{"ticker": "RRL", "overview": {"name": "Regis Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RRL", "has_prices": true, "as_of": "2026-09-18", "last": 7.8, "prev_close": 7.56, "change": 0.2400000000000002, "change_pct": 0.03174603174603178, "session_volume": 10666779.0, "vwap_5": 7.698467229935473, "vwap_20": 8.108039333680399, "vwap_60": 7.0808593036298735, "vwap_250": 6.980594011525296, "high_52w": 9.76, "low_52w": 5.58, "avg_volume_20": 3706980.85, "sessions": 400, "market_cap": {"value": 5735744512.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03154559", "src": "ASX", "ticker": "RRL", "cik": "", "company": "Regis Resources Limited", "company_raw": "Regis Resources Limited", "who": "Macquarie Group Limited ('MQG'); and", "who_key": "Macquarie Group Limited ('MQG'); and", "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": "Macquarie Group Limited ('MQG'); and walks away from RRL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154559", "trade_date": "", "timestamp": "2026-10-28", "mins": 8084}, {"id": "ASX-03153628", "src": "ASX", "ticker": "RRL", "cik": "", "company": "Regis Resources Limited", "company_raw": "Regis Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their RRL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153628", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25364}, {"id": "ASX-03141076", "src": "ASX", "ticker": "RRL", "cik": "", "company": "Regis Resources Limited", "company_raw": "Regis Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in RRL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141076", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65684}, {"id": "ASX-03131332", "src": "ASX", "ticker": "RRL", "cik": "", "company": "Regis Resources Limited", "company_raw": "Regis Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in RRL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131332", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97364}, {"id": "ASX-03121928", "src": "ASX", "ticker": "RRL", "cik": "", "company": "Regis Resources Limited", "company_raw": "Regis Resources 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": "A whale crosses a substantial-holding line in RRL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121928", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130484}, {"id": "ASX-03121900", "src": "ASX", "ticker": "RRL", "cik": "", "company": "Regis Resources Limited", "company_raw": "Regis Resources 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": "A whale crosses a substantial-holding line in RRL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121900", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130484}, {"id": "ASX-03121554", "src": "ASX", "ticker": "RRL", "cik": "", "company": "Regis Resources Limited", "company_raw": "Regis Resources 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": "A whale crosses a substantial-holding line in RRL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121554", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130484}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Macquarie Group Limited ('MQG'); and", "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/2924-03154559-6A1352064", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Macquarie Group Limited ('MQG'); and", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.64, "notice_date": "2026-08-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117859-6A1337286", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "State Street Corporation", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.53, "notice_date": "2026-08-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117887-6A1337298", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "BlackRock Group (BlackRock Inc", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117513-6A1337135", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Macquarie Group Limited ('MQG'); and", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.64, "notice_date": "2026-07-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114981-6A1335801", "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": "2026-07-28", "source_url": "https://www.marketindex.com.au/asx/rrl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/rrl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-26", "source_url": "https://www.marketindex.com.au/asx/rrl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-23", "source_url": "https://www.marketindex.com.au/asx/rrl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-21", "source_url": "https://www.marketindex.com.au/asx/rrl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-20", "source_url": "https://www.