-10", "close": 47.0124168, "volume": 314365.0}, {"date": "2008-06-11", "close": 45.96186, "volume": 287331.0}, {"date": "2008-06-12", "close": 47.275056, "volume": 370263.0}, {"date": "2008-06-13", "close": 47.275056, "volume": 286142.0}, {"date": "2008-06-16", "close": 46.837324, "volume": 169252.0}, {"date": "2008-06-17", "close": 44.9113032, "volume": 642136.0}, {"date": "2008-06-18", "close": 46.4871384, "volume": 892716.0}, {"date": "2008-06-19", "close": 48.7633448, "volume": 961054.0}, {"date": "2008-06-20", "close": 47.9754272, "volume": 471362.0}, {"date": "2008-06-23", "close": 47.5376952, "volume": 354289.0}, {"date": "2008-06-24", "close": 51.7399224, "volume": 712956.0}, {"date": "2008-06-25", "close": 52.1776544, "volume": 405687.0}, {"date": "2008-06-26", "close": 52.8780256, "volume": 617673.0}, {"date": "2008-06-27", "close": 56.467428, "volume": 806330.0}, {"date": "2008-06-30", "close": 56.1172424, "volume": 853911.0}, {"date": "2008-07-01", "close": 57.1677992, "volume": 468670.0}, {"date": "2008-07-02", "close": 58.3934488, "volume": 725449.0}, {"date": "2008-07-03", "close": 56.90516, "volume": 828811.0}, {"date": "2008-07-04", "close": 56.9927064, "volume": 775867.0}, {"date": "2008-07-07", "close": 57.5179848, "volume": 273946.0}, {"date": "2008-07-08", "close": 56.90516, "volume": 609413.0}, {"date": "2008-07-09", "close": 55.591964, "volume": 513175.0}, {"date": "2008-07-10", "close": 56.2047888, "volume": 263678.0}, {"date": "2008-07-11", "close": 55.5044176, "volume": 588031.0}, {"date": "2008-07-14", "close": 55.7670568, "volume": 384083.0}, {"date": "2008-07-15", "close": 56.5549744, "volume": 548293.0}, {"date": "2008-07-16", "close": 55.591964, "volume": 368649.0}, {"date": "2008-07-17", "close": 50.8644584, "volume": 706900.0}, {"date": "2008-07-18", "close": 47.0124168, "volume": 857998.0}, {"date": "2008-07-21", "close": 45.96186, "volume": 550240.0}, {"date": "2008-07-22", "close": 48.5007056, "volume": 438585.0}, {"date": "2008-07-23", "close": 48.8508912, "volume": 295258.0}, {"date": "2008-07-24", "close": 46.1369528, "volume": 344166.0}, {"date": "2008-07-25", "close": 45.8743136, "volume": 412102.0}, {"date": "2008-07-28", "close": 46.1369528, "volume": 218967.0}, {"date": "2008-07-29", "close": 46.399592, "volume": 277451.0}, {"date": "2008-07-30", "close": 46.2244992, "volume": 165710.0}, {"date": "2008-07-31", "close": 47.712788, "volume": 462227.0}, {"date": "2008-08-01", "close": 47.5376952, "volume": 267217.0}, {"date": "2008-08-04", "close": 45.96186, "volume": 174655.0}, {"date": "2008-08-05", "close": 42.2849112, "volume": 728350.0}, {"date": "2008-08-06", "close": 41.58454, "volume": 459493.0}, {"date": "2008-08-07", "close": 42.1973648, "volume": 1881694.0}, {"date": "2008-08-08", "close": 43.2479216, "volume": 315005.0}, {"date": "2008-08-11", "close": 41.58454, "volume": 303489.0}, {"date": "2008-08-12", "close": 40.3588904, "volume": 375173.0}, {"date": "2008-08-13", "close": 43.5105608, "volume": 749619.0}, {"date": "2008-08-14", "close": 46.837324, "volume": 525135.0}, {"date": "2008-08-15", "close": 46.3120456, "volume": 207899.0}, {"date": "2008-08-18", "close": 47.0999632, "volume": 185503.0}, {"date": "2008-08-19", "close": 44.9113032, "volume": 235989.0}, {"date": "2008-08-20", "close": 45.3490352, "volume": 478708.0}, {"date": "2008-08-21", "close": 45.96186, "volume": 190281.0}, {"date": "2008-08-22", "close": 48.3256128, "volume": 258647.0}, {"date": "2008-08-25", "close": 49.025984, "volume": 227593.0}, {"date": "2008-08-26", "close": 47.9754272, "volume": 235850.0}, {"date": "2008-08-27", "close": 46.5746848, "volume": 309503.0}, {"date": "2008-08-28", "close": 49.901448, "volume": 600431.0}, {"date": "2008-08-29", "close": 51.0395512, "volume": 447841.0}, {"date": "2008-09-01", "close": 50.776912, "volume": 136698.0}, {"date": "2008-09-02", "close": 50.33918, "volume": 192678.0}, {"date": "2008-09-03", "close": 48.15052, "volume": 410991.0}, {"date": "2008-09-04", "close": 45.2614888, "volume": 773819.0}, {"date": "2008-09-05", "close": 43.9482928, "volume": 580446.0}, {"date": "2008-09-08", "close": 47.712788, "volume": 329141.0}, {"date": "2008-09-09", "close": 44.5611176, "volume": 456473.0}, {"date": "2008-09-10", "close": 41.146808, "volume": 594865.0}, {"date": "2008-09-11", "close": 40.9717152, "volume": 439831.0}, {"date": "2008-09-12", "close": 41.3219008, "volume": 590303.0}, {"date": "2008-09-15", "close": 41.146808, "volume": 426003.0}, {"date": "2008-09-16", "close": 37.4698592, "volume": 1034970.0}, {"date": "2008-09-17", "close": 36.8570344, "volume": 877663.0}, {"date": "2008-09-18", "close": 32.8299, "volume": 1675825.0}, {"date": "2008-09-19", "close": 36.331756, "volume": 693643.0}, {"date": "2008-09-22", "close": 38.520416, "volume": 569410.0}, {"date": "2008-09-23", "close": 37.9951376, "volume": 222518.0}, {"date": "2008-09-24", "close": 40.4464368, "volume": 239956.0}, {"date": "2008-09-25", "close": 38.3453232, "volume": 259898.0}, {"date": "2008-09-26", "close": 37.5574056, "volume": 394442.0}, {"date": "2008-09-29", "close": 36.331756, "volume": 271042.0}, {"date": "2008-09-30", "close": 34.143096, "volume": 429353.0}, {"date": "2008-10-01", "close": 35.456292, "volume": 188517.0}, {"date": "2008-10-02", "close": 33.1800856, "volume": 304761.0}, {"date": "2008-10-03", "close": 33.3551784, "volume": 582282.0}, {"date": "2008-10-06", "close": 30.9914256, "volume": 330082.0}, {"date": "2008-10-07", "close": 28.7152192, "volume": 735213.0}, {"date": "2008-10-08", "close": 23.637528, "volume": 773902.0}, {"date": "2008-10-09", "close": 22.0616928, "volume": 959754.0}, {"date": "2008-10-10", "close": 17.947012, "volume": 915887.0}, {"date": "2008-10-13", "close": 19.3477544, "volume": 658445.0}, {"date": "2008-10-14", "close": 22.762064, "volume": 744578.0}, {"date": "2008-10-15", "close": 19.3477544, "volume": 796262.0}, {"date": "2008-10-16", "close": 16.8964552, "volume": 772904.0}, {"date": "2008-10-17", "close": 15.6708056, "volume": 1009360.0}, {"date": "2008-10-20", "close": 16.8964552, "volume": 678789.0}, {"date": "2008-10-21", "close": 19.5228472, "volume": 697143.0}, {"date": "2008-10-22", "close": 19.1726616, "volume": 720221.0}, {"date": "2008-10-23", "close": 16.8964552, "volume": 748174.0}, {"date": "2008-10-24", "close": 17.50928, "volume": 364898.0}, {"date": "2008-10-27", "close": 17.2466408, "volume": 299067.0}, {"date": "2008-10-28", "close": 17.50928, "volume": 317207.0}, {"date": "2008-10-29", "close": 18.0345584, "volume": 548224.0}, {"date": "2008-10-30", "close": 20.135672, "volume": 592341.0}, {"date": "2008-10-31", "close": 19.8730328, "volume": 381437.0}, {"date": "2008-11-03", "close": 22.762064, "volume": 420061.0}, {"date": "2008-11-04", "close": 21.6239608, "volume": 274964.0}, {"date": "2008-11-05", "close": 24.2503528, "volume": 484884.0}, {"date": "2008-11-06", "close": 21.2737752, "volume": 292011.0}, {"date": "2008-11-07", "close": 21.448868, "volume": 351301.0}, {"date": "2008-11-10", "close": 22.1492392, "volume": 222786.0}, {"date": "2008-11-11", "close": 22.762064, "volume": 177993.0}, {"date": "2008-11-12", "close": 22.2367856, "volume": 202650.0}, {"date": "2008-11-13", "close": 18.7349296, "volume": 499503.0}, {"date": "2008-11-14", "close": 20.135672, "volume": 292123.0}, {"date": "2008-11-17", "close": 21.0986824, "volume": 311733.0}, {"date": "2008-11-18", "close": 20.7484968, "volume": 491828.0}, {"date": "2008-11-19", "close": 19.3477544, "volume": 926419.0}, {"date": "2008-11-20", "close": 16.196084, "volume": 842672.0}, {"date": "2008-11-21", "close": 16.3711768, "volume": 877990.0}, {"date": "2008-11-24", "close": 17.50928, "volume": 676039.0}, {"date": "2008-11-25", "close": 17.5968264, "volume": 3642134.0}, {"date": "2008-11-26", "close": 16.8089088, "volume": 976542.0}, {"date": "2008-11-27", "close": 19.69794, "volume": 840386.0}, {"date": "2008-11-28", "close": 20.7484968, "volume": 392192.0}, {"date": "2008-12-01", "close": 21.8866, "volume": 615309.0}, {"date": "2008-12-02", "close": 19.1726616, "volume": 471419.0}, {"date": "2008-12-03", "close": 19.6103936, "volume": 461484.0}, {"date": "2008-12-04", "close": 20.3107648, "volume": 455105.0}, {"date": "2008-12-05", "close": 20.3107648, "volume": 222795.0}, {"date": "2008-12-08", "close": 20.8360432, "volume": 257589.0}, {"date": "2008-12-09", "close": 21.0986824, "volume": 359235.0}, {"date": "2008-12-10", "close": 21.448868, "volume": 328124.0}, {"date": "2008-12-11", "close": 23.9877136, "volume": 1132290.0}, {"date": "2008-12-12", "close": 22.5869712, "volume": 369730.0}, {"date": "2008-12-15", "close": 24.7756312, "volume": 434232.0}, {"date": "2008-12-16", "close": 23.1122496, "volume": 463728.0}, {"date": "2008-12-17", "close": 22.8496104, "volume": 472451.0}, {"date": "2008-12-18", "close": 22.324332, "volume": 935540.0}, {"date": "2008-12-19", "close": 20.9235896, "volume": 760658.0}, {"date": "2008-12-22", "close": 20.135672, "volume": 157625.0}, {"date": "2008-12-23", "close": 19.4353008, "volume": 275199.0}, {"date": "2008-12-24", "close": 20.9235896, "volume": 244358.0}, {"date": "2008-12-29", "close": 19.8730328, "volume": 244427.0}, {"date": "2008-12-30", "close": 20.6609504, "volume": 250520.0}, {"date": "2008-12-31", "close": 21.7115072, "volume": 266828.0}, {"date": "2009-01-02", "close": 22.0616928, "volume": 345952.0}, {"date": "2009-01-05", "close": 23.199796, "volume": 448528.0}, {"date": "2009-01-06", "close": 26.26392, "volume": 605262.0}, {"date": "2009-01-07", "close": 28.2774872, "volume": 848670.0}, {"date": "2009-01-08", "close": 26.0888272, "volume": 384549.0}, {"date": "2009-01-09", "close": 25.9137344, "volume": 327649.0}, {"date": "2009-01-12", "close": 24.8631776, "volume": 296990.0}, {"date": "2009-01-13", "close": 24.8631776, "volume": 250447.0}, {"date": "2009-01-14", "close": 26.3514664, "volume": 274326.0}, {"date": "2009-01-15", "close": 24.512992, "volume": 274966.0}, {"date": "2009-01-16", "close": 25.4760024, "volume": 254025.0}, {"date": "2009-01-19", "close": 27.139384, "volume": 245646.0}, {"date": "2009-01-20", "close": 25.6510952, "volume": 507584.0}, {"date": "2009-01-21", "close": 26.0012808, "volume": 295377.0}, {"date": "2009-01-22", "close": 26.701652, "volume": 292331.0}, {"date": "2009-01-23", "close": 26.26392, "volume": 337586.0}, {"date": "2009-01-27", "close": 25.9137344, "volume": 312581.0}, {"date": "2009-01-28", "close": 27.0518376, "volume": 164294.0}, {"date": "2009-01-29", "close": 26.701652, "volume": 296272.0}, {"date": "2009-01-30", "close": 27.139384, "volume": 313875.0}, {"date": "2009-02-02", "close": 26.0888272, "volume": 157772.0}, {"date": "2009-02-03", "close": 25.0382704, "volume": 320290.0}, {"date": "2009-02-04", "close": 25.0382704, "volume": 371854.0}, {"date": "2009-02-05", "close": 25.4760024, "volume": 205769.0}, {"date": "2009-02-06", "close": 26.5265592, "volume": 294916.0}, {"date": "2009-02-09", "close": 27.3144768, "volume": 148508.0}, {"date": "2009-02-10", "close": 28.014848, "volume": 316306.0}, {"date": "2009-02-11", "close": 28.890312, "volume": 460900.0}, {"date": "2009-02-12", "close": 28.2774872, "volume": 333664.0}, {"date": "2009-02-13", "close": 26.4390128, "volume": 430853.0}, {"date": "2009-02-16", "close": 28.014848, "volume": 344902.0}, {"date": "2009-02-17", "close": 27.577116, "volume": 192356.0}, {"date": "2009-02-18", "close": 25.826188, "volume": 451357.0}, {"date": "2009-02-19", "close": 27.6646624, "volume": 575132.0}, {"date": "2009-02-20", "close": 26.6141056, "volume": 305718.0}, {"date": "2009-02-23", "close": 25.2133632, "volume": 320024.0}, {"date": "2009-02-24", "close": 24.07526, "volume": 348204.0}, {"date": "2009-02-25", "close": 23.9877136, "volume": 390766.0}, {"date": "2009-02-26", "close": 24.07526, "volume": 308036.0}, {"date": "2009-02-27", "close": 26.26392, "volume": 635009.0}, {"date": "2009-03-02", "close": 25.1258168, "volume": 223813.0}, {"date": "2009-03-03", "close": 23.9877136, "volume": 260420.0}, {"date": "2009-03-04", "close": 23.8126208, "volume": 232519.0}, {"date": "2009-03-05", "close": 24.3378992, "volume": 210502.0}, {"date": "2009-03-06", "close": 24.7756312, "volume": 314425.0}, {"date": "2009-03-09", "close": 24.7756312, "volume": 136703.0}, {"date": "2009-03-10", "close": 25.4760024, "volume": 294232.0}, {"date": "2009-03-11", "close": 25.6510952, "volume": 278344.0}, {"date": "2009-03-12", "close": 25.2133632, "volume": 375721.0}, {"date": "2009-03-13", "close": 27.4895696, "volume": 605834.0}, {"date": "2009-03-16", "close": 27.6646624, "volume": 506610.0}, {"date": "2009-03-17", "close": 30.4661472, "volume": 739515.0}, {"date": "2009-03-18", "close": 28.7152192, "volume": 591259.0}, {"date": "2009-03-19", "close": 30.64124, "volume": 900312.0}, {"date": "2009-03-20", "close": 29.2404976, "volume": 425516.0}, {"date": "2009-03-23", "close": 30.3786008, "volume": 324782.0}, {"date": "2009-03-24", "close": 29.4155904, "volume": 318371.0}, {"date": "2009-03-25", "close": 30.0284152, "volume": 206862.0}, {"date": "2009-03-26", "close": 31.3416112, "volume": 419690.0}, {"date": "2009-03-27", "close": 31.2540648, "volume": 388669.0}, {"date": "2009-03-30", "close": 30.64124, "volume": 147837.0}, {"date": "2009-03-31", "close": 29.765776, "volume": 422284.0}, {"date": "2009-04-01", "close": 30.2910544, "volume": 222583.0}, {"date": "2009-04-02", "close": 31.6042504, "volume": 244560.0}, {"date": "2009-04-03", "close": 32.5672608, "volume": 296541.0}, {"date": "2009-04-06", "close": 33.6178176, "volume": 236345.0}, {"date": "2009-04-07", "close": 33.1800856, "volume": 222124.0}, {"date": "2009-04-08", "close": 31.3416112, "volume": 405902.0}, {"date": "2009-04-09", "close": 31.6917968, "volume": 295817.0}, {"date": "2009-04-14", "close": 30.9914256, "volume": 468987.0}, {"date": "2009-04-15", "close": 30.5536936, "volume": 466722.0}, {"date": "2009-04-16", "close": 32.3046216, "volume": 279385.0}, {"date": "2009-04-17", "close": 32.5672608, "volume": 479102.0}, {"date": "2009-04-20", "close": 35.894024, "volume": 559900.0}, {"date": "2009-04-21", "close": 34.143096, "volume": 263874.0}, {"date": "2009-04-22", "close": 35.456292, "volume": 262035.0}, {"date": "2009-04-23", "close": 38.4328696, "volume": 838489.0}, {"date": "2009-04-24", "close": 35.2811992, "volume": 532869.0}, {"date": "2009-04-27", "close": 36.5068488, "volume": 276938.0}, {"date": "2009-04-28", "close": 38.082684, "volume": 451288.0}, {"date": "2009-04-29", "close": 40.8841688, "volume": 377752.0}, {"date": "2009-04-30", "close": 40.3588904, "volume": 533263.0}, {"date": "2009-05-01", "close": 37.1196736, "volume": 716480.0}, {"date": "2009-05-04", "close": 39.7460656, "volume": 414380.0}, {"date": "2009-05-05", "close": 40.0087048, "volume": 228878.0}, {"date": "2009-05-06", "close": 38.958148, "volume": 227530.0}, {"date": "2009-05-07", "close": 39.39588, "volume": 158054.0}, {"date": "2009-05-08", "close": 40.0087048, "volume": 217118.0}, {"date": "2009-05-11", "close": 40.0087048, "volume": 215146.0}, {"date": "2009-05-12", "close": 41.146808, "volume": 237007.0}, {"date": "2009-05-13", "close": 41.6720864, "volume": 294245.0}, {"date": "2009-05-14", "close": 39.7460656, "volume": 847048.0}, {"date": "2009-05-15", "close": 41.4094472, "volume": 756893.0}, {"date": "2009-05-18", "close": 40.5339832, "volume": 515372.0}, {"date": "2009-05-19", "close": 42.6350968, "volume": 743481.0}, {"date": "2009-05-20", "close": 42.9852824, "volume": 698286.0}, {"date": "2009-05-21", "close": 43.5981072, "volume": 560286.0}, {"date": "2009-05-22", "close": 43.4230144, "volume": 674762.0}, {"date": "2009-05-25", "close": 43.335468, "volume": 560231.0}, {"date": "2009-05-26", "close": 45.1739424, "volume": 533850.0}, {"date": "2009-05-27", "close": 44.9988496, "volume": 622810.0}, {"date": "2009-05-28", "close": 44.1233856, "volume": 647517.0}, {"date": "2009-05-29", "close": 43.9482928, "volume": 4715758.0}, {"date": "2009-06-01", "close": 45.96186, "volume": 631296.0}, {"date": "2009-06-02", "close": 47.5376952, "volume": 496263.0}, {"date": "2009-06-03", "close": 47.8878808, "volume": 303028.0}, {"date": "2009-06-04", "close": 44.8237568, "volume": 799212.0}, {"date": "2009-06-05", "close": 45.8743136, "volume": 439082.0}, {"date": "2009-06-09", "close": 43.7732, "volume": 464457.0}, {"date": "2009-06-10", "close": 44.1233856, "volume": 491253.0}, {"date": "2009-06-11", "close": 45.3490352, "volume": 414476.0}, {"date": "2009-06-12", "close": 46.4871384, "volume": 246377.0}, {"date": "2009-06-15", "close": 45.524128, "volume": 387765.0}, {"date": "2009-06-16", "close": 42.460004, "volume": 533683.0}, {"date": "2009-06-17", "close": 43.6856536, "volume": 778137.0}, {"date": "2009-06-18", "close": 39.7460656, "volume": 736882.0}, {"date": "2009-06-19", "close": 37.9951376, "volume": 485259.0}, {"date": "2009-06-22", "close": 41.146808, "volume": 411304.0}, {"date": "2009-06-23", "close": 38.082684, "volume": 363239.0}, {"date": "2009-06-24", "close": 38.6079624, "volume": 284505.0}, {"date": "2009-06-25", "close": 41.146808, "volume": 477299.0}, {"date": "2009-06-26", "close": 42.2849112, "volume": 350600.0}, {"date": "2009-06-29", "close": 41.58454, "volume": 390853.0}, {"date": "2009-06-30", "close": 43.1603752, "volume": 450849.0}, {"date": "2009-07-01", "close": 44.1233856, "volume": 329101.0}, {"date": "2009-07-02", "close": 43.335468, "volume": 217122.0}, {"date": "2009-07-03", "close": 41.4094472, "volume": 168826.0}, {"date": "2009-07-06", "close": 40.3588904, "volume": 301086.0}, {"date": "2009-07-07", "close": 38.4328696, "volume": 443378.0}, {"date": "2009-07-08", "close": 38.3453232, "volume": 605204.0}, {"date": "2009-07-09", "close": 38.958148, "volume": 421845.0}, {"date": "2009-07-10", "close": 38.520416, "volume": 203983.0}, {"date": "2009-07-13", "close": 37.9951376, "volume": 242009.0}, {"date": "2009-07-14", "close": 39.3083336, "volume": 287189.0}, {"date": "2009-07-15", "close": 40.1837976, "volume": 299429.0}, {"date": "2009-07-16", "close": 41.7596328, "volume": 380351.0}, {"date": "2009-07-17", "close": 41.7596328, "volume": 204895.0}, {"date": "2009-07-20", "close": 43.4230144, "volume": 271981.0}, {"date": "2009-07-21", "close": 43.4230144, "volume": 293942.0}, {"date": "2009-07-22", "close": 42.5475504, "volume": 193645.0}, {"date": "2009-07-23", "close": 42.5475504, "volume": 209931.0}, {"date": "2009-07-24", "close": 43.5981072, "volume": 283747.0}, {"date": "2009-07-27", "close": 43.5981072, "volume": 199519.0}, {"date": "2009-07-28", "close": 43.2479216, "volume": 204966.0}, {"date": "2009-07-29", "close": 41.9347256, "volume": 352463.0}, {"date": "2009-07-30", "close": 40.709076, "volume": 289482.0}, {"date": "2009-07-31", "close": 39.9211584, "volume": 447146.0}, {"date": "2009-08-03", "close": 40.4464368, "volume": 255209.0}, {"date": "2009-08-04", "close": 41.8471792, "volume": 515941.0}, {"date": "2009-08-05", "close": 40.7966224, "volume": 359452.0}, {"date": "2009-08-06", "close": 39.9211584, "volume": 420202.0}, {"date": "2009-08-07", "close": 40.0962512, "volume": 238892.0}, {"date": "2009-08-10", "close": 39.9211584, "volume": 337118.0}, {"date": "2009-08-11", "close": 38.8706016, "volume": 428230.0}, {"date": "2009-08-12", "close": 38.4328696, "volume": 328479.0}, {"date": "2009-08-13", "close": 39.7460656, "volume": 224753.0}, {"date": "2009-08-14", "close": 40.271344, "volume": 324385.0}, {"date": "2009-08-17", "close": 39.4834264, "volume": 148977.0}, {"date": "2009-08-18", "close": 38.958148, "volume": 157732.0}, {"date": "2009-08-19", "close": 39.4834264, "volume": 328030.0}, {"date": "2009-08-20", "close": 38.7830552, "volume": 236857.0}, {"date": "2009-08-21", "close": 38.8706016, "volume": 170191.0}, {"date": "2009-08-24", "close": 40.7966224, "volume": 294882.0}, {"date": "2009-08-25", "close": 40.5339832, "volume": 239660.0}, {"date": "2009-08-26", "close": 40.271344, "volume": 362267.0}, {"date": "2009-08-27", "close": 39.2207872, "volume": 348779.0}, {"date": "2009-08-28", "close": 40.0087048, "volume": 191802.0}, {"date": "2009-08-31", "close": 40.271344, "volume": 276748.0}, {"date": "2009-09-01", "close": 42.460004, "volume": 559253.0}, {"date": "2009-09-02", "close": 39.833612, "volume": 740793.0}, {"date": "2009-09-03", "close": 39.4834264, "volume": 324008.0}, {"date": "2009-09-04", "close": 38.958148, "volume": 318279.0}, {"date": "2009-09-07", "close": 40.3588904, "volume": 263010.0}, {"date": "2009-09-08", "close": 42.897736, "volume": 702654.0}, {"date": "2009-09-10", "close": 41.58454, "volume": 1499310.0}, {"date": "2009-09-11", "close": 40.0087048, "volume": 1047181.0}, {"date": "2009-09-14", "close": 39.0456944, "volume": 993909.0}, {"date": "2009-09-15", "close": 39.2207872, "volume": 754879.0}, {"date": "2009-09-16", "close": 39.3083336, "volume": 762287.0}, {"date": "2009-09-17", "close": 40.709076, "volume": 1687594.0}, {"date": "2009-09-18", "close": 41.0592616, "volume": 807849.0}, {"date": "2009-09-21", "close": 40.5339832, "volume": 227186.0}, {"date": "2009-09-22", "close": 39.9211584, "volume": 494351.0}, {"date": "2009-09-23", "close": 40.6215296, "volume": 341580.0}, {"date": "2009-09-24", "close": 40.0962512, "volume": 386171.0}, {"date": "2009-09-25", "close": 39.3083336, "volume": 529980.0}, {"date": "2009-09-28", "close": 39.0456944, "volume": 449334.0}, {"date": "2009-09-29", "close": 39.0456944, "volume": 390593.0}, {"date": "2009-09-30", "close": 39.39588, "volume": 545498.0}, {"date": "2009-10-01", "close": 39.4834264, "volume": 205698.0}, {"date": "2009-10-02", "close": 37.9951376, "volume": 308773.0}, {"date": "2009-10-05", "close": 37.1196736, "volume": 343875.0}, {"date": "2009-10-06", "close": 37.1196736, "volume": 457077.0}, {"date": "2009-10-07", "close": 39.2207872, "volume": 1027294.0}, {"date": "2009-10-08", "close": 41.146808, "volume": 1032729.0}, {"date": "2009-10-09", "close": 41.9347256, "volume": 1075597.0}, {"date": "2009-10-12", "close": 40.8841688, "volume": 376334.0}, {"date": "2009-10-13", "close": 41.6720864, "volume": 347478.0}, {"date": "2009-10-14", "close": 42.1973648, "volume": 500192.0}, {"date": "2009-10-15", "close": 42.1098184, "volume": 337038.0}, {"date": "2009-10-16", "close": 42.1098184, "volume": 522833.0}, {"date": "2009-10-19", "close": 42.022272, "volume": 220805.0}, {"date": "2009-10-20", "close": 42.022272, "volume": 421819.0}, {"date": "2009-10-21", "close": 44.2984784, "volume": 1106045.0}, {"date": "2009-10-22", "close": 42.897736, "volume": 566393.0}, {"date": "2009-10-23", "close": 42.1973648, "volume": 434306.0}, {"date": "2009-10-26", "close": 41.7596328, "volume": 265997.0}, {"date": "2009-10-27", "close": 40.1837976, "volume": 426874.0}, {"date": "2009-10-28", "close": 39.39588, "volume": 353547.0}, {"date": "2009-10-29", "close": 37.4698592, "volume": 609944.0}, {"date": "2009-10-30", "close": 36.4193024, "volume": 1006074.0}, {"date": "2009-11-02", "close": 34.9310136, "volume": 835885.0}, {"date": "2009-11-03", "close": 35.6313848, "volume": 577530.0}, {"date": "2009-11-04", "close": 36.1566632, "volume": 812252.0}, {"date": "2009-11-05", "close": 35.8064776, "volume": 516432.0}, {"date": "2009-11-06", "close": 35.9815704, "volume": 415163.0}, {"date": "2009-11-09", "close": 36.6819416, "volume": 403703.0}, {"date": "2009-11-10", "close": 37.3823128, "volume": 487521.0}, {"date": "2009-11-11", "close": 37.1196736, "volume": 357500.0}, {"date": "2009-11-12", "close": 37.0321272, "volume": 284769.0}, {"date": "2009-11-13", "close": 36.0691168, "volume": 470804.0}, {"date": "2009-11-16", "close": 37.644952, "volume": 524422.0}, {"date": "2009-11-17", "close": 38.6955088, "volume": 812456.0}, {"date": "2009-11-18", "close": 38.520416, "volume": 593715.0}, {"date": "2009-11-19", "close": 37.0321272, "volume": 449902.0}, {"date": "2009-11-20", "close": 36.9445808, "volume": 312355.0}, {"date": "2009-11-23", "close": 36.6819416, "volume": 213903.0}, {"date": "2009-11-24", "close": 36.2442096, "volume": 379446.0}, {"date": "2009-11-25", "close": 36.331756, "volume": 325496.0}, {"date": "2009-11-26", "close": 35.9815704, "volume": 333668.0}, {"date": "2009-11-27", "close": 34.9310136, "volume": 364997.0}, {"date": "2009-11-30", "close": 36.0691168, "volume": 518428.0}, {"date": "2009-12-01", "close": 36.0691168, "volume": 222419.0}, {"date": "2009-12-02", "close": 36.769488, "volume": 420491.0}, {"date": "2009-12-03", "close": 36.5943952, "volume": 324543.0}, {"date": "2009-12-04", "close": 36.5943952, "volume": 233144.0}, {"date": "2009-12-07", "close": 35.6313848, "volume": 355885.0}, {"date": "2009-12-08", "close": 35.6313848, "volume": 265959.0}, {"date": "2009-12-09", "close": 35.456292, "volume": 307915.0}, {"date": "2009-12-10", "close": 34.8434672, "volume": 607737.0}, {"date": "2009-12-11", "close": 33.7929104, "volume": 899124.0}, {"date": "2009-12-14", "close": 33.267632, "volume": 779283.0}, {"date": "2009-12-15", "close": 35.1936528, "volume": 615660.0}, {"date": "2009-12-16", "close": 34.8434672, "volume": 586096.0}, {"date": "2009-12-17", "close": 35.894024, "volume": 1088339.0}, {"date": "2009-12-18", "close": 35.6313848, "volume": 488088.0}, {"date": "2009-12-21", "close": 35.3687456, "volume": 229134.0}, {"date": "2009-12-22", "close": 35.1061064, "volume": 361129.0}, {"date": "2009-12-23", "close": 35.2811992, "volume": 231879.0}, {"date": "2009-12-24", "close": 35.2811992, "volume": 103503.0}, {"date": "2009-12-29", "close": 35.894024, "volume": 454574.0}, {"date": "2009-12-30", "close": 36.5943952, "volume": 253561.0}, {"date": "2009-12-31", "close": 36.5943952, "volume": 164230.0}, {"date": "2010-01-04", "close": 37.3823128, "volume": 231508.0}, {"date": "2010-01-05", "close": 39.0456944, "volume": 468060.0}, {"date": "2010-01-06", "close": 37.9075912, "volume": 343914.0}, {"date": "2010-01-07", "close": 37.8200448, "volume": 272852.0}, {"date": "2010-01-08", "close": 38.3453232, "volume": 255900.0}, {"date": "2010-01-11", "close": 38.6079624, "volume": 168652.0}, {"date": "2010-01-12", "close": 37.20722, "volume": 429169.0}, {"date": "2010-01-13", "close": 36.5943952, "volume": 277799.0}, {"date": "2010-01-14", "close": 36.6819416, "volume": 229239.0}, {"date": "2010-01-15", "close": 36.0691168, "volume": 382217.0}, {"date": "2010-01-18", "close": 35.6313848, "volume": 378582.0}, {"date": "2010-01-19", "close": 35.5438384, "volume": 441227.0}, {"date": "2010-01-20", "close": 35.6313848, "volume": 304712.0}, {"date": "2010-01-21", "close": 34.7559208, "volume": 380502.0}, {"date": "2010-01-22", "close": 34.4057352, "volume": 910818.0}, {"date": "2010-01-25", "close": 33.9680032, "volume": 427325.0}, {"date": "2010-01-27", "close": 32.4797144, "volume": 1314479.0}, {"date": "2010-01-28", "close": 32.5672608, "volume": 575062.0}, {"date": "2010-01-29", "close": 31.8668896, "volume": 560492.0}, {"date": "2010-02-01", "close": 32.0419824, "volume": 710595.0}, {"date": "2010-02-02", "close": 33.0925392, "volume": 463261.0}, {"date": "2010-02-03", "close": 33.1800856, "volume": 422716.0}, {"date": "2010-02-04", "close": 33.0049928, "volume": 323951.0}, {"date": "2010-02-05", "close": 30.8163328, "volume": 448346.0}, {"date": "2010-02-08", "close": 30.9038792, "volume": 627250.0}, {"date": "2010-02-09", "close": 30.5536936, "volume": 630368.0}, {"date": "2010-02-10", "close": 30.7287864, "volume": 462089.0}, {"date": "2010-02-11", "close": 31.6917968, "volume": 420121.0}, {"date": "2010-02-12", "close": 30.9914256, "volume": 569599.0}, {"date": "2010-02-15", "close": 30.8163328, "volume": 237969.0}, {"date": "2010-02-16", "close": 30.2910544, "volume": 237314.0}, {"date": "2010-02-17", "close": 32.1295288, "volume": 474983.0}, {"date": "2010-02-18", "close": 32.8299, "volume": 728403.0}, {"date": "2010-02-19", "close": 33.6178176, "volume": 894897.0}, {"date": "2010-02-22", "close": 34.3181888, "volume": 357276.0}, {"date": "2010-02-23", "close": 34.4932816, "volume": 431559.0}, {"date": "2010-02-24", "close": 32.4797144, "volume": 595448.0}, {"date": "2010-02-25", "close": 31.6917968, "volume": 436320.0}, {"date": "2010-02-26", "close": 31.6042504, "volume": 692111.0}, {"date": "2010-03-01", "close": 32.3046216, "volume": 310166.0}, {"date": "2010-03-02", "close": 32.5672608, "volume": 500752.0}, {"date": "2010-03-03", "close": 32.7423536, "volume": 286685.0}, {"date": "2010-03-04", "close": 31.6917968, "volume": 661592.0}, {"date": "2010-03-05", "close": 31.1665184, "volume": 544330.0}, {"date": "2010-03-08", "close": 32.7423536, "volume": 691221.0}, {"date": "2010-03-09", "close": 33.0925392, "volume": 548390.0}, {"date": "2010-03-10", "close": 32.3046216, "volume": 648678.0}, {"date": "2010-03-11", "close": 32.5672608, "volume": 386673.0}, {"date": "2010-03-12", "close": 32.392168, "volume": 292848.0}, {"date": "2010-03-15", "close": 32.2170752, "volume": 216129.0}, {"date": "2010-03-16", "close": 33.267632, "volume": 530163.0}, {"date": "2010-03-17", "close": 34.580828, "volume": 930529.0}, {"date": "2010-03-18", "close": 34.6683744, "volume": 602216.0}, {"date": "2010-03-19", "close": 35.5438384, "volume": 445588.0}, {"date": "2010-03-22", "close": 35.01856, "volume": 514105.0}, {"date": "2010-03-23", "close": 34.4932816, "volume": 556259.0}, {"date": "2010-03-24", "close": 35.5438384, "volume": 729998.0}, {"date": "2010-03-25", "close": 34.7559208, "volume": 321549.0}, {"date": "2010-03-26", "close": 33.9680032, "volume": 585082.0}, {"date": "2010-03-29", "close": 34.6683744, "volume": 595946.0}, {"date": "2010-03-30", "close": 35.01856, "volume": 360923.0}, {"date": "2010-03-31", "close": 34.580828, "volume": 286494.0}, {"date": "2010-04-01", "close": 36.769488, "volume": 972251.0}, {"date": "2010-04-06", "close": 38.520416, "volume": 881669.0}, {"date": "2010-04-07", "close": 38.082684, "volume": 607676.0}, {"date": "2010-04-08", "close": 37.3823128, "volume": 466049.0}, {"date": "2010-04-09", "close": 38.082684, "volume": 520373.0}, {"date": "2010-04-12", "close": 37.9951376, "volume": 523190.0}, {"date": "2010-04-13", "close": 36.6819416, "volume": 611768.0}, {"date": "2010-04-14", "close": 36.331756, "volume": 529347.0}, {"date": "2010-04-15", "close": 36.2442096, "volume": 450118.0}, {"date": "2010-04-16", "close": 35.5438384, "volume": 468054.0}, {"date": "2010-04-19", "close": 34.4057352, "volume": 654498.0}, {"date": "2010-04-20", "close": 34.4057352, "volume": 368245.0}, {"date": "2010-04-21", "close": 35.1936528, "volume": 599838.0}, {"date": "2010-04-22", "close": 34.2306424, "volume": 657417.0}, {"date": "2010-04-23", "close": 33.6178176, "volume": 668424.0}, {"date": "2010-04-27", "close": 33.7929104, "volume": 448973.0}, {"date": "2010-04-28", "close": 32.9174464, "volume": 525714.0}, {"date": "2010-04-29", "close": 32.2170752, "volume": 439366.0}, {"date": "2010-04-30", "close": 35.01856, "volume": 1038805.0}, {"date": "2010-05-03", "close": 33.705364, "volume": 645709.0}, {"date": "2010-05-04", "close": 34.3181888, "volume": 623473.0}, {"date": "2010-05-05", "close": 32.5672608, "volume": 1052430.0}, {"date": "2010-05-06", "close": 31.954436, "volume": 817186.0}, {"date": "2010-05-07", "close": 32.392168, "volume": 785711.0}, {"date": "2010-05-10", "close": 34.580828, "volume": 1053837.0}, {"date": "2010-05-11", "close": 35.01856, "volume": 1016503.0}, {"date": "2010-05-12", "close": 35.1936528, "volume": 394930.0}, {"date": "2010-05-13", "close": 36.331756, "volume": 463778.0}, {"date": "2010-05-14", "close": 35.7189312, "volume": 361297.0}, {"date": "2010-05-17", "close": 33.8804568, "volume": 545953.0}, {"date": "2010-05-18", "close": 33.7929104, "volume": 602084.0}, {"date": "2010-05-19", "close": 33.3551784, "volume": 426057.0}, {"date": "2010-05-20", "close": 33.0049928, "volume": 1321089.0}, {"date": "2010-05-21", "close": 32.8299, "volume": 704407.0}, {"date": "2010-05-24", "close": 33.1800856, "volume": 563622.0}, {"date": "2010-05-25", "close": 31.7793432, "volume": 419115.0}, {"date": "2010-05-26", "close": 32.7423536, "volume": 596459.0}, {"date": "2010-05-27", "close": 33.5302712, "volume": 746154.0}, {"date": "2010-05-28", "close": 33.8804568, "volume": 415385.0}, {"date": "2010-05-31", "close": 34.580828, "volume": 551146.0}, {"date": "2010-06-01", "close": 34.0555496, "volume": 430973.0}, {"date": "2010-06-02", "close": 33.705364, "volume": 413634.0}, {"date": "2010-06-03", "close": 34.3181888, "volume": 509318.0}, {"date": "2010-06-04", "close": 34.0555496, "volume": 263082.0}, {"date": "2010-06-07", "close": 33.0049928, "volume": 462517.0}, {"date": "2010-06-08", "close": 33.0049928, "volume": 512160.0}, {"date": "2010-06-09", "close": 33.0925392, "volume": 594013.0}, {"date": "2010-06-10", "close": 33.6178176, "volume": 384681.0}, {"date": "2010-06-11", "close": 34.580828, "volume": 538653.0}, {"date": "2010-06-15", "close": 34.4932816, "volume": 244889.0}, {"date": "2010-06-16", "close": 34.4932816, "volume": 560105.0}, {"date": "2010-06-17", "close": 34.4057352, "volume": 394915.0}, {"date": "2010-06-18", "close": 35.01856, "volume": 234528.0}, {"date": "2010-06-21", "close": 35.3687456, "volume": 312558.0}, {"date": "2010-06-22", "close": 34.143096, "volume": 389680.0}, {"date": "2010-06-23", "close": 33.1800856, "volume": 441768.0}, {"date": "2010-06-24", "close": 33.1800856, "volume": 317646.0}, {"date": "2010-06-25", "close": 32.9174464, "volume": 395157.0}, {"date": "2010-06-28", "close": 32.1295288, "volume": 352650.0}, {"date": "2010-06-29", "close": 31.8668896, "volume": 437420.0}, {"date": "2010-06-30", "close": 31.4291576, "volume": 496609.0}, {"date": "2010-07-01", "close": 30.0284152, "volume": 677502.0}, {"date": "2010-07-02", "close": 30.203508, "volume": 265643.0}, {"date": "2010-07-05", "close": 29.8533224, "volume": 245029.0}, {"date": "2010-07-06", "close": 30.5536936, "volume": 250637.0}, {"date": "2010-07-07", "close": 30.2910544, "volume": 249259.0}, {"date": "2010-07-08", "close": 31.078972, "volume": 334057.0}, {"date": "2010-07-09", "close": 32.0419824, "volume": 231505.0}, {"date": "2010-07-12", "close": 