marketindex.com.au/asx/rrl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-19", "source_url": "https://www.marketindex.com.au/asx/rrl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-19", "source_url": "https://www.marketindex.com.au/asx/rrl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-18", "source_url": "https://www.marketindex.com.au/asx/rrl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-18", "source_url": "https://www.marketindex.com.au/asx/rrl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-17", "source_url": "https://www.marketindex.com.au/asx/rrl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-15", "source_url": "https://www.marketindex.com.au/asx/rrl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-14", "source_url": "https://www.marketindex.com.au/asx/rrl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-14", "source_url": "https://www.marketindex.com.au/asx/rrl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-13", "source_url": "https://www.marketindex.com.au/asx/rrl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-13", "source_url": "https://www.marketindex.com.au/asx/rrl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-12", "source_url": "https://www.marketindex.com.au/asx/rrl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-12", "source_url": "https://www.marketindex.com.au/asx/rrl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-08", "source_url": "https://www.marketindex.com.au/asx/rrl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-08", "source_url": "https://www.marketindex.com.au/asx/rrl", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Periodic Reports", "title": "Analyst Duketon Site Visit Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156745-6A1353143"}, {"date": "2026-11-01", "form": "Progress Report", "title": "Biannual Exploration Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156744-6A1353142"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154559-6A1352064"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Becoming a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153867-6A1351716"}, {"date": "2026-10-23", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152533-6A1351053"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Becoming a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151272-6A1350489"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150620-6A1350195"}, {"date": "2026-10-19", "form": "Periodic Reports", "title": "Citi Australia Conference Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150257-6A1350048"}, {"date": "2026-10-19", "form": "Other", "title": "Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150256-6A1350046"}, {"date": "2026-10-19", "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/2924-03150236-6A1350042"}, {"date": "2026-09-23", "form": "Periodic Reports", "title": "2026 Denver Mining Forum Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138983-6A1345312"}, {"date": "2026-09-20", "form": "Progress Report", "title": "Rosemont Underground Exploration Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137390-6A1344586"}, {"date": "2026-09-18", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137017-6A1344400"}, {"date": "2026-09-14", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135312-6A1343731"}, {"date": "2026-08-27", "form": "Issued Capital", "title": "Notification of cessation of securities - RRL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127275-6A1340655"}], "performance": {"ticker": "RRL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-02", "close": 10.153377, "volume": 27.0}, {"date": "1990-08-03", "close": 10.153377, "volume": null}, {"date": "1990-08-06", "close": 10.153377, "volume": null}, {"date": "1990-08-07", "close": 10.153377, "volume": null}, {"date": "1990-08-08", "close": 10.153377, "volume": null}, {"date": "1990-08-09", "close": 10.153377, "volume": null}, {"date": "1990-08-10", "close": 10.153377, "volume": null}, {"date": "1990-08-13", "close": 10.153377, "volume": null}, {"date": "1990-08-14", "close": 11.28153, "volume": 266.0}, {"date": "1990-08-15", "close": 11.28153, "volume": 40.0}, {"date": "1990-08-16", "close": 11.28153, "volume": null}, {"date": "1990-08-17", "close": 11.28153, "volume": null}, {"date": "1990-08-20", "close": 11.28153, "volume": null}, {"date": "1990-08-21", "close": 11.28153, "volume": null}, {"date": "1990-08-22", "close": 11.28153, "volume": null}, {"date": "1990-08-23", "close": 11.28153, "volume": null}, {"date": "1990-08-24", "close": 11.28153, "volume": null}, {"date": "1990-08-27", "close": 11.28153, "volume": null}, {"date": "1990-08-28", "close": 11.28153, "volume": null}, {"date": "1990-08-29", "close": 11.28153, "volume": null}, {"date": "1990-08-30", "close": 11.28153, "volume": null}, {"date": "1990-08-31", "close": 11.28153, "volume": null}, {"date": "1990-09-03", "close": 11.28153, "volume": null}, {"date": "1990-09-04", "close": 11.28153, "volume": null}, {"date": "1990-09-05", "close": 11.28153, "volume": null}, {"date": "1990-09-06", "close": 11.28153, "volume": null}, {"date": "1990-09-07", "close": 11.28153, "volume": null}, {"date": "1990-09-10", "close": 11.28153, "volume": null}, {"date": "1990-09-11", "close": 11.28153, "volume": null}, {"date": "1990-09-12", "close": 11.28153, "volume": null}, {"date": "1990-09-13", "close": 11.28153, "volume": null}, {"date": "1990-09-14", "close": 11.28153, "volume": null}, {"date": "1990-09-17", "close": 11.28153, "volume": null}, {"date": "1990-09-18", "close": 11.28153, "volume": null}, {"date": "1990-09-19", "close": 11.28153, "volume": null}, {"date": "1990-09-20", "close": 11.28153, "volume": null}, {"date": "1990-09-21", "close": 11.28153, "volume": null}, {"date": "1990-09-24", "close": 11.28153, "volume": null}, {"date": "1990-09-25", "close": 11.28153, "volume": null}, {"date": "1990-09-26", "close": 11.28153, "volume": null}, {"date": "1990-09-27", "close": 11.28153, "volume": null}, {"date": "1990-09-28", "close": 11.28153, "volume": 798.0}, {"date": "1990-10-01", "close": 11.28153, "volume": null}, {"date": "1990-10-02", "close": 11.28153, "volume": null}, {"date": "1990-10-03", "close": 11.28153, "volume": null}, {"date": "1990-10-04", "close": 11.28153, "volume": null}, {"date": "1990-10-05", "close": 9.401275, "volume": 2393.0}, {"date": "1990-10-08", "close": 9.401275, "volume": null}, {"date": "1990-10-09", "close": 9.401275, "volume": null}, {"date": "1990-10-10", "close": 9.401275, "volume": null}, {"date": "1990-10-11", "close": 9.401275, "volume": null}, {"date": "1990-10-12", "close": 9.401275, "volume": null}, {"date": "1990-10-15", "close": 9.401275, "volume": null}, {"date": "1990-10-16", "close": 9.401275, "volume": null}, {"date": "1990-10-17", "close": 9.401275, "volume": null}, {"date": "1990-10-18", "close": 9.401275, "volume": null}, {"date": "1990-10-19", "close": 9.401275, "volume": null}, {"date": "1990-10-22", "close": 9.401275, "volume": null}, {"date": "1990-10-23", "close": 9.401275, "volume": null}, {"date": "1990-10-24", "close": 9.401275, "volume": null}, {"date": "1990-10-25", "close": 9.401275, "volume": null}, {"date": "1990-10-26", "close": 9.401275, "volume": null}, {"date": "1990-10-29", "close": 9.401275, "volume": null}, {"date": "1990-10-30", "close": 9.401275, "volume": null}, {"date": "1990-10-31", "close": 9.401275, "volume": null}, {"date": "1990-11-01", "close": 9.401275, "volume": null}, {"date": "1990-11-02", "close": 9.401275, "volume": null}, {"date": "1990-11-05", "close": 9.401275, "volume": null}, {"date": "1990-11-06", "close": 9.401275, "volume": null}, {"date": "1990-11-07", "close": 9.401275, "volume": null}, {"date": "1990-11-08", "close": 4.888663, "volume": 1330.0}, {"date": "1990-11-09", "close": 4.888663, "volume": null}, {"date": "1990-11-12", "close": 4.888663, "volume": null}, {"date": "1990-11-13", "close": 4.888663, "volume": null}, {"date": "1990-11-14", "close": 4.888663, "volume": null}, {"date": "1990-11-15", "close": 4.888663, "volume": null}, {"date": "1990-11-16", "close": 4.888663, "volume": null}, {"date": "1990-11-19", "close": 4.888663, "volume": null}, {"date": "1990-11-20", "close": 4.888663, "volume": null}, {"date": "1990-11-21", "close": 4.888663, "volume": null}, {"date": "1990-11-22", "close": 4.888663, "volume": null}, {"date": "1990-11-23", "close": 4.888663, "volume": null}, {"date": "1990-11-26", "close": 4.888663, "volume": null}, {"date": "1990-11-27", "close": 4.888663, "volume": null}, {"date": "1990-11-28", "close": 4.888663, "volume": null}, {"date": "1990-11-29", "close": 4.888663, "volume": null}, {"date": "1990-11-30", "close": 4.888663, "volume": null}, {"date": "1990-12-03", "close": 4.888663, "volume": null}, {"date": "1990-12-04", "close": 4.888663, "volume": null}, {"date": "1990-12-05", "close": 4.888663, "volume": null}, {"date": "1990-12-06", "close": 4.888663, "volume": null}, {"date": "1990-12-07", "close": 4.888663, "volume": null}, {"date": "1990-12-10", "close": 4.888663, "volume": null}, {"date": "1990-12-11", "close": 4.888663, "volume": null}, {"date": "1990-12-12", "close": 4.888663, "volume": null}, {"date": "1990-12-13", "close": 4.888663, "volume": null}, {"date": "1990-12-14", "close": 4.888663, "volume": null}, {"date": "1990-12-17", "close": 4.888663, "volume": null}, {"date": "1990-12-18", "close": 