32.7423536, "volume": 331319.0}, {"date": "2010-07-13", "close": 32.3046216, "volume": 210920.0}, {"date": "2010-07-14", "close": 32.9174464, "volume": 219205.0}, {"date": "2010-07-15", "close": 32.2170752, "volume": 221476.0}, {"date": "2010-07-16", "close": 32.6548072, "volume": 194807.0}, {"date": "2010-07-19", "close": 31.6042504, "volume": 361651.0}, {"date": "2010-07-20", "close": 31.3416112, "volume": 352520.0}, {"date": "2010-07-21", "close": 30.9914256, "volume": 412601.0}, {"date": "2010-07-22", "close": 30.9914256, "volume": 354408.0}, {"date": "2010-07-23", "close": 32.0419824, "volume": 446486.0}, {"date": "2010-07-26", "close": 32.392168, "volume": 264313.0}, {"date": "2010-07-27", "close": 33.0925392, "volume": 570972.0}, {"date": "2010-07-28", "close": 34.2306424, "volume": 500672.0}, {"date": "2010-07-29", "close": 34.0555496, "volume": 448817.0}, {"date": "2010-07-30", "close": 33.705364, "volume": 245129.0}, {"date": "2010-08-02", "close": 33.8804568, "volume": 154819.0}, {"date": "2010-08-03", "close": 33.9680032, "volume": 160421.0}, {"date": "2010-08-04", "close": 33.4427248, "volume": 215830.0}, {"date": "2010-08-05", "close": 35.8064776, "volume": 750774.0}, {"date": "2010-08-06", "close": 35.01856, "volume": 312466.0}, {"date": "2010-08-09", "close": 35.1061064, "volume": 307571.0}, {"date": "2010-08-10", "close": 35.01856, "volume": 414520.0}, {"date": "2010-08-11", "close": 34.580828, "volume": 405356.0}, {"date": "2010-08-12", "close": 33.6178176, "volume": 389175.0}, {"date": "2010-08-13", "close": 34.4932816, "volume": 241627.0}, {"date": "2010-08-16", "close": 34.580828, "volume": 253718.0}, {"date": "2010-08-17", "close": 34.8434672, "volume": 319498.0}, {"date": "2010-08-18", "close": 34.8434672, "volume": 265799.0}, {"date": "2010-08-19", "close": 35.01856, "volume": 239859.0}, {"date": "2010-08-20", "close": 33.8804568, "volume": 331381.0}, {"date": "2010-08-23", "close": 34.0555496, "volume": 204567.0}, {"date": "2010-08-24", "close": 33.7929104, "volume": 282103.0}, {"date": "2010-08-25", "close": 32.7423536, "volume": 479125.0}, {"date": "2010-08-26", "close": 32.6548072, "volume": 744527.0}, {"date": "2010-08-27", "close": 32.4797144, "volume": 401046.0}, {"date": "2010-08-30", "close": 33.1800856, "volume": 408481.0}, {"date": "2010-08-31", "close": 32.4797144, "volume": 365490.0}, {"date": "2010-09-01", "close": 33.267632, "volume": 263714.0}, {"date": "2010-09-02", "close": 33.6178176, "volume": 252548.0}, {"date": "2010-09-03", "close": 33.8804568, "volume": 374456.0}, {"date": "2010-09-06", "close": 34.0555496, "volume": 278271.0}, {"date": "2010-09-07", "close": 34.2306424, "volume": 330858.0}, {"date": "2010-09-08", "close": 33.3551784, "volume": 250865.0}, {"date": "2010-09-09", "close": 33.4427248, "volume": 258610.0}, {"date": "2010-09-10", "close": 33.1800856, "volume": 498785.0}, {"date": "2010-09-13", "close": 33.3551784, "volume": 513318.0}, {"date": "2010-09-14", "close": 33.4427248, "volume": 371386.0}, {"date": "2010-09-15", "close": 32.8299, "volume": 768208.0}, {"date": "2010-09-16", "close": 32.2170752, "volume": 456296.0}, {"date": "2010-09-17", "close": 32.9174464, "volume": 391723.0}, {"date": "2010-09-20", "close": 32.8299, "volume": 166193.0}, {"date": "2010-09-21", "close": 32.7423536, "volume": 394843.0}, {"date": "2010-09-22", "close": 32.8299, "volume": 491801.0}, {"date": "2010-09-23", "close": 32.8299, "volume": 372641.0}, {"date": "2010-09-24", "close": 32.3046216, "volume": 297558.0}, {"date": "2010-09-27", "close": 32.5672608, "volume": 579003.0}, {"date": "2010-09-28", "close": 32.392168, "volume": 302469.0}, {"date": "2010-09-29", "close": 32.392168, "volume": 568437.0}, {"date": "2010-09-30", "close": 31.4291576, "volume": 788267.0}, {"date": "2010-10-01", "close": 32.9174464, "volume": 595418.0}, {"date": "2010-10-04", "close": 31.3416112, "volume": 460202.0}, {"date": "2010-10-05", "close": 30.8163328, "volume": 687358.0}, {"date": "2010-10-06", "close": 32.0419824, "volume": 667547.0}, {"date": "2010-10-07", "close": 32.0419824, "volume": 750650.0}, {"date": "2010-10-08", "close": 32.0419824, "volume": 358079.0}, {"date": "2010-10-11", "close": 33.0925392, "volume": 995666.0}, {"date": "2010-10-12", "close": 31.8668896, "volume": 570010.0}, {"date": "2010-10-13", "close": 33.1800856, "volume": 1134579.0}, {"date": "2010-10-14", "close": 34.7559208, "volume": 1404171.0}, {"date": "2010-10-15", "close": 35.894024, "volume": 1465129.0}, {"date": "2010-10-18", "close": 35.1936528, "volume": 651625.0}, {"date": "2010-10-19", "close": 34.7559208, "volume": 915723.0}, {"date": "2010-10-20", "close": 34.4057352, "volume": 487793.0}, {"date": "2010-10-21", "close": 34.9310136, "volume": 435562.0}, {"date": "2010-10-22", "close": 36.9445808, "volume": 1181514.0}, {"date": "2010-10-25", "close": 37.1196736, "volume": 716347.0}, {"date": "2010-10-26", "close": 38.1702304, "volume": 765721.0}, {"date": "2010-10-28", "close": 36.5068488, "volume": 1321537.0}, {"date": "2010-10-29", "close": 35.894024, "volume": 584223.0}, {"date": "2010-11-01", "close": 36.331756, "volume": 285025.0}, {"date": "2010-11-02", "close": 36.6819416, "volume": 180196.0}, {"date": "2010-11-03", "close": 37.2947664, "volume": 562020.0}, {"date": "2010-11-04", "close": 37.5574056, "volume": 818862.0}, {"date": "2010-11-05", "close": 39.2207872, "volume": 785347.0}, {"date": "2010-11-08", "close": 40.709076, "volume": 1017431.0}, {"date": "2010-11-09", "close": 40.9717152, "volume": 674103.0}, {"date": "2010-11-10", "close": 40.709076, "volume": 634150.0}, {"date": "2010-11-11", "close": 42.1973648, "volume": 549764.0}, {"date": "2010-11-12", "close": 42.2849112, "volume": 864216.0}, {"date": "2010-11-15", "close": 41.2343544, "volume": 574990.0}, {"date": "2010-11-16", "close": 40.1837976, "volume": 967602.0}, {"date": "2010-11-17", "close": 38.2577768, "volume": 960414.0}, {"date": "2010-11-18", "close": 40.0087048, "volume": 545029.0}, {"date": "2010-11-19", "close": 40.4464368, "volume": 811740.0}, {"date": "2010-11-22", "close": 40.9717152, "volume": 269251.0}, {"date": "2010-11-23", "close": 40.7966224, "volume": 476544.0}, {"date": "2010-11-24", "close": 40.0962512, "volume": 524181.0}, {"date": "2010-11-25", "close": 42.5475504, "volume": 626901.0}, {"date": "2010-11-26", "close": 43.0728288, "volume": 682680.0}, {"date": "2010-11-29", "close": 43.1603752, "volume": 447226.0}, {"date": "2010-11-30", "close": 42.9852824, "volume": 403991.0}, {"date": "2010-12-01", "close": 43.7732, "volume": 472322.0}, {"date": "2010-12-02", "close": 43.5981072, "volume": 743088.0}, {"date": "2010-12-03", "close": 44.1233856, "volume": 507951.0}, {"date": "2010-12-06", "close": 43.5981072, "volume": 461887.0}, {"date": "2010-12-07", "close": 44.2984784, "volume": 496270.0}, {"date": "2010-12-08", "close": 43.5105608, "volume": 711810.0}, {"date": "2010-12-09", "close": 44.0358392, "volume": 343013.0}, {"date": "2010-12-10", "close": 43.7732, "volume": 246993.0}, {"date": "2010-12-13", "close": 43.6856536, "volume": 462821.0}, {"date": "2010-12-14", "close": 42.897736, "volume": 650009.0}, {"date": "2010-12-15", "close": 43.1603752, "volume": 563468.0}, {"date": "2010-12-16", "close": 44.0358392, "volume": 451364.0}, {"date": "2010-12-17", "close": 42.9852824, "volume": 565755.0}, {"date": "2010-12-20", "close": 44.0358392, "volume": 370458.0}, {"date": "2010-12-21", "close": 43.5105608, "volume": 328755.0}, {"date": "2010-12-22", "close": 43.4230144, "volume": 370757.0}, {"date": "2010-12-23", "close": 43.2479216, "volume": 184038.0}, {"date": "2010-12-24", "close": 42.9852824, "volume": 64791.0}, {"date": "2010-12-29", "close": 43.5981072, "volume": 102839.0}, {"date": "2010-12-30", "close": 43.1603752, "volume": 169829.0}, {"date": "2010-12-31", "close": 43.1603752, "volume": 92380.0}, {"date": "2011-01-04", "close": 43.9482928, "volume": 285359.0}, {"date": "2011-01-05", "close": 43.335468, "volume": 359693.0}, {"date": "2011-01-06", "close": 44.1233856, "volume": 697508.0}, {"date": "2011-01-07", "close": 43.9482928, "volume": 483464.0}, {"date": "2011-01-10", "close": 44.0358392, "volume": 329087.0}, {"date": "2011-01-11", "close": 43.7732, "volume": 209193.0}, {"date": "2011-01-12", "close": 45.524128, "volume": 696451.0}, {"date": "2011-01-13", "close": 46.837324, "volume": 654110.0}, {"date": "2011-01-14", "close": 47.3626024, "volume": 275836.0}, {"date": "2011-01-17", "close": 46.9248704, "volume": 165223.0}, {"date": "2011-01-18", "close": 46.9248704, "volume": 468479.0}, {"date": "2011-01-19", "close": 48.7633448, "volume": 638250.0}, {"date": "2011-01-20", "close": 47.8003344, "volume": 421468.0}, {"date": "2011-01-21", "close": 44.1233856, "volume": 1137920.0}, {"date": "2011-01-24", "close": 43.5981072, "volume": 990054.0}, {"date": "2011-01-25", "close": 43.2479216, "volume": 595749.0}, {"date": "2011-01-27", "close": 43.0728288, "volume": 895043.0}, {"date": "2011-01-28", "close": 42.2849112, "volume": 860922.0}, {"date": "2011-01-31", "close": 42.8101896, "volume": 520410.0}, {"date": "2011-02-01", "close": 44.9988496, "volume": 882778.0}, {"date": "2011-02-02", "close": 47.6252416, "volume": 756928.0}, {"date": "2011-02-03", "close": 46.7497776, "volume": 827800.0}, {"date": "2011-02-04", "close": 45.6116744, "volume": 993646.0}, {"date": "2011-02-07", "close": 45.6116744, "volume": 353904.0}, {"date": "2011-02-08", "close": 45.7867672, "volume": 593060.0}, {"date": "2011-02-09", "close": 46.2244992, "volume": 328068.0}, {"date": "2011-02-10", "close": 46.7497776, "volume": 272065.0}, {"date": "2011-02-11", "close": 46.5746848, "volume": 324988.0}, {"date": "2011-02-14", "close": 46.837324, "volume": 280394.0}, {"date": "2011-02-15", "close": 47.3626024, "volume": 416190.0}, {"date": "2011-02-16", "close": 45.6116744, "volume": 784032.0}, {"date": "2011-02-17", "close": 44.4735712, "volume": 765592.0}, {"date": "2011-02-18", "close": 44.4735712, "volume": 300073.0}, {"date": "2011-02-21", "close": 43.335468, "volume": 409343.0}, {"date": "2011-02-22", "close": 42.7226432, "volume": 379526.0}, {"date": "2011-02-23", "close": 42.1973648, "volume": 396598.0}, {"date": "2011-02-24", "close": 43.2479216, "volume": 470054.0}, {"date": "2011-02-25", "close": 42.8101896, "volume": 413622.0}, {"date": "2011-02-28", "close": 43.335468, "volume": 229384.0}, {"date": "2011-03-01", "close": 43.335468, "volume": 502001.0}, {"date": "2011-03-02", "close": 42.8101896, "volume": 592877.0}, {"date": "2011-03-03", "close": 42.6350968, "volume": 249074.0}, {"date": "2011-03-04", "close": 43.6856536, "volume": 250177.0}, {"date": "2011-03-07", "close": 43.5981072, "volume": 485263.0}, {"date": "2011-03-08", "close": 43.7732, "volume": 399438.0}, {"date": "2011-03-09", "close": 43.7732, "volume": 519916.0}, {"date": "2011-03-10", "close": 42.2849112, "volume": 756765.0}, {"date": "2011-03-11", "close": 41.4094472, "volume": 429967.0}, {"date": "2011-03-14", "close": 34.580828, "volume": 4033293.0}, {"date": "2011-03-15", "close": 28.5401264, "volume": 4080229.0}, {"date": "2011-03-16", "close": 32.392168, "volume": 3394945.0}, {"date": "2011-03-17", "close": 29.328044, "volume": 4201043.0}, {"date": "2011-03-18", "close": 31.516704, "volume": 2434431.0}, {"date": "2011-03-21", "close": 32.3046216, "volume": 1368525.0}, {"date": "2011-03-22", "close": 31.4291576, "volume": 2165900.0}, {"date": "2011-03-23", "close": 31.954436, "volume": 1187711.0}, {"date": "2011-03-24", "close": 32.4797144, "volume": 710948.0}, {"date": "2011-03-25", "close": 33.705364, "volume": 957595.0}, {"date": "2011-03-28", "close": 32.8299, "volume": 756823.0}, {"date": "2011-03-29", "close": 31.8668896, "volume": 893978.0}, {"date": "2011-03-30", "close": 31.6042504, "volume": 1048771.0}, {"date": "2011-03-31", "close": 31.6042504, "volume": 420729.0}, {"date": "2011-04-01", "close": 32.2170752, "volume": 637327.0}, {"date": "2011-04-04", "close": 33.1800856, "volume": 758128.0}, {"date": "2011-04-05", "close": 34.143096, "volume": 1256939.0}, {"date": "2011-04-06", "close": 33.4427248, "volume": 1189327.0}, {"date": "2011-04-07", "close": 32.4797144, "volume": 744245.0}, {"date": "2011-04-08", "close": 32.7423536, "volume": 637454.0}, {"date": "2011-04-11", "close": 32.4797144, "volume": 353256.0}, {"date": "2011-04-12", "close": 30.9038792, "volume": 954545.0}, {"date": "2011-04-13", "close": 31.3416112, "volume": 2111442.0}, {"date": "2011-04-14", "close": 31.078972, "volume": 668218.0}, {"date": "2011-04-15", "close": 31.8668896, "volume": 724105.0}, {"date": "2011-04-18", "close": 33.267632, "volume": 968207.0}, {"date": "2011-04-19", "close": 32.4797144, "volume": 758562.0}, {"date": "2011-04-20", "close": 32.392168, "volume": 637886.0}, {"date": "2011-04-21", "close": 32.0419824, "volume": 606236.0}, {"date": "2011-04-27", "close": 31.1665184, "volume": 664424.0}, {"date": "2011-04-28", "close": 30.203508, "volume": 1313396.0}, {"date": "2011-04-29", "close": 28.890312, "volume": 1137582.0}, {"date": "2011-05-02", "close": 28.45258, "volume": 1525161.0}, {"date": "2011-05-03", "close": 29.1529512, "volume": 1350729.0}, {"date": "2011-05-04", "close": 29.2404976, "volume": 1292665.0}, {"date": "2011-05-05", "close": 29.5031368, "volume": 465037.0}, {"date": "2011-05-06", "close": 28.7152192, "volume": 565136.0}, {"date": "2011-05-09", "close": 29.8533224, "volume": 692968.0}, {"date": "2011-05-10", "close": 29.8533224, "volume": 604259.0}, {"date": "2011-05-11", "close": 30.1159616, "volume": 573719.0}, {"date": "2011-05-12", "close": 29.2404976, "volume": 440762.0}, {"date": "2011-05-13", "close": 28.8027656, "volume": 405172.0}, {"date": "2011-05-16", "close": 26.9642912, "volume": 1063201.0}, {"date": "2011-05-17", "close": 27.577116, "volume": 1078026.0}, {"date": "2011-05-18", "close": 27.9273016, "volume": 1324690.0}, {"date": "2011-05-19", "close": 28.2774872, "volume": 752971.0}, {"date": "2011-05-20", "close": 28.2774872, "volume": 590678.0}, {"date": "2011-05-23", "close": 27.577116, "volume": 680088.0}, {"date": "2011-05-24", "close": 27.4020232, "volume": 648199.0}, {"date": "2011-05-25", "close": 27.0518376, "volume": 461773.0}, {"date": "2011-05-26", "close": 28.45258, "volume": 791304.0}, {"date": "2011-05-27", "close": 28.45258, "volume": 774815.0}, {"date": "2011-05-30", "close": 27.7522088, "volume": 620945.0}, {"date": "2011-05-31", "close": 27.577116, "volume": 669954.0}, {"date": "2011-06-01", "close": 28.014848, "volume": 787921.0}, {"date": "2011-06-02", "close": 27.3144768, "volume": 621747.0}, {"date": "2011-06-03", "close": 26.5265592, "volume": 533739.0}, {"date": "2011-06-06", "close": 26.1763736, "volume": 708465.0}, {"date": "2011-06-07", "close": 25.7386416, "volume": 1118574.0}, {"date": "2011-06-08", "close": 24.950724, "volume": 1774085.0}, {"date": "2011-06-09", "close": 23.7250744, "volume": 1743430.0}, {"date": "2011-06-10", "close": 24.4254456, "volume": 1213193.0}, {"date": "2011-06-14", "close": 22.8496104, "volume": 1532026.0}, {"date": "2011-06-15", "close": 21.7990536, "volume": 1896157.0}, {"date": "2011-06-16", "close": 20.6609504, "volume": 2473231.0}, {"date": "2011-06-17", "close": 21.1862288, "volume": 1460178.0}, {"date": "2011-06-20", "close": 20.2232184, "volume": 1079399.0}, {"date": "2011-06-21", "close": 20.0481256, "volume": 1380612.0}, {"date": "2011-06-22", "close": 21.0986824, "volume": 1385044.0}, {"date": "2011-06-23", "close": 23.2873424, "volume": 1550450.0}, {"date": "2011-06-24", "close": 22.4118784, "volume": 1144825.0}, {"date": "2011-06-27", "close": 21.0986824, "volume": 1070804.0}, {"date": "2011-06-28", "close": 20.9235896, "volume": 1061195.0}, {"date": "2011-06-29", "close": 21.2737752, "volume": 733964.0}, {"date": "2011-06-30", "close": 22.0616928, "volume": 1687262.0}, {"date": "2011-07-01", "close": 22.762064, "volume": 864530.0}, {"date": "2011-07-04", "close": 23.1122496, "volume": 710679.0}, {"date": "2011-07-05", "close": 22.9371568, "volume": 763600.0}, {"date": "2011-07-06", "close": 23.5499816, "volume": 879746.0}, {"date": "2011-07-07", "close": 23.2873424, "volume": 393287.0}, {"date": "2011-07-08", "close": 23.4624352, "volume": 438602.0}, {"date": "2011-07-11", "close": 22.4994248, "volume": 579604.0}, {"date": "2011-07-12", "close": 21.5364144, "volume": 790625.0}, {"date": "2011-07-13", "close": 22.0616928, "volume": 639175.0}, {"date": "2011-07-14", "close": 22.1492392, "volume": 412731.0}, {"date": "2011-07-15", "close": 21.9741464, "volume": 265449.0}, {"date": "2011-07-18", "close": 21.2737752, "volume": 501570.0}, {"date": "2011-07-19", "close": 20.7484968, "volume": 502181.0}, {"date": "2011-07-20", "close": 20.7484968, "volume": 1311922.0}, {"date": "2011-07-21", "close": 22.0616928, "volume": 1987132.0}, {"date": "2011-07-22", "close": 23.5499816, "volume": 1194982.0}, {"date": "2011-07-25", "close": 23.199796, "volume": 786380.0}, {"date": "2011-07-26", "close": 23.4624352, "volume": 671114.0}, {"date": "2011-07-27", "close": 23.9001672, "volume": 931607.0}, {"date": "2011-07-28", "close": 23.1122496, "volume": 748523.0}, {"date": "2011-07-29", "close": 22.9371568, "volume": 1073037.0}, {"date": "2011-08-01", "close": 23.9001672, "volume": 713020.0}, {"date": "2011-08-02", "close": 23.0247032, "volume": 882145.0}, {"date": "2011-08-03", "close": 22.2367856, "volume": 604182.0}, {"date": "2011-08-04", "close": 21.448868, "volume": 900396.0}, {"date": "2011-08-05", "close": 19.4353008, "volume": 1373705.0}, {"date": "2011-08-08", "close": 19.0851152, "volume": 1099482.0}, {"date": "2011-08-09", "close": 18.9100224, "volume": 1595328.0}, {"date": "2011-08-10", "close": 19.260208, "volume": 899054.0}, {"date": "2011-08-11", "close": 18.9975688, "volume": 897000.0}, {"date": "2011-08-12", "close": 19.4353008, "volume": 995060.0}, {"date": "2011-08-15", "close": 19.7854864, "volume": 880388.0}, {"date": "2011-08-16", "close": 19.9605792, "volume": 3218266.0}, {"date": "2011-08-17", "close": 19.3477544, "volume": 1489394.0}, {"date": "2011-08-18", "close": 18.4722904, "volume": 987527.0}, {"date": "2011-08-19", "close": 17.2466408, "volume": 726399.0}, {"date": "2011-08-22", "close": 17.3341872, "volume": 1373862.0}, {"date": "2011-08-23", "close": 18.2971976, "volume": 914000.0}, {"date": "2011-08-24", "close": 17.4655068, "volume": 1289229.0}, {"date": "2011-08-25", "close": 17.8594656, "volume": 711533.0}, {"date": "2011-08-26", "close": 18.0345584, "volume": 526442.0}, {"date": "2011-08-29", "close": 18.822476, "volume": 741344.0}, {"date": "2011-08-30", "close": 18.822476, "volume": 898935.0}, {"date": "2011-08-31", "close": 18.384744, "volume": 603117.0}, {"date": "2011-09-01", "close": 17.7719192, "volume": 927156.0}, {"date": "2011-09-02", "close": 17.4655068, "volume": 686412.0}, {"date": "2011-09-05", "close": 16.5462696, "volume": 1243842.0}, {"date": "2011-09-06", "close": 15.7145788, "volume": 1104127.0}, {"date": "2011-09-07", "close": 15.8458984, "volume": 1051627.0}, {"date": "2011-09-08", "close": 15.8896716, "volume": 1293227.0}, {"date": "2011-09-09", "close": 15.977218, "volume": 575119.0}, {"date": "2011-09-12", "close": 14.5764756, "volume": 1280315.0}, {"date": "2011-09-13", "close": 14.445156, "volume": 815971.0}, {"date": "2011-09-14", "close": 13.9198776, "volume": 1671625.0}, {"date": "2011-09-15", "close": 13.7010116, "volume": 1554338.0}, {"date": "2011-09-16", "close": 14.445156, "volume": 1705483.0}, {"date": "2011-09-19", "close": 13.788558, "volume": 659530.0}, {"date": "2011-09-20", "close": 12.8693208, "volume": 1514801.0}, {"date": "2011-09-21", "close": 13.7010116, "volume": 2409323.0}, {"date": "2011-09-22", "close": 12.475362, "volume": 2223314.0}, {"date": "2011-09-23", "close": 12.5629084, "volume": 2073145.0}, {"date": "2011-09-26", "close": 10.5931144, "volume": 1901010.0}, {"date": "2011-09-27", "close": 11.4685784, "volume": 2000646.0}, {"date": "2011-09-29", "close": 10.2429288, "volume": 4473128.0}, {"date": "2011-09-30", "close": 10.6368876, "volume": 4313784.0}, {"date": "2011-10-03", "close": 10.1991556, "volume": 1405475.0}, {"date": "2011-10-04", "close": 9.7176504, "volume": 1686582.0}, {"date": "2011-10-05", "close": 10.2429288, "volume": 2544765.0}, {"date": "2011-10-06", "close": 11.9063104, "volume": 3151027.0}, {"date": "2011-10-07", "close": 13.569692, "volume": 3840740.0}, {"date": "2011-10-10", "close": 14.9704344, "volume": 2493705.0}, {"date": "2011-10-11", "close": 14.5764756, "volume": 2673367.0}, {"date": "2011-10-12", "close": 14.7077952, "volume": 1375626.0}, {"date": "2011-10-13", "close": 14.9704344, "volume": 955678.0}, {"date": "2011-10-14", "close": 14.3138364, "volume": 820247.0}, {"date": "2011-10-17", "close": 14.445156, "volume": 762203.0}, {"date": "2011-10-18", "close": 13.3070528, "volume": 1119374.0}, {"date": "2011-10-19", "close": 13.4821456, "volume": 1270133.0}, {"date": "2011-10-20", "close": 13.4821456, "volume": 1038373.0}, {"date": "2011-10-21", "close": 13.569692, "volume": 878145.0}, {"date": "2011-10-24", "close": 14.1387436, "volume": 726907.0}, {"date": "2011-10-25", "close": 13.4821456, "volume": 842039.0}, {"date": "2011-10-26", "close": 12.9568672, "volume": 1057542.0}, {"date": "2011-10-27", "close": 13.4821456, "volume": 524940.0}, {"date": "2011-10-28", "close": 13.7010116, "volume": 1007023.0}, {"date": "2011-10-31", "close": 13.13196, "volume": 892410.0}, {"date": "2011-11-01", "close": 12.475362, "volume": 925901.0}, {"date": "2011-11-02", "close": 12.0814032, "volume": 1025278.0}, {"date": "2011-11-03", "close": 11.8625372, "volume": 836429.0}, {"date": "2011-11-04", "close": 12.1689496, "volume": 706340.0}, {"date": "2011-11-07", "close": 12.1689496, "volume": 501749.0}, {"date": "2011-11-08", "close": 12.4315888, "volume": 747101.0}, {"date": "2011-11-09", "close": 12.9568672, "volume": 1569942.0}, {"date": "2011-11-10", "close": 12.6504548, "volume": 1208119.0}, {"date": "2011-11-11", "close": 13.0444136, "volume": 953265.0}, {"date": "2011-11-14", "close": 14.0949704, "volume": 1613125.0}, {"date": "2011-11-15", "close": 14.5327024, "volume": 2667383.0}, {"date": "2011-11-16", "close": 14.2700632, "volume": 1591441.0}, {"date": "2011-11-17", "close": 13.788558, "volume": 1294733.0}, {"date": "2011-11-18", "close": 13.13196, "volume": 1082754.0}, {"date": "2011-11-21", "close": 13.0444136, "volume": 1452266.0}, {"date": "2011-11-22", "close": 12.7380012, "volume": 967668.0}, {"date": "2011-11-23", "close": 12.5191352, "volume": 875232.0}, {"date": "2011-11-24", "close": 12.5629084, "volume": 833291.0}, {"date": "2011-11-25", "close": 12.3440424, "volume": 690957.0}, {"date": "2011-11-28", "close": 12.694228, "volume": 1130538.0}, {"date": "2011-11-29", "close": 13.569692, "volume": 1681640.0}, {"date": "2011-11-30", "close": 13.569692, "volume": 10888966.0}, {"date": "2011-12-01", "close": 14.5764756, "volume": 1842062.0}, {"date": "2011-12-02", "close": 14.6202488, "volume": 674995.0}, {"date": "2011-12-05", "close": 14.9704344, "volume": 1216424.0}, {"date": "2011-12-06", "close": 14.445156, "volume": 950544.0}, {"date": "2011-12-07", "close": 14.7077952, "volume": 606804.0}, {"date": "2011-12-08", "close": 14.5764756, "volume": 564987.0}, {"date": "2011-12-09", "close": 14.1825168, "volume": 850183.0}, {"date": "2011-12-12", "close": 14.3138364, "volume": 368036.0}, {"date": "2011-12-13", "close": 13.9636508, "volume": 758606.0}, {"date": "2011-12-14", "close": 13.8761044, "volume": 836837.0}, {"date": "2011-12-15", "close": 13.7447848, "volume": 1224813.0}, {"date": "2011-12-16", "close": 13.3070528, "volume": 868309.0}, {"date": "2011-12-19", "close": 12.475362, "volume": 860043.0}, {"date": "2011-12-20", "close": 12.5191352, "volume": 556360.0}, {"date": "2011-12-21", "close": 12.6504548, "volume": 746926.0}, {"date": "2011-12-22", "close": 12.1689496, "volume": 488311.0}, {"date": "2011-12-23", "close": 12.3002692, "volume": 401636.0}, {"date": "2011-12-28", "close": 12.3878156, "volume": 243158.0}, {"date": "2011-12-29", "close": 11.9500836, "volume": 416353.0}, {"date": "2011-12-30", "close": 11.9938568, "volume": 192243.0}, {"date": "2012-01-03", "close": 12.1251764, "volume": 272013.0}, {"date": "2012-01-04", "close": 12.5629084, "volume": 404046.0}, {"date": "2012-01-05", "close": 12.2127228, "volume": 450915.0}, {"date": "2012-01-06", "close": 11.9500836, "volume": 453332.0}, {"date": "2012-01-09", "close": 11.9063104, "volume": 557223.0}, {"date": "2012-01-10", "close": 12.1251764, "volume": 669546.0}, {"date": "2012-01-11", "close": 12.7817744, "volume": 1231080.0}, {"date": "2012-01-12", "close": 12.8693208, "volume": 729911.0}, {"date": "2012-01-13", "close": 13.2632796, "volume": 729259.0}, {"date": "2012-01-16", "close": 13.3945992, "volume": 665602.0}, {"date": "2012-01-17", "close": 14.9704344, "volume": 2345878.0}, {"date": "2012-01-18", "close": 14.8391148, "volume": 1048737.0}, {"date": "2012-01-19", "close": 15.7145788, "volume": 2284329.0}, {"date": "2012-01-20", "close": 15.6270324, "volume": 2010615.0}, {"date": "2012-01-23", "close": 15.8896716, "volume": 606728.0}, {"date": "2012-01-24", "close": 16.1085376, "volume": 1257033.0}, {"date": "2012-01-25", "close": 15.5832592, "volume": 1391166.0}, {"date": "2012-01-27", "close": 15.1455272, "volume": 1014731.0}, {"date": "2012-01-30", "close": 16.0209912, "volume": 1852421.0}, {"date": "2012-01-31", "close": 16.1085376, "volume": 1525098.0}, {"date": "2012-02-01", "close": 15.9334448, "volume": 639845.0}, {"date": "2012-02-02", "close": 15.8896716, "volume": 568819.0}, {"date": "2012-02-03", "close": 15.6708056, "volume": 494724.0}, {"date": "2012-02-06", "close": 16.196084, "volume": 843404.0}, {"date": "2012-02-07", "close": 16.633816, "volume": 1147991.0}, {"date": "2012-02-08", "close": 16.2836304, "volume": 912709.0}, {"date": "2012-02-09", "close": 15.977218, "volume": 641438.0}, {"date": "2012-02-10", "close": 15.5832592, "volume": 1089701.0}, {"date": "2012-02-13", "close": 15.758352, "volume": 678390.0}, {"date": "2012-02-14", "close": 14.882888, "volume": 1738263.0}, {"date": "2012-02-15", "close": 14.5764756, "volume": 2033082.0}, {"date": "2012-02-16", "close": 14.3576096, "volume": 1075623.0}, {"date": "2012-02-17", "close": 14.882888, "volume": 707529.0}, {"date": "2012-02-20", "close": 15.4957128, "volume": 771153.0}, {"date": "2012-02-21", "close": 15.4081664, "volume": 611745.0}, {"date": "2012-02-22", "close": 15.2768468, "volume": 632062.0}, {"date": "2012-02-23", "close": 16.4587232, "volume": 1351090.0}, {"date": "2012-02-24", "close": 16.41495, "volume": 902305.0}, {"date": "2012-02-27", "close": 16.2398572, "volume": 445541.0}, {"date": "2012-02-28", "close": 16.1523108, "volume": 356160.0}, {"date": "2012-02-29", "close": 16.3711768, "volume": 457883.0}, {"date": "2012-03-01", "close": 15.7145788, "volume": 766105.0}, {"date": "2012-03-02", "close": 15.9334448, "volume": 440063.0}, {"date": "2012-03-05", "close": 15.8021252, "volume": 310417.0}, {"date": "2012-03-06", "close": 15.32062, "volume": 430291.0}, {"date": "2012-03-07", "close": 14.7953416, "volume": 552262.0}, {"date": "2012-03-08", "close": 15.2330736, "volume": 569888.0}, {"date": "2012-03-09", "close": 15.6270324, "volume": 383913.0}, {"date": "2012-03-12", "close": 16.1085376, "volume": 699903.0}, {"date": "2012-03-13", "close": 16.633816, "volume": 945165.0}, {"date": "2012-03-14", "close": 17.4217336, "volume": 2082833.0}, {"date": "2012-03-15", "close": 17.0277748, "volume": 1435060.0}, {"date": "2012-03-16", "close": 16.8964552, "volume": 694924.0}, {"date": "2012-03-19", "close": 17.1590944, "volume": 734920.0}, {"date": "2012-03-20", "close": 16.6775892, "volume": 477373.0}, {"date": "2012-03-21", "close": 16.8089088, "volume": 778641.0}, {"date": "2012-03-22", "close": 17.071548, "volume": 2264078.0}, {"date": "2012-03-23", "close": 16.9840016, "volume": 1343529.0}, {"date": "2012-03-26", "close": 16.8089088, "volume": 491326.0}, {"date": "2012-03-27", "close": 16.8089088, "volume": 693671.0}, {"date": "2012-03-28", "close": 16.8089088, "volume": 1898627.0}, {"date": "2012-03-29", "close": 16.4587232, "volume": 1034978.0}, {"date": "2012-03-30", "close": 16.0647644, "volume": 1303095.0}, {"date": "2012-04-02", "close": 15.7145788, "volume": 1150086.0}, {"date": "2012-04-03", "close": 15.4081664, "volume": 1118743.0}, {"date": "2012-04-04", "close": 14.9266612, "volume": 1172253.0}, {"date": "2012-04-05", "close": 14.7515684, "volume": 936664.0}, {"date": "2012-04-10", "close": 15.1893004, "volume": 1310779.0}, {"date": "2012-04-11", "close": 15.0142076, "volume": 1137562.0}, {"date": "2012-04-12", "close": 15.4519396, "volume": 1054821.0}, {"date": "2012-04-13", "close": 15.8021252, "volume": 1051995.0}, {"date": "2012-04-16", "close": 15.539486, "volume": 429558.0}, {"date": "2012-04-17", "close": 14.7953416, "volume": 1431603.0}, {"date": "2012-04-18", "close": 14.9266612, "volume": 1122096.0}, {"date": "2012-04-19", "close": 14.7515684, "volume": 418256.0}, {"date": "2012-04-20", "close": 14.7077952, "volume": 501074.0}, {"date": "2012-04-24", "close": 13.788558, "volume": 4832675.0}, {"date": "2012-04-26", "close": 14.3576096, "volume": 1982231.0}, {"date": "2012-04-27", "close": 14.1387436, "volume": 692346.0}, {"date": "2012-04-30", "close": 13.9636508, "volume": 486046.0}, {"date": "2012-05-01", "close": 13.8761044, "volume": 591468.0}, {"date": "2012-05-02", "close": 14.007424, "volume": 359225.0}, {"date": "2012-05-03", "close": 13.8761044, "volume": 379282.0}, {"date": "2012-05-04", "close": 13.569692, "volume": 482621.0}, {"date": "2012-05-07", "close": 12.6504548, "volume": 883490.0}, {"date": "2012-05-08", "close": 12.6066816, "volume": 938901.0}, {"date": "2012-05-09", "close": 12.0814032, "volume": 1015768.0}, {"date": "2012-05-10", "close": 12.3002692, "volume": 873507.0}, {"date": "2012-05-11", "close": 12.2127228, "volume": 335551.0}, {"date": "2012-05-14", "close": 11.6436712, "volume": 1020942.0}, {"date": "2012-05-15", "close": 11.2497124, "volume": 1998326.0}, {"date": "2012-05-16", "close": 10.1991556, "volume": 2860338.0}, {"date": "2012-05-17", "close": 11.162166, "volume": 1838697.0}, {"date": "2012-05-18", "close": 10.5493412, "volume": 1408147.0}, {"date": "2012-05-21", "close": 10.5931144, "volume": 1468358.0}, {"date": "2012-05-22", "close": 10.9433, "volume": 833491.0}, {"date": "2012-05-23", "close": 10.4180216, "volume": 665441.0}, {"date": "2012-05-24", "close": 10.505568, "volume": 742321.0}, {"date": "2012-05-25", "close": 10.3742484, "volume": 446811.0}, {"date": "2012-05-28", "close": 11.0746196, "volume": 889744.0}, {"date": "2012-05-29", "close": 11.6436712, "volume": 1247369.0}, {"date": "2012-05-30", "close": 11.599898, "volume": 923071.0}, {"date": "2012-05-31", "close": 11.4685784, "volume": 850996.0}, {"date": "2012-06-01", "close": 11.1183928, "volume": 748795.0}, {"date": "2012-06-04", "close": 10.4180216, "volume": 941232.0}, {"date": "2012-06-05", "close": 10.8119804, "volume": 580835.0}, {"date": "2012-06-06", "close": 10.9433, "volume": 369540.0}, {"date": "2012-06-07", "close": 10.9870732, "volume": 497970.0}, {"date": "2012-06-08", "close": 10.6368876, "volume": 400796.0}, {"date": "2012-06-12", "close": 10.3742484, "volume": 819419.0}, {"date": "2012-06-13", "close": 10.4180216, "volume": 612362.0}, {"date": "2012-06-14", "close": 10.2429288, "volume": 651866.0}, {"date": "2012-06-15", "close": 10.4180216, "volume": 815525.0}, {"date": "2012-06-18", "close": 11.2934856, "volume": 1332597.0}, {"date": "2012-06-19", "close": 10.8557536, "volume": 589734.0}, {"date": "2012-06-20", "close": 10.6806608, "volume": 625032.0}, {"date": "2012-06-21", "close": 10.3304752, "volume": 917255.0}, {"date": "2012-06-22", "close": 10.1553824, "volume": 632335.0}, {"date": "2012-06-25", "close": 10.724434, "volume": 1029854.0}, {"date": "2012-06-26", "close": 10.3304752, "volume": 713090.0}, {"date": "2012-06-27", "close": 10.5493412, "volume": 925014.0}, {"date": "2012-06-28", "close": 10.2429288, "volume": 553541.0}, {"date": "2012-06-29", "close": 10.9433, "volume": 1293194.0}, {"date": "2012-07-02", "close": 11.2059392, "volume": 1166538.0}, {"date": "2012-07-03", "close": 11.162166, "volume": 445781.0}, {"date": "2012-07-04", "close": 11.2497124, "volume": 577195.0}, {"date": "2012-07-05", "close": 11.381032, "volume": 347803.0}, {"date": "2012-07-06", "close": 11.1183928, "volume": 228771.0}, {"date": "2012-07-09", "close": 10.6806608, "volume": 372554.0}, {"date": "2012-07-10", "close": 10.505568, "volume": 297830.0}, {"date": "2012-07-11", "close": 10.3304752, "volume": 429961.0}, {"date": "2012-07-12", "close": 10.1553824, "volume": 720305.0}, {"date": "2012-07-13", "close": 10.3742484, "volume": 2211594.0}, {"date": "2012-07-16", "close": 10.1553824, "volume": 1116507.0}, {"date": "2012-07-17", "close": 9.8051968, "volume": 1280848.0}, {"date": "2012-07-18", "close": 9.3236916, "volume": 1199269.0}, {"date": "2012-07-19", "close": 10.1991556, "volume": 1937622.0}, {"date": "2012-07-20", "close": 10.3304752, "volume": 2063458.0}, {"date": "2012-07-23", "close": 10.2429288, "volume": 637647.0}, {"date": "2012-07-24", "close": 10.1553824, "volume": 367609.0}, {"date": "2012-07-25", "close": 9.9365164, "volume": 529014.0}, {"date": "2012-07-26", "close": 10.067836, "volume": 343315.0}, {"date": "2012-07-27", "close": 10.1553824, "volume": 355939.0}, {"date": "2012-07-30", "close": 9.9802896, "volume": 469584.0}, {"date": "2012-07-31", "close": 10.2429288, "volume": 865330.0}, {"date": "2012-08-01", "close": 10.1116092, "volume": 357200.0}, {"date": "2012-08-02", "close": 10.4180216, "volume": 813883.0}, {"date": "2012-08-03", "close": 10.1553824, "volume": 263979.0}, {"date": "2012-08-06", "close": 10.1991556, "volume": 403088.0}, {"date": "2012-08-07", "close": 10.3304752, "volume": 392259.0}, {"date": "2012-08-08", "close": 10.8119804, "volume": 821588.0}, {"date": "2012-08-09", "close": 10.9870732, "volume": 606918.0}, {"date": "2012-08-10", "close": 10.8557536, "volume": 622469.0}, {"date": "2012-08-13", "close": 11.0746196, "volume": 396840.0}, {"date": "2012-08-14", "close": 11.0308464, "volume": 275417.0}, {"date": "2012-08-15", "close": 12.1689496, "volume": 2585767.0}, {"date": "2012-08-16", "close": 12.5191352, "volume": 1652945.0}, {"date": "2012-08-17", "close": 12.6504548, "volume": 613828.0}, {"date": "2012-08-20", "close": 12.256496, "volume": 685569.0}, {"date": "2012-08-21", "close": 12.256496, "volume": 545275.0}, {"date": "2012-08-22", "close": 12.3440424, "volume": 1111076.0}, {"date": "2012-08-23", "close": 12.4315888, "volume": 566498.0}, {"date": "2012-08-24", "close": 12.256496, "volume": 672229.0}, {"date": "2012-08-27", "close": 12.3878156, "volume": 438189.0}, {"date": "2012-08-28", "close": 12.03763, "volume": 639700.0}, {"date": "2012-08-29", "close": 11.9500836, "volume": 506997.0}, {"date": "2012-08-30", "close": 11.818764, "volume": 357262.0}, {"date": "2012-08-31", "close": 11.5123516, "volume": 405054.0}, {"date": "2012-09-03", "close": 11.3372588, "volume": 415575.0}, {"date": "2012-09-04", "close": 11.3372588, "volume": 425477.0}, {"date": "2012-09-05", "close": 10.6806608, "volume": 613393.0}, {"date": "2012-09-06", "close": 10.7682072, "volume": 625572.0}, {"date": "2012-09-07", "close": 11.1183928, "volume": 601381.0}, {"date": "2012-09-10", "close": 11.2059392, "volume": 414726.0}, {"date": "2012-09-11", "close": 11.2934856, "volume": 496680.0}, {"date": "2012-09-12", "close": 11.6874444, "volume": 763400.0}, {"date": "2012-09-13", "close": 11.8625372, "volume": 716243.0}, {"date": "2012-09-14", "close": 12.4315888, "volume": 807866.0}, {"date": "2012-09-17", "close": 12.694228, "volume": 1053494.0}, {"date": "2012-09-18", "close": 12.3878156, "volume": 442447.0}, {"date": "2012-09-19", "close": 12.6066816, "volume": 623154.0}, {"date": "2012-09-20", "close": 12.3002692, "volume": 688103.0}, {"date": "2012-09-21", "close": 12.2127228, "volume": 613800.0}, {"date": "2012-09-24", "close": 11.9938568, "volume": 290138.0}, {"date": "2012-09-25", "close": 11.5561248, "volume": 624489.0}, {"date": "2012-09-26", "close": 11.2059392, "volume": 492800.0}, {"date": "2012-09-27", "close": 11.2497124, "volume": 498778.0}, {"date": "2012-09-28", "close": 10.8995268, "volume": 635302.0}, {"date": "2012-10-01", "close": 11.0746196, "volume": 334963.0}, {"date": "2012-10-02", "close": 10.9433, "volume": 741440.0}, {"date": "2012-10-03", "close": 11.2497124, "volume": 1220380.0}, {"date": "2012-10-04", "close": 11.5123516, "volume": 777275.0}, {"date": "2012-10-05", "close": 11.381032, "volume": 490323.0}, {"date": "2012-10-08", "close": 11.2059392, "volume": 392971.0}, {"date": "2012-10-09", "close": 11.2497124, "volume": 313834.0}, {"date": "2012-10-10", "close": 11.0308464, "volume": 603614.0}, {"date": "2012-10-11", "close": 10.8995268, "volume": 505712.0}, {"date": "2012-10-12", "close": 10.8557536, "volume": 333032.0}, {"date": "2012-10-15", "close": 10.724434, "volume": 410848.0}, {"date": "2012-10-16", "close": 10.7682072, "volume": 695773.0}, {"date": "2012-10-17", "close": 10.7682072, "volume": 1009385.0}, {"date": "2012-10-18", "close": 10.286702, "volume": 1606773.0}, {"date": "2012-10-19", "close": 10.3742484, "volume": 736125.0}, {"date": "2012-10-22", "close": 10.7682072, "volume": 1894710.0}, {"date": "2012-10-23", "close": 10.505568, "volume": 1061715.0}, {"date": "2012-10-24", "close": 10.3742484, "volume": 653083.0}, {"date": "2012-10-25", "close": 10.505568, "volume": 763859.0}, {"date": "2012-10-26", "close": 10.1991556, "volume": 775971.0}, {"date": "2012-10-29", "close": 10.286702, "volume": 361366.0}, {"date": "2012-10-30", "close": 10.067836, "volume": 1751181.0}, {"date": "2012-10-31", "close": 9.9365164, "volume": 1136608.0}, {"date": "2012-11-01", "close": 9.630104, "volume": 933637.0}, {"date": "2012-11-02", "close": 9.5863308, "volume": 923850.0}, {"date": "2012-11-05", "close": 9.5863308, "volume": 645694.0}, {"date": "2012-11-06", "close": 9.3674648, "volume": 544213.0}, {"date": "2012-11-07", "close": 9.2361452, "volume": 1120378.0}, {"date": "2012-11-08", "close": 9.0610524, "volume": 946684.0}, {"date": "2012-11-09", "close": 8.6233204, "volume": 1266677.0}, {"date": "2012-11-12", "close": 8.4044544, "volume": 2946324.0}, {"date": "2012-11-13", "close": 7.7916296, "volume": 1334007.0}, {"date": "2012-11-14", "close": 7.3976708, "volume": 2098106.0}, {"date": "2012-11-15", "close": 7.0474852, "volume": 1817438.0}, {"date": "2012-11-16", "close": 6.6972996, "volume": 2289603.0}, {"date": "2012-11-19", "close": 7.2663512, "volume": 1892415.0}, {"date": "2012-11-20", "close": 7.9229492, "volume": 2231044.0}, {"date": "2012-11-21", "close": 7.66031, "volume": 1264623.0}, {"date": "2012-11-22", "close": 7.7040832, "volume": 693091.0}, {"date": "2012-11-23", "close": 7.7040832, "volume": 501069.0}, {"date": "2012-11-26", "close": 7.8354028, "volume": 454120.0}, {"date": "2012-11-27", "close": 7.7040832, "volume": 387071.0}, {"date": "2012-11-28", "close": 7.2663512, "volume": 963655.0}, {"date": "2012-11-29", "close": 7.66031, "volume": 771000.0}, {"date": "2012-11-30", "close": 7.6165368, "volume": 402824.0}, {"date": "2012-12-03", "close": 7.2663512, "volume": 614433.0}, {"date": "2012-12-04", "close": 7.1788048, "volume": 662411.0}, {"date": "2012-12-05", "close": 7.0912584, "volume": 417186.0}, {"date": "2012-12-06", "close": 7.003712, "volume": 416665.0}, {"date": "2012-12-07", "close": 7.2663512, "volume": 859841.0}, {"date": "2012-12-10", "close": 7.0474852, "volume": 820239.0}, {"date": "2012-12-11", "close": 7.3101244, "volume": 932678.0}, {"date": "2012-12-12", "close": 7.879176, "volume": 1525075.0}, {"date": "2012-12-13", "close": 7.8354028, "volume": 1057466.0}, {"date": "2012-12-14", "close": 7.7916296, "volume": 759841.0}, {"date": "2012-12-17", "close": 8.4482276, "volume": 1482268.0}, {"date": "2012-12-18", "close": 9.4987844, "volume": 4117005.0}, {"date": "2012-12-19", "close": 9.1485988, "volume": 2676071.0}, {"date": "2012-12-20", "close": 9.3674648, "volume": 1058319.0}, {"date": "2012-12-21", "close": 9.0172792, "volume": 2245974.0}, {"date": "2012-12-24", "close": 8.7984132, "volume": 366992.0}, {"date": "2012-12-27", "close": 9.1485988, "volume": 374648.0}, {"date": "2012-12-28", "close": 9.0610524, "volume": 444987.0}, {"date": "2012-12-31", "close": 9.0172792, "volume": 219336.0}, {"date": "2013-01-02", "close": 9.9365164, "volume": 953330.0}, {"date": "2013-01-03", "close": 9.8051968, "volume": 1279074.0}, {"date": "2013-01-04", "close": 9.4987844, "volume": 1265665.0}, {"date": "2013-01-07", "close": 9.3236916, "volume": 967040.0}, {"date": "2013-01-08", "close": 9.1485988, "volume": 1125483.0}, {"date": "2013-01-09", "close": 8.973506, "volume": 952073.0}, {"date": "2013-01-10", "close": 8.973506, "volume": 1463729.0}, {"date": "2013-01-11", "close": 9.1485988, "volume": 500738.0}, {"date": "2013-01-14", "close": 9.3674648, "volume": 657688.0}, {"date": "2013-01-15", "close": 9.8051968, "volume": 2376169.0}, {"date": "2013-01-16", "close": 10.1116092, "volume": 1667096.0}, {"date": "2013-01-17", "close": 10.286702, "volume": 2009306.0}, {"date": "2013-01-18", "close": 10.505568, "volume": 1165275.0}, {"date": "2013-01-21", "close": 10.4180216, "volume": 946871.0}, {"date": "2013-01-22", "close": 10.2429288, "volume": 283296.0}, {"date": "2013-01-23", "close": 10.3304752, "volume": 380239.0}, {"date": "2013-01-24", "close": 9.9802896, "volume": 1351404.0}, {"date": "2013-01-25", "close": 9.8051968, "volume": 708666.0}, {"date": "2013-01-29", "close": 10.1116092, "volume": 1544366.0}, {"date": "2013-01-30", "close": 10.0240628, "volume": 760081.0}, {"date": "2013-01-31", "close": 9.9802896, "volume": 385838.0}, {"date": "2013-02-01", "close": 9.84897, "volume": 874131.0}, {"date": "2013-02-04", "close": 9.9802896, "volume": 603573.0}, {"date": "2013-02-05", "close": 9.7176504, "volume": 765071.0}, {"date": "2013-02-06", "close": 9.630104, "volume": 439406.0}, {"date": "2013-02-07", "close": 9.411238, "volume": 866485.0}, {"date": "2013-02-08", "close": 9.5425576, "volume": 742893.0}, {"date": "2013-02-11", "close": 9.84897, "volume": 539963.0}, {"date": "2013-02-12", "close": 9.7614236, "volume": 267245.0}, {"date": "2013-02-13", "close": 10.0240628, "volume": 1114876.0}, {"date": "2013-02-14", "close": 10.6806608, "volume": 1485616.0}, {"date": "2013-02-15", "close": 10.5931144, "volume": 1783140.0}, {"date": "2013-02-18", "close": 10.4617948, "volume": 780902.0}, {"date": "2013-02-19", "close": 10.5931144, "volume": 372828.0}, {"date": "2013-02-20", "close": 10.8557536, "volume": 1127890.0}, {"date": "2013-02-21", "close": 10.1991556, "volume": 1315515.0}, {"date": "2013-02-22", "close": 10.3304752, "volume": 376050.0}, {"date": "2013-02-25", "close": 10.3304752, "volume": 721741.0}, {"date": "2013-02-26", "close": 10.1116092, "volume": 422731.0}, {"date": "2013-02-27", "close": 10.0240628, "volume": 409559.0}, {"date": "2013-02-28", "close": 10.286702, "volume": 1039032.0}, {"date": "2013-03-01", "close": 10.1553824, "volume": 213223.0}, {"date": "2013-03-04", "close": 9.5425576, "volume": 765261.0}, {"date": "2013-03-05", "close": 9.3236916, "volume": 1520736.0}, {"date": "2013-03-06", "close": 9.2799184, "volume": 1527724.0}, {"date": "2013-03-07", "close": 9.0172792, "volume": 1047568.0}, {"date": "2013-03-08", "close": 9.2361452, "volume": 1325936.0}, {"date": "2013-03-11", "close": 8.8859596, "volume": 1067817.0}, {"date": "2013-03-12", "close": 8.75464, "volume": 1338604.0}, {"date": "2013-03-13", "close": 8.9297328, "volume": 1094627.0}, {"date": "2013-03-14", "close": 8.75464, "volume": 1040609.0}, {"date": "2013-03-15", "close": 8.973506, "volume": 647234.0}, {"date": "2013-03-18", "close": 8.6670936, "volume": 459224.0}, {"date": "2013-03-19", "close": 8.7108668, "volume": 449266.0}, {"date": "2013-03-20", "close": 8.5795472, "volume": 562884.0}, {"date": "2013-03-21", "close": 8.4920008, "volume": 850927.0}, {"date": "2013-03-22", "close": 8.5795472, "volume": 431518.0}, {"date": "2013-03-25", "close": 8.8421864, "volume": 544660.0}, {"date": "2013-03-26", "close": 8.6233204, "volume": 443202.0}, {"date": "2013-03-27", "close": 8.7984132, "volume": 283906.0}, {"date": "2013-03-28", "close": 8.6670936, "volume": 548412.0}, {"date": "2013-04-02", "close": 8.75464, "volume": 607616.0}, {"date": "2013-04-03", "close": 8.535774, "volume": 836729.0}, {"date": "2013-04-04", "close": 8.2293616, "volume": 716091.0}, {"date": "2013-04-05", "close": 8.0104956, "volume": 1201418.0}, {"date": "2013-04-08", "close": 8.0542688, "volume": 258074.0}, {"date": "2013-04-09", "close": 8.3606812, "volume": 542100.0}, {"date": "2013-04-10", "close": 8.0542688, "volume": 594232.0}, {"date": "2013-04-11", "close": 7.8354028, "volume": 741400.0}, {"date": "2013-04-12", "close": 8.1855884, "volume": 1123413.0}, {"date": "2013-04-15", "close": 7.5727636, "volume": 685526.0}, {"date": "2013-04-16", "close": 7.003712, "volume": 1226986.0}, {"date": "2013-04-17", "close": 6.784846, "volume": 835551.0}, {"date": "2013-04-18", "close": 6.1720212, "volume": 1498090.0}, {"date": "2013-04-19", "close": 6.347114, "volume": 1736648.0}, {"date": "2013-04-22", "close": 6.56598, "volume": 707828.0}, {"date": "2013-04-23", "close": 6.56598, "volume": 753263.0}, {"date": "2013-04-24", "close": 6.6535264, "volume": 1024413.0}, {"date": "2013-04-26", "close": 6.6535264, "volume": 882124.0}, {"date": "2013-04-29", "close": 6.6535264, "volume": 315527.0}, {"date": "2013-04-30", "close": 6.6097532, "volume": 549930.0}, {"date": "2013-05-01", "close": 6.56598, "volume": 310976.0}, {"date": "2013-05-02", "close": 6.4784336, "volume": 344381.0}, {"date": "2013-05-03", "close": 6.56598, "volume": 220357.0}, {"date": "2013-05-06", "close": 6.9161656, "volume": 855884.0}, {"date": "2013-05-07", "close": 7.441444, "volume": 997956.0}, {"date": "2013-05-08", "close": 7.441444, "volume": 1645851.0}, {"date": "2013-05-09", "close": 7.9667224, "volume": 1385852.0}, {"date": "2013-05-10", "close": 7.9667224, "volume": 809432.0}, {"date": "2013-05-13", "close": 8.0104956, "volume": 384228.0}, {"date": "2013-05-14", "close": 7.879176, "volume": 462218.0}, {"date": "2013-05-15", "close": 7.879176, "volume": 779328.0}, {"date": "2013-05-16", "close": 7.879176, "volume": 654461.0}, {"date": "2013-05-17", "close": 8.2293616, "volume": 889786.0}, {"date": "2013-05-20", "close": 8.4044544, "volume": 1032410.0}, {"date": "2013-05-21", "close": 8.4920008, "volume": 616619.0}, {"date": "2013-05-22", "close": 8.2731348, "volume": 822791.0}, {"date": "2013-05-23", "close": 8.0542688, "volume": 686199.0}, {"date": "2013-05-24", "close": 7.9229492, "volume": 878870.0}, {"date": "2013-05-27", "close": 8.1418152, "volume": 724522.0}, {"date": "2013-05-28", "close": 8.098042, "volume": 328702.0}, {"date": "2013-05-29", "close": 8.535774, "volume": 945464.0}, {"date": "2013-05-30", "close": 8.5795472, "volume": 989210.0}, {"date": "2013-05-31", "close": 8.973506, "volume": 653201.0}, {"date": "2013-06-03", "close": 8.535774, "volume": 485949.0}, {"date": "2013-06-04", "close": 8.8421864, "volume": 476398.0}, {"date": "2013-06-05", "close": 8.7108668, "volume": 271825.0}, {"date": "2013-06-06", "close": 8.6670936, "volume": 510772.0}, {"date": "2013-06-07", "close": 8.2293616, "volume": 514365.0}, {"date": "2013-06-11", "close": 8.6233204, "volume": 378076.0}, {"date": "2013-06-12", "close": 8.5795472, "volume": 331541.0}, {"date": "2013-06-13", "close": 8.2731348, "volume": 437517.0}, {"date": "2013-06-14", "close": 8.2731348, "volume": 196623.0}, {"date": "2013-06-17", "close": 8.6670936, "volume": 488880.0}, {"date": "2013-06-18", "close": 8.7108668, "volume": 298811.0}, {"date": "2013-06-19", "close": 8.7108668, "volume": 732637.0}, {"date": "2013-06-20", "close": 8.4044544, "volume": 588301.0}, {"date": "2013-06-21", "close": 8.3606812, "volume": 600975.0}, {"date": "2013-06-24", "close": 7.9667224, "volume": 610458.0}, {"date": "2013-06-25", "close": 7.7040832, "volume": 1235149.0}, {"date": "2013-06-26", "close": 7.1788048, "volume": 1312445.0}, {"date": "2013-06-27", "close": 7.1788048, "volume": 1082034.0}, {"date": "2013-06-28", "close": 7.66031, "volume": 719322.0}, {"date": "2013-07-01", "close": 8.2731348, "volume": 905452.0}, {"date": "2013-07-02", "close": 8.1855884, "volume": 910163.0}, {"date": "2013-07-03", "close": 8.1418152, "volume": 750495.0}, {"date": "2013-07-04", "close": 8.3606812, "volume": 341498.0}, {"date": "2013-07-05", "close": 8.2293616, "volume": 366039.0}, {"date": "2013-07-08", "close": 8.2293616, "volume": 404379.0}, {"date": "2013-07-09", "close": 8.2293616, "volume": 235358.0}, {"date": "2013-07-10", "close": 8.316908, "volume": 556531.0}, {"date": "2013-07-11", "close": 8.4044544, "volume": 656481.0}, {"date": "2013-07-12", "close": 8.1418152, "volume": 612192.0}, {"date": "2013-07-15", "close": 8.4044544, "volume": 487186.0}, {"date": "2013-07-16", "close": 9.0172792, "volume": 1676346.0}, {"date": "2013-07-17", "close": 9.0610524, "volume": 889753.0}, {"date": "2013-07-18", "close": 9.0610524, "volume": 577379.0}, {"date": "2013-07-19", "close": 9.2799184, "volume": 846721.0}, {"date": "2013-07-22", "close": 9.1048256, "volume": 475165.0}, {"date": "2013-07-23", "close": 9.4550112, "volume": 807383.0}, {"date": "2013-07-24", "close": 9.3674648, "volume": 1281570.0}, {"date": "2013-07-25", "close": 9.1048256, "volume": 532477.0}, {"date": "2013-07-26", "close": 9.0610524, "volume": 386860.0}, {"date": "2013-07-29", "close": 8.1418152, "volume": 1870475.0}, {"date": "2013-07-30", "close": 8.535774, "volume": 1386151.0}, {"date": "2013-07-31", "close": 8.75464, "volume": 911543.0}, {"date": "2013-08-01", "close": 8.75464, "volume": 168170.0}, {"date": "2013-08-05", "close": 6.347114, "volume": 5623391.0}, {"date": "2013-08-06", "close": 6.2157944, "volume": 2272494.0}, {"date": "2013-08-07", "close": 5.7780624, "volume": 3178823.0}, {"date": "2013-08-08", "close": 5.6029696, "volume": 2261816.0}, {"date": "2013-08-09", "close": 5.7342892, "volume": 1809028.0}, {"date": "2013-08-12", "close": 5.9531552, "volume": 1815942.0}, {"date": "2013-08-13", "close": 5.909382, "volume": 1173090.0}, {"date": "2013-08-14", "close": 5.6467428, "volume": 1438422.0}, {"date": "2013-08-15", "close": 5.6467428, "volume": 949480.0}, {"date": "2013-08-16", "close": 5.5591964, "volume": 1078264.0}, {"date": "2013-08-19", "close": 5.3841036, "volume": 1010248.0}, {"date": "2013-08-20", "close": 5.1652376, "volume": 1925382.0}, {"date": "2013-08-21", "close": 5.1652376, "volume": 1438538.0}, {"date": "2013-08-22", "close": 5.252784, "volume": 899413.0}, {"date": "2013-08-23", "close": 5.1214644, "volume": 1119977.0}, {"date": "2013-08-26", "close": 5.1652376, "volume": 562766.0}, {"date": "2013-08-27", "close": 5.033918, "volume": 849111.0}, {"date": "2013-08-28", "close": 4.815052, "volume": 607703.0}, {"date": "2013-08-29", "close": 4.6399592, "volume": 1385532.0}, {"date": "2013-08-30", "close": 4.9025984, "volume": 2579768.0}, {"date": "2013-09-02", "close": 5.0776912, "volume": 1710461.0}, {"date": "2013-09-03", "close": 5.0776912, "volume": 1446895.0}, {"date": "2013-09-04", "close": 4.815052, "volume": 2480489.0}, {"date": "2013-09-05", "close": 4.815052, "volume": 750557.0}, {"date": "2013-09-06", "close": 4.815052, "volume": 993248.0}, {"date": "2013-09-09", "close": 4.9025984, "volume": 782598.0}, {"date": "2013-09-10", "close": 4.9901448, "volume": 503840.0}, {"date": "2013-09-11", "close": 5.0776912, "volume": 618237.0}, {"date": "2013-09-12", "close": 5.2090108, "volume": 1692418.0}, {"date": "2013-09-13", "close": 4.9901448, "volume": 1017389.0}, {"date": "2013-09-16", "close": 4.9025984, "volume": 951941.0}, {"date": "2013-09-17", "close": 4.7712788, "volume": 639996.0}, {"date": "2013-09-18", "close": 4.4648664, "volume": 1591559.0}, {"date": "2013-09-19", "close": 4.6399592, "volume": 1235640.0}, {"date": "2013-09-20", "close": 4.6399592, "volume": 1797715.0}, {"date": "2013-09-23", "close": 4.7712788, "volume": 1034650.0}, {"date": "2013-09-24", "close": 4.5524128, "volume": 1000545.0}, {"date": "2013-09-25", "close": 4.5524128, "volume": 610355.0}, {"date": "2013-09-26", "close": 4.4648664, "volume": 385078.0}, {"date": "2013-09-27", "close": 4.4648664, "volume": 618301.0}, {"date": "2013-09-30", "close": 4.2460004, "volume": 3076927.0}, {"date": "2013-10-01", "close": 4.2022272, "volume": 1075172.0}, {"date": "2013-10-02", "close": 4.6399592, "volume": 1312154.0}, {"date": "2013-10-03", "close": 4.37732, "volume": 968695.0}, {"date": "2013-10-04", "close": 4.1146808, "volume": 1068668.0}, {"date": "2013-10-07", "close": 4.2460004, "volume": 732583.0}, {"date": "2013-10-08", "close": 4.0271344, "volume": 634513.0}, {"date": "2013-10-09", "close": 3.8082684, "volume": 1276844.0}, {"date": "2013-10-10", "close": 3.7644952, "volume": 1969213.0}, {"date": "2013-10-11", "close": 3.720722, "volume": 1016865.0}, {"date": "2013-10-14", "close": 3.6331756, "volume": 459924.0}, {"date": "2013-10-15", "close": 3.501856, "volume": 1247262.0}, {"date": "2013-10-16", "close": 3.4143096, "volume": 1146898.0}, {"date": "2013-10-17", "close": 3.501856, "volume": 1385978.0}, {"date": "2013-10-18", "close": 3.8520416, "volume": 1101342.0}, {"date": "2013-10-21", "close": 3.9833612, "volume": 1099824.0}, {"date": "2013-10-22", "close": 3.939588, "volume": 1303092.0}, {"date": "2013-10-23", "close": 3.8958148, "volume": 830155.0}, {"date": "2013-10-24", "close": 3.720722, "volume": 507830.0}, {"date": "2013-10-25", "close": 3.7644952, "volume": 300355.0}, {"date": "2013-10-28", "close": 3.7644952, "volume": 543084.0}, {"date": "2013-10-29", "close": 3.6331756, "volume": 943781.0}, {"date": "2013-10-30", "close": 3.3705364, "volume": 1027296.0}, {"date": "2013-10-31", "close": 3.6769488, "volume": 875671.0}, {"date": "2013-11-01", "close": 3.501856, "volume": 414564.0}, {"date": "2013-11-04", "close": 3.4580828, "volume": 500981.0}, {"date": "2013-11-05", "close": 3.4143096, "volume": 402330.0}, {"date": "2013-11-06", "close": 3.3705364, "volume": 638997.0}, {"date": "2013-11-07", "close": 3.3705364, "volume": 440067.0}, {"date": "2013-11-08", "close": 3.5456292, "volume": 485989.0}, {"date": "2013-11-11", "close": 3.4580828, "volume": 424005.0}, {"date": "2013-11-12", "close": 3.5894024, "volume": 650231.0}, {"date": "2013-11-13", "close": 3.4580828, "volume": 394971.0}, {"date": "2013-11-14", "close": 3.501856, "volume": 241233.0}, {"date": "2013-11-15", "close": 3.5456292, "volume": 1146243.0}, {"date": "2013-11-18", "close": 3.5456292, "volume": 300920.0}, {"date": "2013-11-19", "close": 3.4143096, "volume": 663709.0}, {"date": "2013-11-20", "close": 3.3705364, "volume": 542144.0}, {"date": "2013-11-21", "close": 3.4143096, "volume": 405798.0}, {"date": "2013-11-22", "close": 3.3705364, "volume": 360851.0}, {"date": "2013-11-25", "close": 3.4580828, "volume": 643744.0}, {"date": "2013-11-26", "close": 3.8520416, "volume": 1278797.0}, {"date": "2013-11-27", "close": 3.5456292, "volume": 1046114.0}, {"date": "2013-11-28", "close": 3.6331756, "volume": 351747.0}, {"date": "2013-11-29", "close": 3.5894024, "volume": 243859.0}, {"date": "2013-12-02", "close": 3.8520416, "volume": 1542077.0}, {"date": "2013-12-03", "close": 3.8082684, "volume": 992863.0}, {"date": "2013-12-04", "close": 4.2022272, "volume": 2309464.0}, {"date": "2013-12-05", "close": 4.1146808, "volume": 2531793.0}, {"date": "2013-12-06", "close": 4.1146808, "volume": 547222.0}, {"date": "2013-12-09", "close": 4.0709076, "volume": 532137.0}, {"date": "2013-12-10", "close": 3.8082684, "volume": 550787.0}, {"date": "2013-12-11", "close": 3.8958148, "volume": 466516.0}, {"date": "2013-12-12", "close": 3.8958148, "volume": 459237.0}, {"date": "2013-12-13", "close": 3.939588, "volume": 300572.0}, {"date": "2013-12-16", "close": 4.0271344, "volume": 214263.0}, {"date": "2013-12-17", "close": 3.8958148, "volume": 540103.0}, {"date": "2013-12-18", "close": 3.7644952, "volume": 623646.0}, {"date": "2013-12-19", "close": 3.8520416, "volume": 452073.0}, {"date": "2013-12-20", "close": 3.939588, "volume": 673145.0}, {"date": "2013-12-23", "close": 3.9833612, "volume": 665734.0}, {"date": "2013-12-24", "close": 3.939588, "volume": 227071.0}, {"date": "2013-12-27", "close": 4.0709076, "volume": 419085.0}, {"date": "2013-12-30", "close": 4.158454, "volume": 246951.0}, {"date": "2013-12-31", "close": 4.0709076, "volume": 134104.0}, {"date": "2014-01-02", "close": 4.0271344, "volume": 292073.0}, {"date": "2014-01-03", "close": 4.0271344, "volume": 216474.0}, {"date": "2014-01-06", "close": 3.8958148, "volume": 352097.0}, {"date": "2014-01-07", "close": 3.939588, "volume": 282184.0}, {"date": "2014-01-08", "close": 3.8520416, "volume": 337515.0}, {"date": "2014-01-09", "close": 3.939588, "volume": 724994.0}, {"date": "2014-01-10", "close": 3.8958148, "volume": 245389.0}, {"date": "2014-01-13", "close": 3.8958148, "volume": 439550.0}, {"date": "2014-01-14", "close": 3.939588, "volume": 469090.0}, {"date": "2014-01-15", "close": 4.2897736, "volume": 2625300.0}, {"date": "2014-01-16", "close": 4.3335468, "volume": 1798606.0}, {"date": "2014-01-17", "close": 4.9025984, "volume": 3678339.0}, {"date": "2014-01-20", "close": 4.9463716, "volume": 5185402.0}, {"date": "2014-01-21", "close": 4.9025984, "volume": 2267137.0}, {"date": "2014-01-22", "close": 4.8588252, "volume": 1550270.0}, {"date": "2014-01-23", "close": 4.9025984, "volume": 1248329.0}, {"date": "2014-01-24", "close": 4.815052, "volume": 1534972.0}, {"date": "2014-01-28", "close": 4.6837324, "volume": 956953.0}, {"date": "2014-01-29", "close": 4.6399592, "volume": 739453.0}, {"date": "2014-01-30", "close": 4.5086396, "volume": 695807.0}, {"date": "2014-01-31", "close": 4.4210932, "volume": 716020.0}, {"date": "2014-02-03", "close": 4.3335468, "volume": 813513.0}, {"date": "2014-02-04", "close": 4.158454, "volume": 908674.0}, {"date": "2014-02-05", "close": 4.1146808, "volume": 788002.0}, {"date": "2014-02-06", "close": 4.158454, "volume": 620675.0}, {"date": "2014-02-07", "close": 4.2897736, "volume": 516800.0}, {"date": "2014-02-10", "close": 4.5086396, "volume": 1570086.0}, {"date": "2014-02-11", "close": 4.37732, "volume": 755916.0}, {"date": "2014-02-12", "close": 4.2460004, "volume": 776152.0}, {"date": "2014-02-13", "close": 4.158454, "volume": 920121.0}, {"date": "2014-02-14", "close": 4.158454, "volume": 576066.0}, {"date": "2014-02-17", "close": 4.2460004, "volume": 729843.0}, {"date": "2014-02-18", "close": 4.158454, "volume": 712945.0}, {"date": "2014-02-19", "close": 4.2022272, "volume": 1040687.0}, {"date": "2014-02-20", "close": 3.7644952, "volume": 2560904.0}, {"date": "2014-02-21", "close": 3.6769488, "volume": 1403767.0}, {"date": "2014-02-24", "close": 3.720722, "volume": 1039317.0}, {"date": "2014-02-25", "close": 3.8958148, "volume": 709991.0}, {"date": "2014-02-26", "close": 4.7275056, "volume": 7282153.0}, {"date": "2014-02-27", "close": 4.7275056, "volume": 2580434.0}, {"date": "2014-02-28", "close": 4.5524128, "volume": 2399303.0}, {"date": "2014-03-03", "close": 4.37732, "volume": 1441093.0}, {"date": "2014-03-04", "close": 4.4210932, "volume": 2022359.0}, {"date": "2014-03-05", "close": 4.9463716, "volume": 2796244.0}, {"date": "2014-03-06", "close": 4.9901448, "volume": 3639624.0}, {"date": "2014-03-07", "close": 5.2965572, "volume": 2502063.0}, {"date": "2014-03-10", "close": 5.033918, "volume": 1203177.0}, {"date": "2014-03-11", "close": 4.8588252, "volume": 1529592.0}, {"date": "2014-03-12", "close": 4.596186, "volume": 2046991.0}, {"date": "2014-03-13", "close": 4.6837324, "volume": 1132498.0}, {"date": "2014-03-14", "close": 4.5086396, "volume": 1178947.0}, {"date": "2014-03-17", "close": 4.4648664, "volume": 671978.0}, {"date": "2014-03-18", "close": 4.6837324, "volume": 956330.0}, {"date": "2014-03-19", "close": 4.596186, "volume": 593764.0}, {"date": "2014-03-20", "close": 4.5524128, "volume": 747425.0}, {"date": "2014-03-21", "close": 4.4648664, "volume": 3123379.0}, {"date": "2014-03-24", "close": 4.4648664, "volume": 596570.0}, {"date": "2014-03-25", "close": 4.37732, "volume": 591089.0}, {"date": "2014-03-26", "close": 4.3335468, "volume": 751178.0}, {"date": "2014-03-27", "close": 4.0709076, "volume": 659097.0}, {"date": "2014-03-28", "close": 4.0271344, "volume": 477503.0}, {"date": "2014-03-31", "close": 4.0709076, "volume": 438385.0}, {"date": "2014-04-01", "close": 3.8520416, "volume": 1425977.0}, {"date": "2014-04-02", "close": 3.9833612, "volume": 1168425.0}, {"date": "2014-04-03", "close": 3.939588, "volume": 498037.0}, {"date": "2014-04-04", "close": 3.9833612, "volume": 862032.0}, {"date": "2014-04-07", "close": 3.8082684, "volume": 797806.0}, {"date": "2014-04-08", "close": 3.7644952, "volume": 1277965.0}, {"date": "2014-04-09", "close": 3.720722, "volume": 900239.0}, {"date": "2014-04-10", "close": 3.7644952, "volume": 1012862.0}, {"date": "2014-04-11", "close": 3.939588, "volume": 892121.0}, {"date": "2014-04-14", "close": 3.8958148, "volume": 635254.0}, {"date": "2014-04-15", "close": 4.0709076, "volume": 433119.0}, {"date": "2014-04-16", "close": 3.939588, "volume": 416193.0}, {"date": "2014-04-17", "close": 3.939588, "volume": 287065.0}, {"date": "2014-04-22", "close": 3.9833612, "volume": 475496.0}, {"date": "2014-04-23", "close": 3.9833612, "volume": 293762.0}, {"date": "2014-04-24", "close": 4.0271344, "volume": 517715.0}, {"date": "2014-04-28", "close": 3.8958148, "volume": 464585.0}, {"date": "2014-04-29", "close": 3.8520416, "volume": 623216.0}, {"date": "2014-04-30", "close": 3.8082684, "volume": 382465.0}, {"date": "2014-05-01", "close": 3.939588, "volume": 228405.0}, {"date": "2014-05-02", "close": 3.720722, "volume": 460261.0}, {"date": "2014-05-05", "close": 3.8082684, "volume": 339103.0}, {"date": "2014-05-06", "close": 3.720722, "volume": 231688.0}, {"date": "2014-05-07", "close": 3.6769488, "volume": 354601.0}, {"date": "2014-05-08", "close": 3.6331756, "volume": 382096.0}, {"date": "2014-05-09", "close": 3.5894024, "volume": 277866.0}, {"date": "2014-05-12", "close": 3.720722, "volume": 567647.0}, {"date": "2014-05-13", "close": 3.8520416, "volume": 712560.0}, {"date": "2014-05-14", "close": 3.6769488, "volume": 267951.0}, {"date": "2014-05-15", "close": 3.8082684, "volume": 311987.0}, {"date": "2014-05-16", "close": 3.720722, "volume": 502567.0}, {"date": "2014-05-19", "close": 3.501856, "volume": 917097.0}, {"date": "2014-05-20", "close": 3.4580828, "volume": 626202.0}, {"date": "2014-05-21", "close": 3.3705364, "volume": 361484.0}, {"date": "2014-05-22", "close": 3.3705364, "volume": 334390.0}, {"date": "2014-05-23", "close": 3.4580828, "volume": 196535.0}, {"date": "2014-05-26", "close": 3.4580828, "volume": 446643.0}, {"date": "2014-05-27", "close": 3.3705364, "volume": 316767.0}, {"date": "2014-05-28", "close": 3.501856, "volume": 599463.0}, {"date": "2014-05-29", "close": 3.4580828, "volume": 283867.0}, {"date": "2014-05-30", "close": 3.4143096, "volume": 417924.0}, {"date": "2014-06-02", "close": 3.4143096, "volume": 409290.0}, {"date": "2014-06-03", "close": 3.3267632, "volume": 446178.0}, {"date": "2014-06-04", "close": 3.1954436, "volume": 683450.0}, {"date": "2014-06-05", "close": 3.064124, "volume": 687383.0}, {"date": "2014-06-06", "close": 3.1954436, "volume": 1075319.0}, {"date": "2014-06-10", "close": 3.0203508, "volume": 758014.0}, {"date": "2014-06-11", "close": 2.9328044, "volume": 460158.0}, {"date": "2014-06-12", "close": 2.8890312, "volume": 254669.0}, {"date": "2014-06-13", "close": 2.8014848, "volume": 873983.0}, {"date": "2014-06-16", "close": 2.845258, "volume": 559232.0}, {"date": "2014-06-17", "close": 2.7577116, "volume": 440981.0}, {"date": "2014-06-18", "close": 2.8014848, "volume": 651569.0}, {"date": "2014-06-19", "close": 2.7577116, "volume": 529230.0}, {"date": "2014-06-20", "close": 2.626392, "volume": 1318824.0}, {"date": "2014-06-23", "close": 2.5388456, "volume": 815592.0}, {"date": "2014-06-24", "close": 2.5388456, "volume": 607818.0}, {"date": "2014-06-25", "close": 2.4512992, "volume": 388197.0}, {"date": "2014-06-26", "close": 2.5826188, "volume": 1057413.0}, {"date": "2014-06-27", "close": 2.6701652, "volume": 1334005.0}, {"date": "2014-06-30", "close": 2.5826188, "volume": 1017954.0}, {"date": "2014-07-01", "close": 2.7139384, "volume": 665291.0}, {"date": "2014-07-02", "close": 2.8890312, "volume": 1291987.0}, {"date": "2014-07-03", "close": 2.8890312, "volume": 1020533.0}, {"date": "2014-07-04", "close": 3.0203508, "volume": 900246.0}, {"date": "2014-07-07", "close": 3.064124, "volume": 416542.0}, {"date": "2014-07-08", "close": 2.9765776, "volume": 422924.0}, {"date": "2014-07-09", "close": 2.8890312, "volume": 587752.0}, {"date": "2014-07-10", "close": 2.8014848, "volume": 304536.0}, {"date": "2014-07-11", "close": 2.7577116, "volume": 324137.0}, {"date": "2014-07-14", "close": 2.7139384, "volume": 152121.0}, {"date": "2014-07-15", "close": 2.8014848, "volume": 337376.0}, {"date": "2014-07-16", "close": 3.0203508, "volume": 621075.0}, {"date": "2014-07-17", "close": 3.0203508, "volume": 1132888.0}, {"date": "2014-07-18", "close": 3.1078972, "volume": 1504320.0}, {"date": "2014-07-21", "close": 3.2392168, "volume": 1200813.0}, {"date": "2014-07-22", "close": 3.28299, "volume": 1832567.0}, {"date": "2014-07-23", "close": 3.1954436, "volume": 1618819.0}, {"date": "2014-07-24", "close": 3.3267632, "volume": 1014346.0}, {"date": "2014-07-25", "close": 3.3267632, "volume": 399117.0}, {"date": "2014-07-28", "close": 3.5456292, "volume": 2264277.0}, {"date": "2014-07-29", "close": 3.4143096, "volume": 1063124.0}, {"date": "2014-07-30", "close": 3.4143096, "volume": 511262.0}, {"date": "2014-07-31", "close": 3.28299, "volume": 636996.0}, {"date": "2014-08-01", "close": 3.1954436, "volume": 1056072.0}, {"date": "2014-08-04", "close": 3.1516704, "volume": 381404.0}, {"date": "2014-08-05", "close": 3.1078972, "volume": 676696.0}, {"date": "2014-08-06", "close": 3.0203508, "volume": 377883.0}, {"date": "2014-08-07", "close": 3.1954436, "volume": 968059.0}, {"date": "2014-08-08", "close": 3.2392168, "volume": 948954.0}, {"date": "2014-08-11", "close": 3.1516704, "volume": 1290767.0}, {"date": "2014-08-12", "close": 3.3267632, "volume": 725849.0}, {"date": "2014-08-13", "close": 3.3267632, "volume": 489568.0}, {"date": "2014-08-14", "close": 3.501856, "volume": 743978.0}, {"date": "2014-08-15", "close": 3.4143096, "volume": 683524.0}, {"date": "2014-08-18", "close": 3.501856, "volume": 423295.0}, {"date": "2014-08-19", "close": 3.7644952, "volume": 2174539.0}, {"date": "2014-08-20", "close": 3.6769488, "volume": 1034708.0}, {"date": "2014-08-21", "close": 3.6769488, "volume": 791796.0}, {"date": "2014-08-22", "close": 3.720722, "volume": 891552.0}, {"date": "2014-08-25", "close": 3.6769488, "volume": 236924.0}, {"date": "2014-08-26", "close": 3.5894024, "volume": 306916.0}, {"date": "2014-08-27", "close": 3.6331756, "volume": 599221.0}, {"date": "2014-08-28", "close": 3.5456292, "volume": 688660.0}, {"date": "2014-08-29", "close": 3.720722, "volume": 1732346.0}, {"date": "2014-09-01", "close": 3.6769488, "volume": 754884.0}, {"date": "2014-09-02", "close": 3.8958148, "volume": 1071429.0}, {"date": "2014-09-03", "close": 3.8082684, "volume": 1968353.0}, {"date": "2014-09-04", "close": 3.8958148, "volume": 669116.0}, {"date": "2014-09-05", "close": 3.8520416, "volume": 801273.0}, {"date": "2014-09-08", "close": 3.720722, "volume": 428210.0}, {"date": "2014-09-09", "close": 3.7644952, "volume": 518468.0}, {"date": "2014-09-10", "close": 3.7644952, "volume": 397936.0}, {"date": "2014-09-11", "close": 3.720722, "volume": 776835.0}, {"date": "2014-09-12", "close": 3.6769488, "volume": 272621.0}, {"date": "2014-09-15", "close": 3.4580828, "volume": 804347.0}, {"date": "2014-09-16", "close": 3.28299, "volume": 1489980.0}, {"date": "2014-09-17", "close": 3.501856, "volume": 993131.0}, {"date": "2014-09-18", "close": 3.6769488, "volume": 