4.888663, "volume": null}, {"date": "1990-12-19", "close": 4.888663, "volume": null}, {"date": "1990-12-20", "close": 4.888663, "volume": null}, {"date": "1990-12-21", "close": 4.888663, "volume": null}, {"date": "1990-12-24", "close": 4.888663, "volume": null}, {"date": "1990-12-25", "close": 4.888663, "volume": null}, {"date": "1990-12-26", "close": 4.888663, "volume": null}, {"date": "1990-12-27", "close": 4.888663, "volume": null}, {"date": "1990-12-28", "close": 4.888663, "volume": null}, {"date": "1990-12-31", "close": 4.888663, "volume": null}, {"date": "1991-01-01", "close": 4.888663, "volume": null}, {"date": "1991-01-02", "close": 4.888663, "volume": null}, {"date": "1991-01-03", "close": 4.888663, "volume": null}, {"date": "1991-01-04", "close": 4.888663, "volume": null}, {"date": "1991-01-07", "close": 4.888663, "volume": null}, {"date": "1991-01-08", "close": 4.888663, "volume": null}, {"date": "1991-01-09", "close": 4.888663, "volume": null}, {"date": "1991-01-10", "close": 4.888663, "volume": null}, {"date": "1991-01-11", "close": 4.888663, "volume": null}, {"date": "1991-01-14", "close": 4.888663, "volume": null}, {"date": "1991-01-15", "close": 4.888663, "volume": null}, {"date": "1991-01-16", "close": 4.888663, "volume": null}, {"date": "1991-01-17", "close": 4.888663, "volume": null}, {"date": "1991-01-18", "close": 4.888663, "volume": null}, {"date": "1991-01-21", "close": 4.888663, "volume": null}, {"date": "1991-01-22", "close": 4.888663, "volume": null}, {"date": "1991-01-23", "close": 4.888663, "volume": null}, {"date": "1991-01-24", "close": 4.888663, "volume": null}, {"date": "1991-01-25", "close": 4.888663, "volume": null}, {"date": "1991-01-28", "close": 4.888663, "volume": null}, {"date": "1991-01-29", "close": 4.888663, "volume": null}, {"date": "1991-01-30", "close": 4.888663, "volume": null}, {"date": "1991-01-31", "close": 4.888663, "volume": null}, {"date": "1991-02-01", "close": 4.888663, "volume": null}, {"date": "1991-02-04", "close": 4.888663, "volume": null}, {"date": "1991-02-05", "close": 4.888663, "volume": null}, {"date": "1991-02-06", "close": 4.888663, "volume": null}, {"date": "1991-02-07", "close": 4.888663, "volume": null}, {"date": "1991-02-08", "close": 4.888663, "volume": null}, {"date": "1991-02-11", "close": 4.888663, "volume": null}, {"date": "1991-02-12", "close": 4.888663, "volume": null}, {"date": "1991-02-13", "close": 4.888663, "volume": null}, {"date": "1991-02-14", "close": 4.888663, "volume": null}, {"date": "1991-02-15", "close": 4.888663, "volume": null}, {"date": "1991-02-18", "close": 4.888663, "volume": null}, {"date": "1991-02-19", "close": 4.888663, "volume": null}, {"date": "1991-02-20", "close": 4.888663, "volume": null}, {"date": "1991-02-21", "close": 4.888663, "volume": null}, {"date": "1991-02-22", "close": 4.888663, "volume": null}, {"date": "1991-02-25", "close": 4.888663, "volume": null}, {"date": "1991-02-26", "close": 4.888663, "volume": null}, {"date": "1991-02-27", "close": 4.888663, "volume": null}, {"date": "1991-02-28", "close": 4.888663, "volume": null}, {"date": "1991-03-01", "close": 4.888663, "volume": null}, {"date": "1991-03-04", "close": 4.888663, "volume": null}, {"date": "1991-03-05", "close": 4.888663, "volume": null}, {"date": "1991-03-06", "close": 4.888663, "volume": null}, {"date": "1991-03-07", "close": 4.888663, "volume": null}, {"date": "1991-03-08", "close": 4.888663, "volume": null}, {"date": "1991-03-11", "close": 4.888663, "volume": null}, {"date": "1991-03-12", "close": 4.888663, "volume": null}, {"date": "1991-03-13", "close": 4.888663, "volume": null}, {"date": "1991-03-14", "close": 4.888663, "volume": null}, {"date": "1991-03-15", "close": 4.888663, "volume": null}, {"date": "1991-03-18", "close": 4.888663, "volume": null}, {"date": "1991-03-19", "close": 4.888663, "volume": null}, {"date": "1991-03-20", "close": 4.888663, "volume": null}, {"date": "1991-03-21", "close": 4.888663, "volume": null}, {"date": "1991-03-22", "close": 4.888663, "volume": null}, {"date": "1991-03-25", "close": 4.888663, "volume": null}, {"date": "1991-03-26", "close": 4.888663, "volume": null}, {"date": "1991-03-27", "close": 4.888663, "volume": null}, {"date": "1991-03-28", "close": 4.888663, "volume": null}, {"date": "1991-03-29", "close": 4.888663, "volume": null}, {"date": "1991-04-01", "close": 4.888663, "volume": null}, {"date": "1991-04-02", "close": 4.888663, "volume": null}, {"date": "1991-04-03", "close": 4.888663, "volume": null}, {"date": "1991-04-04", "close": 4.888663, "volume": null}, {"date": "1991-04-05", "close": 4.888663, "volume": null}, {"date": "1991-04-08", "close": 