985119.0}, {"date": "2014-09-19", "close": 3.6769488, "volume": 597009.0}, {"date": "2014-09-22", "close": 3.3705364, "volume": 729702.0}, {"date": "2014-09-23", "close": 3.501856, "volume": 670600.0}, {"date": "2014-09-24", "close": 3.501856, "volume": 778210.0}, {"date": "2014-09-25", "close": 3.4580828, "volume": 426255.0}, {"date": "2014-09-26", "close": 3.501856, "volume": 467847.0}, {"date": "2014-09-29", "close": 3.3705364, "volume": 356857.0}, {"date": "2014-09-30", "close": 3.3267632, "volume": 533693.0}, {"date": "2014-10-01", "close": 3.4143096, "volume": 403749.0}, {"date": "2014-10-02", "close": 3.2392168, "volume": 486631.0}, {"date": "2014-10-03", "close": 3.1954436, "volume": 645953.0}, {"date": "2014-10-06", "close": 3.3705364, "volume": 290545.0}, {"date": "2014-10-07", "close": 3.3267632, "volume": 256892.0}, {"date": "2014-10-08", "close": 3.2392168, "volume": 426332.0}, {"date": "2014-10-09", "close": 3.2392168, "volume": 395984.0}, {"date": "2014-10-10", "close": 3.1078972, "volume": 649256.0}, {"date": "2014-10-13", "close": 2.9765776, "volume": 863611.0}, {"date": "2014-10-14", "close": 2.9765776, "volume": 1194547.0}, {"date": "2014-10-15", "close": 2.9328044, "volume": 212929.0}, {"date": "2014-10-16", "close": 2.845258, "volume": 542408.0}, {"date": "2014-10-17", "close": 2.8014848, "volume": 450021.0}, {"date": "2014-10-20", "close": 2.8014848, "volume": 442164.0}, {"date": "2014-10-21", "close": 2.845258, "volume": 187477.0}, {"date": "2014-10-22", "close": 2.9328044, "volume": 420931.0}, {"date": "2014-10-23", "close": 3.0203508, "volume": 465475.0}, {"date": "2014-10-24", "close": 2.8890312, "volume": 482792.0}, {"date": "2014-10-27", "close": 2.845258, "volume": 249584.0}, {"date": "2014-10-28", "close": 2.8014848, "volume": 615719.0}, {"date": "2014-10-29", "close": 2.8890312, "volume": 851754.0}, {"date": "2014-10-30", "close": 2.8890312, "volume": 363601.0}, {"date": "2014-10-31", "close": 2.845258, "volume": 413135.0}, {"date": "2014-11-03", "close": 2.8014848, "volume": 394560.0}, {"date": "2014-11-04", "close": 2.7577116, "volume": 598278.0}, {"date": "2014-11-05", "close": 2.8014848, "volume": 104234.0}, {"date": "2014-11-06", "close": 2.6701652, "volume": 491583.0}, {"date": "2014-11-07", "close": 2.8890312, "volume": 1623339.0}, {"date": "2014-11-10", "close": 3.2392168, "volume": 2120832.0}, {"date": "2014-11-11", "close": 3.4580828, "volume": 1434500.0}, {"date": "2014-11-12", "close": 3.3705364, "volume": 1185628.0}, {"date": "2014-11-13", "close": 3.501856, "volume": 915032.0}, {"date": "2014-11-14", "close": 3.6769488, "volume": 1578117.0}, {"date": "2014-11-17", "close": 3.6769488, "volume": 745913.0}, {"date": "2014-11-18", "close": 3.4143096, "volume": 1818643.0}, {"date": "2014-11-19", "close": 3.4143096, "volume": 1301054.0}, {"date": "2014-11-20", "close": 3.3267632, "volume": 784221.0}, {"date": "2014-11-21", "close": 3.3267632, "volume": 386819.0}, {"date": "2014-11-26", "close": 3.767225, "volume": 2346718.0}, {"date": "2014-11-27", "close": 3.62045, "volume": 1324654.0}, {"date": "2014-11-28", "close": 3.669375, "volume": 1076660.0}, {"date": "2014-12-01", "close": 3.082275, "volume": 1372533.0}, {"date": "2014-12-02", "close": 3.180125, "volume": 1034211.0}, {"date": "2014-12-03", "close": 3.180125, "volume": 553553.0}, {"date": "2014-12-04", "close": 3.22905, "volume": 929536.0}, {"date": "2014-12-05", "close": 3.22905, "volume": 701378.0}, {"date": "2014-12-08", "close": 3.277975, "volume": 295725.0}, {"date": "2014-12-09", "close": 3.03335, "volume": 1353014.0}, {"date": "2014-12-10", "close": 3.082275, "volume": 987706.0}, {"date": "2014-12-11", "close": 2.984425, "volume": 899789.0}, {"date": "2014-12-12", "close": 3.03335, "volume": 2796123.0}, {"date": "2014-12-15", "close": 2.9355, "volume": 529852.0}, {"date": "2014-12-16", "close": 2.83765, "volume": 964942.0}, {"date": "2014-12-17", "close": 2.9355, "volume": 757768.0}, {"date": "2014-12-18", "close": 2.9355, "volume": 994674.0}, {"date": "2014-12-19", "close": 2.984425, "volume": 1015668.0}, {"date": "2014-12-22", "close": 3.3269, "volume": 1823231.0}, {"date": "2014-12-23", "close": 3.277975, "volume": 1421484.0}, {"date": "2014-12-24", "close": 3.277975, "volume": 327752.0}, {"date": "2014-12-29", "close": 3.277975, "volume": 915646.0}, {"date": "2014-12-30", "close": 3.375825, "volume": 389595.0}, {"date": "2014-12-31", "close": 3.5226, "volume": 509499.0}, {"date": "2015-01-02", "close": 3.62045, "volume": 260144.0}, {"date": "2015-01-05", "close": 3.62045, "volume": 669969.0}, {"date": "2015-01-06", "close": 3.62045, "volume": 1043362.0}, {"date": "2015-01-07", "close": 3.767225, "volume": 619316.0}, {"date": "2015-01-08", "close": 3.62045, "volume": 590961.0}, {"date": "2015-01-09", "close": 3.669375, "volume": 515893.0}, {"date": "2015-01-12", "close": 3.42475, "volume": 739849.0}, {"date": "2015-01-13", "close": 3.3269, "volume": 299744.0}, {"date": "2015-01-14", "close": 3.277975, "volume": 215183.0}, {"date": "2015-01-15", "close": 3.3269, "volume": 613384.0}, {"date": "2015-01-16", "close": 3.473675, "volume": 599181.0}, {"date": "2015-01-19", "close": 3.3269, "volume": 677414.0}, {"date": "2015-01-20", "close": 3.375825, "volume": 517980.0}, {"date": "2015-01-21", "close": 3.3269, "volume": 447650.0}, {"date": "2015-01-22", "close": 3.22905, "volume": 526005.0}, {"date": "2015-01-23", "close": 3.180125, "volume": 532643.0}, {"date": "2015-01-27", "close": 3.473675, "volume": 625773.0}, {"date": "2015-01-28", "close": 3.42475, "volume": 346658.0}, {"date": "2015-01-29", "close": 3.62045, "volume": 700478.0}, {"date": "2015-01-30", "close": 3.7183, "volume": 967069.0}, {"date": "2015-02-02", "close": 3.62045, "volume": 584925.0}, {"date": "2015-02-03", "close": 3.62045, "volume": 367761.0}, {"date": "2015-02-04", "close": 3.669375, "volume": 798502.0}, {"date": "2015-02-05", "close": 3.7183, "volume": 639076.0}, {"date": "2015-02-06", "close": 3.62045, "volume": 304495.0}, {"date": "2015-02-09", "close": 3.7183, "volume": 448550.0}, {"date": "2015-02-10", "close": 3.7183, "volume": 623255.0}, {"date": "2015-02-11", "close": 3.62045, "volume": 402837.0}, {"date": "2015-02-13", "close": 3.571525, "volume": 1243149.0}, {"date": "2015-02-16", "close": 3.914, "volume": 1797247.0}, {"date": "2015-02-17", "close": 3.962925, "volume": 1231735.0}, {"date": "2015-02-18", "close": 4.1097, "volume": 1058864.0}, {"date": "2015-02-19", "close": 4.060775, "volume": 969659.0}, {"date": "2015-02-20", "close": 3.914, "volume": 469581.0}, {"date": "2015-02-23", "close": 4.1097, "volume": 950988.0}, {"date": "2015-02-24", "close": 3.962925, "volume": 436454.0}, {"date": "2015-02-25", "close": 4.01185, "volume": 528104.0}, {"date": "2015-02-26", "close": 3.865075, "volume": 1073900.0}, {"date": "2015-02-27", "close": 3.865075, "volume": 726763.0}, {"date": "2015-03-02", "close": 3.767225, "volume": 831243.0}, {"date": "2015-03-03", "close": 3.81615, "volume": 438767.0}, {"date": "2015-03-04", "close": 3.865075, "volume": 482294.0}, {"date": "2015-03-05", "close": 3.962925, "volume": 339695.0}, {"date": "2015-03-06", "close": 3.81615, "volume": 566795.0}, {"date": "2015-03-09", "close": 3.7183, "volume": 657504.0}, {"date": "2015-03-10", "close": 3.669375, "volume": 466013.0}, {"date": "2015-03-11", "close": 3.473675, "volume": 975461.0}, {"date": "2015-03-12", "close": 3.7183, "volume": 894826.0}, {"date": "2015-03-13", "close": 3.767225, "volume": 907940.0}, {"date": "2015-03-16", "close": 3.669375, "volume": 448697.0}, {"date": "2015-03-17", "close": 3.5226, "volume": 754789.0}, {"date": "2015-03-18", "close": 3.669375, "volume": 317867.0}, {"date": "2015-03-19", "close": 3.571525, "volume": 797050.0}, {"date": "2015-03-20", "close": 3.62045, "volume": 257615.0}, {"date": "2015-03-23", "close": 3.7183, "volume": 451070.0}, {"date": "2015-03-24", "close": 3.767225, "volume": 374108.0}, {"date": "2015-03-25", "close": 3.865075, "volume": 1363101.0}, {"date": "2015-03-26", "close": 3.81615, "volume": 488235.0}, {"date": "2015-03-27", "close": 3.865075, "volume": 711432.0}, {"date": "2015-03-30", "close": 3.7183, "volume": 451280.0}, {"date": "2015-03-31", "close": 3.669375, "volume": 419379.0}, {"date": "2015-04-01", "close": 3.669375, "volume": 343010.0}, {"date": "2015-04-02", "close": 3.571525, "volume": 439850.0}, {"date": "2015-04-07", "close": 3.571525, "volume": 274534.0}, {"date": "2015-04-08", "close": 3.669375, "volume": 378048.0}, {"date": "2015-04-09", "close": 3.669375, "volume": 418864.0}, {"date": "2015-04-10", "close": 3.62045, "volume": 258402.0}, {"date": "2015-04-13", "close": 3.571525, "volume": 419830.0}, {"date": "2015-04-14", "close": 3.571525, "volume": 346570.0}, {"date": "2015-04-15", "close": 3.473675, "volume": 489133.0}, {"date": "2015-04-16", "close": 3.5226, "volume": 608909.0}, {"date": "2015-04-17", "close": 3.473675, "volume": 329408.0}, {"date": "2015-04-20", "close": 3.375825, "volume": 563432.0}, {"date": "2015-04-21", "close": 3.375825, "volume": 362698.0}, {"date": "2015-04-22", "close": 3.473675, "volume": 3122440.0}, {"date": "2015-04-23", "close": 3.473675, "volume": 1148343.0}, {"date": "2015-04-24", "close": 3.5226, "volume": 720274.0}, {"date": "2015-04-27", "close": 3.571525, "volume": 460250.0}, {"date": "2015-04-28", "close": 3.473675, "volume": 507067.0}, {"date": "2015-04-29", "close": 3.473675, "volume": 375147.0}, {"date": "2015-04-30", "close": 3.42475, "volume": 620494.0}, {"date": "2015-05-01", "close": 3.473675, "volume": 611304.0}, {"date": "2015-05-04", "close": 3.473675, "volume": 150729.0}, {"date": "2015-05-05", "close": 3.669375, "volume": 6033054.0}, {"date": "2015-05-06", "close": 3.5226, "volume": 619019.0}, {"date": "2015-05-07", "close": 3.473675, "volume": 497160.0}, {"date": "2015-05-08", "close": 3.473675, "volume": 451718.0}, {"date": "2015-05-11", "close": 3.473675, "volume": 274202.0}, {"date": "2015-05-12", "close": 3.473675, "volume": 568645.0}, {"date": "2015-05-13", "close": 3.42475, "volume": 597792.0}, {"date": "2015-05-14", "close": 3.375825, "volume": 271602.0}, {"date": "2015-05-15", "close": 3.375825, "volume": 392365.0}, {"date": "2015-05-18", "close": 3.180125, "volume": 569365.0}, {"date": "2015-05-19", "close": 3.180125, "volume": 875002.0}, {"date": "2015-05-20", "close": 3.180125, "volume": 287344.0}, {"date": "2015-05-21", "close": 3.22905, "volume": 870112.0}, {"date": "2015-05-22", "close": 3.180125, "volume": 363148.0}, {"date": "2015-05-25", "close": 3.180125, "volume": 245504.0}, {"date": "2015-05-26", "close": 3.22905, "volume": 448977.0}, {"date": "2015-05-27", "close": 3.180125, "volume": 232849.0}, {"date": "2015-05-28", "close": 3.180125, "volume": 615758.0}, {"date": "2015-05-29", "close": 3.082275, "volume": 580199.0}, {"date": "2015-06-01", "close": 3.082275, "volume": 366340.0}, {"date": "2015-06-02", "close": 2.984425, "volume": 573066.0}, {"date": "2015-06-03", "close": 2.886575, "volume": 708500.0}, {"date": "2015-06-04", "close": 2.7398, "volume": 622828.0}, {"date": "2015-06-05", "close": 2.7398, "volume": 652343.0}, {"date": "2015-06-09", "close": 2.690875, "volume": 605724.0}, {"date": "2015-06-10", "close": 2.690875, "volume": 403737.0}, {"date": "2015-06-11", "close": 2.7398, "volume": 444011.0}, {"date": "2015-06-12", "close": 2.886575, "volume": 970759.0}, {"date": "2015-06-15", "close": 2.7398, "volume": 924541.0}, {"date": "2015-06-16", "close": 2.7398, "volume": 692154.0}, {"date": "2015-06-17", "close": 2.7398, "volume": 259069.0}, {"date": "2015-06-18", "close": 2.64195, "volume": 636032.0}, {"date": "2015-06-19", "close": 2.7398, "volume": 361477.0}, {"date": "2015-06-22", "close": 2.788725, "volume": 275967.0}, {"date": "2015-06-23", "close": 2.7398, "volume": 317549.0}, {"date": "2015-06-24", "close": 2.690875, "volume": 629001.0}, {"date": "2015-06-25", "close": 2.64195, "volume": 572451.0}, {"date": "2015-06-26", "close": 2.593025, "volume": 443459.0}, {"date": "2015-06-29", "close": 2.495175, "volume": 882492.0}, {"date": "2015-06-30", "close": 2.397325, "volume": 1312701.0}, {"date": "2015-07-01", "close": 2.593025, "volume": 1220588.0}, {"date": "2015-07-02", "close": 2.495175, "volume": 616887.0}, {"date": "2015-07-03", "close": 2.44625, "volume": 448968.0}, {"date": "2015-07-06", "close": 2.397325, "volume": 273499.0}, {"date": "2015-07-07", "close": 2.397325, "volume": 543416.0}, {"date": "2015-07-08", "close": 2.103775, "volume": 1696400.0}, {"date": "2015-07-09", "close": 2.05485, "volume": 2391438.0}, {"date": "2015-07-10", "close": 2.005925, "volume": 1217876.0}, {"date": "2015-07-13", "close": 2.1527, "volume": 1333442.0}, {"date": "2015-07-14", "close": 2.299475, "volume": 1064379.0}, {"date": "2015-07-15", "close": 2.44625, "volume": 1518294.0}, {"date": "2015-07-16", "close": 2.299475, "volume": 1051701.0}, {"date": "2015-07-17", "close": 2.3484, "volume": 1620093.0}, {"date": "2015-07-20", "close": 2.25055, "volume": 506400.0}, {"date": "2015-07-21", "close": 2.201625, "volume": 713675.0}, {"date": "2015-07-22", "close": 2.103775, "volume": 850140.0}, {"date": "2015-07-23", "close": 2.103775, "volume": 423347.0}, {"date": "2015-07-24", "close": 2.005925, "volume": 737558.0}, {"date": "2015-07-27", "close": 2.005925, "volume": 934376.0}, {"date": "2015-07-28", "close": 1.957, "volume": 338672.0}, {"date": "2015-07-29", "close": 2.005925, "volume": 1059192.0}, {"date": "2015-07-30", "close": 2.201625, "volume": 784330.0}, {"date": "2015-07-31", "close": 2.005925, "volume": 1035593.0}, {"date": "2015-08-03", "close": 1.908075, "volume": 971010.0}, {"date": "2015-08-04", "close": 1.810225, "volume": 1546528.0}, {"date": "2015-08-05", "close": 1.66345, "volume": 2325263.0}, {"date": "2015-08-06", "close": 1.7613, "volume": 1207528.0}, {"date": "2015-08-07", "close": 1.7613, "volume": 1277266.0}, {"date": "2015-08-11", "close": 1.957, "volume": 2762189.0}, {"date": "2015-08-12", "close": 1.957, "volume": 983505.0}, {"date": "2015-08-13", "close": 1.908075, "volume": 422925.0}, {"date": "2015-08-14", "close": 1.85915, "volume": 460615.0}, {"date": "2015-08-17", "close": 1.908075, "volume": 378275.0}, {"date": "2015-08-18", "close": 1.85915, "volume": 370931.0}, {"date": "2015-08-19", "close": 1.85915, "volume": 270529.0}, {"date": "2015-08-20", "close": 1.7613, "volume": 690895.0}, {"date": "2015-08-21", "close": 1.85915, "volume": 822765.0}, {"date": "2015-08-24", "close": 1.712375, "volume": 734424.0}, {"date": "2015-08-25", "close": 1.712375, "volume": 973866.0}, {"date": "2015-08-26", "close": 1.614525, "volume": 1124067.0}, {"date": "2015-08-27", "close": 1.908075, "volume": 996857.0}, {"date": "2015-08-28", "close": 2.005925, "volume": 1296164.0}, {"date": "2015-08-31", "close": 1.908075, "volume": 848394.0}, {"date": "2015-09-01", "close": 1.85915, "volume": 540013.0}, {"date": "2015-09-02", "close": 1.908075, "volume": 281585.0}, {"date": "2015-09-03", "close": 1.908075, "volume": 227049.0}, {"date": "2015-09-04", "close": 1.908075, "volume": 184436.0}, {"date": "2015-09-07", "close": 1.810225, "volume": 271711.0}, {"date": "2015-09-08", "close": 1.908075, "volume": 486964.0}, {"date": "2015-09-09", "close": 2.1527, "volume": 1830512.0}, {"date": "2015-09-10", "close": 2.05485, "volume": 669942.0}, {"date": "2015-09-11", "close": 2.05485, "volume": 389692.0}, {"date": "2015-09-14", "close": 2.005925, "volume": 363449.0}, {"date": "2015-09-15", "close": 1.957, "volume": 292177.0}, {"date": "2015-09-16", "close": 1.957, "volume": 514462.0}, {"date": "2015-09-17", "close": 2.05485, "volume": 707593.0}, {"date": "2015-09-18", "close": 1.908075, "volume": 1468667.0}, {"date": "2015-09-21", "close": 1.85915, "volume": 399005.0}, {"date": "2015-09-22", "close": 1.85915, "volume": 450542.0}, {"date": "2015-09-23", "close": 1.7613, "volume": 690129.0}, {"date": "2015-09-24", "close": 1.7613, "volume": 337815.0}, {"date": "2015-09-25", "close": 1.712375, "volume": 445613.0}, {"date": "2015-09-28", "close": 1.85915, "volume": 493445.0}, {"date": "2015-09-29", "close": 1.614525, "volume": 1272446.0}, {"date": "2015-09-30", "close": 1.66345, "volume": 537684.0}, {"date": "2015-10-01", "close": 1.712375, "volume": 378858.0}, {"date": "2015-10-02", "close": 1.7613, "volume": 249938.0}, {"date": "2015-10-05", "close": 1.810225, "volume": 228067.0}, {"date": "2015-10-06", "close": 1.810225, "volume": 485847.0}, {"date": "2015-10-07", "close": 1.810225, "volume": 281092.0}, {"date": "2015-10-08", "close": 1.85915, "volume": 253545.0}, {"date": "2015-10-09", "close": 2.005925, "volume": 570274.0}, {"date": "2015-10-12", "close": 2.005925, "volume": 718255.0}, {"date": "2015-10-13", "close": 2.05485, "volume": 479402.0}, {"date": "2015-10-14", "close": 2.05485, "volume": 225591.0}, {"date": "2015-10-15", "close": 2.103775, "volume": 1035241.0}, {"date": "2015-10-16", "close": 2.201625, "volume": 702493.0}, {"date": "2015-10-19", "close": 2.25055, "volume": 843308.0}, {"date": "2015-10-20", "close": 2.103775, "volume": 496829.0}, {"date": "2015-10-21", "close": 2.299475, "volume": 412667.0}, {"date": "2015-10-22", "close": 2.1527, "volume": 666903.0}, {"date": "2015-10-23", "close": 2.25055, "volume": 2204393.0}, {"date": "2015-10-26", "close": 2.299475, "volume": 713140.0}, {"date": "2015-10-27", "close": 2.44625, "volume": 1405906.0}, {"date": "2015-10-28", "close": 2.3484, "volume": 841120.0}, {"date": "2015-10-29", "close": 2.299475, "volume": 459919.0}, {"date": "2015-10-30", "close": 2.397325, "volume": 703782.0}, {"date": "2015-11-02", "close": 2.3484, "volume": 227561.0}, {"date": "2015-11-03", "close": 2.44625, "volume": 364686.0}, {"date": "2015-11-04", "close": 2.5441, "volume": 1345757.0}, {"date": "2015-11-05", "close": 2.788725, "volume": 1375472.0}, {"date": "2015-11-06", "close": 2.7398, "volume": 1220087.0}, {"date": "2015-11-09", "close": 2.593025, "volume": 481089.0}, {"date": "2015-11-10", "close": 2.5441, "volume": 1260311.0}, {"date": "2015-11-11", "close": 2.64195, "volume": 609450.0}, {"date": "2015-11-12", "close": 2.64195, "volume": 282779.0}, {"date": "2015-11-13", "close": 2.64195, "volume": 588086.0}, {"date": "2015-11-16", "close": 2.44625, "volume": 436776.0}, {"date": "2015-11-17", "close": 2.5441, "volume": 477037.0}, {"date": "2015-11-18", "close": 2.3484, "volume": 676814.0}, {"date": "2015-11-19", "close": 2.44625, "volume": 831350.0}, {"date": "2015-11-20", "close": 2.3484, "volume": 393293.0}, {"date": "2015-11-23", "close": 2.1527, "volume": 635620.0}, {"date": "2015-11-24", "close": 2.1527, "volume": 658296.0}, {"date": "2015-11-25", "close": 2.201625, "volume": 347446.0}, {"date": "2015-11-26", "close": 2.201625, "volume": 622764.0}, {"date": "2015-11-27", "close": 2.201625, "volume": 287128.0}, {"date": "2015-11-30", "close": 2.1527, "volume": 459141.0}, {"date": "2015-12-01", "close": 2.201625, "volume": 239029.0}, {"date": "2015-12-02", "close": 2.25055, "volume": 207791.0}, {"date": "2015-12-03", "close": 2.25055, "volume": 882360.0}, {"date": "2015-12-04", "close": 2.201625, "volume": 417191.0}, {"date": "2015-12-07", "close": 2.201625, "volume": 555531.0}, {"date": "2015-12-08", "close": 2.103775, "volume": 762591.0}, {"date": "2015-12-09", "close": 2.05485, "volume": 344153.0}, {"date": "2015-12-10", "close": 2.103775, "volume": 519354.0}, {"date": "2015-12-11", "close": 2.103775, "volume": 342506.0}, {"date": "2015-12-14", "close": 2.05485, "volume": 450687.0}, {"date": "2015-12-15", "close": 2.201625, "volume": 390725.0}, {"date": "2015-12-16", "close": 2.201625, "volume": 696324.0}, {"date": "2015-12-17", "close": 2.3484, "volume": 812180.0}, {"date": "2015-12-18", "close": 2.3484, "volume": 3377417.0}, {"date": "2015-12-21", "close": 2.299475, "volume": 807618.0}, {"date": "2015-12-22", "close": 2.25055, "volume": 227689.0}, {"date": "2015-12-23", "close": 2.1527, "volume": 609703.0}, {"date": "2015-12-24", "close": 2.299475, "volume": 191147.0}, {"date": "2015-12-29", "close": 2.299475, "volume": 757184.0}, {"date": "2015-12-30", "close": 2.299475, "volume": 179857.0}, {"date": "2015-12-31", "close": 2.3484, "volume": 152094.0}, {"date": "2016-01-04", "close": 2.44625, "volume": 881132.0}, {"date": "2016-01-05", "close": 2.44625, "volume": 543108.0}, {"date": "2016-01-06", "close": 2.44625, "volume": 332341.0}, {"date": "2016-01-07", "close": 2.299475, "volume": 520717.0}, {"date": "2016-01-08", "close": 2.3484, "volume": 379270.0}, {"date": "2016-01-11", "close": 2.299475, "volume": 150916.0}, {"date": "2016-01-12", "close": 2.201625, "volume": 458310.0}, {"date": "2016-01-13", "close": 2.201625, "volume": 646762.0}, {"date": "2016-01-14", "close": 2.1527, "volume": 518198.0}, {"date": "2016-01-15", "close": 2.25055, "volume": 749333.0}, {"date": "2016-01-18", "close": 2.25055, "volume": 239362.0}, {"date": "2016-01-19", "close": 2.1527, "volume": 253243.0}, {"date": "2016-01-20", "close": 2.05485, "volume": 340522.0}, {"date": "2016-01-21", "close": 2.05485, "volume": 499582.0}, {"date": "2016-01-22", "close": 2.05485, "volume": 399473.0}, {"date": "2016-01-25", "close": 2.005925, "volume": 282500.0}, {"date": "2016-01-27", "close": 2.05485, "volume": 284037.0}, {"date": "2016-01-28", "close": 2.05485, "volume": 300082.0}, {"date": "2016-01-29", "close": 2.05485, "volume": 321016.0}, {"date": "2016-02-01", "close": 2.103775, "volume": 226798.0}, {"date": "2016-02-02", "close": 2.103775, "volume": 159660.0}, {"date": "2016-02-03", "close": 2.103775, "volume": 189871.0}, {"date": "2016-02-04", "close": 2.05485, "volume": 137619.0}, {"date": "2016-02-05", "close": 2.05485, "volume": 86373.0}, {"date": "2016-02-08", "close": 2.05485, "volume": 259334.0}, {"date": "2016-02-09", "close": 1.908075, "volume": 427602.0}, {"date": "2016-02-10", "close": 1.810225, "volume": 577093.0}, {"date": "2016-02-11", "close": 1.85915, "volume": 115365.0}, {"date": "2016-02-12", "close": 1.712375, "volume": 710629.0}, {"date": "2016-02-15", "close": 1.810225, "volume": 464087.0}, {"date": "2016-02-16", "close": 1.908075, "volume": 203881.0}, {"date": "2016-02-17", "close": 1.7613, "volume": 430629.0}, {"date": "2016-02-18", "close": 1.957, "volume": 755565.0}, {"date": "2016-02-19", "close": 1.957, "volume": 459197.0}, {"date": "2016-02-22", "close": 1.85915, "volume": 204188.0}, {"date": "2016-02-23", "close": 1.957, "volume": 140311.0}, {"date": "2016-02-24", "close": 1.85915, "volume": 386083.0}, {"date": "2016-02-25", "close": 1.85915, "volume": 358052.0}, {"date": "2016-02-26", "close": 1.85915, "volume": 351992.0}, {"date": "2016-02-29", "close": 1.810225, "volume": 394077.0}, {"date": "2016-03-01", "close": 1.810225, "volume": 312607.0}, {"date": "2016-03-02", "close": 1.810225, "volume": 290520.0}, {"date": "2016-03-03", "close": 1.810225, "volume": 180776.0}, {"date": "2016-03-04", "close": 1.908075, "volume": 432681.0}, {"date": "2016-03-07", "close": 1.957, "volume": 410245.0}, {"date": "2016-03-08", "close": 1.908075, "volume": 1013761.0}, {"date": "2016-03-09", "close": 2.1527, "volume": 1129162.0}, {"date": "2016-03-10", "close": 2.1527, "volume": 665080.0}, {"date": "2016-03-11", "close": 2.05485, "volume": 691711.0}, {"date": "2016-03-14", "close": 1.957, "volume": 365034.0}, {"date": "2016-03-15", "close": 2.05485, "volume": 165023.0}, {"date": "2016-03-16", "close": 2.005925, "volume": 182240.0}, {"date": "2016-03-17", "close": 2.103775, "volume": 429390.0}, {"date": "2016-03-18", "close": 2.1527, "volume": 1002501.0}, {"date": "2016-03-21", "close": 2.299475, "volume": 634149.0}, {"date": "2016-03-22", "close": 2.397325, "volume": 1022441.0}, {"date": "2016-03-23", "close": 2.44625, "volume": 1044592.0}, {"date": "2016-03-24", "close": 2.44625, "volume": 428929.0}, {"date": "2016-03-29", "close": 2.5441, "volume": 526206.0}, {"date": "2016-03-30", "close": 2.44625, "volume": 717987.0}, {"date": "2016-03-31", "close": 2.3484, "volume": 835811.0}, {"date": "2016-04-01", "close": 2.25055, "volume": 188740.0}, {"date": "2016-04-04", "close": 2.25055, "volume": 189298.0}, {"date": "2016-04-05", "close": 2.25055, "volume": 599389.0}, {"date": "2016-04-06", "close": 2.3484, "volume": 641793.0}, {"date": "2016-04-07", "close": 2.3484, "volume": 737516.0}, {"date": "2016-04-08", "close": 2.3484, "volume": 332316.0}, {"date": "2016-04-11", "close": 2.495175, "volume": 645882.0}, {"date": "2016-04-12", "close": 2.495175, "volume": 764018.0}, {"date": "2016-04-13", "close": 2.593025, "volume": 1494757.0}, {"date": "2016-04-14", "close": 2.64195, "volume": 538562.0}, {"date": "2016-04-15", "close": 2.593025, "volume": 746318.0}, {"date": "2016-04-18", "close": 2.44625, "volume": 408269.0}, {"date": "2016-04-19", "close": 2.5441, "volume": 583293.0}, {"date": "2016-04-20", "close": 2.44625, "volume": 579156.0}, {"date": "2016-04-21", "close": 2.44625, "volume": 577301.0}, {"date": "2016-04-22", "close": 2.397325, "volume": 221354.0}, {"date": "2016-04-26", "close": 2.3484, "volume": 234663.0}, {"date": "2016-04-27", "close": 2.397325, "volume": 295666.0}, {"date": "2016-04-28", "close": 2.495175, "volume": 289780.0}, {"date": "2016-04-29", "close": 2.593025, "volume": 464370.0}, {"date": "2016-05-02", "close": 2.5441, "volume": 458052.0}, {"date": "2016-05-03", "close": 2.44625, "volume": 286402.0}, {"date": "2016-05-04", "close": 2.397325, "volume": 264430.0}, {"date": "2016-05-05", "close": 2.3484, "volume": 242362.0}, {"date": "2016-05-06", "close": 2.299475, "volume": 295021.0}, {"date": "2016-05-09", "close": 2.3484, "volume": 152795.0}, {"date": "2016-05-10", "close": 2.25055, "volume": 304678.0}, {"date": "2016-05-11", "close": 2.299475, "volume": 388846.0}, {"date": "2016-05-12", "close": 2.299475, "volume": 188680.0}, {"date": "2016-05-13", "close": 2.25055, "volume": 342479.0}, {"date": "2016-05-16", "close": 2.201625, "volume": 385657.0}, {"date": "2016-05-17", "close": 2.25055, "volume": 133020.0}, {"date": "2016-05-18", "close": 2.201625, "volume": 136345.0}, {"date": "2016-05-19", "close": 2.1527, "volume": 226813.0}, {"date": "2016-05-20", "close": 2.25055, "volume": 203440.0}, {"date": "2016-05-23", "close": 2.25055, "volume": 326894.0}, {"date": "2016-05-24", "close": 2.201625, "volume": 162556.0}, {"date": "2016-05-25", "close": 2.201625, "volume": 913311.0}, {"date": "2016-05-26", "close": 2.25055, "volume": 201512.0}, {"date": "2016-05-27", "close": 2.25055, "volume": 284022.0}, {"date": "2016-05-30", "close": 2.201625, "volume": 166038.0}, {"date": "2016-05-31", "close": 2.1527, "volume": 491336.0}, {"date": "2016-06-01", "close": 2.103775, "volume": 223402.0}, {"date": "2016-06-02", "close": 2.05485, "volume": 446562.0}, {"date": "2016-06-03", "close": 2.201625, "volume": 340186.0}, {"date": "2016-06-06", "close": 2.103775, "volume": 736549.0}, {"date": "2016-06-07", "close": 2.103775, "volume": 312895.0}, {"date": "2016-06-08", "close": 2.05485, "volume": 257185.0}, {"date": "2016-06-09", "close": 2.05485, "volume": 260901.0}, {"date": "2016-06-10", "close": 2.1527, "volume": 272544.0}, {"date": "2016-06-14", "close": 2.005925, "volume": 334221.0}, {"date": "2016-06-15", "close": 2.005925, "volume": 174044.0}, {"date": "2016-06-16", "close": 1.957, "volume": 604454.0}, {"date": "2016-06-17", "close": 1.85915, "volume": 382030.0}, {"date": "2016-06-20", "close": 1.85915, "volume": 292441.0}, {"date": "2016-06-21", "close": 1.957, "volume": 620599.0}, {"date": "2016-06-22", "close": 1.908075, "volume": 230807.0}, {"date": "2016-06-23", "close": 1.85915, "volume": 743161.0}, {"date": "2016-06-24", "close": 1.85915, "volume": 444123.0}, {"date": "2016-06-27", "close": 1.810225, "volume": 598565.0}, {"date": "2016-06-28", "close": 1.810225, "volume": 460453.0}, {"date": "2016-06-29", "close": 1.85915, "volume": 691523.0}, {"date": "2016-06-30", "close": 1.810225, "volume": 451365.0}, {"date": "2016-07-01", "close": 1.85915, "volume": 276077.0}, {"date": "2016-07-04", "close": 1.908075, "volume": 261221.0}, {"date": "2016-07-05", "close": 1.908075, "volume": 484574.0}, {"date": "2016-07-06", "close": 1.810225, "volume": 251813.0}, {"date": "2016-07-07", "close": 1.810225, "volume": 215503.0}, {"date": "2016-07-08", "close": 1.810225, "volume": 143810.0}, {"date": "2016-07-11", "close": 1.810225, "volume": 354111.0}, {"date": "2016-07-12", "close": 1.810225, "volume": 260120.0}, {"date": "2016-07-13", "close": 1.908075, "volume": 904353.0}, {"date": "2016-07-14", "close": 1.85915, "volume": 760665.0}, {"date": "2016-07-15", "close": 1.908075, "volume": 157688.0}, {"date": "2016-07-18", "close": 2.103775, "volume": 888519.0}, {"date": "2016-07-19", "close": 2.25055, "volume": 2831894.0}, {"date": "2016-07-20", "close": 2.3484, "volume": 2044824.0}, {"date": "2016-07-21", "close": 2.005925, "volume": 3150126.0}, {"date": "2016-08-01", "close": 1.810225, "volume": 882477.0}, {"date": "2016-08-02", "close": 1.7613, "volume": 1377936.0}, {"date": "2016-08-03", "close": 1.712375, "volume": 763854.0}, {"date": "2016-08-04", "close": 1.712375, "volume": 862009.0}, {"date": "2016-08-05", "close": 1.712375, "volume": 520560.0}, {"date": "2016-08-08", "close": 1.712375, "volume": 354510.0}, {"date": "2016-08-09", "close": 1.66345, "volume": 460875.0}, {"date": "2016-08-10", "close": 1.5656, "volume": 1441826.0}, {"date": "2016-08-11", "close": 1.516675, "volume": 842756.0}, {"date": "2016-08-12", "close": 1.614525, "volume": 1376878.0}, {"date": "2016-08-15", "close": 1.712375, "volume": 566615.0}, {"date": "2016-08-16", "close": 1.66345, "volume": 405760.0}, {"date": "2016-08-17", "close": 1.614525, "volume": 302494.0}, {"date": "2016-08-18", "close": 1.66345, "volume": 288321.0}, {"date": "2016-08-19", "close": 1.66345, "volume": 488262.0}, {"date": "2016-08-22", "close": 1.66345, "volume": 220316.0}, {"date": "2016-08-23", "close": 1.712375, "volume": 488852.0}, {"date": "2016-08-24", "close": 1.66345, "volume": 308548.0}, {"date": "2016-08-25", "close": 1.614525, "volume": 619213.0}, {"date": "2016-08-26", "close": 1.5656, "volume": 208045.0}, {"date": "2016-08-29", "close": 1.614525, "volume": 128923.0}, {"date": "2016-08-30", "close": 1.5656, "volume": 76634.0}, {"date": "2016-08-31", "close": 1.5656, "volume": 1932073.0}, {"date": "2016-09-01", "close": 1.614525, "volume": 143355.0}, {"date": "2016-09-02", "close": 1.614525, "volume": 455167.0}, {"date": "2016-09-05", "close": 1.614525, "volume": 201597.0}, {"date": "2016-09-06", "close": 1.5656, "volume": 326571.0}, {"date": "2016-09-07", "close": 1.5656, "volume": 281756.0}, {"date": "2016-09-08", "close": 1.5656, "volume": 234787.0}, {"date": "2016-09-09", "close": 1.5656, "volume": 317808.0}, {"date": "2016-09-12", "close": 1.5656, "volume": 488182.0}, {"date": "2016-09-13", "close": 1.516675, "volume": 176903.0}, {"date": "2016-09-14", "close": 1.516675, "volume": 212003.0}, {"date": "2016-09-15", "close": 1.5656, "volume": 419075.0}, {"date": "2016-09-16", "close": 1.5656, "volume": 304550.0}, {"date": "2016-09-19", "close": 1.614525, "volume": 60715.0}, {"date": "2016-09-20", "close": 1.614525, "volume": 103774.0}, {"date": "2016-09-21", "close": 1.516675, "volume": 247509.0}, {"date": "2016-09-22", "close": 1.614525, "volume": 242254.0}, {"date": "2016-09-23", "close": 1.614525, "volume": 251451.0}, {"date": "2016-09-26", "close": 1.614525, "volume": 218346.0}, {"date": "2016-09-27", "close": 1.5656, "volume": 238566.0}, {"date": "2016-09-28", "close": 1.516675, "volume": 303508.0}, {"date": "2016-09-29", "close": 1.46775, "volume": 671145.0}, {"date": "2016-09-30", "close": 1.46775, "volume": 393572.0}, {"date": "2016-10-03", "close": 1.46775, "volume": 255383.0}, {"date": "2016-10-04", "close": 1.46775, "volume": 675779.0}, {"date": "2016-10-05", "close": 1.418825, "volume": 571645.0}, {"date": "2016-10-06", "close": 1.516675, "volume": 408957.0}, {"date": "2016-10-07", "close": 1.46775, "volume": 345561.0}, {"date": "2016-10-10", "close": 1.46775, "volume": 173482.0}, {"date": "2016-10-11", "close": 1.516675, "volume": 457464.0}, {"date": "2016-10-12", "close": 1.5656, "volume": 247728.0}, {"date": "2016-10-13", "close": 1.5656, "volume": 368074.0}, {"date": "2016-10-14", "close": 1.5656, "volume": 454427.0}, {"date": "2016-10-17", "close": 1.5656, "volume": 183830.0}, {"date": "2016-10-18", "close": 1.5656, "volume": 387371.0}, {"date": "2016-10-19", "close": 1.516675, "volume": 153177.0}, {"date": "2016-10-20", "close": 1.418825, "volume": 611759.0}, {"date": "2016-10-21", "close": 1.46775, "volume": 266782.0}, {"date": "2016-10-24", "close": 1.46775, "volume": 243218.0}, {"date": "2016-10-25", "close": 1.418825, "volume": 275821.0}, {"date": "2016-10-26", "close": 1.46775, "volume": 164744.0}, {"date": "2016-10-27", "close": 1.46775, "volume": 497166.0}, {"date": "2016-10-28", "close": 1.46775, "volume": 422587.0}, {"date": "2016-10-31", "close": 1.3699, "volume": 357470.0}, {"date": "2016-11-01", "close": 1.27205, "volume": 1121551.0}, {"date": "2016-11-02", "close": 1.223125, "volume": 948162.0}, {"date": "2016-11-03", "close": 1.418825, "volume": 838697.0}, {"date": "2016-11-04", "close": 1.418825, "volume": 303644.0}, {"date": "2016-11-07", "close": 1.320975, "volume": 156742.0}, {"date": "2016-11-08", "close": 1.320975, "volume": 269315.0}, {"date": "2016-11-09", "close": 1.320975, "volume": 323873.0}, {"date": "2016-11-10", "close": 1.27205, "volume": 178417.0}, {"date": "2016-11-11", "close": 1.125275, "volume": 2288005.0}, {"date": "2016-11-14", "close": 0.968715, "volume": 2145783.0}, {"date": "2016-11-15", "close": 1.027425, "volume": 1983625.0}, {"date": "2016-11-16", "close": 0.9785, "volume": 952421.0}, {"date": "2016-11-17", "close": 0.9785, "volume": 675939.0}, {"date": "2016-11-18", "close": 0.93936, "volume": 1602255.0}, {"date": "2016-11-21", "close": 0.929575, "volume": 570478.0}, {"date": "2016-11-22", "close": 0.929575, "volume": 1491192.0}, {"date": "2016-11-23", "close": 0.95893, "volume": 1085829.0}, {"date": "2016-11-24", "close": 0.9785, "volume": 740747.0}, {"date": "2016-11-25", "close": 0.95893, "volume": 