4.888663, "volume": null}, {"date": "1991-04-09", "close": 4.888663, "volume": null}, {"date": "1991-04-10", "close": 4.888663, "volume": null}, {"date": "1991-04-11", "close": 4.888663, "volume": null}, {"date": "1991-04-12", "close": 1.504204, "volume": 266.0}, {"date": "1991-04-15", "close": 1.504204, "volume": null}, {"date": "1991-04-16", "close": 1.504204, "volume": null}, {"date": "1991-04-17", "close": 1.504204, "volume": null}, {"date": "1991-04-18", "close": 1.504204, "volume": null}, {"date": "1991-04-19", "close": 1.504204, "volume": null}, {"date": "1991-04-22", "close": 1.504204, "volume": null}, {"date": "1991-04-23", "close": 1.504204, "volume": null}, {"date": "1991-04-24", "close": 1.504204, "volume": null}, {"date": "1991-04-25", "close": 1.504204, "volume": null}, {"date": "1991-04-26", "close": 1.504204, "volume": null}, {"date": "1991-04-29", "close": 1.504204, "volume": null}, {"date": "1991-04-30", "close": 1.504204, "volume": null}, {"date": "1991-05-01", "close": 1.504204, "volume": null}, {"date": "1991-05-02", "close": 1.504204, "volume": null}, {"date": "1991-05-03", "close": 1.504204, "volume": null}, {"date": "1991-05-06", "close": 1.504204, "volume": null}, {"date": "1991-05-07", "close": 1.504204, "volume": null}, {"date": "1991-05-08", "close": 1.504204, "volume": null}, {"date": "1991-05-09", "close": 1.504204, "volume": null}, {"date": "1991-05-10", "close": 1.880255, "volume": 1635.0}, {"date": "1991-05-13", "close": 3.008408, "volume": 13296.0}, {"date": "1991-05-14", "close": 3.008408, "volume": null}, {"date": "1991-05-15", "close": 2.632357, "volume": 2659.0}, {"date": "1991-05-16", "close": 2.632357, "volume": null}, {"date": "1991-05-17", "close": 2.632357, "volume": null}, {"date": "1991-05-20", "close": 2.632357, "volume": null}, {"date": "1991-05-21", "close": 2.632357, "volume": null}, {"date": "1991-05-22", "close": 2.632357, "volume": null}, {"date": "1991-05-23", "close": 2.632357, "volume": null}, {"date": "1991-05-24", "close": 2.632357, "volume": null}, {"date": "1991-05-27", "close": 2.632357, "volume": null}, {"date": "1991-05-28", "close": 2.632357, "volume": null}, {"date": "1991-05-29", "close": 2.632357, "volume": null}, {"date": "1991-05-30", "close": 2.632357, "volume": null}, {"date": "1991-05-31", "close": 2.632357, "volume": null}, {"date": "1991-06-03", "close": 2.632357, "volume": null}, {"date": "1991-06-04", "close": 2.632357, "volume": null}, {"date": "1991-06-05", "close": 2.632357, "volume": null}, {"date": "1991-06-06", "close": 2.632357, "volume": null}, {"date": "1991-06-07", "close": 2.632357, "volume": null}, {"date": "1991-06-10", "close": 2.632357, "volume": null}, {"date": "1991-06-11", "close": 2.632357, "volume": null}, {"date": "1991-06-12", "close": 2.632357, "volume": null}, {"date": "1991-06-13", "close": 1.504204, "volume": 532.0}, {"date": "1991-06-14", "close": 1.504204, "volume": null}, {"date": "1991-06-17", "close": 1.504204, "volume": null}, {"date": "1991-06-18", "close": 1.504204, "volume": null}, {"date": "1991-06-19", "close": 1.504204, "volume": null}, {"date": "1991-06-20", "close": 1.504204, "volume": null}, {"date": "1991-06-21", "close": 1.504204, "volume": null}, {"date": "1991-06-24", "close": 1.504204, "volume": null}, {"date": "1991-06-25", "close": 1.504204, "volume": null}, {"date": "1991-06-26", "close": 1.3537836, "volume": 2393.0}, {"date": "1991-06-27", "close": 1.504204, "volume": 266.0}, {"date": "1991-06-28", "close": 1.504204, "volume": 399.0}, {"date": "1991-07-01", "close": 1.504204, "volume": null}, {"date": "1991-07-02", "close": 1.504204, "volume": null}, {"date": "1991-07-03", "close": 1.504204, "volume": null}, {"date": "1991-07-04", "close": 1.504204, "volume": null}, {"date": "1991-07-05", "close": 1.504204, "volume": null}, {"date": "1991-07-08", "close": 1.504204, "volume": null}, {"date": "1991-07-09", "close": 1.504204, "volume": null}, {"date": "1991-07-10", "close": 1.504204, "volume": null}, {"date": "1991-07-11", "close": 1.504204, "volume": null}, {"date": "1991-07-12", "close": 1.504204, "volume": null}, {"date": "1991-07-15", "close": 1.7298346, "volume": 3989.0}, {"date": "1991-07-16", "close": 1.7298346, "volume": null}, {"date": "1991-07-17", "close": 1.7298346, "volume": null}, {"date": "1991-07-18", "close": 2.256306, "volume": 665.0}, {"date": "1991-07-19", "close": 2.256306, "volume": null}, {"date": "1991-07-22", "close": 2.256306, "volume": null}, {"date": "1991-07-23", "close": 2.8579876, "volume": 665.0}, {"date": "1991-07-24", "close": 2.8579876, "volume": null}, {"date": "1991-07-25", "close": 2.256306, "volume": 7446.0}, {"date": "1991-07-26", "close": 2.1810958, "volume": 