919221.0}, {"date": "2016-11-28", "close": 0.95893, "volume": 811582.0}, {"date": "2016-11-29", "close": 0.93936, "volume": 806523.0}, {"date": "2016-11-30", "close": 0.812155, "volume": 4861693.0}, {"date": "2016-12-01", "close": 0.636025, "volume": 6492227.0}, {"date": "2016-12-02", "close": 0.577315, "volume": 4987554.0}, {"date": "2016-12-05", "close": 0.5871, "volume": 2712005.0}, {"date": "2016-12-06", "close": 0.694735, "volume": 3365890.0}, {"date": "2016-12-07", "close": 0.72409, "volume": 2056138.0}, {"date": "2016-12-08", "close": 0.675165, "volume": 1111824.0}, {"date": "2016-12-09", "close": 0.70452, "volume": 1346349.0}, {"date": "2016-12-12", "close": 0.72409, "volume": 602654.0}, {"date": "2016-12-13", "close": 0.812155, "volume": 2158107.0}, {"date": "2016-12-14", "close": 0.812155, "volume": 1145488.0}, {"date": "2016-12-15", "close": 0.812155, "volume": 769497.0}, {"date": "2016-12-16", "close": 0.84151, "volume": 1317014.0}, {"date": "2016-12-19", "close": 0.870865, "volume": 1398227.0}, {"date": "2016-12-20", "close": 0.84151, "volume": 565453.0}, {"date": "2016-12-21", "close": 0.792585, "volume": 887742.0}, {"date": "2016-12-22", "close": 0.753445, "volume": 915596.0}, {"date": "2016-12-23", "close": 0.714305, "volume": 729460.0}, {"date": "2016-12-28", "close": 0.714305, "volume": 1187481.0}, {"date": "2016-12-29", "close": 0.753445, "volume": 543239.0}, {"date": "2016-12-30", "close": 0.84151, "volume": 799736.0}, {"date": "2017-01-03", "close": 0.88065, "volume": 1027412.0}, {"date": "2017-01-04", "close": 0.851295, "volume": 1402401.0}, {"date": "2017-01-05", "close": 0.86108, "volume": 761273.0}, {"date": "2017-01-06", "close": 0.9785, "volume": 3405899.0}, {"date": "2017-01-09", "close": 0.929575, "volume": 2163835.0}, {"date": "2017-01-10", "close": 0.773015, "volume": 4236725.0}, {"date": "2017-01-11", "close": 0.82194, "volume": 1709753.0}, {"date": "2017-01-12", "close": 0.90022, "volume": 1796208.0}, {"date": "2017-01-13", "close": 0.88065, "volume": 737487.0}, {"date": "2017-01-16", "close": 0.870865, "volume": 1020276.0}, {"date": "2017-01-17", "close": 0.84151, "volume": 802080.0}, {"date": "2017-01-18", "close": 0.831725, "volume": 590497.0}, {"date": "2017-01-19", "close": 0.82194, "volume": 723211.0}, {"date": "2017-01-20", "close": 0.851295, "volume": 539140.0}, {"date": "2017-01-23", "close": 0.82194, "volume": 302105.0}, {"date": "2017-01-24", "close": 0.890435, "volume": 1905337.0}, {"date": "2017-01-25", "close": 0.95893, "volume": 3285576.0}, {"date": "2017-01-27", "close": 1.27205, "volume": 5917804.0}, {"date": "2017-01-30", "close": 1.27205, "volume": 1428436.0}, {"date": "2017-01-31", "close": 1.223125, "volume": 990472.0}, {"date": "2017-02-01", "close": 1.223125, "volume": 813256.0}, {"date": "2017-02-02", "close": 1.07635, "volume": 617702.0}, {"date": "2017-02-03", "close": 1.125275, "volume": 501677.0}, {"date": "2017-02-06", "close": 1.1742, "volume": 760327.0}, {"date": "2017-02-07", "close": 1.223125, "volume": 778719.0}, {"date": "2017-02-08", "close": 1.320975, "volume": 2233347.0}, {"date": "2017-02-09", "close": 1.516675, "volume": 1909440.0}, {"date": "2017-02-10", "close": 1.418825, "volume": 1374611.0}, {"date": "2017-02-13", "close": 1.516675, "volume": 1935719.0}, {"date": "2017-02-14", "close": 1.5656, "volume": 1676334.0}, {"date": "2017-02-15", "close": 1.46775, "volume": 1731465.0}, {"date": "2017-02-16", "close": 1.320975, "volume": 2357333.0}, {"date": "2017-02-17", "close": 1.27205, "volume": 1160118.0}, {"date": "2017-02-20", "close": 1.223125, "volume": 688130.0}, {"date": "2017-02-21", "close": 1.223125, "volume": 557974.0}, {"date": "2017-02-22", "close": 1.125275, "volume": 1755058.0}, {"date": "2017-02-23", "close": 1.07635, "volume": 861595.0}, {"date": "2017-02-24", "close": 1.027425, "volume": 1284918.0}, {"date": "2017-02-27", "close": 1.027425, "volume": 751602.0}, {"date": "2017-02-28", "close": 1.125275, "volume": 959270.0}, {"date": "2017-03-01", "close": 1.07635, "volume": 382001.0}, {"date": "2017-03-02", "close": 1.125275, "volume": 467502.0}, {"date": "2017-03-03", "close": 1.07635, "volume": 301049.0}, {"date": "2017-03-06", "close": 1.027425, "volume": 825851.0}, {"date": "2017-03-07", "close": 1.027425, "volume": 214573.0}, {"date": "2017-03-08", "close": 1.027425, "volume": 531597.0}, {"date": "2017-05-17", "close": 0.72409, "volume": 5979293.0}, {"date": "2017-05-18", "close": 0.675165, "volume": 1486956.0}, {"date": "2017-05-19", "close": 0.66538, "volume": 1573596.0}, {"date": "2017-05-22", "close": 0.655595, "volume": 1263970.0}, {"date": "2017-05-23", "close": 0.62624, "volume": 1122515.0}, {"date": "2017-05-24", "close": 0.577315, "volume": 1336318.0}, {"date": "2017-05-25", "close": 0.56753, "volume": 1047148.0}, {"date": "2017-05-26", "close": 0.54796, "volume": 604949.0}, {"date": "2017-05-29", "close": 0.54796, "volume": 374810.0}, {"date": "2017-05-30", "close": 0.557745, "volume": 924777.0}, {"date": "2017-05-31", "close": 0.538175, "volume": 807481.0}, {"date": "2017-06-01", "close": 0.48925, "volume": 934758.0}, {"date": "2017-06-02", "close": 0.46968, "volume": 1126931.0}, {"date": "2017-06-05", "close": 0.45011, "volume": 392282.0}, {"date": "2017-06-06", "close": 0.440325, "volume": 529972.0}, {"date": "2017-06-07", "close": 0.479465, "volume": 380616.0}, {"date": "2017-06-08", "close": 0.46968, "volume": 175939.0}, {"date": "2017-06-09", "close": 0.459895, "volume": 191716.0}, {"date": "2018-02-16", "close": 1.908075, "volume": 801669.0}, {"date": "2018-02-19", "close": 1.908075, "volume": 461472.0}, {"date": "2018-02-20", "close": 1.85915, "volume": 137143.0}, {"date": "2018-02-21", "close": 1.516675, "volume": 231434.0}, {"date": "2018-02-22", "close": 1.46775, "volume": 371535.0}, {"date": "2018-02-23", "close": 1.418825, "volume": 187286.0}, {"date": "2018-02-26", "close": 1.46775, "volume": 413464.0}, {"date": "2018-02-27", "close": 1.516675, "volume": 153337.0}, {"date": "2018-02-28", "close": 1.516675, "volume": 95692.0}, {"date": "2018-03-01", "close": 1.66345, "volume": 78285.0}, {"date": "2018-03-02", "close": 1.908075, "volume": 378251.0}, {"date": "2018-03-05", "close": 1.614525, "volume": 142787.0}, {"date": "2018-03-06", "close": 1.66345, "volume": 13775.0}, {"date": "2018-03-07", "close": 1.66345, "volume": 25387.0}, {"date": "2018-03-08", "close": 1.66345, "volume": 21136.0}, {"date": "2018-03-09", "close": 1.5656, "volume": 37258.0}, {"date": "2018-03-12", "close": 1.66345, "volume": 21194.0}, {"date": "2018-03-13", "close": 1.712375, "volume": 35076.0}, {"date": "2018-03-14", "close": 1.66345, "volume": 92239.0}, {"date": "2018-03-15", "close": 1.66345, "volume": 70286.0}, {"date": "2018-03-16", "close": 1.66345, "volume": 58064.0}, {"date": "2018-03-19", "close": 1.614525, "volume": 21355.0}, {"date": "2018-03-20", "close": 1.614525, "volume": 8512.0}, {"date": "2018-03-21", "close": 1.614525, "volume": 66141.0}, {"date": "2018-03-22", "close": 1.614525, "volume": 18079.0}, {"date": "2018-03-23", "close": 1.614525, "volume": 1651.0}, {"date": "2018-03-26", "close": 1.66345, "volume": 46047.0}, {"date": "2018-03-27", "close": 1.66345, "volume": 116990.0}, {"date": "2018-03-28", "close": 1.68302, "volume": 22869.0}, {"date": "2018-03-29", "close": 1.66345, "volume": 34045.0}, {"date": "2018-04-03", "close": 1.66345, "volume": 120287.0}, {"date": "2018-04-04", "close": 1.66345, "volume": 202788.0}, {"date": "2018-04-05", "close": 1.712375, "volume": 173100.0}, {"date": "2018-04-06", "close": 1.712375, "volume": 107260.0}, {"date": "2018-04-09", "close": 1.7613, "volume": 144978.0}, {"date": "2018-04-10", "close": 1.66345, "volume": 1710716.0}, {"date": "2018-04-11", "close": 1.614525, "volume": 241805.0}, {"date": "2018-04-12", "close": 1.5656, "volume": 187790.0}, {"date": "2018-04-13", "close": 1.5656, "volume": 69517.0}, {"date": "2018-04-16", "close": 1.5656, "volume": 83079.0}, {"date": "2018-04-17", "close": 1.66345, "volume": 87647.0}, {"date": "2018-04-18", "close": 1.66345, "volume": 146353.0}, {"date": "2018-04-19", "close": 1.614525, "volume": 211939.0}, {"date": "2018-04-20", "close": 1.5656, "volume": 56451.0}, {"date": "2018-04-23", "close": 1.5656, "volume": 158352.0}, {"date": "2018-04-24", "close": 1.5656, "volume": 32241.0}, {"date": "2018-04-26", "close": 1.46775, "volume": 353904.0}, {"date": "2018-04-27", "close": 1.27205, "volume": 185349.0}, {"date": "2018-04-30", "close": 1.223125, "volume": 151363.0}, {"date": "2018-05-01", "close": 1.320975, "volume": 219342.0}, {"date": "2018-05-02", "close": 1.320975, "volume": 247094.0}, {"date": "2018-05-03", "close": 1.3699, "volume": 436103.0}, {"date": "2018-05-04", "close": 1.27205, "volume": 235966.0}, {"date": "2018-05-07", "close": 1.1742, "volume": 197770.0}, {"date": "2018-05-08", "close": 1.1742, "volume": 364936.0}, {"date": "2018-05-09", "close": 1.1742, "volume": 174915.0}, {"date": "2018-05-10", "close": 1.223125, "volume": 294460.0}, {"date": "2018-05-11", "close": 1.1742, "volume": 59945.0}, {"date": "2018-05-14", "close": 1.07635, "volume": 551006.0}, {"date": "2018-05-15", "close": 1.07635, "volume": 151566.0}, {"date": "2018-05-16", "close": 1.125275, "volume": 113182.0}, {"date": "2018-05-17", "close": 1.1742, "volume": 9829278.0}, {"date": "2018-05-18", "close": 1.1742, "volume": 1029498.0}, {"date": "2018-05-21", "close": 1.1742, "volume": 1063978.0}, {"date": "2018-05-22", "close": 1.1742, "volume": 2705246.0}, {"date": "2018-05-23", "close": 1.320975, "volume": 2048570.0}, {"date": "2018-05-24", "close": 1.418825, "volume": 814554.0}, {"date": "2018-05-25", "close": 1.3699, "volume": 3931701.0}, {"date": "2018-05-28", "close": 1.46775, "volume": 1519444.0}, {"date": "2018-05-29", "close": 1.418825, "volume": 267012.0}, {"date": "2018-05-30", "close": 1.418825, "volume": 2332507.0}, {"date": "2018-05-31", "close": 1.516675, "volume": 270479.0}, {"date": "2018-06-01", "close": 1.46775, "volume": 749706.0}, {"date": "2018-06-04", "close": 1.5656, "volume": 785135.0}, {"date": "2018-06-05", "close": 1.66345, "volume": 4460756.0}, {"date": "2018-06-06", "close": 1.66345, "volume": 2133263.0}, {"date": "2018-06-07", "close": 1.614525, "volume": 678033.0}, {"date": "2018-06-08", "close": 1.5656, "volume": 335013.0}, {"date": "2018-06-12", "close": 1.712375, "volume": 1220784.0}, {"date": "2018-06-13", "close": 1.7613, "volume": 592105.0}, {"date": "2018-06-14", "close": 1.85915, "volume": 4345609.0}, {"date": "2018-06-15", "close": 1.810225, "volume": 1516014.0}, {"date": "2018-06-18", "close": 1.712375, "volume": 1126439.0}, {"date": "2018-06-19", "close": 1.66345, "volume": 472908.0}, {"date": "2018-06-20", "close": 1.712375, "volume": 572090.0}, {"date": "2018-06-21", "close": 1.810225, "volume": 1029311.0}, {"date": "2018-06-22", "close": 1.7613, "volume": 442060.0}, {"date": "2018-06-25", "close": 1.712375, "volume": 457191.0}, {"date": "2018-06-26", "close": 1.712375, "volume": 379611.0}, {"date": "2018-06-27", "close": 1.66345, "volume": 582747.0}, {"date": "2018-06-28", "close": 1.7613, "volume": 594970.0}, {"date": "2018-06-29", "close": 1.712375, "volume": 555205.0}, {"date": "2018-07-02", "close": 1.712375, "volume": 219067.0}, {"date": "2018-07-03", "close": 1.810225, "volume": 585523.0}, {"date": "2018-07-04", "close": 1.7613, "volume": 427236.0}, {"date": "2018-07-05", "close": 1.7613, "volume": 669586.0}, {"date": "2018-07-06", "close": 1.712375, "volume": 576138.0}, {"date": "2018-07-09", "close": 1.712375, "volume": 177319.0}, {"date": "2018-07-10", "close": 1.7613, "volume": 540277.0}, {"date": "2018-07-11", "close": 1.7613, "volume": 450650.0}, {"date": "2018-07-12", "close": 1.712375, "volume": 235981.0}, {"date": "2018-07-13", "close": 1.712375, "volume": 181736.0}, {"date": "2018-07-16", "close": 1.712375, "volume": 232392.0}, {"date": "2018-07-17", "close": 1.66345, "volume": 202487.0}, {"date": "2018-07-18", "close": 1.712375, "volume": 296987.0}, {"date": "2018-07-19", "close": 1.7613, "volume": 127681.0}, {"date": "2018-07-20", "close": 1.712375, "volume": 180793.0}, {"date": "2018-07-23", "close": 1.810225, "volume": 504932.0}, {"date": "2018-07-24", "close": 1.78087, "volume": 248745.0}, {"date": "2018-07-25", "close": 1.7613, "volume": 624831.0}, {"date": "2018-07-26", "close": 1.85915, "volume": 6227004.0}, {"date": "2018-07-27", "close": 2.103775, "volume": 8851669.0}, {"date": "2018-07-30", "close": 2.005925, "volume": 1227935.0}, {"date": "2018-07-31", "close": 1.957, "volume": 1732975.0}, {"date": "2018-08-01", "close": 1.957, "volume": 638825.0}, {"date": "2018-08-02", "close": 2.005925, "volume": 1120436.0}, {"date": "2018-08-03", "close": 2.05485, "volume": 1054457.0}, {"date": "2018-08-06", "close": 2.005925, "volume": 1716020.0}, {"date": "2018-08-07", "close": 1.957, "volume": 477589.0}, {"date": "2018-08-08", "close": 1.957, "volume": 88484.0}, {"date": "2018-08-09", "close": 2.005925, "volume": 241217.0}, {"date": "2018-08-10", "close": 1.957, "volume": 451403.0}, {"date": "2018-08-13", "close": 1.908075, "volume": 711266.0}, {"date": "2018-08-14", "close": 1.810225, "volume": 1537786.0}, {"date": "2018-08-15", "close": 1.85915, "volume": 871094.0}, {"date": "2018-08-16", "close": 1.810225, "volume": 593172.0}, {"date": "2018-08-17", "close": 1.810225, "volume": 282016.0}, {"date": "2018-08-20", "close": 1.908075, "volume": 990439.0}, {"date": "2018-08-21", "close": 1.908075, "volume": 198836.0}, {"date": "2018-08-22", "close": 1.908075, "volume": 622692.0}, {"date": "2018-08-23", "close": 2.05485, "volume": 2105898.0}, {"date": "2018-08-24", "close": 2.05485, "volume": 781984.0}, {"date": "2018-08-27", "close": 1.957, "volume": 630076.0}, {"date": "2018-08-28", "close": 1.908075, "volume": 328099.0}, {"date": "2018-08-29", "close": 1.957, "volume": 251193.0}, {"date": "2018-08-30", "close": 1.908075, "volume": 90911.0}, {"date": "2018-08-31", "close": 1.908075, "volume": 70360.0}, {"date": "2018-09-03", "close": 1.810225, "volume": 217732.0}, {"date": "2018-09-04", "close": 1.85915, "volume": 212086.0}, {"date": "2018-09-05", "close": 1.85915, "volume": 221196.0}, {"date": "2018-09-06", "close": 1.7613, "volume": 593346.0}, {"date": "2018-09-07", "close": 1.7613, "volume": 387889.0}, {"date": "2018-09-10", "close": 1.712375, "volume": 147871.0}, {"date": "2018-09-11", "close": 1.7613, "volume": 720620.0}, {"date": "2018-09-12", "close": 1.810225, "volume": 168093.0}, {"date": "2018-09-13", "close": 1.85915, "volume": 373441.0}, {"date": "2018-09-14", "close": 1.810225, "volume": 105703.0}, {"date": "2018-09-17", "close": 1.85915, "volume": 319142.0}, {"date": "2018-09-18", "close": 1.908075, "volume": 232964.0}, {"date": "2018-09-19", "close": 1.908075, "volume": 338489.0}, {"date": "2018-09-20", "close": 1.957, "volume": 269466.0}, {"date": "2018-09-21", "close": 1.957, "volume": 137038.0}, {"date": "2018-09-24", "close": 1.908075, "volume": 122821.0}, {"date": "2018-09-25", "close": 1.85915, "volume": 214533.0}, {"date": "2018-09-26", "close": 1.810225, "volume": 122305.0}, {"date": "2018-09-27", "close": 1.908075, "volume": 72765.0}, {"date": "2018-09-28", "close": 1.957, "volume": 114450.0}, {"date": "2018-10-01", "close": 1.908075, "volume": 47711.0}, {"date": "2018-10-02", "close": 1.908075, "volume": 48957.0}, {"date": "2018-10-03", "close": 1.957, "volume": 292303.0}, {"date": "2018-10-04", "close": 2.005925, "volume": 835628.0}, {"date": "2018-10-05", "close": 1.957, "volume": 532714.0}, {"date": "2018-10-08", "close": 1.85915, "volume": 472520.0}, {"date": "2018-10-09", "close": 1.85915, "volume": 411344.0}, {"date": "2018-10-10", "close": 1.85915, "volume": 134563.0}, {"date": "2018-10-11", "close": 1.7613, "volume": 1318333.0}, {"date": "2018-10-12", "close": 1.810225, "volume": 532698.0}, {"date": "2018-10-15", "close": 1.7613, "volume": 331319.0}, {"date": "2018-10-16", "close": 1.810225, "volume": 160311.0}, {"date": "2018-10-17", "close": 1.810225, "volume": 256200.0}, {"date": "2018-10-18", "close": 1.908075, "volume": 428307.0}, {"date": "2018-10-19", "close": 1.908075, "volume": 853872.0}, {"date": "2018-10-22", "close": 1.85915, "volume": 281946.0}, {"date": "2018-10-23", "close": 1.810225, "volume": 705939.0}, {"date": "2018-10-24", "close": 1.85915, "volume": 1498049.0}, {"date": "2018-10-25", "close": 1.7613, "volume": 638953.0}, {"date": "2018-10-26", "close": 1.614525, "volume": 786875.0}, {"date": "2018-10-29", "close": 1.614525, "volume": 867948.0}, {"date": "2018-10-30", "close": 1.614525, "volume": 831460.0}, {"date": "2018-10-31", "close": 1.66345, "volume": 374933.0}, {"date": "2018-11-01", "close": 1.7613, "volume": 1364896.0}, {"date": "2018-11-02", "close": 1.908075, "volume": 1102672.0}, {"date": "2018-11-05", "close": 1.810225, "volume": 345614.0}, {"date": "2018-11-06", "close": 1.908075, "volume": 1565720.0}, {"date": "2018-11-07", "close": 2.005925, "volume": 6594445.0}, {"date": "2018-11-08", "close": 2.005925, "volume": 282076.0}, {"date": "2018-11-09", "close": 2.05485, "volume": 667515.0}, {"date": "2018-11-12", "close": 1.908075, "volume": 220552.0}, {"date": "2018-11-13", "close": 2.1527, "volume": 273811.0}, {"date": "2018-11-14", "close": 2.005925, "volume": 902825.0}, {"date": "2018-11-15", "close": 1.908075, "volume": 201070.0}, {"date": "2018-11-16", "close": 1.957, "volume": 155657.0}, {"date": "2018-11-19", "close": 1.957, "volume": 158476.0}, {"date": "2018-11-20", "close": 1.957, "volume": 82081.0}, {"date": "2018-11-21", "close": 1.85915, "volume": 156312.0}, {"date": "2018-11-22", "close": 1.85915, "volume": 126671.0}, {"date": "2018-11-23", "close": 1.908075, "volume": 71844.0}, {"date": "2018-11-26", "close": 1.957, "volume": 110162.0}, {"date": "2018-11-27", "close": 1.957, "volume": 230350.0}, {"date": "2018-11-28", "close": 1.85915, "volume": 363136.0}, {"date": "2018-11-29", "close": 1.957, "volume": 413877.0}, {"date": "2018-11-30", "close": 1.957, "volume": 470435.0}, {"date": "2018-12-03", "close": 1.908075, "volume": 68216.0}, {"date": "2018-12-04", "close": 2.005925, "volume": 178866.0}, {"date": "2018-12-05", "close": 1.908075, "volume": 532266.0}, {"date": "2018-12-06", "close": 1.85915, "volume": 725340.0}, {"date": "2018-12-07", "close": 1.810225, "volume": 339130.0}, {"date": "2018-12-10", "close": 1.66345, "volume": 630959.0}, {"date": "2018-12-11", "close": 1.712375, "volume": 337370.0}, {"date": "2018-12-12", "close": 1.7613, "volume": 77734.0}, {"date": "2018-12-13", "close": 1.810225, "volume": 65455.0}, {"date": "2018-12-14", "close": 1.7613, "volume": 221522.0}, {"date": "2018-12-17", "close": 1.810225, "volume": 98162.0}, {"date": "2018-12-18", "close": 1.810225, "volume": 227935.0}, {"date": "2018-12-19", "close": 1.7613, "volume": 276934.0}, {"date": "2018-12-20", "close": 1.712375, "volume": 519743.0}, {"date": "2018-12-21", "close": 1.614525, "volume": 633073.0}, {"date": "2018-12-24", "close": 1.5656, "volume": 91479.0}, {"date": "2018-12-27", "close": 1.712375, "volume": 127039.0}, {"date": "2018-12-28", "close": 1.810225, "volume": 368841.0}, {"date": "2018-12-31", "close": 1.7613, "volume": 67357.0}, {"date": "2019-01-02", "close": 1.614525, "volume": 251130.0}, {"date": "2019-01-03", "close": 1.614525, "volume": 357926.0}, {"date": "2019-01-04", "close": 1.66345, "volume": 100796.0}, {"date": "2019-01-07", "close": 1.712375, "volume": 116895.0}, {"date": "2019-01-08", "close": 1.712375, "volume": 130358.0}, {"date": "2019-01-09", "close": 1.66345, "volume": 58866.0}, {"date": "2019-01-10", "close": 1.712375, "volume": 43456.0}, {"date": "2019-01-11", "close": 1.66345, "volume": 110859.0}, {"date": "2019-01-14", "close": 1.712375, "volume": 99210.0}, {"date": "2019-01-15", "close": 1.712375, "volume": 71320.0}, {"date": "2019-01-16", "close": 1.712375, "volume": 25397.0}, {"date": "2019-01-17", "close": 1.66345, "volume": 85835.0}, {"date": "2019-01-18", "close": 1.712375, "volume": 52812.0}, {"date": "2019-01-21", "close": 1.7613, "volume": 61342.0}, {"date": "2019-01-22", "close": 1.712375, "volume": 49317.0}, {"date": "2019-01-23", "close": 1.66345, "volume": 84711.0}, {"date": "2019-01-24", "close": 1.66345, "volume": 25081.0}, {"date": "2019-01-25", "close": 1.7613, "volume": 411097.0}, {"date": "2019-01-29", "close": 1.7613, "volume": 51241.0}, {"date": "2019-01-30", "close": 1.712375, "volume": 362057.0}, {"date": "2019-01-31", "close": 1.66345, "volume": 409036.0}, {"date": "2019-02-01", "close": 1.712375, "volume": 115576.0}, {"date": "2019-02-04", "close": 1.712375, "volume": 99819.0}, {"date": "2019-02-05", "close": 1.810225, "volume": 605949.0}, {"date": "2019-02-06", "close": 1.908075, "volume": 672957.0}, {"date": "2019-02-07", "close": 1.908075, "volume": 277861.0}, {"date": "2019-02-08", "close": 1.810225, "volume": 233728.0}, {"date": "2019-02-11", "close": 1.85915, "volume": 67635.0}, {"date": "2019-02-12", "close": 1.85915, "volume": 75628.0}, {"date": "2019-02-13", "close": 1.85915, "volume": 142996.0}, {"date": "2019-02-14", "close": 1.810225, "volume": 245715.0}, {"date": "2019-02-15", "close": 1.908075, "volume": 423141.0}, {"date": "2019-02-18", "close": 1.908075, "volume": 102284.0}, {"date": "2019-02-19", "close": 1.810225, "volume": 175049.0}, {"date": "2019-02-20", "close": 1.810225, "volume": 120892.0}, {"date": "2019-02-21", "close": 1.810225, "volume": 64257.0}, {"date": "2019-02-22", "close": 1.810225, "volume": 106210.0}, {"date": "2019-02-25", "close": 1.810225, "volume": 189139.0}, {"date": "2019-02-26", "close": 1.7613, "volume": 114075.0}, {"date": "2019-02-27", "close": 1.712375, "volume": 179389.0}, {"date": "2019-02-28", "close": 1.712375, "volume": 441892.0}, {"date": "2019-03-01", "close": 1.614525, "volume": 543352.0}, {"date": "2019-03-04", "close": 1.66345, "volume": 522090.0}, {"date": "2019-03-05", "close": 1.516675, "volume": 703828.0}, {"date": "2019-03-06", "close": 1.5656, "volume": 456272.0}, {"date": "2019-03-07", "close": 1.516675, "volume": 421733.0}, {"date": "2019-03-08", "close": 1.614525, "volume": 829915.0}, {"date": "2019-03-11", "close": 1.614525, "volume": 334116.0}, {"date": "2019-03-12", "close": 1.614525, "volume": 406621.0}, {"date": "2019-03-13", "close": 1.614525, "volume": 1118222.0}, {"date": "2019-03-14", "close": 1.66345, "volume": 474864.0}, {"date": "2019-03-15", "close": 1.614525, "volume": 3279830.0}, {"date": "2019-03-18", "close": 1.66345, "volume": 355722.0}, {"date": "2019-03-19", "close": 1.614525, "volume": 201142.0}, {"date": "2019-03-20", "close": 1.614525, "volume": 252143.0}, {"date": "2019-03-21", "close": 1.614525, "volume": 207234.0}, {"date": "2019-03-22", "close": 1.5656, "volume": 824831.0}, {"date": "2019-03-25", "close": 1.5656, "volume": 223247.0}, {"date": "2019-03-26", "close": 1.516675, "volume": 247790.0}, {"date": "2019-03-27", "close": 1.418825, "volume": 523793.0}, {"date": "2019-03-28", "close": 1.418825, "volume": 449450.0}, {"date": "2019-03-29", "close": 1.27205, "volume": 2283810.0}, {"date": "2019-04-01", "close": 1.418825, "volume": 527059.0}, {"date": "2019-04-02", "close": 1.46775, "volume": 313743.0}, {"date": "2019-04-03", "close": 1.516675, "volume": 479849.0}, {"date": "2019-04-04", "close": 1.418825, "volume": 169843.0}, {"date": "2019-04-05", "close": 1.3699, "volume": 498883.0}, {"date": "2019-04-08", "close": 1.3699, "volume": 298020.0}, {"date": "2019-04-09", "close": 1.418825, "volume": 514854.0}, {"date": "2019-04-10", "close": 1.3699, "volume": 381360.0}, {"date": "2019-04-11", "close": 1.320975, "volume": 293802.0}, {"date": "2019-04-12", "close": 1.418825, "volume": 559178.0}, {"date": "2019-04-15", "close": 1.3699, "volume": 136137.0}, {"date": "2019-04-16", "close": 1.320975, "volume": 200571.0}, {"date": "2019-04-17", "close": 1.27205, "volume": 435005.0}, {"date": "2019-04-18", "close": 1.223125, "volume": 738459.0}, {"date": "2019-04-23", "close": 1.223125, "volume": 690179.0}, {"date": "2019-04-24", "close": 1.418825, "volume": 836090.0}, {"date": "2019-04-26", "close": 1.3699, "volume": 597634.0}, {"date": "2019-04-29", "close": 1.320975, "volume": 248474.0}, {"date": "2019-04-30", "close": 1.27205, "volume": 572195.0}, {"date": "2019-05-01", "close": 1.320975, "volume": 353258.0}, {"date": "2019-05-02", "close": 1.27205, "volume": 434270.0}, {"date": "2019-05-03", "close": 1.223125, "volume": 453660.0}, {"date": "2019-05-06", "close": 1.223125, "volume": 160100.0}, {"date": "2019-05-07", "close": 1.223125, "volume": 17354635.0}, {"date": "2019-05-08", "close": 1.1742, "volume": 168156.0}, {"date": "2019-05-09", "close": 1.223125, "volume": 264440.0}, {"date": "2019-05-10", "close": 1.223125, "volume": 323347.0}, {"date": "2019-05-13", "close": 1.1742, "volume": 209438.0}, {"date": "2019-05-14", "close": 1.1742, "volume": 177384.0}, {"date": "2019-05-15", "close": 1.223125, "volume": 224255.0}, {"date": "2019-05-16", "close": 1.27205, "volume": 148118.0}, {"date": "2019-05-17", "close": 1.27205, "volume": 281755.0}, {"date": "2019-05-20", "close": 1.1742, "volume": 425842.0}, {"date": "2019-05-21", "close": 1.223125, "volume": 511319.0}, {"date": "2019-05-22", "close": 1.223125, "volume": 74125.0}, {"date": "2019-05-23", "close": 1.223125, "volume": 173979.0}, {"date": "2019-05-24", "close": 1.1742, "volume": 250415.0}, {"date": "2019-05-27", "close": 1.223125, "volume": 416891.0}, {"date": "2019-05-28", "close": 1.125275, "volume": 156315.0}, {"date": "2019-05-29", "close": 1.07635, "volume": 418691.0}, {"date": "2019-05-30", "close": 1.1742, "volume": 1389119.0}, {"date": "2019-05-31", "close": 1.1742, "volume": 564952.0}, {"date": "2019-06-03", "close": 1.125275, "volume": 293359.0}, {"date": "2019-06-04", "close": 1.223125, "volume": 172512.0}, {"date": "2019-06-05", "close": 1.320975, "volume": 720943.0}, {"date": "2019-06-06", "close": 1.320975, "volume": 213505.0}, {"date": "2019-06-07", "close": 1.320975, "volume": 212651.0}, {"date": "2019-06-11", "close": 1.27205, "volume": 90968.0}, {"date": "2019-06-12", "close": 1.223125, "volume": 213595.0}, {"date": "2019-06-13", "close": 1.27205, "volume": 238332.0}, {"date": "2019-06-14", "close": 1.27205, "volume": 90373.0}, {"date": "2019-06-17", "close": 1.27205, "volume": 63546.0}, {"date": "2019-06-18", "close": 1.223125, "volume": 300732.0}, {"date": "2019-06-19", "close": 1.1742, "volume": 188653.0}, {"date": "2019-06-20", "close": 1.144845, "volume": 146133.0}, {"date": "2019-06-21", "close": 1.27205, "volume": 655972.0}, {"date": "2019-06-24", "close": 1.1742, "volume": 1618085.0}, {"date": "2019-06-25", "close": 1.1742, "volume": 835417.0}, {"date": "2019-06-26", "close": 1.1742, "volume": 190748.0}, {"date": "2019-06-27", "close": 1.1742, "volume": 364636.0}, {"date": "2019-06-28", "close": 1.223125, "volume": 622088.0}, {"date": "2019-07-01", "close": 1.223125, "volume": 180418.0}, {"date": "2019-07-02", "close": 1.223125, "volume": 128850.0}, {"date": "2019-07-03", "close": 1.418825, "volume": 833864.0}, {"date": "2019-07-04", "close": 1.418825, "volume": 541295.0}, {"date": "2019-07-05", "close": 1.3699, "volume": 178346.0}, {"date": "2019-07-08", "close": 1.3699, "volume": 488099.0}, {"date": "2019-07-09", "close": 1.418825, "volume": 368574.0}, {"date": "2019-07-10", "close": 1.3699, "volume": 387304.0}, {"date": "2019-07-11", "close": 1.418825, "volume": 315930.0}, {"date": "2019-07-12", "close": 1.3699, "volume": 133744.0}, {"date": "2019-07-15", "close": 1.46775, "volume": 1230693.0}, {"date": "2019-07-16", "close": 1.3699, "volume": 703881.0}, {"date": "2019-07-17", "close": 1.3699, "volume": 706006.0}, {"date": "2019-07-18", "close": 1.418825, "volume": 210212.0}, {"date": "2019-07-19", "close": 1.418825, "volume": 382622.0}, {"date": "2019-07-22", "close": 1.46775, "volume": 584255.0}, {"date": "2019-07-23", "close": 1.5656, "volume": 538409.0}, {"date": "2019-07-24", "close": 1.46775, "volume": 1189126.0}, {"date": "2019-07-25", "close": 1.516675, "volume": 804375.0}, {"date": "2019-07-26", "close": 1.46775, "volume": 634873.0}, {"date": "2019-07-29", "close": 1.46775, "volume": 223931.0}, {"date": "2019-07-30", "close": 1.46775, "volume": 224691.0}, {"date": "2019-07-31", "close": 1.5656, "volume": 988023.0}, {"date": "2019-08-01", "close": 1.516675, "volume": 513278.0}, {"date": "2019-08-02", "close": 1.418825, "volume": 331732.0}, {"date": "2019-08-05", "close": 1.3699, "volume": 657750.0}, {"date": "2019-08-06", "close": 1.27205, "volume": 305653.0}, {"date": "2019-08-07", "close": 1.3699, "volume": 259264.0}, {"date": "2019-08-08", "close": 1.3699, "volume": 156329.0}, {"date": "2019-08-09", "close": 1.320975, "volume": 219191.0}, {"date": "2019-08-12", "close": 1.27205, "volume": 71548.0}, {"date": "2019-08-13", "close": 1.320975, "volume": 325296.0}, {"date": "2019-08-14", "close": 1.320975, "volume": 148544.0}, {"date": "2019-08-15", "close": 1.223125, "volume": 219759.0}, {"date": "2019-08-16", "close": 1.27205, "volume": 60127.0}, {"date": "2019-08-19", "close": 1.223125, "volume": 74701.0}, {"date": "2019-08-20", "close": 1.223125, "volume": 129231.0}, {"date": "2019-08-21", "close": 1.27205, "volume": 214187.0}, {"date": "2019-08-22", "close": 1.320975, "volume": 154531.0}, {"date": "2019-08-23", "close": 1.27205, "volume": 51228.0}, {"date": "2019-08-26", "close": 1.27205, "volume": 66866.0}, {"date": "2019-08-27", "close": 1.320975, "volume": 140376.0}, {"date": "2019-08-28", "close": 1.320975, "volume": 131006.0}, {"date": "2019-08-29", "close": 1.3699, "volume": 255239.0}, {"date": "2019-08-30", "close": 1.418825, "volume": 256016.0}, {"date": "2019-09-02", "close": 1.320975, "volume": 204321.0}, {"date": "2019-09-03", "close": 1.320975, "volume": 128430.0}, {"date": "2019-09-04", "close": 1.418825, "volume": 156376.0}, {"date": "2019-09-05", "close": 1.3699, "volume": 225808.0}, {"date": "2019-09-06", "close": 1.3699, "volume": 122738.0}, {"date": "2019-09-09", "close": 1.320975, "volume": 247973.0}, {"date": "2019-09-10", "close": 1.320975, "volume": 98755.0}, {"date": "2019-09-13", "close": 1.1742, "volume": 303467.0}, {"date": "2019-09-16", "close": 1.1742, "volume": 181018.0}, {"date": "2019-09-17", "close": 1.125275, "volume": 112980.0}, {"date": "2019-09-18", "close": 1.125275, "volume": 260990.0}, {"date": "2019-09-19", "close": 1.07635, "volume": 738916.0}, {"date": "2019-09-20", "close": 1.1742, "volume": 405145.0}, {"date": "2019-09-23", "close": 1.07635, "volume": 397579.0}, {"date": "2019-09-24", "close": 1.07635, "volume": 249957.0}, {"date": "2019-09-25", "close": 1.07635, "volume": 1053594.0}, {"date": "2019-09-26", "close": 1.07635, "volume": 351587.0}, {"date": "2019-09-27", "close": 0.9785, "volume": 662435.0}, {"date": "2019-09-30", "close": 1.07635, "volume": 406801.0}, {"date": "2019-10-01", "close": 0.9785, "volume": 530178.0}, {"date": "2019-10-02", "close": 0.95893, "volume": 1386570.0}, {"date": "2019-10-03", "close": 0.968715, "volume": 294910.0}, {"date": "2019-10-04", "close": 0.9785, "volume": 399043.0}, {"date": "2019-10-07", "close": 0.949145, "volume": 164574.0}, {"date": "2019-10-08", "close": 0.949145, "volume": 200955.0}, {"date": "2019-10-09", "close": 0.95893, "volume": 366275.0}, {"date": "2019-10-10", "close": 0.93936, "volume": 262147.0}, {"date": "2019-10-11", "close": 0.9785, "volume": 121057.0}, {"date": "2019-10-14", "close": 0.91979, "volume": 926319.0}, {"date": "2019-10-15", "close": 0.90022, "volume": 398205.0}, {"date": "2019-10-16", "close": 0.870865, "volume": 361398.0}, {"date": "2019-10-17", "close": 0.870865, "volume": 230482.0}, {"date": "2019-10-18", "close": 0.870865, "volume": 730604.0}, {"date": "2019-10-21", "close": 0.86108, "volume": 196346.0}, {"date": "2019-10-22", "close": 0.86108, "volume": 845268.0}, {"date": "2019-10-23", "close": 0.831725, "volume": 221435.0}, {"date": "2019-10-24", "close": 0.82194, "volume": 278295.0}, {"date": "2019-10-25", "close": 0.7828, "volume": 563719.0}, {"date": "2019-10-28", "close": 0.76323, "volume": 410993.0}, {"date": "2019-10-29", "close": 0.773015, "volume": 454359.0}, {"date": "2019-10-30", "close": 0.76323, "volume": 644207.0}, {"date": "2019-10-31", "close": 0.812155, "volume": 1090853.0}, {"date": "2019-11-01", "close": 0.84151, "volume": 700282.0}, {"date": "2019-11-04", "close": 0.82194, "volume": 211244.0}, {"date": "2019-11-05", "close": 0.90022, "volume": 758713.0}, {"date": "2019-11-06", "close": 0.90022, "volume": 641600.0}, {"date": "2019-11-07", "close": 0.91979, "volume": 264564.0}, {"date": "2019-11-08", "close": 0.90022, "volume": 341437.0}, {"date": "2019-11-11", "close": 0.86108, "volume": 244997.0}, {"date": "2019-11-12", "close": 0.88065, "volume": 197200.0}, {"date": "2019-11-13", "close": 0.88065, "volume": 238528.0}, {"date": "2019-11-14", "close": 0.86108, "volume": 719221.0}, {"date": "2019-11-15", "close": 0.86108, "volume": 233899.0}, {"date": "2019-11-18", "close": 0.86108, "volume": 149838.0}, {"date": "2019-11-19", "close": 0.851295, "volume": 221249.0}, {"date": "2019-11-20", "close": 0.870865, "volume": 514472.0}, {"date": "2019-11-21", "close": 0.851295, "volume": 229449.0}, {"date": "2019-11-22", "close": 0.851295, "volume": 299347.0}, {"date": "2019-11-25", "close": 0.831725, "volume": 80585.0}, {"date": "2019-11-26", "close": 0.82194, "volume": 206771.0}, {"date": "2019-11-27", "close": 0.82194, "volume": 244794.0}, {"date": "2019-11-28", "close": 0.851295, "volume": 49166.0}, {"date": "2019-11-29", "close": 0.851295, "volume": 164471.0}, {"date": "2019-12-02", "close": 0.851295, "volume": 43098.0}, {"date": "2019-12-03", "close": 0.84151, "volume": 151943.0}, {"date": "2019-12-04", "close": 0.831725, "volume": 474574.0}, {"date": "2019-12-05", "close": 0.82194, "volume": 253862.0}, {"date": "2019-12-06", "close": 0.831725, "volume": 363502.0}, {"date": "2019-12-09", "close": 0.86108, "volume": 197134.0}, {"date": "2019-12-10", "close": 0.88065, "volume": 110656.0}, {"date": "2019-12-11", "close": 0.870865, "volume": 300445.0}, {"date": "2019-12-12", "close": 0.831725, "volume": 229118.0}, {"date": "2019-12-13", "close": 