3231.0}, {"date": "1991-07-29", "close": 2.1810958, "volume": null}, {"date": "1991-07-30", "close": 2.1810958, "volume": null}, {"date": "1991-07-31", "close": 2.632357, "volume": 665.0}, {"date": "1991-08-01", "close": 2.632357, "volume": 1994.0}, {"date": "1991-08-02", "close": 2.632357, "volume": 1330.0}, {"date": "1991-08-05", "close": 2.632357, "volume": null}, {"date": "1991-08-06", "close": 2.632357, "volume": null}, {"date": "1991-08-07", "close": 2.632357, "volume": null}, {"date": "1991-08-08", "close": 2.632357, "volume": null}, {"date": "1991-08-09", "close": 2.632357, "volume": null}, {"date": "1991-08-12", "close": 2.632357, "volume": null}, {"date": "1991-08-13", "close": 3.008408, "volume": 133.0}, {"date": "1991-08-14", "close": 3.008408, "volume": null}, {"date": "1991-08-15", "close": 3.008408, "volume": null}, {"date": "1991-08-16", "close": 2.4819366, "volume": 3856.0}, {"date": "1991-08-19", "close": 2.4819366, "volume": null}, {"date": "1991-08-20", "close": 2.4819366, "volume": null}, {"date": "1991-08-21", "close": 2.4819366, "volume": null}, {"date": "1991-08-22", "close": 2.4819366, "volume": null}, {"date": "1991-08-23", "close": 2.4819366, "volume": null}, {"date": "1991-08-26", "close": 2.4819366, "volume": null}, {"date": "1991-08-27", "close": 2.4819366, "volume": null}, {"date": "1991-08-28", "close": 2.4819366, "volume": null}, {"date": "1991-08-29", "close": 2.4819366, "volume": null}, {"date": "1991-08-30", "close": 2.4819366, "volume": null}, {"date": "1991-09-02", "close": 2.4819366, "volume": null}, {"date": "1991-09-03", "close": 2.4819366, "volume": null}, {"date": "1991-09-04", "close": 2.4819366, "volume": null}, {"date": "1991-09-05", "close": 2.4819366, "volume": null}, {"date": "1991-09-06", "close": 2.632357, "volume": 1330.0}, {"date": "1991-09-09", "close": 2.632357, "volume": null}, {"date": "1991-09-10", "close": 2.632357, "volume": null}, {"date": "1991-09-11", "close": 2.632357, "volume": null}, {"date": "1991-09-12", "close": 2.632357, "volume": null}, {"date": "1991-09-13", "close": 2.632357, "volume": null}, {"date": "1991-09-16", "close": 2.632357, "volume": null}, {"date": "1991-09-17", "close": 2.632357, "volume": null}, {"date": "1991-09-18", "close": 2.632357, "volume": null}, {"date": "1991-09-19", "close": 2.632357, "volume": null}, {"date": "1991-09-20", "close": 2.632357, "volume": null}, {"date": "1991-09-23", "close": 2.632357, "volume": null}, {"date": "1991-09-24", "close": 2.632357, "volume": null}, {"date": "1991-09-25", "close": 2.632357, "volume": null}, {"date": "1991-09-26", "close": 2.632357, "volume": null}, {"date": "1991-09-27", "close": 2.632357, "volume": null}, {"date": "1991-09-30", "close": 2.632357, "volume": null}, {"date": "1991-10-01", "close": 2.632357, "volume": null}, {"date": "1991-10-02", "close": 2.632357, "volume": null}, {"date": "1991-10-03", "close": 3.008408, "volume": 1064.0}, {"date": "1991-10-04", "close": 3.008408, "volume": null}, {"date": "1991-10-07", "close": 3.008408, "volume": null}, {"date": "1991-10-08", "close": 3.008408, "volume": null}, {"date": "1991-10-09", "close": 3.008408, "volume": null}, {"date": "1991-10-10", "close": 3.008408, "volume": null}, {"date": "1991-10-11", "close": 1.880255, "volume": 144528.0}, {"date": "1991-10-14", "close": 2.5571468, "volume": 4388.0}, {"date": "1991-10-15", "close": 2.256306, "volume": 7313.0}, {"date": "1991-10-16", "close": 2.256306, "volume": null}, {"date": "1991-10-17", "close": 2.256306, "volume": null}, {"date": "1991-10-18", "close": 2.256306, "volume": 2659.0}, {"date": "1991-10-21", "close": 2.1058856, "volume": 4481.0}, {"date": "1991-10-22", "close": 2.1810958, "volume": 61960.0}, {"date": "1991-10-23", "close": 2.4067264, "volume": 2526.0}, {"date": "1991-10-24", "close": 2.4819366, "volume": 2659.0}, {"date": "1991-10-25", "close": 2.632357, "volume": 12099.0}, {"date": "1991-10-28", "close": 2.5571468, "volume": 4521.0}, {"date": "1991-10-29", "close": 2.7075672, "volume": 7313.0}, {"date": "1991-10-30", "close": 3.1588284, "volume": 13961.0}, {"date": "1991-10-31", "close": 3.1588284, "volume": null}, {"date": "1991-11-01", "close": 3.384459, "volume": 2659.0}, {"date": "1991-11-04", "close": 3.1588284, "volume": 2659.0}, {"date": "1991-11-05", "close": 3.008408, "volume": 1330.0}, {"date": "1991-11-06", "close": 2.8579876, "volume": 1330.0}, {"date": "1991-11-07", "close": 3.1588284, "volume": 10078.0}, {"date": "1991-11-08", "close": 3.384459, "volume": 2659.0}, {"date": "1991-11-11", "close": 3.76051, "volume": 17285.0}, {"date": "1991-11-12", "close": 3.76051, "volume": null}, {"date": "1991-11-13", "close": 3.6852998, "volume": 2659.0}, {"date": "1991-11-14", "close": 4.512612, "volume": 111288.0}, {"date": "1991-11-15", "close": 4.888663, "volume": 12631.0}, {"date": "1991-11-18", "close": 3.76051, "volume": 10371.0}, {"date": "1991-11-19", "close": 4.512612, "volume": 6249.0}, {"date": "1991-11-20", "close": 3.76051, "volume": 4787.0}, {"date": "1991-11-21", "close": 4.136561, "volume": 3324.0}, {"date": "1991-11-22", "close": 3.8357202, "volume": 5850.0}, {"date": "1991-11-25", "close": 3.76051, "volume": 5318.0}, {"date": "1991-11-26", "close": 3.384459, "volume": 3324.0}, {"date": "1991-11-27", "close": 3.384459, "volume": null}, {"date": "1991-11-28", "close": 3.384459, "volume": null}, {"date": "1991-11-29", "close": 3.384459, "volume": null}, {"date": "1991-12-02", "close": 3.76051, "volume": 28720.0}, {"date": "1991-12-03", "close": 3.5348794, "volume": 10504.0}, {"date": "1991-12-04", "close": 3.76051, "volume": 37229.0}, {"date": "1991-12-05", "close": 3.76051, "volume": 12099.0}, {"date": "1991-12-06", "close": 3.4596692, "volume": 3191.0}, {"date": "1991-12-09", "close": 3.4596692, "volume": null}, {"date": "1991-12-10", "close": 3.6100896, "volume": 6648.0}, {"date": "1991-12-11", "close": 3.6100896, "volume": 14626.0}, {"date": "1991-12-12", "close": 3.6100896, "volume": null}, {"date": "1991-12-13", "close": 3.4596692, "volume": 1330.0}, {"date": "1991-12-16", "close": 3.384459, "volume": 15955.0}, {"date": "1991-12-17", "close": 3.1588284, "volume": 5318.0}, {"date": "1991-12-18", "close": 2.632357, "volume": 5850.0}, {"date": "1991-12-19", "close": 2.7075672, "volume": 3723.0}, {"date": "1991-12-20", "close": 3.008408, "volume": 6648.0}, {"date": "1991-12-23", "close": 3.008408, "volume": null}, {"date": "1991-12-24", "close": 2.7827774, "volume": 3457.0}, {"date": "1991-12-25", "close": 2.7827774, "volume": null}, {"date": "1991-12-26", "close": 2.7827774, "volume": null}, {"date": "1991-12-27", "close": 2.632357, "volume": 2659.0}, {"date": "1991-12-30", "close": 2.7827774, "volume": 8509.0}, {"date": "1991-12-31", "close": 3.008408, "volume": 16753.0}, {"date": "1992-01-01", "close": 3.008408, "volume": null}, {"date": "1992-01-02", "close": 3.008408, "volume": 665.0}, {"date": "1992-01-03", "close": 3.008408, "volume": null}, {"date": "1992-01-06", "close": 3.384459, "volume": 13429.0}, {"date": "1992-01-07", "close": 3.3092488, "volume": 798.0}, {"date": "1992-01-08", "close": 3.3092488, "volume": 1197.0}, {"date": "1992-01-09", "close": 3.008408, "volume": 42946.0}, {"date": "1992-01-10", "close": 3.0836182, "volume": 3324.0}, {"date": "1992-01-13", "close": 3.0836182, "volume": null}, {"date": "1992-01-14", "close": 3.0836182, "volume": null}, {"date": "1992-01-15", "close": 3.0836182, "volume": null}, {"date": "1992-01-16", "close": 3.008408, "volume": 5053.0}, {"date": "1992-01-17", "close": 3.008408, "volume": 3989.0}, {"date": "1992-01-20", "close": 3.008408, "volume": 133.0}, {"date": "1992-01-21", "close": 3.008408, "volume": 5850.0}, {"date": "1992-01-22", "close": 3.008408, "volume": 6116.0}, {"date": "1992-01-23", "close": 3.384459, "volume": 23800.0}, {"date": "1992-01-24", "close": 3.384459, "volume": 12764.0}, {"date": "1992-01-27", "close": 3.384459, "volume": null}, {"date": "1992-01-28", "close": 3.6100896, "volume": 16487.0}, {"date": "1992-01-29", "close": 3.4596692, "volume": 7180.0}, {"date": "1992-01-30", "close": 3.4596692, "volume": 665.0}, {"date": "1992-01-31", "close": 3.5348794, "volume": 8377.0}, {"date": "1992-02-03", "close": 3.4596692, "volume": 2659.0}, {"date": "1992-02-04", "close": 3.384459, "volume": 2659.0}, {"date": "1992-02-05", "close": 3.4596692, "volume": 1197.0}, {"date": "1992-02-06", "close": 3.384459, "volume": 3191.0}, {"date": "1992-02-07", "close": 3.4596692, "volume": 7978.0}, {"date": "1992-02-10", "close": 3.384459, "volume": 1861.0}, {"date": "1992-02-11", "close": 3.4596692, "volume": 11036.0}, {"date": "1992-02-12", "close": 4.512612, "volume": 122457.0}, {"date": "1992-02-13", "close": 6.1672364, "volume": 94003.0}, {"date": "1992-02-14", "close": 6.1672364, "volume": null}, {"date": "1992-02-17", "close": 10.905479, "volume": 99468.0}, {"date": "1992-02-18", "close": 9.025224, "volume": 42561.0}, {"date": "1992-02-19", "close": 7.2953894, "volume": 35753.0}, {"date": "1992-02-20", "close": 9.401275, "volume": 50990.0}, {"date": "1992-02-21", "close": 9.4764852, "volume": 15716.0}, {"date": "1992-02-24", "close": 8.1227016, "volume": 12046.0}, {"date": "1992-02-25", "close": 7.52102, "volume": 5491.0}, {"date": "1992-02-26", "close": 7.9722812, "volume": 7020.0}, {"date": "1992-02-27", "close": 9.025224, "volume": 15078.0}, {"date": "1992-02-28", "close": 