0.88065, "volume": 56493.0}, {"date": "2019-12-16", "close": 0.851295, "volume": 385280.0}, {"date": "2019-12-17", "close": 0.831725, "volume": 273559.0}, {"date": "2019-12-18", "close": 0.831725, "volume": 372843.0}, {"date": "2019-12-19", "close": 0.812155, "volume": 205033.0}, {"date": "2019-12-20", "close": 0.91979, "volume": 407523.0}, {"date": "2019-12-23", "close": 0.88065, "volume": 274813.0}, {"date": "2019-12-24", "close": 0.910005, "volume": 112733.0}, {"date": "2019-12-27", "close": 0.91979, "volume": 394659.0}, {"date": "2019-12-30", "close": 0.93936, "volume": 249828.0}, {"date": "2019-12-31", "close": 0.968715, "volume": 292190.0}, {"date": "2020-01-02", "close": 0.9785, "volume": 490649.0}, {"date": "2020-01-03", "close": 0.929575, "volume": 392641.0}, {"date": "2020-01-06", "close": 0.93936, "volume": 195596.0}, {"date": "2020-01-07", "close": 0.910005, "volume": 118092.0}, {"date": "2020-01-08", "close": 0.929575, "volume": 120992.0}, {"date": "2020-01-09", "close": 0.90022, "volume": 261214.0}, {"date": "2020-01-10", "close": 0.88065, "volume": 280078.0}, {"date": "2020-01-13", "close": 0.88065, "volume": 133346.0}, {"date": "2020-01-14", "close": 0.86108, "volume": 89671.0}, {"date": "2020-01-15", "close": 0.870865, "volume": 111772.0}, {"date": "2020-01-16", "close": 0.870865, "volume": 55954.0}, {"date": "2020-01-17", "close": 0.91979, "volume": 238232.0}, {"date": "2020-01-20", "close": 0.890435, "volume": 121095.0}, {"date": "2020-01-21", "close": 0.88065, "volume": 107072.0}, {"date": "2020-01-22", "close": 0.890435, "volume": 140550.0}, {"date": "2020-01-23", "close": 0.86108, "volume": 250569.0}, {"date": "2020-01-24", "close": 0.86108, "volume": 54596.0}, {"date": "2020-01-28", "close": 0.82194, "volume": 524469.0}, {"date": "2020-01-29", "close": 0.80237, "volume": 262842.0}, {"date": "2020-01-30", "close": 0.812155, "volume": 187984.0}, {"date": "2020-01-31", "close": 0.831725, "volume": 495733.0}, {"date": "2020-02-03", "close": 0.851295, "volume": 79289.0}, {"date": "2020-02-04", "close": 0.851295, "volume": 489285.0}, {"date": "2020-02-05", "close": 0.870865, "volume": 231560.0}, {"date": "2020-02-06", "close": 0.870865, "volume": 179530.0}, {"date": "2020-02-07", "close": 0.831725, "volume": 99353.0}, {"date": "2020-02-10", "close": 0.84151, "volume": 764835.0}, {"date": "2020-02-11", "close": 0.910005, "volume": 328268.0}, {"date": "2020-02-12", "close": 0.968715, "volume": 609353.0}, {"date": "2020-02-13", "close": 0.929575, "volume": 303037.0}, {"date": "2020-02-14", "close": 0.910005, "volume": 412174.0}, {"date": "2020-02-17", "close": 0.90022, "volume": 106590.0}, {"date": "2020-02-18", "close": 0.88065, "volume": 159143.0}, {"date": "2020-02-19", "close": 0.910005, "volume": 9956101.0}, {"date": "2020-02-20", "close": 0.910005, "volume": 153879.0}, {"date": "2020-02-21", "close": 0.86108, "volume": 204526.0}, {"date": "2020-02-24", "close": 0.831725, "volume": 246599.0}, {"date": "2020-02-25", "close": 0.812155, "volume": 228271.0}, {"date": "2020-02-26", "close": 0.80237, "volume": 868556.0}, {"date": "2020-02-27", "close": 0.792585, "volume": 319354.0}, {"date": "2020-02-28", "close": 0.80237, "volume": 705440.0}, {"date": "2020-03-02", "close": 0.7828, "volume": 286601.0}, {"date": "2020-03-03", "close": 0.80237, "volume": 315624.0}, {"date": "2020-03-04", "close": 0.7828, "volume": 234532.0}, {"date": "2020-03-05", "close": 0.773015, "volume": 170755.0}, {"date": "2020-03-06", "close": 0.76323, "volume": 251946.0}, {"date": "2020-03-09", "close": 0.733875, "volume": 326708.0}, {"date": "2020-03-10", "close": 0.76323, "volume": 748815.0}, {"date": "2020-03-11", "close": 0.72409, "volume": 365017.0}, {"date": "2020-03-12", "close": 0.636025, "volume": 788328.0}, {"date": "2020-03-13", "close": 0.557745, "volume": 469112.0}, {"date": "2020-03-16", "close": 0.48925, "volume": 579211.0}, {"date": "2020-03-17", "close": 0.499035, "volume": 818431.0}, {"date": "2020-03-18", "close": 0.48925, "volume": 417735.0}, {"date": "2020-03-19", "close": 0.3914, "volume": 771165.0}, {"date": "2020-03-20", "close": 0.3914, "volume": 415123.0}, {"date": "2020-03-23", "close": 0.37183, "volume": 704232.0}, {"date": "2020-03-24", "close": 0.420755, "volume": 657112.0}, {"date": "2020-03-25", "close": 0.440325, "volume": 1383342.0}, {"date": "2020-03-26", "close": 0.518605, "volume": 529628.0}, {"date": "2020-03-27", "close": 0.518605, "volume": 440254.0}, {"date": "2020-03-30", "close": 0.54796, "volume": 940333.0}, {"date": "2020-03-31", "close": 0.479465, "volume": 983581.0}, {"date": "2020-04-01", "close": 0.538175, "volume": 502119.0}, {"date": "2020-04-02", "close": 0.52839, "volume": 396371.0}, {"date": "2020-04-03", "close": 0.538175, "volume": 1456932.0}, {"date": "2020-04-06", "close": 0.52839, "volume": 1037050.0}, {"date": "2020-04-07", "close": 0.48925, "volume": 653122.0}, {"date": "2020-04-08", "close": 0.596885, "volume": 3368774.0}, {"date": "2020-04-09", "close": 0.714305, "volume": 2845108.0}, {"date": "2020-04-14", "close": 0.910005, "volume": 2477146.0}, {"date": "2020-04-15", "close": 1.125275, "volume": 1955015.0}, {"date": "2020-04-16", "close": 0.9785, "volume": 22073064.0}, {"date": "2020-04-17", "close": 1.027425, "volume": 2461633.0}, {"date": "2020-04-20", "close": 1.027425, "volume": 692442.0}, {"date": "2020-04-21", "close": 1.07635, "volume": 1145273.0}, {"date": "2020-04-22", "close": 1.027425, "volume": 651202.0}, {"date": "2020-04-23", "close": 1.07635, "volume": 852151.0}, {"date": "2020-04-24", "close": 1.027425, "volume": 2313988.0}, {"date": "2020-04-27", "close": 0.95893, "volume": 957417.0}, {"date": "2020-04-28", "close": 0.9785, "volume": 771269.0}, {"date": "2020-04-29", "close": 1.027425, "volume": 783616.0}, {"date": "2020-04-30", "close": 1.027425, "volume": 655472.0}, {"date": "2020-05-01", "close": 1.07635, "volume": 806676.0}, {"date": "2020-05-04", "close": 1.027425, "volume": 11574594.0}, {"date": "2020-05-05", "close": 1.027425, "volume": 1563041.0}, {"date": "2020-05-06", "close": 1.125275, "volume": 722007.0}, {"date": "2020-05-07", "close": 1.1742, "volume": 1420783.0}, {"date": "2020-05-08", "close": 1.27205, "volume": 1593661.0}, {"date": "2020-05-11", "close": 1.27205, "volume": 1038106.0}, {"date": "2020-05-12", "close": 1.223125, "volume": 1041277.0}, {"date": "2020-05-13", "close": 1.1742, "volume": 461335.0}, {"date": "2020-05-14", "close": 1.07635, "volume": 1138275.0}, {"date": "2020-05-15", "close": 1.027425, "volume": 350601.0}, {"date": "2020-05-18", "close": 1.125275, "volume": 220029.0}, {"date": "2020-05-19", "close": 1.223125, "volume": 853594.0}, {"date": "2020-05-20", "close": 1.223125, "volume": 259112.0}, {"date": "2020-05-21", "close": 1.223125, "volume": 270378.0}, {"date": "2020-05-22", "close": 1.1742, "volume": 612391.0}, {"date": "2020-05-25", "close": 1.1742, "volume": 261112.0}, {"date": "2020-05-26", "close": 1.1742, "volume": 397316.0}, {"date": "2020-05-27", "close": 1.1742, "volume": 272968.0}, {"date": "2020-05-28", "close": 1.1742, "volume": 498664.0}, {"date": "2020-05-29", "close": 1.125275, "volume": 647328.0}, {"date": "2020-06-01", "close": 1.07635, "volume": 374051.0}, {"date": "2020-06-02", "close": 1.125275, "volume": 566151.0}, {"date": "2020-06-03", "close": 1.125275, "volume": 488559.0}, {"date": "2020-06-04", "close": 1.125275, "volume": 190097.0}, {"date": "2020-06-05", "close": 1.125275, "volume": 244577.0}, {"date": "2020-06-09", "close": 1.07635, "volume": 393797.0}, {"date": "2020-06-10", "close": 1.07635, "volume": 421693.0}, {"date": "2020-06-11", "close": 1.07635, "volume": 344912.0}, {"date": "2020-06-12", "close": 1.027425, "volume": 565747.0}, {"date": "2020-06-15", "close": 1.027425, "volume": 595806.0}, {"date": "2020-06-16", "close": 1.027425, "volume": 149433.0}, {"date": "2020-06-17", "close": 1.027425, "volume": 748147.0}, {"date": "2020-06-18", "close": 1.027425, "volume": 190500.0}, {"date": "2020-06-19", "close": 0.95893, "volume": 2586209.0}, {"date": "2020-06-22", "close": 0.91979, "volume": 1503468.0}, {"date": "2020-06-23", "close": 0.95893, "volume": 1242419.0}, {"date": "2020-06-24", "close": 0.9785, "volume": 610610.0}, {"date": "2020-06-25", "close": 0.93936, "volume": 229418.0}, {"date": "2020-06-26", "close": 0.90022, "volume": 365561.0}, {"date": "2020-06-29", "close": 0.91979, "volume": 328471.0}, {"date": "2020-06-30", "close": 0.9785, "volume": 1868051.0}, {"date": "2020-07-01", "close": 1.027425, "volume": 1224957.0}, {"date": "2020-07-02", "close": 1.125275, "volume": 607682.0}, {"date": "2020-07-03", "close": 1.1742, "volume": 620981.0}, {"date": "2020-07-06", "close": 1.1742, "volume": 299679.0}, {"date": "2020-07-07", "close": 1.07635, "volume": 718965.0}, {"date": "2020-07-08", "close": 1.125275, "volume": 218376.0}, {"date": "2020-07-09", "close": 1.125275, "volume": 759350.0}, {"date": "2020-07-10", "close": 1.223125, "volume": 640406.0}, {"date": "2020-07-13", "close": 1.1742, "volume": 456373.0}, {"date": "2020-07-14", "close": 1.07635, "volume": 179689.0}, {"date": "2020-07-15", "close": 1.1742, "volume": 275341.0}, {"date": "2020-07-16", "close": 1.125275, "volume": 384930.0}, {"date": "2020-07-17", "close": 1.223125, "volume": 1240890.0}, {"date": "2020-07-20", "close": 1.3699, "volume": 3038167.0}, {"date": "2020-07-21", "close": 1.418825, "volume": 853282.0}, {"date": "2020-07-22", "close": 1.320975, "volume": 1508916.0}, {"date": "2020-07-23", "close": 1.3699, "volume": 1014372.0}, {"date": "2020-07-24", "close": 1.3699, "volume": 1873607.0}, {"date": "2020-07-27", "close": 1.3699, "volume": 574770.0}, {"date": "2020-07-28", "close": 1.3699, "volume": 442601.0}, {"date": "2020-07-29", "close": 1.320975, "volume": 594155.0}, {"date": "2020-07-30", "close": 1.1742, "volume": 1081731.0}, {"date": "2020-07-31", "close": 1.223125, "volume": 892677.0}, {"date": "2020-08-03", "close": 1.223125, "volume": 472324.0}, {"date": "2020-08-04", "close": 1.3699, "volume": 1208789.0}, {"date": "2020-08-05", "close": 1.3699, "volume": 687727.0}, {"date": "2020-08-06", "close": 1.418825, "volume": 677055.0}, {"date": "2020-08-07", "close": 1.46775, "volume": 476244.0}, {"date": "2020-08-10", "close": 1.3699, "volume": 390373.0}, {"date": "2020-08-11", "close": 1.3699, "volume": 507040.0}, {"date": "2020-08-12", "close": 1.3699, "volume": 748934.0}, {"date": "2020-08-13", "close": 1.418825, "volume": 444034.0}, {"date": "2020-08-14", "close": 1.3699, "volume": 271658.0}, {"date": "2020-08-17", "close": 1.3699, "volume": 106019.0}, {"date": "2020-08-18", "close": 1.3699, "volume": 414626.0}, {"date": "2020-08-19", "close": 1.3699, "volume": 189388.0}, {"date": "2020-08-20", "close": 1.46775, "volume": 1574639.0}, {"date": "2020-08-21", "close": 1.712375, "volume": 3512569.0}, {"date": "2020-08-24", "close": 1.5656, "volume": 1562860.0}, {"date": "2020-08-25", "close": 1.614525, "volume": 1075784.0}, {"date": "2020-08-26", "close": 1.614525, "volume": 910424.0}, {"date": "2020-08-27", "close": 1.614525, "volume": 689043.0}, {"date": "2020-08-28", "close": 1.614525, "volume": 920291.0}, {"date": "2020-08-31", "close": 1.614525, "volume": 732483.0}, {"date": "2020-09-01", "close": 1.66345, "volume": 482395.0}, {"date": "2020-09-02", "close": 1.5656, "volume": 303010.0}, {"date": "2020-09-03", "close": 1.614525, "volume": 136299.0}, {"date": "2020-09-04", "close": 1.516675, "volume": 699938.0}, {"date": "2020-09-07", "close": 1.418825, "volume": 313835.0}, {"date": "2020-09-08", "close": 1.46775, "volume": 261244.0}, {"date": "2020-09-09", "close": 1.46775, "volume": 293601.0}, {"date": "2020-09-10", "close": 1.418825, "volume": 151615.0}, {"date": "2020-09-11", "close": 1.418825, "volume": 241428.0}, {"date": "2020-09-14", "close": 1.418825, "volume": 486263.0}, {"date": "2020-09-15", "close": 1.516675, "volume": 233285.0}, {"date": "2020-09-16", "close": 1.516675, "volume": 221761.0}, {"date": "2020-09-17", "close": 1.418825, "volume": 363545.0}, {"date": "2020-09-18", "close": 1.418825, "volume": 204701.0}, {"date": "2020-09-21", "close": 1.320975, "volume": 931533.0}, {"date": "2020-09-22", "close": 1.27205, "volume": 781664.0}, {"date": "2020-09-23", "close": 1.27205, "volume": 193068.0}, {"date": "2020-09-24", "close": 1.223125, "volume": 541126.0}, {"date": "2020-09-25", "close": 1.320975, "volume": 235465.0}, {"date": "2020-09-28", "close": 1.223125, "volume": 229362.0}, {"date": "2020-09-29", "close": 1.27205, "volume": 386185.0}, {"date": "2020-09-30", "close": 1.223125, "volume": 844419.0}, {"date": "2020-10-01", "close": 1.27205, "volume": 122110.0}, {"date": "2020-10-02", "close": 1.1742, "volume": 390952.0}, {"date": "2020-10-05", "close": 1.223125, "volume": 161880.0}, {"date": "2020-10-06", "close": 1.223125, "volume": 83049.0}, {"date": "2020-10-07", "close": 1.223125, "volume": 148955.0}, {"date": "2020-10-08", "close": 1.1742, "volume": 354893.0}, {"date": "2020-10-09", "close": 1.223125, "volume": 298124.0}, {"date": "2020-10-12", "close": 1.1742, "volume": 203058.0}, {"date": "2020-10-13", "close": 1.1742, "volume": 184384.0}, {"date": "2020-10-14", "close": 1.125275, "volume": 801596.0}, {"date": "2020-10-15", "close": 1.125275, "volume": 280456.0}, {"date": "2020-10-16", "close": 1.1742, "volume": 156924.0}, {"date": "2020-10-19", "close": 1.1742, "volume": 306364.0}, {"date": "2020-10-20", "close": 1.223125, "volume": 108956.0}, {"date": "2020-10-21", "close": 1.27205, "volume": 417888.0}, {"date": "2020-10-22", "close": 1.27205, "volume": 241262.0}, {"date": "2020-10-23", "close": 1.1742, "volume": 198844.0}, {"date": "2020-10-26", "close": 1.223125, "volume": 155334.0}, {"date": "2020-10-27", "close": 1.223125, "volume": 153332.0}, {"date": "2020-10-28", "close": 1.223125, "volume": 146412.0}, {"date": "2020-10-29", "close": 1.1742, "volume": 679167.0}, {"date": "2020-10-30", "close": 1.27205, "volume": 418024.0}, {"date": "2020-11-02", "close": 1.1742, "volume": 156027.0}, {"date": "2020-11-03", "close": 1.1742, "volume": 45822.0}, {"date": "2020-11-04", "close": 1.1742, "volume": 59381.0}, {"date": "2020-11-05", "close": 1.223125, "volume": 49092.0}, {"date": "2020-11-06", "close": 1.27205, "volume": 123804.0}, {"date": "2020-11-09", "close": 1.27205, "volume": 89448.0}, {"date": "2020-11-10", "close": 1.223125, "volume": 209286.0}, {"date": "2020-11-11", "close": 1.27205, "volume": 108765.0}, {"date": "2020-11-12", "close": 1.418825, "volume": 1159294.0}, {"date": "2020-11-13", "close": 1.320975, "volume": 275430.0}, {"date": "2020-11-16", "close": 1.320975, "volume": 17600.0}, {"date": "2020-11-17", "close": 1.3699, "volume": 164793.0}, {"date": "2020-11-18", "close": 1.3699, "volume": 413267.0}, {"date": "2020-11-19", "close": 1.3699, "volume": 183099.0}, {"date": "2020-11-20", "close": 1.3699, "volume": 313711.0}, {"date": "2020-11-23", "close": 1.3699, "volume": 221771.0}, {"date": "2020-11-24", "close": 1.320975, "volume": 301928.0}, {"date": "2020-11-25", "close": 1.46775, "volume": 674300.0}, {"date": "2020-11-26", "close": 1.418825, "volume": 218280.0}, {"date": "2020-11-27", "close": 1.516675, "volume": 508964.0}, {"date": "2020-11-30", "close": 1.46775, "volume": 344352.0}, {"date": "2020-12-01", "close": 1.66345, "volume": 1227551.0}, {"date": "2020-12-02", "close": 1.5656, "volume": 334200.0}, {"date": "2020-12-03", "close": 1.712375, "volume": 386085.0}, {"date": "2020-12-04", "close": 1.614525, "volume": 436631.0}, {"date": "2020-12-07", "close": 2.05485, "volume": 2434564.0}, {"date": "2020-12-08", "close": 2.1527, "volume": 2441177.0}, {"date": "2020-12-09", "close": 2.103775, "volume": 1424316.0}, {"date": "2020-12-10", "close": 2.005925, "volume": 704722.0}, {"date": "2020-12-11", "close": 2.05485, "volume": 1519699.0}, {"date": "2020-12-14", "close": 2.44625, "volume": 2162401.0}, {"date": "2020-12-15", "close": 2.201625, "volume": 1984372.0}, {"date": "2020-12-16", "close": 2.495175, "volume": 1841182.0}, {"date": "2020-12-17", "close": 2.64195, "volume": 1339037.0}, {"date": "2020-12-18", "close": 2.299475, "volume": 1535661.0}, {"date": "2020-12-21", "close": 2.3484, "volume": 743847.0}, {"date": "2020-12-22", "close": 2.397325, "volume": 606912.0}, {"date": "2020-12-23", "close": 2.3484, "volume": 441622.0}, {"date": "2020-12-24", "close": 2.44625, "volume": 346702.0}, {"date": "2020-12-29", "close": 2.690875, "volume": 1244742.0}, {"date": "2020-12-30", "close": 2.690875, "volume": 1053166.0}, {"date": "2020-12-31", "close": 2.44625, "volume": 754674.0}, {"date": "2021-01-04", "close": 2.64195, "volume": 759693.0}, {"date": "2021-01-05", "close": 2.7398, "volume": 628456.0}, {"date": "2021-01-06", "close": 2.9355, "volume": 775490.0}, {"date": "2021-01-07", "close": 3.082275, "volume": 1448478.0}, {"date": "2021-01-08", "close": 3.03335, "volume": 1213845.0}, {"date": "2021-01-11", "close": 2.984425, "volume": 861130.0}, {"date": "2021-01-12", "close": 2.83765, "volume": 495878.0}, {"date": "2021-01-13", "close": 2.9355, "volume": 1019058.0}, {"date": "2021-01-14", "close": 3.082275, "volume": 1354653.0}, {"date": "2021-01-15", "close": 3.473675, "volume": 1974939.0}, {"date": "2021-01-18", "close": 3.22905, "volume": 1490734.0}, {"date": "2021-01-19", "close": 2.9355, "volume": 909750.0}, {"date": "2021-01-20", "close": 3.082275, "volume": 622588.0}, {"date": "2021-01-21", "close": 3.3269, "volume": 890976.0}, {"date": "2021-01-22", "close": 3.1312, "volume": 567633.0}, {"date": "2021-01-25", "close": 3.277975, "volume": 400362.0}, {"date": "2021-01-27", "close": 3.082275, "volume": 932060.0}, {"date": "2021-01-28", "close": 2.7398, "volume": 1986078.0}, {"date": "2021-01-29", "close": 2.64195, "volume": 1387617.0}, {"date": "2021-02-01", "close": 2.5441, "volume": 1369410.0}, {"date": "2021-02-02", "close": 3.3269, "volume": 3292845.0}, {"date": "2021-02-03", "close": 3.180125, "volume": 979350.0}, {"date": "2021-02-04", "close": 3.03335, "volume": 578484.0}, {"date": "2021-02-05", "close": 3.22905, "volume": 775063.0}, {"date": "2021-02-08", "close": 3.3269, "volume": 600945.0}, {"date": "2021-02-09", "close": 3.375825, "volume": 1691516.0}, {"date": "2021-02-10", "close": 3.42475, "volume": 954896.0}, {"date": "2021-02-11", "close": 3.42475, "volume": 466658.0}, {"date": "2021-02-12", "close": 3.277975, "volume": 680259.0}, {"date": "2021-02-15", "close": 3.62045, "volume": 1546296.0}, {"date": "2021-02-16", "close": 3.62045, "volume": 1173060.0}, {"date": "2021-02-17", "close": 4.256475, "volume": 3956959.0}, {"date": "2021-02-18", "close": 3.767225, "volume": 1694492.0}, {"date": "2021-02-19", "close": 3.7183, "volume": 1081642.0}, {"date": "2021-02-22", "close": 3.914, "volume": 976058.0}, {"date": "2021-02-23", "close": 3.81615, "volume": 908778.0}, {"date": "2021-02-24", "close": 3.669375, "volume": 831974.0}, {"date": "2021-02-25", "close": 3.914, "volume": 1225519.0}, {"date": "2021-02-26", "close": 3.914, "volume": 1322105.0}, {"date": "2021-03-01", "close": 4.1097, "volume": 1158628.0}, {"date": "2021-03-02", "close": 4.1097, "volume": 1237969.0}, {"date": "2021-03-03", "close": 4.550025, "volume": 3469000.0}, {"date": "2021-03-04", "close": 4.20755, "volume": 1968392.0}, {"date": "2021-03-05", "close": 4.158625, "volume": 1776609.0}, {"date": "2021-03-08", "close": 4.01185, "volume": 982347.0}, {"date": "2021-03-09", "close": 4.3054, "volume": 806235.0}, {"date": "2021-03-10", "close": 4.060775, "volume": 895960.0}, {"date": "2021-03-11", "close": 4.256475, "volume": 411713.0}, {"date": "2021-03-12", "close": 4.5011, "volume": 1246228.0}, {"date": "2021-03-15", "close": 4.59895, "volume": 441727.0}, {"date": "2021-03-16", "close": 4.550025, "volume": 1107546.0}, {"date": "2021-03-19", "close": 4.05, "volume": 5141629.0}, {"date": "2021-03-22", "close": 3.95, "volume": 1486372.0}, {"date": "2021-03-23", "close": 3.95, "volume": 2045925.0}, {"date": "2021-03-24", "close": 3.75, "volume": 2230182.0}, {"date": "2021-03-25", "close": 3.7, "volume": 2041392.0}, {"date": "2021-03-26", "close": 3.75, "volume": 1909434.0}, {"date": "2021-03-29", "close": 4.05, "volume": 4277891.0}, {"date": "2021-03-30", "close": 3.85, "volume": 1213454.0}, {"date": "2021-03-31", "close": 3.7, "volume": 1676806.0}, {"date": "2021-04-01", "close": 4.0, "volume": 826315.0}, {"date": "2021-04-06", "close": 4.3, "volume": 2227808.0}, {"date": "2021-04-07", "close": 4.35, "volume": 1404467.0}, {"date": "2021-04-08", "close": 4.35, "volume": 1007501.0}, {"date": "2021-04-09", "close": 4.4, "volume": 1079783.0}, {"date": "2021-04-12", "close": 4.0, "volume": 2085005.0}, {"date": "2021-04-13", "close": 4.1, "volume": 876965.0}, {"date": "2021-04-14", "close": 4.05, "volume": 1040127.0}, {"date": "2021-04-15", "close": 4.05, "volume": 1302219.0}, {"date": "2021-04-16", "close": 4.0, "volume": 1031177.0}, {"date": "2021-04-19", "close": 3.7, "volume": 2109530.0}, {"date": "2021-04-20", "close": 3.7, "volume": 830443.0}, {"date": "2021-04-21", "close": 3.7, "volume": 1077128.0}, {"date": "2021-04-22", "close": 3.8, "volume": 880050.0}, {"date": "2021-04-23", "close": 3.9, "volume": 1211826.0}, {"date": "2021-04-26", "close": 3.7, "volume": 373453.0}, {"date": "2021-04-27", "close": 3.8, "volume": 631241.0}, {"date": "2021-04-28", "close": 3.8, "volume": 505217.0}, {"date": "2021-04-29", "close": 4.0, "volume": 1338849.0}, {"date": "2021-04-30", "close": 4.1, "volume": 632478.0}, {"date": "2021-05-03", "close": 3.95, "volume": 510665.0}, {"date": "2021-05-04", "close": 4.7, "volume": 4074422.0}, {"date": "2021-05-05", "close": 4.85, "volume": 2010933.0}, {"date": "2021-05-06", "close": 5.2, "volume": 4058719.0}, {"date": "2021-05-07", "close": 5.15, "volume": 964097.0}, {"date": "2021-05-10", "close": 5.4, "volume": 1668449.0}, {"date": "2021-05-11", "close": 5.05, "volume": 1013924.0}, {"date": "2021-05-12", "close": 5.2, "volume": 868739.0}, {"date": "2021-05-13", "close": 4.8, "volume": 1151756.0}, {"date": "2021-05-14", "close": 4.75, "volume": 897166.0}, {"date": "2021-05-17", "close": 4.95, "volume": 761172.0}, {"date": "2021-05-18", "close": 5.45, "volume": 1281382.0}, {"date": "2021-05-19", "close": 5.0, "volume": 1165259.0}, {"date": "2021-05-20", "close": 5.0, "volume": 706142.0}, {"date": "2021-05-21", "close": 4.9, "volume": 1141702.0}, {"date": "2021-05-24", "close": 5.1, "volume": 1523875.0}, {"date": "2021-05-25", "close": 5.1, "volume": 655674.0}, {"date": "2021-05-26", "close": 5.3, "volume": 977392.0}, {"date": "2021-05-27", "close": 5.0, "volume": 8818136.0}, {"date": "2021-05-28", "close": 5.2, "volume": 1773681.0}, {"date": "2021-05-31", "close": 4.95, "volume": 1022784.0}, {"date": "2021-06-01", "close": 5.0, "volume": 502493.0}, {"date": "2021-06-02", "close": 5.95, "volume": 3972058.0}, {"date": "2021-06-03", "close": 5.7, "volume": 8466013.0}, {"date": "2021-06-04", "close": 6.0, "volume": 1642456.0}, {"date": "2021-06-07", "close": 5.6, "volume": 5779989.0}, {"date": "2021-06-08", "close": 5.5, "volume": 2197276.0}, {"date": "2021-06-09", "close": 5.4, "volume": 3947986.0}, {"date": "2021-06-10", "close": 5.65, "volume": 1069396.0}, {"date": "2021-06-11", "close": 5.75, "volume": 1201248.0}, {"date": "2021-06-15", "close": 5.05, "volume": 7346660.0}, {"date": "2021-06-16", "close": 4.85, "volume": 2738602.0}, {"date": "2021-06-17", "close": 4.8, "volume": 2069428.0}, {"date": "2021-06-18", "close": 4.6, "volume": 2884683.0}, {"date": "2021-06-21", "close": 4.6, "volume": 1382668.0}, {"date": "2021-06-22", "close": 4.7, "volume": 757054.0}, {"date": "2021-06-23", "close": 4.65, "volume": 1381063.0}, {"date": "2021-06-24", "close": 5.0, "volume": 1889705.0}, {"date": "2021-06-25", "close": 4.9, "volume": 573527.0}, {"date": "2021-06-28", "close": 5.1, "volume": 746997.0}, {"date": "2021-06-29", "close": 5.0, "volume": 558892.0}, {"date": "2021-06-30", "close": 5.15, "volume": 1074844.0}, {"date": "2021-07-01", "close": 4.95, "volume": 1084939.0}, {"date": "2021-07-02", "close": 5.05, "volume": 1268413.0}, {"date": "2021-07-05", "close": 5.15, "volume": 460776.0}, {"date": "2021-07-06", "close": 5.2, "volume": 882194.0}, {"date": "2021-07-07", "close": 5.0, "volume": 832986.0}, {"date": "2021-07-08", "close": 4.95, "volume": 855842.0}, {"date": "2021-07-09", "close": 4.9, "volume": 874012.0}, {"date": "2021-07-12", "close": 4.85, "volume": 547613.0}, {"date": "2021-07-13", "close": 5.0, "volume": 446028.0}, {"date": "2021-07-14", "close": 4.9, "volume": 741273.0}, {"date": "2021-07-15", "close": 4.8, "volume": 758555.0}, {"date": "2021-07-16", "close": 4.7, "volume": 1471435.0}, {"date": "2021-07-19", "close": 4.35, "volume": 2226989.0}, {"date": "2021-07-20", "close": 4.35, "volume": 1811651.0}, {"date": "2021-07-21", "close": 4.4, "volume": 1991130.0}, {"date": "2021-07-22", "close": 4.65, "volume": 1512560.0}, {"date": "2021-07-23", "close": 4.6, "volume": 922329.0}, {"date": "2021-07-26", "close": 4.85, "volume": 756382.0}, {"date": "2021-07-27", "close": 5.05, "volume": 1843841.0}, {"date": "2021-07-28", "close": 4.9, "volume": 676429.0}, {"date": "2021-07-29", "close": 5.2, "volume": 1809894.0}, {"date": "2021-07-30", "close": 5.35, "volume": 2107288.0}, {"date": "2021-08-02", "close": 5.0, "volume": 696340.0}, {"date": "2021-08-03", "close": 5.1, "volume": 436378.0}, {"date": "2021-08-04", "close": 5.15, "volume": 972372.0}, {"date": "2021-08-05", "close": 4.95, "volume": 1121147.0}, {"date": "2021-08-06", "close": 4.85, "volume": 496725.0}, {"date": "2021-08-09", "close": 4.8, "volume": 632410.0}, {"date": "2021-08-10", "close": 4.75, "volume": 853822.0}, {"date": "2021-08-11", "close": 4.95, "volume": 605964.0}, {"date": "2021-08-12", "close": 5.1, "volume": 472409.0}, {"date": "2021-08-13", "close": 4.9, "volume": 654671.0}, {"date": "2021-08-16", "close": 4.8, "volume": 903507.0}, {"date": "2021-08-17", "close": 4.5, "volume": 2559377.0}, {"date": "2021-08-18", "close": 4.3, "volume": 1890759.0}, {"date": "2021-08-19", "close": 4.35, "volume": 1688296.0}, {"date": "2021-08-20", "close": 4.2, "volume": 1118053.0}, {"date": "2021-08-23", "close": 4.4, "volume": 2080458.0}, {"date": "2021-08-24", "close": 4.7, "volume": 2992936.0}, {"date": "2021-08-25", "close": 4.85, "volume": 1680601.0}, {"date": "2021-08-26", "close": 4.8, "volume": 673313.0}, {"date": "2021-08-27", "close": 4.75, "volume": 623251.0}, {"date": "2021-08-30", "close": 5.1, "volume": 3124397.0}, {"date": "2021-08-31", "close": 5.1, "volume": 2291391.0}, {"date": "2021-09-01", "close": 5.9, "volume": 4225692.0}, {"date": "2021-09-02", "close": 6.3, "volume": 3706151.0}, {"date": "2021-09-03", "close": 7.8, "volume": 9898393.0}, {"date": "2021-09-06", "close": 8.2, "volume": 5860341.0}, {"date": "2021-09-07", "close": 8.4, "volume": 2639275.0}, {"date": "2021-09-08", "close": 8.25, "volume": 8157351.0}, {"date": "2021-09-09", "close": 8.15, "volume": 3883707.0}, {"date": "2021-09-10", "close": 8.55, "volume": 3195174.0}, {"date": "2021-09-13", "close": 9.8, "volume": 8621549.0}, {"date": "2021-09-14", "close": 9.5, "volume": 5537626.0}, {"date": "2021-09-15", "close": 10.25, "volume": 5190786.0}, {"date": "2021-09-16", "close": 10.2, "volume": 6050372.0}, {"date": "2021-09-17", "close": 10.3, "volume": 17005658.0}, {"date": "2021-09-20", "close": 8.6, "volume": 5133015.0}, {"date": "2021-09-21", "close": 8.7, "volume": 4501691.0}, {"date": "2021-09-22", "close": 8.75, "volume": 2347510.0}, {"date": "2021-09-23", "close": 8.5, "volume": 2658599.0}, {"date": "2021-09-24", "close": 8.3, "volume": 1409424.0}, {"date": "2021-09-27", "close": 7.65, "volume": 4733912.0}, {"date": "2021-09-28", "close": 7.75, "volume": 3279334.0}, {"date": "2021-09-29", "close": 7.85, "volume": 2460159.0}, {"date": "2021-09-30", "close": 6.9, "volume": 3547499.0}, {"date": "2021-10-01", "close": 7.2, "volume": 3509937.0}, {"date": "2021-10-04", "close": 7.6, "volume": 2283252.0}, {"date": "2021-10-05", "close": 7.4, "volume": 2499851.0}, {"date": "2021-10-06", "close": 7.05, "volume": 2301320.0}, {"date": "2021-10-07", "close": 7.1, "volume": 2660945.0}, {"date": "2021-10-08", "close": 7.0, "volume": 3229354.0}, {"date": "2021-10-11", "close": 7.35, "volume": 2678013.0}, {"date": "2021-10-12", "close": 7.35, "volume": 1864300.0}, {"date": "2021-10-13", "close": 8.7, "volume": 5931625.0}, {"date": "2021-10-14", "close": 8.6, "volume": 4781009.0}, {"date": "2021-10-15", "close": 8.1, "volume": 2008677.0}, {"date": "2021-10-18", "close": 8.7, "volume": 3332385.0}, {"date": "2021-10-19", "close": 9.45, "volume": 3639168.0}, {"date": "2021-10-20", "close": 9.3, "volume": 1686732.0}, {"date": "2021-10-21", "close": 9.5, "volume": 1675361.0}, {"date": "2021-10-22", "close": 9.25, "volume": 2355605.0}, {"date": "2021-10-25", "close": 9.65, "volume": 1921154.0}, {"date": "2021-10-26", "close": 9.15, "volume": 1550595.0}, {"date": "2021-10-27", "close": 8.65, "volume": 2221931.0}, {"date": "2021-10-28", "close": 8.5, "volume": 1847651.0}, {"date": "2021-10-29", "close": 8.8, "volume": 1398214.0}, {"date": "2021-11-01", "close": 8.55, "volume": 1148228.0}, {"date": "2021-11-02", "close": 8.25, "volume": 1222504.0}, {"date": "2021-11-03", "close": 8.35, "volume": 1264551.0}, {"date": "2021-11-04", "close": 9.4, "volume": 3954660.0}, {"date": "2021-11-05", "close": 9.0, "volume": 1767984.0}, {"date": "2021-11-08", "close": 9.25, "volume": 1199303.0}, {"date": "2021-11-09", "close": 9.9, "volume": 2858212.0}, {"date": "2021-11-10", "close": 10.05, "volume": 1883284.0}, {"date": "2021-11-11", "close": 9.6, "volume": 1528106.0}, {"date": "2021-11-12", "close": 10.15, "volume": 2223793.0}, {"date": "2021-11-15", "close": 10.2, "volume": 1448410.0}, {"date": "2021-11-16", "close": 10.05, "volume": 1250774.0}, {"date": "2021-11-17", "close": 9.85, "volume": 2325280.0}, {"date": "2021-11-18", "close": 9.6, "volume": 2177384.0}, {"date": "2021-11-19", "close": 9.8, "volume": 883833.0}, {"date": "2021-11-22", "close": 9.55, "volume": 1420819.0}, {"date": "2021-11-23", "close": 10.05, "volume": 3680369.0}, {"date": "2021-11-24", "close": 9.2, "volume": 2500021.0}, {"date": "2021-11-25", "close": 9.35, "volume": 1522418.0}, {"date": "2021-11-26", "close": 8.95, "volume": 1407763.0}, {"date": "2021-11-29", "close": 9.0, "volume": 1512610.0}, {"date": "2021-11-30", "close": 9.45, "volume": 1973050.0}, {"date": "2021-12-01", "close": 8.8, "volume": 1938274.0}, {"date": "2021-12-02", "close": 8.25, "volume": 2423457.0}, {"date": "2021-12-03", "close": 8.4, "volume": 1221595.0}, {"date": "2021-12-06", "close": 7.7, "volume": 2631107.0}, {"date": "2021-12-07", "close": 8.0, "volume": 2478083.0}, {"date": "2021-12-08", "close": 7.95, "volume": 2056346.0}, {"date": "2021-12-09", "close": 8.25, "volume": 1890906.0}, {"date": "2021-12-10", "close": 8.2, "volume": 1326782.0}, {"date": "2021-12-13", "close": 8.25, "volume": 1313181.0}, {"date": "2021-12-14", "close": 7.4, "volume": 2666048.0}, {"date": "2021-12-15", "close": 7.55, "volume": 1814051.0}, {"date": "2021-12-16", "close": 8.4, "volume": 3411913.0}, {"date": "2021-12-17", "close": 8.15, "volume": 11081848.0}, {"date": "2021-12-20", "close": 7.9, "volume": 1256052.0}, {"date": "2021-12-21", "close": 8.25, "volume": 1126369.0}, {"date": "2021-12-22", "close": 8.2, "volume": 1555500.0}, {"date": "2021-12-23", "close": 8.3, "volume": 612402.0}, {"date": "2021-12-24", "close": 8.55, "volume": 555677.0}, {"date": "2021-12-29", "close": 8.5, "volume": 1362549.0}, {"date": "2021-12-30", "close": 8.3, "volume": 2768629.0}, {"date": "2021-12-31", "close": 8.8, "volume": 1461787.0}, {"date": "2022-01-04", "close": 9.45, "volume": 1871061.0}, {"date": "2022-01-05", "close": 9.2, "volume": 1153290.0}, {"date": "2022-01-06", "close": 9.35, "volume": 2331958.0}, {"date": "2022-01-07", "close": 9.15, "volume": 1280865.0}, {"date": "2022-01-10", "close": 9.4, "volume": 971552.0}, {"date": "2022-01-11", "close": 9.2, "volume": 958340.0}, {"date": "2022-01-12", "close": 9.2, "volume": 1092922.0}, {"date": "2022-01-13", "close": 8.95, "volume": 973582.0}, {"date": "2022-01-14", "close": 8.8, "volume": 1249533.0}, {"date": "2022-01-17", "close": 8.45, "volume": 1225559.0}, {"date": "2022-01-18", "close": 8.9, "volume": 1376272.0}, {"date": "2022-01-19", "close": 8.5, "volume": 2165458.0}, {"date": "2022-01-20", "close": 8.65, "volume": 1973781.0}, {"date": "2022-01-21", "close": 7.7, "volume": 3378182.0}, {"date": "2022-01-24", "close": 7.45, "volume": 2134292.0}, {"date": "2022-01-25", "close": 6.9, "volume": 3228836.0}, {"date": "2022-01-27", "close": 6.8, "volume": 3515161.0}, {"date": "2022-01-28", "close": 7.05, "volume": 3068889.0}, {"date": "2022-01-31", "close": 7.2, "volume": 2223496.0}, {"date": "2022-02-01", "close": 7.2, "volume": 1722237.0}, {"date": "2022-02-02", "close": 7.45, "volume": 1780006.0}, {"date": "2022-02-03", "close": 6.9, "volume": 2131084.0}, {"date": "2022-02-04", "close": 7.1, "volume": 5683375.0}, {"date": "2022-02-07", "close": 7.2, "volume": 1056115.0}, {"date": "2022-02-08", "close": 7.15, "volume": 1024692.0}, {"date": "2022-02-09", "close": 7.4, "volume": 1088565.0}, {"date": "2022-02-10", "close": 7.9, "volume": 2763255.0}, {"date": "2022-02-11", "close": 7.4, "volume": 1616633.0}, {"date": "2022-02-14", "close": 7.25, "volume": 1128692.0}, {"date": "2022-02-15", "close": 6.95, "volume": 949112.0}, {"date": "2022-02-16", "close": 7.4, "volume": 887906.0}, {"date": "2022-02-17", "close": 7.25, "volume": 1104534.0}, {"date": "2022-02-18", "close": 7.25, "volume": 799682.0}, {"date": "2022-02-21", "close": 7.0, "volume": 1147148.0}, {"date": "2022-02-22", "close": 6.6, "volume": 2411273.0}, {"date": "2022-02-23", "close": 7.2, "volume": 1817814.0}, {"date": "2022-02-24", "close": 6.85, "volume": 2200782.0}, {"date": "2022-02-25", "close": 7.7, "volume": 3036927.0}, {"date": "2022-02-28", "close": 7.7, "volume": 4898506.0}, {"date": "2022-03-01", "close": 8.7, "volume": 4040367.0}, {"date": "2022-03-02", "close": 8.6, "volume": 1818862.0}, {"date": "2022-03-03", "close": 8.6, "volume": 2851714.0}, {"date": "2022-03-04", "close": 7.35, "volume": 15408451.0}, {"date": "2022-03-07", "close": 7.35, "volume": 5804298.0}, {"date": "2022-03-08", "close": 7.0, "volume": 3351846.0}, {"date": "2022-03-09", "close": 7.7, "volume": 4618408.0}, {"date": "2022-03-10", "close": 8.55, "volume": 6191598.0}, {"date": "2022-03-11", "close": 8.7, "volume": 3156982.0}, {"date": "2022-03-14", "close": 8.05, "volume": 1997825.0}, {"date": "2022-03-15", "close": 7.8, "volume": 1849438.0}, {"date": "2022-03-16", "close": 7.8, "volume": 1839730.0}, {"date": "2022-03-17", "close": 7.85, "volume": 1467005.0}, {"date": "2022-03-18", "close": 8.4, "volume": 2828103.0}, {"date": "2022-03-21", "close": 8.3, "volume": 1026192.0}, {"date": "2022-03-22", "close": 8.6, "volume": 2779482.0}, {"date": "2022-03-23", "close": 8.6, "volume": 1273559.0}, {"date": "2022-03-24", "close": 8.45, "volume": 2451345.0}, {"date": "2022-03-25", "close": 8.3, "volume": 1633041.0}, {"date": "2022-03-28", "close": 7.8, "volume": 1733508.0}, {"date": "2022-03-29", "close": 7.95, "volume": 1924969.0}, {"date": "2022-03-30", "close": 7.9, "volume": 1550314.0}, {"date": "2022-04-01", "close": 8.05, "volume": 5638017.0}, {"date": "2022-04-04", "close": 7.95, "volume": 1847936.0}, {"date": "2022-04-05", "close": 8.0, "volume": 1544642.0}, {"date": "2022-04-06", "close": 7.75, "volume": 2669842.0}, {"date": "2022-04-07", "close": 8.0, "volume": 3400383.0}, {"date": "2022-04-08", "close": 9.05, "volume": 6875376.0}, {"date": "2022-04-11", "close": 8.7, "volume": 3108759.0}, {"date": "2022-04-12", "close": 8.3, "volume": 2678880.0}, {"date": "2022-04-13", "close": 9.1, "volume": 3510616.0}, {"date": "2022-04-14", "close": 9.65, "volume": 3938319.0}, {"date": "2022-04-19", "close": 9.4, "volume": 1967563.0}, {"date": "2022-04-20", "close": 9.0, "volume": 1376586.0}, {"date": "2022-04-21", "close": 9.0, "volume": 1682246.0}, {"date": "2022-04-22", "close": 8.25, "volume": 4836452.0}, {"date": "2022-04-26", "close": 8.1, "volume": 3448546.0}, {"date": "2022-04-27", "close": 8.25, "volume": 2234163.0}, {"date": "2022-04-28", "close": 7.7, "volume": 3866172.0}, {"date": "2022-04-29", "close": 8.2, "volume": 2563888.0}, {"date": "2022-05-02", "close": 7.9, "volume": 1431511.0}, {"date": "2022-05-03", "close": 7.85, "volume": 1698464.0}, {"date": "2022-05-04", "close": 7.75, "volume": 1340130.0}, {"date": "2022-05-05", "close": 8.25, "volume": 2321800.0}, {"date": "2022-05-06", "close": 7.4, "volume": 6112416.0}, {"date": "2022-05-09", "close": 7.25, "volume": 3090454.0}, {"date": "2022-05-10", "close": 6.9, "volume": 4207556.0}, {"date": "2022-05-11", "close": 6.8, "volume": 2698537.0}, {"date": "2022-05-12", "close": 6.35, "volume": 3093203.0}, {"date": "2022-05-13", "close": 6.65, "volume": 2797333.0}, {"date": "2022-05-16", "close": 6.65, "volume": 2672999.0}, {"date": "2022-05-17", "close": 6.75, "volume": 1691192.0}, {"date": "2022-05-18", "close": 7.1, "volume": 2973415.0}, {"date": "2022-05-19", "close": 7.1, "volume": 3083200.0}, {"date": "2022-05-20", "close": 7.15, "volume": 1383388.0}, {"date": "2022-05-23", "close": 7.35, "volume": 1542002.0}, {"date": "2022-05-24", "close": 7.2, "volume": 1274846.0}, {"date": "2022-05-25", "close": 7.2, "volume": 1326886.0}, {"date": "2022-05-26", "close": 7.15, "volume": 1040959.0}, {"date": "2022-05-27", "close": 7.45, "volume": 1326103.0}, {"date": "2022-05-30", "close": 7.75, "volume": 2041371.0}, {"date": "2022-05-31", "close": 7.95, "volume": 2112134.0}, {"date": "2022-06-01", "close": 7.3, "volume": 3545666.0}, {"date": "2022-06-02", "close": 7.35, "volume": 977362.0}, {"date": "2022-06-03", "close": 7.45, "volume": 1358626.0}, {"date": "2022-06-06", "close": 7.45, "volume": 1277546.0}, {"date": "2022-06-07", "close": 7.05, "volume": 1406447.0}, {"date": "2022-06-08", "close": 8.0, "volume": 3320087.0}, {"date": "2022-06-09", "close": 7.75, "volume": 1549461.0}, {"date": "2022-06-10", "close": 7.55, "volume": 1874309.0}, {"date": "2022-06-14", "close": 6.8, "volume": 3191897.0}, {"date": "2022-06-15", "close": 6.3, "volume": 2801703.0}, {"date": "2022-06-16", "close": 6.4, "volume": 2227079.0}, {"date": "2022-06-17", "close": 6.5, "volume": 4921516.0}, {"date": "2022-06-20", "close": 5.65, "volume": 3665795.0}, {"date": "2022-06-21", "close": 6.1, "volume": 2204135.0}, {"date": "2022-06-22", "close": 5.8, "volume": 1944811.0}, {"date": "2022-06-23", "close": 5.35, "volume": 3701098.0}, {"date": "2022-06-24", "close": 5.95, "volume": 2038428.0}, {"date": "2022-06-27", "close": 6.2, "volume": 1582195.0}, {"date": "2022-06-28", "close": 6.25, "volume": 1358853.0}, {"date": "2022-06-29", "close": 6.0, "volume": 1549236.0}, {"date": "2022-06-30", "close": 5.8, "volume": 1348820.0}, {"date": "2022-07-01", "close": 5.65, "volume": 1236117.0}, {"date": "2022-07-04", "close": 5.7, "volume": 1817005.0}, {"date": "2022-07-05", "close": 5.95, "volume": 1019056.0}, {"date": "2022-07-06", "close": 5.8, "volume": 1584929.0}, {"date": "2022-07-07", "close": 5.9, "volume": 1923875.0}, {"date": "2022-07-08", "close": 6.2, "volume": 1969789.0}, {"date": "2022-07-11", "close": 6.15, "volume": 1089379.0}, {"date": "2022-07-12", "close": 5.75, "volume": 1304166.0}, {"date": "2022-07-13", "close": 5.9, "volume": 1512862.0}, {"date": "2022-07-14", "close": 6.05, "volume": 1024853.0}, {"date": "2022-07-15", "close": 6.0, "volume": 1280716.0}, {"date": "2022-07-18", "close": 6.35, "volume": 902693.0}, {"date": "2022-07-19", "close": 6.2, "volume": 1773635.0}, {"date": "2022-07-20", "close": 6.85, "volume": 2216807.0}, {"date": "2022-07-21", "close": 6.85, "volume": 1112329.0}, {"date": "2022-07-22", "close": 6.4, "volume": 2038479.0}, {"date": "2022-07-25", "close": 6.15, "volume": 1313166.0}, {"date": "2022-07-26", "close": 6.65, "volume": 1926638.0}, {"date": "2022-07-27", "close": 6.7, "volume": 848959.0}, {"date": "2022-07-28", "close": 7.15, "volume": 2826054.0}, {"date": "2022-07-29", "close": 7.4, "volume": 2075493.0}, {"date": "2022-08-01", "close": 7.2, "volume": 1100093.0}, {"date": "2022-08-02", "close": 7.15, "volume": 931386.0}, {"date": "2022-08-03", "close": 7.45, "volume": 1288761.0}, {"date": "2022-08-04", "close": 7.4, "volume": 1613556.0}, {"date": "2022-08-05", "close": 7.45, "volume": 1025195.0}, {"date": "2022-08-08", "close": 7.6, "volume": 1644694.0}, {"date": "2022-08-09", "close": 7.75, "volume": 1323147.0}, {"date": "2022-08-10", "close": 7.45, "volume": 914331.0}, {"date": "2022-08-11", "close": 7.7, "volume": 1186779.0}, {"date": "2022-08-12", "close": 7.45, "volume": 706391.0}, {"date": "2022-08-15", "close": 7.5, "volume": 725180.0}, {"date": "2022-08-16", "close": 7.3, "volume": 844456.0}, {"date": "2022-08-17", "close": 7.3, "volume": 926340.0}, {"date": "2022-08-18", "close": 7.0, "volume": 1035745.0}, {"date": "2022-08-19", "close": 7.1, "volume": 625352.0}, {"date": "2022-08-22", "close": 6.95, "volume": 926462.0}, {"date": "2022-08-23", "close": 6.8, "volume": 1179240.0}, {"date": "2022-08-24", "close": 7.35, "volume": 1594906.0}, {"date": "2022-08-25", "close": 8.2, "volume": 4450280.0}, {"date": "2022-08-26", "close": 7.9, "volume": 1435635.0}, {"date": "2022-08-29", "close": 7.7, "volume": 1626319.0}, {"date": "2022-08-30", "close": 8.15, "volume": 3321298.0}, {"date": "2022-08-31", "close": 8.5, "volume": 3084821.0}, {"date": "2022-09-01", "close": 8.4, "volume": 1799679.0}, {"date": "2022-09-02", "close": 7.85, "volume": 1350998.0}, {"date": "2022-09-05", "close": 8.35, "volume": 1293620.0}, {"date": "2022-09-06", "close": 9.0, "volume": 2399668.0}, {"date": "2022-09-07", "close": 9.0, "volume": 2208088.0}, {"date": "2022-09-08", "close": 9.2, "volume": 1269019.0}, {"date": "2022-09-09", "close": 9.25, "volume": 2631039.0}, {"date": "2022-09-12", "close": 9.2, "volume": 1906227.0}, {"date": "2022-09-13", "close": 9.45, "volume": 1608939.0}, {"date": "2022-09-14", "close": 8.95, "volume": 2586778.0}, {"date": "2022-09-15", "close": 9.0, "volume": 2027222.0}, {"date": "2022-09-16", "close": 8.6, "volume": 2968135.0}, {"date": "2022-09-19", "close": 8.25, "volume": 1776910.0}, {"date": "2022-09-20", "close": 8.5, "volume": 1189640.0}, {"date": "2022-09-21", "close": 8.4, "volume": 862177.0}, {"date": "2022-09-23", "close": 7.9, "volume": 2338806.0}, {"date": "2022-09-26", "close": 7.4, "volume": 2706473.0}, {"date": "2022-09-27", "close": 7.5, "volume": 1856827.0}, {"date": "2022-09-28", "close": 7.35, "volume": 1702074.0}, {"date": "2022-09-29", "close": 7.75, "volume": 1269088.0}, {"date": "2022-09-30", "close": 7.55, "volume": 2044305.0}, {"date": "2022-10-03", "close": 7.45, "volume": 825787.0}, {"date": "2022-10-04", "close": 7.95, "volume": 1188662.0}, {"date": "2022-10-05", "close": 8.0, "volume": 1489877.0}, {"date": "2022-10-06", "close": 8.0, "volume": 1455885.0}, {"date": "2022-10-07", "close": 7.8, "volume": 1241396.0}, {"date": "2022-10-10", "close": 7.6, "volume": 887366.0}, {"date": "2022-10-11", "close": 7.75, "volume": 1921585.0}, {"date": "2022-10-12", "close": 7.55, "volume": 1380647.0}, {"date": "2022-10-13", "close": 7.65, "volume": 942081.0}, {"date": "2022-10-14", "close": 7.75, "volume": 849765.0}, {"date": "2022-10-17", "close": 7.65, "volume": 696789.0}, {"date": "2022-10-18", "close": 8.0, "volume": 1690665.0}, {"date": "2022-10-19", "close": 8.1, "volume": 1159958.0}, {"date": "2022-10-20", "close": 8.15, "volume": 1301771.0}, {"date": "2022-10-21", "close": 8.2, "volume": 1424007.0}, {"date": "2022-10-24", "close": 8.5, "volume": 970585.0}, {"date": "2022-10-25", "close": 8.25, "volume": 901305.0}, {"date": "2022-10-26", "close": 8.4, "volume": 1375117.0}, {"date": "2022-10-27", "close": 8.4, "volume": 1134770.0}, {"date": "2022-10-28", "close": 8.45, "volume": 1153832.0}, {"date": "2022-10-31", "close": 8.5, "volume": 810308.0}, {"date": "2022-11-01", "close": 8.6, "volume": 1060298.0}, {"date": "2022-11-02", "close": 8.7, "volume": 1057411.0}, {"date": "2022-11-03", "close": 8.25, "volume": 1192912.0}, {"date": "2022-11-04", "close": 8.45, "volume": 785816.0}, {"date": "2022-11-07", "close": 8.4, "volume": 522552.0}, {"date": "2022-11-08", "close": 8.45, "volume": 815323.0}, {"date": "2022-11-09", "close": 8.4, "volume": 1210068.0}, {"date": "2022-11-10", "close": 8.05, "volume": 1450203.0}, {"date": "2022-11-11", "close": 8.4, "volume": 1116246.0}, {"date": "2022-11-14", "close": 8.75, "volume": 2466875.0}, {"date": "2022-11-15", "close": 8.6, "volume": 758003.0}, {"date": "2022-11-16", "close": 8.5, "volume": 845539.0}, {"date": "2022-11-17", "close": 8.0, "volume": 1236959.0}, {"date": "2022-11-18", "close": 7.7, "volume": 1330188.0}, {"date": "2022-11-21", "close": 7.75, "volume": 758534.0}, {"date": "2022-11-22", "close": 7.85, "volume": 729703.0}, {"date": "2022-11-23", "close": 8.0, "volume": 667276.0}, {"date": "2022-11-24", "close": 8.15, "volume": 763460.0}, {"date": "2022-11-25", "close": 7.8, "volume": 668378.0}, {"date": "2022-11-28", "close": 7.85, "volume": 538606.0}, {"date": "2022-11-29", "close": 7.85, "volume": 706573.0}, {"date": "2022-11-30", "close": 7.9, "volume": 791594.0}, {"date": "2022-12-01", "close": 8.2, "volume": 1100657.0}, {"date": "2022-12-02", "close": 8.05, "volume": 733767.0}, {"date": "2022-12-05", "close": 7.9, "volume": 656678.0}, {"date": "2022-12-06", "close": 7.45, "volume": 1735113.0}, {"date": "2022-12-07", "close": 6.9, "volume": 3101111.0}, {"date": "2022-12-08", "close": 7.05, "volume": 1413082.0}, {"date": "2022-12-09", "close": 7.1, "volume": 1545229.0}, {"date": "2022-12-12", "close": 7.0, "volume": 1206360.0}, {"date": "2022-12-13", "close": 6.95, "volume": 1039071.0}, {"date": "2022-12-14", "close": 7.15, "volume": 1894083.0}, {"date": "2022-12-15", "close": 7.0, "volume": 1069970.0}, {"date": "2022-12-16", "close": 7.1, "volume": 1652293.0}, {"date": "2022-12-19", "close": 7.35, "volume": 1521628.0}, {"date": "2022-12-20", "close": 6.8, "volume": 1619959.0}, {"date": "2022-12-21", "close": 6.95, "volume": 1786511.0}, {"date": "2022-12-22", "close": 7.15, "volume": 905221.0}, {"date": "2022-12-23", "close": 7.0, "volume": 698003.0}, {"date": "2022-12-28", "close": 6.9, "volume": 592305.0}, {"date": "2022-12-29", "close": 6.8, "volume": 471584.0}, {"date": "2022-12-30", "close": 7.0, "volume": 770276.0}, {"date": "2023-01-03", "close": 6.6, "volume": 1631230.0}, {"date": "2023-01-04", "close": 6.8, "volume": 1080222.0}, {"date": "2023-01-05", "close": 6.75, "volume": 711258.0}, {"date": "2023-01-06", "close": 6.8, "volume": 1039251.0}, {"date": "2023-01-09", "close": 7.45, "volume": 1729834.0}, {"date": "2023-01-10", "close": 7.45, "volume": 1360769.0}, {"date": "2023-01-11", "close": 7.6, "volume": 952445.0}, {"date": "2023-01-12", "close": 7.7, "volume": 884765.0}, {"date": "2023-01-13", "close": 7.8, "volume": 948429.0}, {"date": "2023-01-16", "close": 7.9, "volume": 734536.0}, {"date": "2023-01-17", "close": 7.65, "volume": 1045212.0}, {"date": "2023-01-18", "close": 7.8, "volume": 919347.0}, {"date": "2023-01-19", "close": 7.35, "volume": 1390598.0}, {"date": "2023-01-20", "close": 7.6, "volume": 878928.0}, {"date": "2023-01-23", "close": 7.8, "volume": 711323.0}, {"date": "2023-01-24", "close": 8.0, "volume": 1387528.0}, {"date": "2023-01-25", "close": 8.1, "volume": 1286736.0}, {"date": "2023-01-27", "close": 8.05, "volume": 1217889.0}, {"date": "2023-01-30", "close": 8.6, "volume": 2042283.0}, {"date": "2023-01-31", "close": 8.5, "volume": 2578525.0}, {"date": "2023-02-01", "close": 8.15, "volume": 1327491.0}, {"date": "2023-02-02", "close": 8.6, "volume": 1107566.0}, {"date": "2023-02-03", "close": 8.0, "volume": 25584866.0}, {"date": "2023-02-06", "close": 7.65, "volume": 1935433.0}, {"date": "2023-02-07", "close": 7.45, "volume": 1287641.0}, {"date": "2023-02-08", "close": 7.7, "volume": 1211848.0}, {"date": "2023-02-09", "close": 7.6, "volume": 761827.0}, {"date": "2023-02-10", "close": 7.6, "volume": 1159953.0}, {"date": "2023-02-13", "close": 7.6, "volume": 630122.0}, {"date": "2023-02-14", "close": 7.65, "volume": 609595.0}, {"date": "2023-02-15", "close": 7.9, "volume": 1284573.0}, {"date": "2023-02-16", "close": 7.85, "volume": 878225.0}, {"date": "2023-02-17", "close": 7.65, "volume": 673984.0}, {"date": "2023-02-20", "close": 7.2, "volume": 1062977.0}, {"date": "2023-02-21", "close": 7.1, "volume": 819317.0}, {"date": "2023-02-22", "close": 7.05, "volume": 833330.0}, {"date": "2023-02-23", "close": 7.1, "volume": 1112971.0}, {"date": "2023-02-24", "close": 7.4, "volume": 1152887.0}, {"date": "2023-02-27", "close": 7.0, "volume": 1519535.0}, {"date": "2023-02-28", "close": 6.95, "volume": 1120158.0}, {"date": "2023-03-01", "close": 7.15, "volume": 792824.0}, {"date": "2023-03-02", "close": 7.3, "volume": 1345578.0}, {"date": "2023-03-03", "close": 7.3, "volume": 660151.0}, {"date": "2023-03-06", "close": 7.15, "volume": 500549.0}, {"date": "2023-03-07", "close": 6.9, "volume": 1204326.0}, {"date": "2023-03-08", "close": 6.65, "volume": 1821024.0}, {"date": "2023-03-09", "close": 6.7, "volume": 1032191.0}, {"date": "2023-03-10", "close": 6.6, "volume": 1795913.0}, {"date": "2023-03-13", "close": 6.65, "volume": 1110437.0}, {"date": "2023-03-14", "close": 6.2, "volume": 2232496.0}, {"date": "2023-03-15", "close": 6.2, "volume": 1890448.0}, {"date": "2023-03-16", "close": 5.8, "volume": 3923874.0}, {"date": "2023-03-17", "close": 6.2, "volume": 2017422.0}, {"date": "2023-03-20", "close": 5.95, "volume": 1099402.0}, {"date": "2023-03-21", "close": 5.75, "volume": 1739199.0}, {"date": "2023-03-22", "close": 5.9, "volume": 1447952.0}, {"date": "2023-03-23", "close": 5.7, "volume": 1215106.0}, {"date": "2023-03-24", "close": 5.7, "volume": 1171596.0}, {"date": "2023-03-27", "close": 5.55, "volume": 1280966.0}, {"date": "2023-03-28", "close": 6.05, "volume": 1734653.0}, {"date": "2023-03-29", "close": 6.0, "volume": 1356375.0}, {"date": "2023-03-30", "close": 6.5, "volume": 1750763.0}, {"date": "2023-03-31", "close": 6.5, "volume": 1610753.0}, {"date": "2023-04-03", "close": 6.5, "volume": 1334049.0}, {"date": "2023-04-04", "close": 6.3, "volume": 971019.0}, {"date": "2023-04-05", "close": 6.2, "volume": 722357.0}, {"date": "2023-04-06", "close": 6.0, "volume": 830208.0}, {"date": "2023-04-11", "close": 6.3, "volume": 728897.0}, {"date": "2023-04-12", "close": 6.35, "volume": 920404.0}, {"date": "2023-04-13", "close": 6.5, "volume": 947642.0}, {"date": "2023-04-14", "close": 6.6, "volume": 754003.0}, {"date": "2023-04-17", "close": 6.6, "volume": 616513.0}, {"date": "2023-04-18", "close": 6.45, "volume": 1526948.0}, {"date": "2023-04-19", "close": 6.4, "volume": 766144.0}, {"date": "2023-04-20", "close": 6.3, "volume": 585317.0}, {"date": "2023-04-21", "close": 6.25, "volume": 340609.0}, {"date": "2023-04-24", "close": 6.2, "volume": 391725.0}, {"date": "2023-04-26", "close": 6.2, "volume": 994531.0}, {"date": "2023-04-27", "close": 6.25, "volume": 462101.0}, {"date": "2023-04-28", "close": 6.55, "volume": 1986717.0}, {"date": "2023-05-01", "close": 6.5, "volume": 627798.0}, {"date": "2023-05-02", "close": 6.3, "volume": 719434.0}, {"date": "2023-05-03", "close": 6.15, "volume": 1421888.0}, {"date": "2023-05-04", "close": 6.15, "volume": 708812.0}, {"date": "2023-05-05", "close": 6.35, "volume": 877911.0}, {"date": "2023-05-08", "close": 6.55, "volume": 1644155.0}, {"date": "2023-05-09", "close": 6.55, "volume": 659441.0}, {"date": "2023-05-10", "close": 7.1, "volume": 2660948.0}, {"date": "2023-05-11", "close": 6.85, "volume": 1251489.0}, {"date": "2023-05-12", "close": 6.65, "volume": 794521.0}, {"date": "2023-05-15", "close": 6.55, "volume": 1014184.0}, {"date": "2023-05-16", "close": 6.55, "volume": 570166.0}, {"date": "2023-05-17", "close": 6.4, "volume": 1041168.0}, {"date": "2023-05-18", "close": 6.8, "volume": 1079381.0}, {"date": "2023-05-19", "close": 6.75, "volume": 784303.0}, {"date": "2023-05-22", "close": 6.6, "volume": 417716.0}, {"date": "2023-05-23", "close": 6.95, "volume": 1216882.0}, {"date": "2023-05-24", "close": 6.7, "volume": 624655.0}, {"date": "2023-05-25", "close": 6.55, "volume": 827045.0}, {"date": "2023-05-26", "close": 6.65, "volume": 400452.0}, {"date": "2023-05-29", "close": 6.65, "volume": 714102.0}, {"date": "2023-05-30", "close": 5.35, "volume": 4040870.0}, {"date": "2023-05-31", "close": 5.45, "volume": 8726205.0}, {"date": "2023-06-01", "close": 6.05, "volume": 3805925.0}, {"date": "2023-06-02", "close": 6.7, "volume": 3666769.0}, {"date": "2023-06-05", "close": 6.7, "volume": 962738.0}, {"date": "2023-06-06", "close": 6.5, "volume": 3124252.0}, {"date": "2023-06-07", "close": 6.65, "volume": 3005835.0}, {"date": "2023-06-08", "close": 6.8, "volume": 1150780.0}, {"date": "2023-06-09", "close": 6.95, "volume": 1565692.0}, {"date": "2023-06-13", "close": 7.6, "volume": 3640161.0}, {"date": "2023-06-14", "close": 7.2, "volume": 1965114.0}, {"date": "2023-06-15", "close": 7.1, "volume": 1104846.0}, {"date": "2023-06-16", "close": 7.4, "volume": 1410021.0}, {"date": "2023-06-19", "close": 7.3, "volume": 623620.0}, {"date": "2023-06-20", "close": 7.4, "volume": 532580.0}, {"date": "2023-06-21", "close": 7.35, "volume": 607068.0}, {"date": "2023-06-22", "close": 7.05, "volume": 839306.0}, {"date": "2023-06-23", "close": 6.9, "volume": 933452.0}, {"date": "2023-06-26", "close": 6.9, "volume": 778721.0}, {"date": "2023-06-27", "close": 6.85, "volume": 1111619.0}, {"date": "2023-06-28", "close": 7.0, "volume": 905694.0}, {"date": "2023-06-29", "close": 7.3, "volume": 1834663.0}, {"date": "2023-06-30", "close": 7.3, "volume": 973252.0}, {"date": "2023-07-03", "close": 7.4, "volume": 1043817.0}, {"date": "2023-07-04", "close": 7.75, "volume": 1405135.0}, {"date": "2023-07-05", "close": 7.7, "volume": 1001856.0}, {"date": "2023-07-06", "close": 7.5, "volume": 810476.0}, {"date": "2023-07-07", "close": 7.3, "volume": 1288122.0}, {"date": "2023-07-10", "close": 7.2, "volume": 702068.0}, {"date": "2023-07-11", "close": 7.5, "volume": 934661.0}, {"date": "2023-07-12", "close": 7.6, "volume": 819407.0}, {"date": "2023-07-13", "close": 7.55, "volume": 764935.0}, {"date": "2023-07-14", "close": 7.85, "volume": 2332306.0}, {"date": "2023-07-17", "close": 7.6, "volume": 1053780.0}, {"date": "2023-07-18", "close": 7.5, "volume": 401565.0}, {"date": "2023-07-19", "close": 7.5, "volume": 601250.0}, {"date": "2023-07-20", "close": 7.6, "volume": 801006.0}, {"date": "2023-07-21", "close": 7.4, "volume": 541757.0}, {"date": "2023-07-24", "close": 7.55, "volume": 793953.0}, {"date": "2023-07-25", "close": 7.6, "volume": 920681.0}, {"date": "2023-07-26", "close": 7.65, "volume": 632809.0}, {"date": "2023-07-27", "close": 7.55, "volume": 591467.0}, {"date": "2023-07-28", "close": 7.35, "volume": 668517.0}, {"date": "2023-07-31", "close": 7.35, "volume": 696267.0}, {"date": "2023-08-01", "close": 7.7, "volume": 1718489.0}, {"date": "2023-08-02", "close": 7.8, "volume": 1160318.0}, {"date": "2023-08-03", "close": 7.6, "volume": 624892.0}, {"date": "2023-08-04", "close": 7.75, "volume": 929773.0}, {"date": "2023-08-07", "close": 7.65, "volume": 373434.0}, {"date": "2023-08-08", "close": 7.75, "volume": 1389005.0}, {"date": "2023-08-09", "close": 7.6, "volume": 1745510.0}, {"date": "2023-08-10", "close": 8.05, "volume": 1489599.0}, {"date": "2023-08-11", "close": 8.05, "volume": 472372.0}, {"date": "2023-08-14", "close": 8.0, "volume": 1173536.0}, {"date": "2023-08-15", "close": 7.85, "volume": 648302.0}, {"date": "2023-08-16", "close": 7.55, "volume": 1136755.0}, {"date": "2023-08-17", "close": 7.45, "volume": 1359852.0}, {"date": "2023-08-18", "close": 7.7, "volume": 1312502.0}, {"date": "2023-08-21", "close": 7.9, "volume": 1656370.0}, {"date": "2023-08-22", "close": 8.55, "volume": 3012151.0}, {"date": "2023-08-23", "close": 8.55, "volume": 1186507.0}, {"date": "2023-08-24", "close": 8.4, "volume": 1861310.0}, {"date": "2023-08-25", "close": 8.4, "volume": 1238811.0}, {"date": "2023-08-28", "close": 8.45, "volume": 922785.0}, {"date": "2023-08-29", "close": 8.35, "volume": 1476050.0}, {"date": "2023-08-30", "close": 8.4, "volume": 1462502.0}, {"date": "2023-08-31", "close": 8.45, "volume": 1618442.0}, {"date": "2023-09-01", "close": 8.75, "volume": 1700315.0}, {"date": "2023-09-04", "close": 9.35, "volume": 2857186.0}, {"date": "2023-09-05", "close": 9.2, "volume": 1173581.0}, {"date": "2023-09-06", "close": 9.25, "volume": 7516615.0}, {"date": "2023-09-07", "close": 8.9, "volume": 2089963.0}, {"date": "2023-09-08", "close": 9.0, "volume": 1093658.0}, {"date": "2023-09-11", "close": 9.2, "volume": 1381990.0}, {"date": "2023-09-12", "close": 9.1, "volume": 2302590.0}, {"date": "2023-09-13", "close": 8.95, "volume": 1890152.0}, {"date": "2023-09-14", "close": 9.3, "volume": 3159313.0}, {"date": "2023-09-15", "close": 9.65, "volume": 3906727.0}, {"date": "2023-09-18", "close": 10.05, "volume": 5255047.0}, {"date": "2023-09-19", "close": 10.05, "volume": 1859475.0}, {"date": "2023-09-20", "close": 9.6, "volume": 2198563.0}, {"date": "2023-09-21", "close": 9.8, "volume": 2243106.0}, {"date": "2023-09-22", "close": 9.85, "volume": 1244039.0}, {"date": "2023-09-25", "close": 10.45, "volume": 2916318.0}, {"date": "2023-09-26", "close": 10.85, "volume": 4064394.0}, {"date": "2023-09-27", "close": 11.0, "volume": 3576268.0}, {"date": "2023-09-28", "close": 10.8, "volume": 1874286.0}, {"date": "2023-09-29", "close": 11.0, "volume": 2304939.0}, {"date": "2023-10-02", "close": 11.0, "volume": 2008767.0}, {"date": "2023-10-03", "close": 10.35, "volume": 2684126.0}, {"date": "2023-10-04", "close": 10.3, "volume": 2014440.0}, {"date": "2023-10-05", "close": 10.25, "volume": 1300869.0}, {"date": "2023-10-06", "close": 10.3, "volume": 1490627.0}, {"date": "2023-10-09", "close": 10.2, "volume": 1156718.0}, {"date": "2023-10-10", "close": 10.05, "volume": 2481356.0}, {"date": "2023-10-11", "close": 10.3, "volume": 1306526.0}, {"date": "2023-10-12", "close": 10.05, "volume": 2040220.0}, {"date": "2023-10-13", "close": 9.85, "volume": 1501263.0}, {"date": "2023-10-16", "close": 9.6, "volume": 1746743.0}, {"date": "2023-10-17", "close": 9.25, "volume": 2112903.0}, {"date": "2023-10-18", "close": 9.5, "volume": 1236380.0}, {"date": "2023-10-19", "close": 9.45, "volume": 993132.0}, {"date": "2023-10-20", "close": 9.75, "volume": 2006380.0}, {"date": "2023-10-23", "close": 9.3, "volume": 2277874.0}, {"date": "2023-10-24", "close": 9.5, "volume": 1015001.0}, {"date": "2023-10-25", "close": 9.65, "volume": 1792750.0}, {"date": "2023-10-26", "close": 9.9, "volume": 2005468.0}, {"date": "2023-10-27", "close": 9.65, "volume": 1807882.0}, {"date": "2023-10-30", "close": 9.45, "volume": 1647830.0}, {"date": "2023-10-31", "close": 9.45, "volume": 2008904.0}, {"date": "2023-11-01", "close": 10.2, "volume": 3162707.0}, {"date": "2023-11-02", "close": 10.2, "volume": 1376126.0}, {"date": "2023-11-03", "close": 10.05, "volume": 2156087.0}, {"date": "2023-11-06", "close": 9.55, "volume": 2042110.0}, {"date": "2023-11-07", "close": 9.4, "volume": 1819811.0}, {"date": "2023-11-08", "close": 9.5, "volume": 1315904.0}, {"date": "2023-11-09", "close": 9.35, "volume": 1752294.0}, {"date": "2023-11-10", "close": 9.35, "volume": 1374718.0}, {"date": "2023-11-13", "close": 9.25, "volume": 1044327.0}, {"date": "2023-11-14", "close": 9.75, "volume": 1367791.0}, {"date": "2023-11-15", "close": 9.7, "volume": 915874.0}, {"date": "2023-11-16", "close": 9.4, "volume": 1990208.0}, {"date": "2023-11-17", "close": 9.7, "volume": 1501584.0}, {"date": "2023-11-20", "close": 10.0, "volume": 1497883.0}, {"date": "2023-11-21", "close": 10.4, "volume": 1901325.0}, {"date": "2023-11-22", "close": 10.15, "volume": 1036832.0}, {"date": "2023-11-23", "close": 10.1, "volume": 828658.0}, {"date": "2023-11-24", "close": 10.35, "volume": 666468.0}, {"date": "2023-11-27", "close": 10.1, "volume": 570546.0}, {"date": "2023-11-28", "close": 10.25, "volume": 577793.0}, {"date": "2023-11-29", "close": 10.05, "volume": 628903.0}, {"date": "2023-11-30", "close": 9.75, "volume": 2258432.0}, {"date": "2023-12-01", "close": 10.35, "volume": 2267695.0}, {"date": "2023-12-04", "close": 10.55, "volume": 14985385.0}, {"date": "2023-12-05", "close": 10.1, "volume": 14902172.0}, {"date": "2023-12-06", "close": 10.0, "volume": 1498864.0}, {"date": "2023-12-07", "close": 9.4, "volume": 2542115.0}, {"date": "2023-12-08", "close": 9.35, "volume": 1726742.0}, {"date": "2023-12-11", "close": 9.55, "volume": 2143255.0}, {"date": "2023-12-12", "close": 9.45, "volume": 2154442.0}, {"date": "2023-12-13", "close": 9.55, "volume": 1576954.0}, {"date": "2023-12-14", "close": 9.65, "volume": 1452077.0}, {"date": "2023-12-15", "close": 9.85, "volume": 3335772.0}, {"date": "2023-12-18", "close": 9.9, "volume": 1090700.0}, {"date": "2023-12-19", "close": 9.95, "volume": 2123040.0}, {"date": "2023-12-20", "close": 9.75, "volume": 2853675.0}, {"date": "2023-12-21", "close": 9.75, "volume": 2420846.0}, {"date": "2023-12-22", "close": 10.0, "volume": 1647791.0}, {"date": "2023-12-27", "close": 9.9, "volume": 1684214.0}, {"date": "2023-12-28", "close": 9.85, "volume": 1962698.0}, {"date": "2023-12-29", "close": 9.85, "volume": 1338993.0}, {"date": "2024-01-02", "close": 10.1, "volume": 1582485.0}, {"date": "2024-01-03", "close": 10.1, "volume": 1186752.0}, {"date": "2024-01-04", "close": 10.15, "volume": 1532863.0}, {"date": "2024-01-05", "close": 10.15, "volume": 1602919.0}, {"date": "2024-01-08", "close": 10.5, "volume": 2365365.0}, {"date": "2024-01-09", "close": 10.6, "volume": 4713940.0}, {"date": "2024-01-10", "close": 11.75, "volume": 5608051.0}, {"date": "2024-01-11", "close": 11.85, "volume": 2969573.0}, {"date": "2024-01-12", "close": 12.05, "volume": 4033379.0}, {"date": "2024-01-15", "close": 12.95, "volume": 5552900.0}, {"date": "2024-01-16", "close": 12.75, "volume": 3656749.0}, {"date": "2024-01-17", "close": 12.55, "volume": 2503433.0}, {"date": "2024-01-18", "close": 12.55, "volume": 2491528.0}, {"date": "2024-01-19", "close": 12.3, "volume": 1492497.0}, {"date": "2024-01-22", "close": 12.0, "volume": 1775852.0}, {"date": "2024-01-23", "close": 12.25, "volume": 1401265.0}, {"date": "2024-01-24", "close": 12.25, "volume": 1595027.0}, {"date": "2024-01-25", "close": 12.3, "volume": 2099462.0}, {"date": "2024-01-29", "close": 12.3, "volume": 3598625.0}, {"date": "2024-01-30", "close": 12.5, "volume": 2214072.0}, {"date": "2024-01-31", "close": 12.95, "volume": 3146345.0}, {"date": "2024-02-01", "close": 12.9, "volume": 1721195.0}, {"date": "2024-02-02", "close": 13.75, "volume": 3314025.0}, {"date": "2024-02-05", "close": 13.65, "volume": 2064049.0}, {"date": "2024-02-06", "close": 13.95, "volume": 2599778.0}, {"date": "2024-02-07", "close": 14.35, "volume": 3673201.0}, {"date": "2024-02-08", "close": 14.25, "volume": 2304557.0}, {"date": "2024-02-09", "close": 13.25, "volume": 3176012.0}, {"date": "2024-02-12", "close": 13.25, "volume": 1676457.0}, {"date": "2024-02-13", "close": 13.25, "volume": 1649993.0}, {"date": "2024-02-14", "close": 13.2, "volume": 1485576.0}, {"date": "2024-02-15", "close": 12.85, "volume": 1279048.0}, {"date": "2024-02-16", "close": 12.65, "volume": 1356201.0}, {"date": "2024-02-19", "close": 12.7, "volume": 1165570.0}, {"date": "2024-02-20", "close": 12.45, "volume": 1230175.0}, {"date": "2024-02-21", "close": 11.9, "volume": 3026572.0}, {"date": "2024-02-22", "close": 11.65, "volume": 2195948.0}, {"date": "2024-02-23", "close": 11.25, "volume": 1769244.0}, {"date": "2024-02-26", "close": 11.35, "volume": 2215832.0}, {"date": "2024-02-27", "close": 11.8, "volume": 2513795.0}, {"date": "2024-02-28", "close": 12.55, "volume": 2300208.0}, {"date": "2024-02-29", "close": 12.4, "volume": 2321723.0}, {"date": "2024-03-01", "close": 12.0, "volume": 2194866.0}, {"date": "2024-03-04", "close": 12.15, "volume": 1521870.0}, {"date": "2024-03-05", "close": 12.1, "volume": 1573708.0}, {"date": "2024-03-06", "close": 12.05, "volume": 1102427.0}, {"date": "2024-03-07", "close": 12.0, "volume": 1060547.0}, {"date": "2024-03-08", "close": 12.45, "volume": 2608572.0}, {"date": "2024-03-11", "close": 12.4, "volume": 6272526.0}, {"date": "2024-03-12", "close": 12.4, "volume": 1508708.0}, {"date": "2024-03-13", "close": 12.5, "volume": 1344643.0}, {"date": "2024-03-14", "close": 11.95, "volume": 11041621.0}, {"date": "2024-03-15", "close": 12.05, "volume": 1965435.0}, {"date": "2024-03-18", "close": 12.45, "volume": 1896583.0}, {"date": "2024-03-19", "close": 12.5, "volume": 2035028.0}, {"date": "2024-03-20", "close": 13.2, "volume": 2505062.0}, {"date": "2024-03-21", "close": 13.95, "volume": 2935144.0}, {"date": "2024-03-22", "close": 13.85, "volume": 1711160.0}, {"date": "2024-03-25", "close": 14.15, "volume": 1159362.0}, {"date": "2024-03-26", "close": 14.0, "volume": 2148435.0}, {"date": "2024-03-27", "close": 13.65, "volume": 1743284.0}, {"date": "2024-03-28", "close": 13.7, "volume": 3336468.0}, {"date": "2024-04-02", "close": 14.35, "volume": 2134337.0}, {"date": "2024-04-03", "close": 14.6, "volume": 3275175.0}, {"date": "2024-04-04", "close": 14.8, "volume": 1991421.0}, {"date": "2024-04-05", "close": 14.2, "volume": 2665758.0}, {"date": "2024-04-08", "close": 15.15, "volume": 2368844.0}, {"date": "2024-04-09", "close": 15.2, "volume": 1911669.0}, {"date": "2024-04-10", "close": 15.3, "volume": 1664471.0}, {"date": "2024-04-22", "close": 14.04, "volume": 397616.0}, {"date": "2024-04-23", "close": 13.81, "volume": 799619.0}, {"date": "2024-04-24", "close": 13.72, "volume": 1017498.0}, {"date": "2024-04-26", "close": 13.16, "volume": 1955961.0}, {"date": "2024-04-29", "close": 13.63, "volume": 1503779.0}, {"date": "2024-04-30", "close": 13.97, "volume": 1547241.0}, {"date": "2024-05-01", "close": 14.67, "volume": 2514931.0}, {"date": "2024-05-02", "close": 14.89, "volume": 1790802.0}, {"date": "2024-05-03", "close": 15.5, "volume": 1818994.0}, {"date": "2024-05-06", "close": 15.64, "volume": 1041382.0}, {"date": "2024-05-07", "close": 16.96, "volume": 3006326.0}, {"date": "2024-05-08", "close": 16.48, "volume": 1720852.0}, {"date": "2024-05-09", "close": 16.38, "volume": 2727300.0}, {"date": "2024-05-10", "close": 16.54, "volume": 1167987.0}, {"date": "2024-05-13", "close": 16.47, "volume": 1026705.0}, {"date": "2024-05-14", "close": 16.37, "volume": 1102954.0}, {"date": "2024-05-15", "close": 16.45, "volume": 850119.0}, {"date": "2024-05-16", "close": 16.36, "volume": 922321.0}, {"date": "2024-05-17", "close": 16.25, "volume": 1753267.0}, {"date": "2024-05-20", "close": 17.48, "volume": 2466811.0}, {"date": "2024-05-21", "close": 17.8, "volume": 1615344.0}, {"date": "2024-05-22", "close": 17.15, "volume": 1522449.0}, {"date": "2024-05-23", "close": 16.29, "volume": 1478377.0}, {"date": "2024-05-24", "close": 15.88, "volume": 1311848.0}, {"date": "2024-05-27", "close": 15.74, "volume": 861703.0}, {"date": "2024-05-28", "close": 15.65, "volume": 1706802.0}, {"date": "2024-05-29", "close": 15.75, "volume": 1091556.0}, {"date": "2024-05-30", "close": 15.66, "volume": 1347648.0}, {"date": "2024-05-31", "close": 15.93, "volume": 1743753.0}, {"date": "2024-06-03", "close": 15.83, "volume": 1347780.0}, {"date": "2024-06-04", "close": 15.59, "volume": 1195405.0}, {"date": "2024-06-05", "close": 15.5, "volume": 1327542.0}, {"date": "2024-06-06", "close": 15.44, "volume": 1624394.0}, {"date": "2024-06-07", "close": 15.33, "volume": 1281613.0}, {"date": "2024-06-11", "close": 14.49, "volume": 2114897.0}, {"date": "2024-06-12", "close": 14.23, "volume": 2183368.0}, {"date": "2024-06-13", "close": 14.11, "volume": 2335177.0}, {"date": "2024-06-14", "close": 14.15, "volume": 1643255.0}, {"date": "2024-06-17", "close": 13.46, "volume": 2611446.0}, {"date": "2024-06-18", "close": 13.55, "volume": 1284554.0}, {"date": "2024-06-19", "close": 13.7, "volume": 1685517.0}, {"date": "2024-06-20", "close": 13.47, "volume": 1656902.0}, {"date": "2024-06-21", "close": 13.24, "volume": 9048864.0}, {"date": "2024-06-25", "close": 12.56, "volume": 6177445.0}, {"date": "2024-06-26", "close": 12.4, "volume": 2708235.0}, {"date": "2024-06-27", "close": 12.42, "volume": 3898048.0}, {"date": "2024-06-28", "close": 12.48, "volume": 2124636.0}, {"date": "2024-07-01", "close": 12.52, "volume": 2204845.0}, {"date": "2024-07-02", "close": 12.39, "volume": 2276630.0}, {"date": "2024-07-03", "close": 13.15, "volume": 3004128.0}, {"date": "2024-07-04", "close": 13.17, "volume": 1818115.0}, {"date": "2024-07-05", "close": 13.01, "volume": 1736218.0}, {"date": "2024-07-08", "close": 12.94, "volume": 1865227.0}, {"date": "2024-07-09", "close": 13.07, "volume": 2334463.0}, {"date": "2024-07-10", "close": 13.17, "volume": 1864197.0}, {"date": "2024-07-11", "close": 13.98, "volume": 3425138.0}, {"date": "2024-07-12", "close": 13.99, "volume": 2001683.0}, {"date": "2024-07-15", "close": 13.8, "volume": 953409.0}, {"date": "2024-07-16", "close": 13.58, "volume": 738270.0}, {"date": "2024-07-17", "close": 13.43, "volume": 1505144.0}, {"date": "2024-07-18", "close": 12.86, "volume": 2353999.0}, {"date": "2024-07-19", "close": 12.65, "volume": 1853986.0}, {"date": "2024-07-22", "close": 12.43, "volume": 1563822.0}, {"date": "2024-07-23", "close": 12.05, "volume": 2375681.0}, {"date": "2024-07-24", "close": 11.78, "volume": 2590742.0}, {"date": "2024-07-25", "close": 11.34, "volume": 4012779.0}, {"date": "2024-07-26", "close": 11.43, "volume": 2107181.0}, {"date": "2024-07-29", "close": 11.18, "volume": 2236463.0}, {"date": "2024-07-30", "close": 11.07, "volume": 2618002.0}, {"date": "2024-07-31", "close": 11.41, "volume": 6258737.0}, {"date": "2024-08-01", "close": 11.66, "volume": 3444550.0}, {"date": "2024-08-02", "close": 10.4, "volume": 5699369.0}, {"date": "2024-08-05", "close": 9.64, "volume": 3731983.0}, {"date": "2024-08-06", "close": 10.0, "volume": 3104393.0}, {"date": "2024-08-07", "close": 10.12, "volume": 2103870.0}, {"date": "2024-08-08", "close": 9.9, "volume": 1356508.0}, {"date": "2024-08-09", "close": 10.09, "volume": 1572126.0}, {"date": "2024-08-12", "close": 10.11, "volume": 1532436.0}, {"date": "2024-08-13", "close": 10.09, "volume": 1136186.0}, {"date": "2024-08-14", "close": 10.06, "volume": 1464138.0}, {"date": "2024-08-15", "close": 10.14, "volume": 1338946.0}, {"date": "2024-08-16", "close": 10.52, "volume": 2102075.0}, {"date": "2024-08-19", "close": 9.91, "volume": 2807232.0}, {"date": "2024-08-20", "close": 10.24, "volume": 1971145.0}, {"date": "2024-08-21", "close": 10.1, "volume": 1885580.0}, {"date": "2024-08-22", "close": 10.02, "volume": 1374711.0}, {"date": "2024-08-23", "close": 9.73, "volume": 4038332.0}, {"date": "2024-08-26", "close": 10.88, "volume": 3662482.0}, {"date": "2024-08-27", "close": 10.76, "volume": 2868401.0}, {"date": "2024-08-28", "close": 10.13, "volume": 2784601.0}, {"date": "2024-08-29", "close": 9.75, "volume": 2687049.0}, {"date": "2024-08-30", "close": 9.79, "volume": 2355956.0}, {"date": "2024-09-02", "close": 9.6, "volume": 1305710.0}, {"date": "2024-09-03", "close": 9.31, "volume": 1543323.0}, {"date": "2024-09-04", "close": 8.65, "volume": 2883657.0}, {"date": "2024-09-05", "close": 8.76, "volume": 2398501.0}, {"date": "2024-09-06", "close": 8.33, "volume": 2809167.0}, {"date": "2024-09-09", "close": 8.37, "volume": 2342627.0}, {"date": "2024-09-10", "close": 8.86, "volume": 3086277.0}, {"date": "2024-09-11", "close": 8.97, "volume": 3100309.0}, {"date": "2024-09-12", "close": 9.79, "volume": 4027983.0}, {"date": "2024-09-13", "close": 9.37, "volume": 2753554.0}, {"date": "2024-09-16", "close": 9.2, "volume": 2808685.0}, {"date": "2024-09-17", "close": 9.13, "volume": 2324309.0}, {"date": "2024-09-18", "close": 9.14, "volume": 2351029.0}, {"date": "2024-09-19", "close": 9.88, "volume": 2974915.0}, {"date": "2024-09-20", "close": 9.42, "volume": 3726710.0}, {"date": "2024-09-23", "close": 9.86, "volume": 2533797.0}, {"date": "2024-09-24", "close": 10.86, "volume": 4984208.0}, {"date": "2024-09-25", "close": 10.64, "volume": 3741064.0}, {"date": "2024-09-26", "close": 11.45, "volume": 3476831.0}, {"date": "2024-09-27", "close": 11.74, "volume": 2982192.0}, {"date": "2024-09-30", "close": 11.55, "volume": 4349858.0}, {"date": "2024-10-01", "close": 11.77, "volume": 2101755.0}, {"date": "2024-10-02", "close": 11.83, "volume": 3852421.0}, {"date": "2024-10-03", "close": 11.83, "volume": 2225707.0}, {"date": "2024-10-04", "close": 11.66, "volume": 2947602.0}, {"date": "2024-10-07", "close": 11.79, "volume": 2033314.0}, {"date": "2024-10-08", "close": 11.81, "volume": 2664147.0}, {"date": "2024-10-09", "close": 11.78, "volume": 2101742.0}, {"date": "2024-10-10", "close": 11.85, "volume": 3369916.0}, {"date": "2024-10-11", "close": 11.87, "volume": 1795004.0}, {"date": "2024-10-14", "close": 11.82, "volume": 1211518.0}, {"date": "2024-10-15", "close": 12.1, "volume": 2035153.0}, {"date": "2024-10-16", "close": 11.74, "volume": 2219536.0}, {"date": "2024-10-17", "close": 13.03, "volume": 5110311.0}, {"date": "2024-10-18", "close": 12.49, "volume": 3247545.0}, {"date": "2024-10-21", "close": 13.01, "volume": 2114069.0}, {"date": "2024-10-22", "close": 12.76, "volume": 1775919.0}, {"date": "2024-10-23", "close": 12.51, "volume": 1748649.0}, {"date": "2024-10-24", "close": 12.4, "volume": 2253745.0}, {"date": "2024-10-25", "close": 12.23, "volume": 1303851.0}, {"date": "2024-10-28", "close": 10.36, "volume": 11313551.0}, {"date": "2024-10-29", "close": 9.85, "volume": 6165121.0}, {"date": "2024-10-30", "close": 9.85, "volume": 3652887.0}, {"date": "2024-10-31", "close": 10.2, "volume": 2729479.0}, {"date": "2024-11-01", "close": 10.16, "volume": 1777421.0}, {"date": "2024-11-04", "close": 9.83, "volume": 2796961.0}, {"date": "2024-11-05", "close": 9.53, "volume": 3899859.0}, {"date": "2024-11-06", "close": 9.6, "volume": 2853481.0}, {"date": "2024-11-07", "close": 9.63, "volume": 2595371.0}, {"date": "2024-11-08", "close": 9.72, "volume": 3537259.0}, {"date": "2024-11-11", "close": 9.68, "volume": 2524494.0}, {"date": "2024-11-12", "close": 6.88, "volume": 21253754.0}, {"date": "2024-11-13", "close": 7.47, "volume": 13504375.0}, {"date": "2024-11-14", "close": 7.34, "volume": 5121784.0}, {"date": "2024-11-15", "close": 7.29, "volume": 4502272.0}, {"date": "2024-11-18", "close": 7.69, "volume": 5018895.0}, {"date": "2024-11-19", "close": 7.9, "volume": 5365517.0}, {"date": "2024-11-20", "close": 7.81, "volume": 5963697.0}, {"date": "2024-11-21", "close": 7.74, "volume": 3054211.0}, {"date": "2024-11-22", "close": 8.2, "volume": 3704507.0}, {"date": "2024-11-25", "close": 8.31, "volume": 3772829.0}, {"date": "2024-11-26", "close": 8.3, "volume": 2408227.0}, {"date": "2024-11-27", "close": 8.17, "volume": 2754329.0}, {"date": "2024-11-28", "close": 7.76, "volume": 2783493.0}, {"date": "2024-11-29", "close": 7.6, "volume": 3371790.0}, {"date": "2024-12-02", "close": 7.66, "volume": 2463324.0}, {"date": "2024-12-03", "close": 7.78, "volume": 3144331.0}, {"date": "2024-12-04", "close": 7.73, "volume": 2188993.0}, {"date": "2024-12-05", "close": 7.55, "volume": 2424412.0}, {"date": "2024-12-06", "close": 7.62, "volume": 2078333.0}, {"date": "2024-12-09", "close": 7.47, "volume": 2061166.0}, {"date": "2024-12-10", "close": 7.62, "volume": 2258541.0}, {"date": "2024-12-11", "close": 7.54, "volume": 1736790.0}, {"date": "2024-12-12", "close": 7.59, "volume": 1876733.0}, {"date": "2024-12-13", "close": 7.95, "volume": 3897604.0}, {"date": "2024-12-16", "close": 7.62, "volume": 2998972.0}, {"date": "2024-12-17", "close": 7.47, "volume": 2679319.0}, {"date": "2024-12-18", "close": 7.71, "volume": 3403637.0}, {"date": "2024-12-19", "close": 7.81, "volume": 4904970.0}, {"date": "2024-12-20", "close": 7.76, "volume": 6067809.0}, {"date": "2024-12-23", "close": 7.8, "volume": 2349448.0}, {"date": "2024-12-24", "close": 7.55, "volume": 2720558.0}, {"date": "2024-12-27", "close": 7.68, "volume": 5574348.0}, {"date": "2024-12-30", "close": 7.62, "volume": 6270473.0}, {"date": "2024-12-31", "close": 7.56, "volume": 5574637.0}, {"date": "2025-01-02", "close": 7.89, "volume": 5647642.0}, {"date": "2025-01-03", "close": 8.23, "volume": 6324266.0}, {"date": "2025-01-06", "close": 8.68, "volume": 4273906.0}, {"date": "2025-01-07", "close": 8.61, "volume": 3601425.0}, {"date": "2025-01-08", "close": 8.28, "volume": 5750475.0}, {"date": "2025-01-09", "close": 7.95, "volume": 4379061.0}, {"date": "2025-01-10", "close": 7.91, "volume": 4065716.0}, {"date": "2025-01-13", "close": 8.18, "volume": 2880967.0}, {"date": "2025-01-14", "close": 8.46, "volume": 2813406.0}, {"date": "2025-01-15", "close": 8.35, "volume": 2225906.0}, {"date": "2025-01-16", "close": 8.47, "volume": 1901056.0}, {"date": "2025-01-17", "close": 8.63, "volume": 2954309.0}, {"date": "2025-01-20", "close": 8.31, "volume": 2665197.0}, {"date": "2025-01-21", "close": 8.35, "volume": 2675599.0}, {"date": "2025-01-22", "close": 9.19, "volume": 6810938.0}, {"date": "2025-01-23", "close": 9.2, "volume": 3739860.0}, {"date": "2025-01-24", "close": 9.0, "volume": 3419641.0}, {"date": "2025-01-28", "close": 8.15, "volume": 7292259.0}, {"date": "2025-01-29", "close": 8.23, "volume": 3974567.0}, {"date": "2025-01-30", "close": 8.54, "volume": 3057273.0}, {"date": "2025-01-31", "close": 8.92, "volume": 5744037.0}, {"date": "2025-02-03", "close": 8.57, "volume": 2536191.0}, {"date": "2025-02-04", "close": 8.68, "volume": 3733679.0}, {"date": "2025-02-05", "close": 8.92, "volume": 2883588.0}, {"date": "2025-02-06", "close": 8.88, "volume": 2615703.0}, {"date": "2025-02-07", "close": 8.7, "volume": 2248706.0}, {"date": "2025-02-10", "close": 8.65, "volume": 2048349.0}, {"date": "2025-02-11", "close": 8.53, "volume": 2358427.0}, {"date": "2025-02-12", "close": 8.38, "volume": 1955465.0}, {"date": "2025-02-13", "close": 8.26, "volume": 2369835.0}, {"date": "2025-02-14", "close": 8.22, "volume": 1920756.0}, {"date": "2025-02-17", "close": 8.23, "volume": 1743307.0}, {"date": "2025-02-18", "close": 7.9, "volume": 2869489.0}, {"date": "2025-02-19", "close": 7.96, "volume": 2451018.0}, {"date": "2025-02-20", "close": 7.84, "volume": 2458498.0}, {"date": "2025-02-21", "close": 7.84, "volume": 2319173.0}, {"date": "2025-02-24", "close": 7.55, "volume": 3311311.0}, {"date": "2025-02-25", "close": 7.29, "volume": 3176944.0}, {"date": "2025-02-26", "close": 6.97, "volume": 6223626.0}, {"date": "2025-02-27", "close": 7.0, "volume": 3951087.0}, {"date": "2025-02-28", "close": 6.88, "volume": 4459625.0}, {"date": "2025-03-03", "close": 7.1, "volume": 2810691.0}, {"date": "2025-03-04", "close": 6.75, "volume": 3791313.0}, {"date": "2025-03-05", "close": 6.66, "volume": 2862306.0}, {"date": "2025-03-06", "close": 6.73, "volume": 2812404.0}, {"date": "2025-03-07", "close": 6.46, "volume": 4631759.0}, {"date": "2025-03-10", "close": 6.4, "volume": 3838727.0}, {"date": "2025-03-11", "close": 6.01, "volume": 6854746.0}, {"date": "2025-03-12", "close": 6.17, "volume": 3318831.0}, {"date": "2025-03-13", "close": 6.28, "volume": 3310546.0}, {"date": "2025-03-14", "close": 6.42, "volume": 2386635.0}, {"date": "2025-03-17", "close": 6.66, "volume": 3527025.0}, {"date": "2025-03-18", "close": 6.71, "volume": 3424750.0}, {"date": "2025-03-19", "close": 6.75, "volume": 3881339.0}, {"date": "2025-03-20", "close": 6.83, "volume": 21457620.0}, {"date": "2025-03-21", "close": 6.56, "volume": 14684729.0}, {"date": "2025-03-24", "close": 6.55, "volume": 2456606.0}, {"date": "2025-03-25", "close": 6.39, "volume": 2653915.0}, {"date": "2025-03-26", "close": 5.65, "volume": 15558269.0}, {"date": "2025-03-27", "close": 5.65, "volume": 11333919.0}, {"date": "2025-03-28", "close": 5.42, "volume": 7687444.0}, {"date": "2025-03-31", "close": 5.11, "volume": 10084926.0}, {"date": "2025-04-01", "close": 4.82, "volume": 9245737.0}, {"date": "2025-04-02", "close": 4.66, "volume": 8916916.0}, {"date": "2025-04-03", "close": 4.6, "volume": 8671310.0}, {"date": "2025-04-04", "close": 4.57, "volume": 6746511.0}, {"date": "2025-04-07", "close": 4.13, "volume": 9489606.0}, {"date": "2025-04-08", "close": 4.21, "volume": 6945201.0}, {"date": "2025-04-09", "close": 4.02, "volume": 5937690.0}, {"date": "2025-04-10", "close": 4.72, "volume": 7008913.0}, {"date": "2025-04-11", "close": 4.58, "volume": 4703918.0}, {"date": "2025-04-14", "close": 4.63, "volume": 3976061.0}, {"date": "2025-04-15", "close": 4.58, "volume": 2737260.0}, {"date": "2025-04-16", "close": 4.37, "volume": 2601403.0}, {"date": "2025-04-17", "close": 4.55, "volume": 2684071.0}, {"date": "2025-04-22", "close": 3.98, "volume": 6902836.0}, {"date": "2025-04-23", "close": 4.96, "volume": 11318229.0}, {"date": "2025-04-24", "close": 5.56, "volume": 10123339.0}, {"date": "2025-04-28", "close": 5.65, "volume": 8222379.0}, {"date": "2025-04-29", "close": 6.13, "volume": 7281061.0}, {"date": "2025-04-30", "close": 5.86, "volume": 6144435.0}, {"date": "2025-05-01", "close": 6.05, "volume": 4058497.0}, {"date": "2025-05-02", "close": 6.22, "volume": 5310220.0}, {"date": "2025-05-05", "close": 6.19, "volume": 2903838.0}, {"date": "2025-05-06", "close": 6.1, "volume": 2739013.0}, {"date": "2025-05-07", "close": 6.37, "volume": 4191526.0}, {"date": "2025-05-08", "close": 6.53, "volume": 4549978.0}, {"date": "2025-05-09", "close": 6.37, "volume": 4217111.0}, {"date": "2025-05-12", "close": 6.5, "volume": 2659554.0}, {"date": "2025-05-13", "close": 6.39, "volume": 4910944.0}, {"date": "2025-05-14", "close": 6.52, "volume": 5266985.0}, {"date": "2025-05-15", "close": 6.41, "volume": 3393278.0}, {"date": "2025-05-16", "close": 5.9, "volume": 7941184.0}, {"date": "2025-05-19", "close": 5.66, "volume": 5334186.0}, {"date": "2025-05-20", "close": 5.62, "volume": 3874432.0}, {"date": "2025-05-21", "close": 5.69, "volume": 3084154.0}, {"date": "2025-05-22", "close": 5.41, "volume": 3413535.0}, {"date": "2025-05-23", "close": 5.77, "volume": 6840358.0}, {"date": "2025-05-26", "close": 6.28, "volume": 10066657.0}, {"date": "2025-05-27", "close": 6.3, "volume": 4567349.0}, {"date": "2025-05-28", "close": 6.46, "volume": 5255388.0}, {"date": "2025-05-29", "close": 6.14, "volume": 4347380.0}, {"date": "2025-05-30", "close": 6.24, "volume": 4717164.0}, {"date": "2025-06-02", "close": 5.99, "volume": 3440634.0}, {"date": "2025-06-03", "close": 5.91, "volume": 3093735.0}, {"date": "2025-06-04", "close": 6.49, "volume": 6074962.0}, {"date": "2025-06-05", "close": 6.46, "volume": 3236209.0}, {"date": "2025-06-06", "close": 6.38, "volume": 2666187.0}, {"date": "2025-06-10", "close": 6.61, "volume": 5634492.0}, {"date": "2025-06-11", "close": 6.43, "volume": 4900815.0}, {"date": "2025-06-12", "close": 6.48, "volume": 3420874.0}, {"date": "2025-06-13", "close": 6.3, "volume": 4842786.0}, {"date": "2025-06-16", "close": 7.28, "volume": 10371763.0}, {"date": "2025-06-17", "close": 7.6, "volume": 10372849.0}, {"date": "2025-06-18", "close": 7.56, "volume": 6420242.0}, {"date": "2025-06-19", "close": 7.46, "volume": 4905631.0}, {"date": "2025-06-20", "close": 7.36, "volume": 12891897.0}, {"date": "2025-06-23", "close": 7.42, "volume": 4390997.0}, {"date": "2025-06-24", "close": 7.49, "volume": 3506049.0}, {"date": "2025-06-25", "close": 7.75, "volume": 4250548.0}, {"date": "2025-06-26", "close": 7.76, "volume": 4272500.0}, {"date": "2025-06-27", "close": 8.01, "volume": 4556663.0}, {"date": "2025-06-30", "close": 8.07, "volume": 4369368.0}, {"date": "2025-07-01", "close": 7.96, "volume": 3294046.0}, {"date": "2025-07-02", "close": 7.87, "volume": 3358390.0}, {"date": "2025-07-03", "close": 7.81, "volume": 4526511.0}, {"date": "2025-07-04", "close": 7.73, "volume": 1689419.0}, {"date": "2025-07-07", "close": 7.68, "volume": 1979328.0}, {"date": "2025-07-08", "close": 7.74, "volume": 2617416.0}, {"date": "2025-07-09", "close": 7.1, "volume": 4458470.0}, {"date": "2025-07-10", "close": 6.96, "volume": 3416327.0}, {"date": "2025-07-11", "close": 6.93, "volume": 2103021.0}, {"date": "2025-07-14", "close": 7.13, "volume": 3090651.0}, {"date": "2025-07-15", "close": 7.69, "volume": 4132833.0}, {"date": "2025-07-16", "close": 7.94, "volume": 3330208.0}, {"date": "2025-07-17", "close": 7.86, "volume": 3750693.0}, {"date": "2025-07-18", "close": 7.82, "volume": 3787257.0}, {"date": "2025-07-21", "close": 8.0, "volume": 2595716.0}, {"date": "2025-07-22", "close": 8.17, "volume": 2192904.0}, {"date": "2025-07-23", "close": 7.25, "volume": 14334255.0}, {"date": "2025-07-24", "close": 7.39, "volume": 6976856.0}, {"date": "2025-07-25", "close": 7.23, "volume": 4080668.0}, {"date": "2025-07-28", "close": 6.91, "volume": 6881632.0}, {"date": "2025-07-29", "close": 6.51, "volume": 5157371.0}, {"date": "2025-07-30", "close": 6.38, "volume": 4548368.0}, {"date": "2025-07-31", "close": 6.21, "volume": 4608833.0}, {"date": "2025-08-01", "close": 6.24, "volume": 3350119.0}, {"date": "2025-08-04", "close": 6.3, "volume": 2777061.0}, {"date": "2025-08-05", "close": 6.32, "volume": 3519199.0}, {"date": "2025-08-06", "close": 6.4, "volume": 4358035.0}, {"date": "2025-08-07", "close": 6.62, "volume": 4009252.0}, {"date": "2025-08-08", "close": 6.65, "volume": 3163237.0}, {"date": "2025-08-11", "close": 6.68, "volume": 1794017.0}, {"date": "2025-08-12", "close": 6.61, "volume": 2802086.0}, {"date": "2025-08-13", "close": 6.48, "volume": 2788154.0}, {"date": "2025-08-14", "close": 6.59, "volume": 2123939.0}, {"date": "2025-08-15", "close": 6.71, "volume": 2065436.0}, {"date": "2025-08-18", "close": 6.6, "volume": 1755747.0}, {"date": "2025-08-19", "close": 6.59, "volume": 4184902.0}, {"date": "2025-08-20", "close": 6.35, "volume": 2623706.0}, {"date": "2025-08-21", "close": 6.34, "volume": 1719620.0}, {"date": "2025-08-22", "close": 6.61, "volume": 3258738.0}, {"date": "2025-08-25", "close": 6.96, "volume": 3184141.0}, {"date": "2025-08-26", "close": 7.41, "volume": 7766396.0}, {"date": "2025-08-27", "close": 7.51, "volume": 3292220.0}, {"date": "2025-08-28", "close": 7.28, "volume": 2427436.0}, {"date": "2025-08-29", "close": 7.85, "volume": 7575504.0}, {"date": "2025-09-01", "close": 8.08, "volume": 2505913.0}, {"date": "2025-09-02", "close": 8.02, "volume": 1911871.0}, {"date": "2025-09-03", "close": 7.73, "volume": 2467123.0}, {"date": "2025-09-04", "close": 7.89, "volume": 2803981.0}, {"date": "2025-09-05", "close": 7.91, "volume": 1233802.0}, {"date": "2025-09-08", "close": 8.19, "volume": 2570421.0}, {"date": "2025-09-09", "close": 8.21, "volume": 2099932.0}, {"date": "2025-09-10", "close": 7.9, "volume": 3120286.0}, {"date": "2025-09-11", "close": 7.76, "volume": 2548247.0}, {"date": "2025-09-12", "close": 7.74, "volume": 2176147.0}, {"date": "2025-09-15", "close": 7.88, "volume": 2226381.0}, {"date": "2025-09-17", "close": 7.76, "volume": 20297664.0}, {"date": "2025-09-18", "close": 8.1, "volume": 9735254.0}, {"date": "2025-09-19", "close": 8.1, "volume": 9432822.0}, {"date": "2025-09-22", "close": 8.48, "volume": 5273317.0}, {"date": "2025-09-23", "close": 8.68, "volume": 7192118.0}, {"date": "2025-09-24", "close": 8.69, "volume": 6754457.0}, {"date": "2025-09-25", "close": 8.49, "volume": 5717291.0}, {"date": "2025-09-26", "close": 8.47, "volume": 6142853.0}, {"date": "2025-09-29", "close": 8.27, "volume": 3235501.0}, {"date": "2025-09-30", "close": 8.32, "volume": 10097975.0}, {"date": "2025-10-01", "close": 8.17, "volume": 4243750.0}, {"date": "2025-10-02", "close": 8.65, "volume": 4530473.0}, {"date": "2025-10-03", "close": 8.57, "volume": 3995797.0}, {"date": "2025-10-06", "close": 8.61, "volume": 3127239.0}, {"date": "2025-10-07", "close": 8.8, "volume": 3176995.0}, {"date": "2025-10-08", "close": 8.88, "volume": 2976539.0}, {"date": "2025-10-09", "close": 8.98, "volume": 4162166.0}, {"date": "2025-10-10", "close": 8.84, "volume": 2563099.0}, {"date": "2025-10-13", "close": 8.78, "volume": 2684611.0}, {"date": "2025-10-14", "close": 9.62, "volume": 6985191.0}, {"date": "2025-10-15", "close": 9.93, "volume": 4925367.0}, {"date": "2025-10-16", "close": 9.87, "volume": 5323904.0}, {"date": "2025-10-17", "close": 9.2, "volume": 6025202.0}, {"date": "2025-10-20", "close": 8.75, "volume": 4462656.0}, {"date": "2025-10-21", "close": 8.84, "volume": 4150825.0}, {"date": "2025-10-22", "close": 8.37, "volume": 3665597.0}, {"date": "2025-10-23", "close": 8.39, "volume": 2740631.0}, {"date": "2025-10-24", "close": 8.4, "volume": 2589616.0}, {"date": "2025-10-27", "close": 8.41, "volume": 2568921.0}, {"date": "2025-10-28", "close": 8.04, "volume": 3533413.0}, {"date": "2025-10-29", "close": 8.95, "volume": 6315670.0}, {"date": "2025-10-30", "close": 9.48, "volume": 5059294.0}, {"date": "2025-10-31", "close": 9.65, "volume": 5712256.0}, {"date": "2025-11-03", "close": 9.46, "volume": 2773510.0}, {"date": "2025-11-04", "close": 9.29, "volume": 2538647.0}, {"date": "2025-11-05", "close": 8.46, "volume": 4411057.0}, {"date": "2025-11-06", "close": 8.08, "volume": 4795252.0}, {"date": "2025-11-07", "close": 7.77, "volume": 4405674.0}, {"date": "2025-11-10", "close": 8.38, "volume": 3907422.0}, {"date": "2025-11-11", "close": 8.38, "volume": 2665041.0}, {"date": "2025-11-12", "close": 8.14, "volume": 2769841.0}, {"date": "2025-11-13", "close": 8.11, "volume": 2039800.0}, {"date": "2025-11-14", "close": 8.01, "volume": 3799918.0}, {"date": "2025-11-17", "close": 8.17, "volume": 2501977.0}, {"date": "2025-11-18", "close": 7.83, "volume": 4361441.0}, {"date": "2025-11-19", "close": 8.0, "volume": 2727334.0}, {"date": "2025-11-20", "close": 8.17, "volume": 3521211.0}, {"date": "2025-11-21", "close": 7.5, "volume": 4667920.0}, {"date": "2025-11-24", "close": 7.45, "volume": 5694825.0}, {"date": "2025-11-25", "close": 7.83, "volume": 2285636.0}, {"date": "2025-11-26", "close": 7.98, "volume": 2072985.0}, {"date": "2025-11-27", "close": 7.85, "volume": 2571393.0}, {"date": "2025-11-28", "close": 8.12, "volume": 2861149.0}, {"date": "2025-12-01", "close": 8.0, "volume": 1452412.0}, {"date": "2025-12-02", "close": 8.06, "volume": 1620686.0}, {"date": "2025-12-03", "close": 8.48, "volume": 3544257.0}, {"date": "2025-12-04", "close": 8.4, "volume": 2408032.0}, {"date": "2025-12-05", "close": 8.58, "volume": 2453124.0}, {"date": "2025-12-08", "close": 8.43, "volume": 2211325.0}, {"date": "2025-12-09", "close": 8.56, "volume": 2114398.0}, {"date": "2025-12-10", "close": 8.72, "volume": 2713471.0}, {"date": "2025-12-11", "close": 8.96, "volume": 2712896.0}, {"date": "2025-12-12", "close": 9.39, "volume": 3125055.0}, {"date": "2025-12-15", "close": 8.95, "volume": 2602838.0}, {"date": "2025-12-16", "close": 8.52, "volume": 2643203.0}, {"date": "2025-12-17", "close": 8.74, "volume": 2131991.0}, {"date": "2025-12-18", "close": 8.32, "volume": 3163494.0}, {"date": "2025-12-19", "close": 9.09, "volume": 11050857.0}, {"date": "2025-12-22", "close": 9.73, "volume": 4541756.0}, {"date": "2025-12-23", "close": 9.87, "volume": 2415925.0}, {"date": "2025-12-24", "close": 9.72, "volume": 1962032.0}, {"date": "2025-12-29", "close": 9.61, "volume": 1954927.0}, {"date": "2025-12-30", "close": 9.36, "volume": 3325528.0}, {"date": "2025-12-31", "close": 9.59, "volume": 1993968.0}, {"date": "2026-01-02", "close": 10.13, "volume": 4042345.0}, {"date": "2026-01-05", "close": 10.85, "volume": 5393798.0}, {"date": "2026-01-06", "close": 10.87, "volume": 3999786.0}, {"date": "2026-01-07", "close": 10.8, "volume": 2709832.0}, {"date": "2026-01-08", "close": 10.9, "volume": 2610868.0}, {"date": "2026-01-09", "close": 10.61, "volume": 2576396.0}, {"date": "2026-01-12", "close": 10.53, "volume": 2249551.0}, {"date": "2026-01-13", "close": 10.6, "volume": 3596202.0}, {"date": "2026-01-14", "close": 10.66, "volume": 2118880.0}, {"date": "2026-01-15", "close": 10.67, "volume": 3386603.0}, {"date": "2026-01-16", "close": 11.11, "volume": 6190785.0}, {"date": "2026-01-19", "close": 11.84, "volume": 4775154.0}, {"date": "2026-01-20", "close": 11.64, "volume": 3721427.0}, {"date": "2026-01-21", "close": 13.17, "volume": 7662440.0}, {"date": "2026-01-22", "close": 13.36, "volume": 7884068.0}, {"date": "2026-01-23", "close": 13.31, "volume": 7044686.0}, {"date": "2026-01-27", "close": 13.23, "volume": 4207344.0}, {"date": "2026-01-28", "close": 13.94, "volume": 4366101.0}, {"date": "2026-01-29", "close": 14.14, "volume": 6229686.0}, {"date": "2026-01-30", "close": 13.84, "volume": 7549126.0}, {"date": "2026-02-02", "close": 13.11, "volume": 3668050.0}, {"date": "2026-02-03", "close": 13.08, "volume": 3108648.0}, {"date": "2026-02-04", "close": 13.58, "volume": 2192934.0}, {"date": "2026-02-05", "close": 12.36, "volume": 6462827.0}, {"date": "2026-02-06", "close": 11.01, "volume": 7560095.0}, {"date": "2026-02-09", "close": 11.5, "volume": 4774426.0}, {"date": "2026-02-10", "close": 12.13, "volume": 3086307.0}, {"date": "2026-02-11", "close": 12.25, "volume": 2524610.0}, {"date": "2026-02-12", "close": 12.34, "volume": 2791428.0}, {"date": "2026-02-13", "close": 11.68, "volume": 2922013.0}, {"date": "2026-02-16", "close": 11.84, "volume": 1851722.0}, {"date": "2026-02-17", "close": 11.88, "volume": 2092324.0}, {"date": "2026-02-18", "close": 12.54, "volume": 2381113.0}, {"date": "2026-02-19", "close": 13.23, "volume": 3274559.0}, {"date": "2026-02-20", "close": 13.95, "volume": 3980043.0}, {"date": "2026-02-23", "close": 13.42, "volume": 1865657.0}, {"date": "2026-02-24", "close": 13.41, "volume": 1605279.0}, {"date": "2026-02-25", "close": 13.95, "volume": 3086745.0}, {"date": "2026-02-26", "close": 13.36, "volume": 1906446.0}, {"date": "2026-02-27", "close": 13.39, "volume": 2241426.0}, {"date": "2026-03-02", "close": 13.56, "volume": 1463562.0}, {"date": "2026-03-03", "close": 13.61, "volume": 2922036.0}, {"date": "2026-03-04", "close": 12.58, "volume": 3514761.0}, {"date": "2026-03-05", "close": 12.86, "volume": 2491179.0}, {"date": "2026-03-06", "close": 12.16, "volume": 2590478.0}, {"date": "2026-03-09", "close": 11.2, "volume": 4866094.0}, {"date": "2026-03-10", "close": 11.95, "volume": 3517436.0}, {"date": "2026-03-11", "close": 12.4, "volume": 2427224.0}, {"date": "2026-03-12", "close": 11.82, "volume": 2329533.0}, {"date": "2026-03-13", "close": 11.71, "volume": 1194100.0}, {"date": "2026-03-16", "close": 11.09, "volume": 3046311.0}, {"date": "2026-03-17", "close": 11.25, "volume": 1907589.0}, {"date": "2026-03-18", "close": 11.39, "volume": 2565976.0}, {"date": "2026-03-19", "close": 10.87, "volume": 3668002.0}, {"date": "2026-03-20", "close": 10.78, "volume": 13039486.0}, {"date": "2026-03-23", "close": 10.12, "volume": 2999886.0}, {"date": "2026-03-24", "close": 10.34, "volume": 2611739.0}, {"date": "2026-03-25", "close": 11.48, "volume": 2953335.0}, {"date": "2026-03-26", "close": 11.14, "volume": 1675537.0}, {"date": "2026-03-27", "close": 11.0, "volume": 1795865.0}, {"date": "2026-03-30", "close": 11.18, "volume": 1456789.0}, {"date": "2026-03-31", "close": 11.05, "volume": 4555764.0}, {"date": "2026-04-01", "close": 11.81, "volume": 2724107.0}, {"date": "2026-04-02", "close": 11.38, "volume": 2006106.0}, {"date": "2026-04-07", "close": 11.47, "volume": 2192698.0}, {"date": "2026-04-08", "close": 12.45, "volume": 2325763.0}, {"date": "2026-04-09", "close": 12.34, "volume": 1535235.0}, {"date": "2026-04-10", "close": 12.59, "volume": 1527645.0}, {"date": "2026-04-13", "close": 12.42, "volume": 1734693.0}, {"date": "2026-04-14", "close": 13.2, "volume": 2057012.0}, {"date": "2026-04-15", "close": 13.79, "volume": 3763265.0}, {"date": "2026-04-16", "close": 14.15, "volume": 2967974.0}, {"date": "2026-04-17", "close": 14.54, "volume": 5078841.0}, {"date": "2026-04-20", "close": 13.75, "volume": 3868198.0}, {"date": "2026-04-21", "close": 13.61, "volume": 2085838.0}, {"date": "2026-04-22", "close": 12.87, "volume": 2424062.0}, {"date": "2026-04-23", "close": 12.95, "volume": 2862112.0}, {"date": "2026-04-24", "close": 12.61, "volume": 1443680.0}, {"date": "2026-04-27", "close": 12.17, "volume": 1801198.0}, {"date": "2026-04-28", "close": 12.24, "volume": 2396151.0}, {"date": "2026-04-29", "close": 12.09, "volume": 1780298.0}, {"date": "2026-04-30", "close": 11.52, "volume": 2550495.0}, {"date": "2026-05-01", "close": 11.97, "volume": 1714007.0}, {"date": "2026-05-04", "close": 12.34, "volume": 1935373.0}, {"date": "2026-05-05", "close": 12.13, "volume": 1254462.0}, {"date": "2026-05-06", "close": 11.93, "volume": 2844406.0}, {"date": "2026-05-07", "close": 12.94, "volume": 2767572.0}, {"date": "2026-05-08", "close": 12.49, "volume": 1805254.0}, {"date": "2026-05-11", "close": 13.21, "volume": 3852809.0}, {"date": "2026-05-12", "close": 12.7, "volume": 2730728.0}, {"date": "2026-05-13", "close": 11.17, "volume": 6884165.0}, {"date": "2026-05-14", "close": 10.75, "volume": 3969672.0}, {"date": "2026-05-15", "close": 10.65, "volume": 3297402.0}, {"date": "2026-05-18", "close": 10.38, "volume": 2623578.0}, {"date": "2026-05-19", "close": 10.63, "volume": 1891161.0}, {"date": "2026-05-20", "close": 10.15, "volume": 2600261.0}, {"date": "2026-05-21", "close": 10.45, "volume": 2435101.0}, {"date": "2026-05-22", "close": 11.07, "volume": 3206880.0}, {"date": "2026-05-25", "close": 11.48, "volume": 1580901.0}, {"date": "2026-05-26", "close": 11.09, "volume": 1778494.0}, {"date": "2026-05-27", "close": 11.36, "volume": 2042805.0}, {"date": "2026-05-28", "close": 11.17, "volume": 1748982.0}, {"date": "2026-05-29", "close": 11.32, "volume": 2217500.0}, {"date": "2026-06-01", "close": 11.3, "volume": 1693266.0}, {"date": "2026-06-02", "close": 10.63, "volume": 3330169.0}, {"date": "2026-06-03", "close": 11.85, "volume": 5735777.0}, {"date": "2026-06-04", "close": 10.88, "volume": 3998937.0}, {"date": "2026-06-05", "close": 11.05, "volume": 2653736.0}, {"date": "2026-06-09", "close": 10.08, "volume": 5307691.0}, {"date": "2026-06-10", "close": 9.38, "volume": 5174998.0}, {"date": "2026-06-11", "close": 9.37, "volume": 4240732.0}, {"date": "2026-06-12", "close": 9.71, "volume": 3533161.0}, {"date": "2026-06-15", "close": 10.46, "volume": 4443322.0}, {"date": "2026-06-16", "close": 10.28, "volume": 2803504.0}, {"date": "2026-06-17", "close": 10.65, "volume": 2357003.0}, {"date": "2026-06-18", "close": 10.09, "volume": 4930501.0}, {"date": "2026-06-19", "close": 10.02, "volume": 15144157.0}, {"date": "2026-06-22", "close": 9.83, "volume": 3995877.0}, {"date": "2026-06-23", "close": 9.39, "volume": 3290677.0}, {"date": "2026-06-24", "close": 9.7, "volume": 2714521.0}, {"date": "2026-06-25", "close": 9.74, "volume": 2911297.0}, {"date": "2026-06-26", "close": 9.35, "volume": 2758568.0}, {"date": "2026-06-29", "close": 9.42, "volume": 2316084.0}, {"date": "2026-06-30", "close": 9.3, "volume": 2895510.0}, {"date": "2026-07-01", "close": 9.93, "volume": 2338890.0}, {"date": "2026-07-02", "close": 9.95, "volume": 2211180.0}, {"date": "2026-07-03", "close": 9.98, "volume": 1783464.0}, {"date": "2026-07-06", "close": 9.92, "volume": 1700261.0}, {"date": "2026-07-07", "close": 9.51, "volume": 1741696.0}, {"date": "2026-07-08", "close": 9.51, "volume": 2082643.0}, {"date": "2026-07-09", "close": 9.66, "volume": 2502136.0}, {"date": "2026-07-10", "close": 10.06, "volume": 2174347.0}, {"date": "2026-07-13", "close": 9.69, "volume": 2352132.0}, {"date": "2026-07-14", "close": 9.11, "volume": 3655923.0}, {"date": "2026-07-15", "close": 9.32, "volume": 2713070.0}, {"date": "2026-07-16", "close": 9.18, "volume": 1429525.0}, {"date": "2026-07-17", "close": 8.42, "volume": 3718132.0}, {"date": "2026-07-20", "close": 8.48, "volume": 4254262.0}, {"date": "2026-07-21", "close": 8.56, "volume": 2075685.0}, {"date": "2026-07-22", "close": 9.13, "volume": 4570173.0}, {"date": "2026-07-23", "close": 10.19, "volume": 5937828.0}, {"date": "2026-07-24", "close": 9.68, "volume": 4991050.0}, {"date": "2026-07-27", "close": 9.57, "volume": 2603444.0}, {"date": "2026-07-28", "close": 9.15, "volume": 2032424.0}, {"date": "2026-07-29", "close": 8.86, "volume": 3593117.0}, {"date": "2026-07-30", "close": 8.8, "volume": 2827524.0}, {"date": "2026-07-31", "close": 9.42, "volume": 5918762.0}, {"date": "2026-08-03", "close": 9.41, "volume": 2452524.0}, {"date": "2026-08-04", "close": 9.59, "volume": 1625749.0}, {"date": "2026-08-05", "close": 9.99, "volume": 2812051.0}, {"date": "2026-08-06", "close": 9.83, "volume": 1959841.0}, {"date": "2026-08-07", "close": 10.15, "volume": 2360414.0}, {"date": "2026-08-10", "close": 10.38, "volume": 2119525.0}, {"date": "2026-08-11", "close": 10.65, "volume": 2398018.0}, {"date": "2026-08-12", "close": 10.79, "volume": 1623862.0}, {"date": "2026-08-13", "close": 10.61, "volume": 1284973.0}, {"date": "2026-08-14", "close": 10.13, "volume": 3013182.0}, {"date": "2026-08-17", "close": 10.55, "volume": 1597788.0}, {"date": "2026-08-18", "close": 10.74, "volume": 2077198.0}, {"date": "2026-08-19", "close": 10.34, "volume": 2223323.0}, {"date": "2026-08-20", "close": 10.4, "volume": 1813664.0}, {"date": "2026-08-21", "close": 10.58, "volume": 2565515.0}, {"date": "2026-08-24", "close": 11.7, "volume": 3786627.0}, {"date": "2026-08-25", "close": 11.96, "volume": 2935475.0}, {"date": "2026-08-26", "close": 12.57, "volume": 4609481.0}, {"date": "2026-08-27", "close": 12.08, "volume": 4061729.0}, {"date": "2026-08-28", "close": 11.82, "volume": 1732256.0}, {"date": "2026-08-31", "close": 11.61, "volume": 2704276.0}, {"date": "2026-09-01", "close": 11.61, "volume": 1452731.0}, {"date": "2026-09-02", "close": 11.11, "volume": 2699778.0}, {"date": "2026-09-03", "close": 11.26, "volume": 2159847.0}, {"date": "2026-09-04", "close": 11.7, "volume": 2430188.0}, {"date": "2026-09-07", "close": 11.71, "volume": 1392957.0}, {"date": "2026-09-08", "close": 11.67, "volume": 1077218.0}, {"date": "2026-09-09", "close": 11.73, "volume": 1413816.0}, {"date": "2026-09-10", "close": 11.37, "volume": 1397776.0}, {"date": "2026-09-11", "close": 10.28, "volume": 3308382.0}, {"date": "2026-09-14", "close": 9.57, "volume": 5861577.0}, {"date": "2026-09-15", "close": 9.52, "volume": 3318028.0}, {"date": "2026-09-16", "close": 9.5, "volume": 2132982.0}, {"date": "2026-09-17", "close": 9.49, "volume": 3215014.0}, {"date": "2026-09-18", "close": 9.83, "volume": 9317544.0}], "refreshing": true}