10.529428, "volume": 34410.0}, {"date": "1992-03-02", "close": 10.7550586, "volume": 24478.0}, {"date": "1992-03-03", "close": 10.529428, "volume": 15357.0}, {"date": "1992-03-04", "close": 10.529428, "volume": 4853.0}, {"date": "1992-03-05", "close": 10.153377, "volume": 13628.0}, {"date": "1992-03-06", "close": 10.529428, "volume": 20409.0}, {"date": "1992-03-09", "close": 10.153377, "volume": 13549.0}, {"date": "1992-03-10", "close": 10.153377, "volume": 2992.0}, {"date": "1992-03-11", "close": 10.153377, "volume": 412.0}, {"date": "1992-03-12", "close": 10.153377, "volume": 1064.0}, {"date": "1992-03-13", "close": 10.153377, "volume": 5039.0}, {"date": "1992-03-16", "close": 9.401275, "volume": 3989.0}, {"date": "1992-03-17", "close": 9.401275, "volume": 7871.0}, {"date": "1992-03-18", "close": 9.025224, "volume": 3058.0}, {"date": "1992-03-19", "close": 9.025224, "volume": 1463.0}, {"date": "1992-03-20", "close": 9.401275, "volume": 2659.0}, {"date": "1992-03-23", "close": 9.1004342, "volume": 2659.0}, {"date": "1992-03-24", "close": 8.273122, "volume": 6781.0}, {"date": "1992-03-25", "close": 9.025224, "volume": 253.0}, {"date": "1992-03-26", "close": 9.777326, "volume": 13429.0}, {"date": "1992-03-27", "close": 9.401275, "volume": 9374.0}, {"date": "1992-03-30", "close": 9.777326, "volume": 399.0}, {"date": "1992-03-31", "close": 9.777326, "volume": 2260.0}, {"date": "1992-04-01", "close": 9.777326, "volume": 3324.0}, {"date": "1992-04-02", "close": 9.401275, "volume": 1596.0}, {"date": "1992-04-03", "close": 9.777326, "volume": 1197.0}, {"date": "1992-04-06", "close": 9.401275, "volume": 1330.0}, {"date": "1992-04-07", "close": 9.777326, "volume": 798.0}, {"date": "1992-04-08", "close": 9.025224, "volume": 1383.0}, {"date": "1992-04-09", "close": 8.273122, "volume": 399.0}, {"date": "1992-04-10", "close": 9.025224, "volume": 2792.0}, {"date": "1992-04-13", "close": 9.025224, "volume": 399.0}, {"date": "1992-04-14", "close": 9.025224, "volume": 332.0}, {"date": "1992-04-15", "close": 9.025224, "volume": null}, {"date": "1992-04-16", "close": 9.025224, "volume": null}, {"date": "1992-04-17", "close": 9.025224, "volume": null}, {"date": "1992-04-20", "close": 9.025224, "volume": null}, {"date": "1992-04-21", "close": 9.1004342, "volume": 931.0}, {"date": "1992-04-22", "close": 9.777326, "volume": 1330.0}, {"date": "1992-04-23", "close": 11.28153, "volume": 14400.0}, {"date": "1992-04-24", "close": 10.905479, "volume": 1556.0}, {"date": "1992-04-27", "close": 10.529428, "volume": 14838.0}, {"date": "1992-04-28", "close": 10.529428, "volume": null}, {"date": "1992-04-29", "close": 10.529428, "volume": 399.0}, {"date": "1992-04-30", "close": 10.905479, "volume": 1157.0}, {"date": "1992-05-01", "close": 11.28153, "volume": 2925.0}, {"date": "1992-05-04", "close": 11.28153, "volume": 532.0}, {"date": "1992-05-05", "close": 11.5823708, "volume": 13828.0}, {"date": "1992-05-06", "close": 12.409683, "volume": 15889.0}, {"date": "1992-05-07", "close": 13.161785, "volume": 12778.0}, {"date": "1992-05-08", "close": 12.409683, "volume": 3776.0}, {"date": "1992-05-11", "close": 12.409683, "volume": 3191.0}, {"date": "1992-05-12", "close": 12.409683, "volume": 532.0}, {"date": "1992-05-13", "close": 12.409683, "volume": 1728.0}, {"date": "1992-05-14", "close": 11.9584218, "volume": 1449.0}, {"date": "1992-05-15", "close": 12.033632, "volume": 3510.0}, {"date": "1992-05-18", "close": 11.8832116, "volume": 731.0}, {"date": "1992-05-19", "close": 11.657581, "volume": 399.0}, {"date": "1992-05-20", "close": 12.033632, "volume": 10770.0}, {"date": "1992-05-21", "close": 11.8832116, "volume": 2486.0}, {"date": "1992-05-22", "close": 11.8832116, "volume": 266.0}, {"date": "1992-05-25", "close": 11.657581, "volume": 997.0}, {"date": "1992-05-26", "close": 11.657581, "volume": null}, {"date": "1992-05-27", "close": 11.657581, "volume": 266.0}, {"date": "1992-05-28", "close": 11.657581, "volume": 665.0}, {"date": "1992-05-29", "close": 11.657581, "volume": 3856.0}, {"date": "1992-06-01", "close": 11.28153, "volume": 2460.0}, {"date": "1992-06-02", "close": 12.409683, "volume": 8310.0}, {"date": "1992-06-03", "close": 12.409683, "volume": 2194.0}, {"date": "1992-06-04", "close": 12.409683, "volume": null}, {"date": "1992-06-05", "close": 12.033632, "volume": 798.0}, {"date": "1992-06-08", "close": 12.033632, "volume": null}, {"date": "1992-06-09", "close": 12.033632, "volume": 133.0}, {"date": "1992-06-10", "close": 11.28153, "volume": 598.0}, {"date": "1992-06-11", "close": 11.28153, "volume": 532.0}, {"date": "1992-06-12", "close": 11.28153, "volume": 731.0}, {"date": "1992-06-15", "close": 11.28153, "volume": 1463.0}, {"date": "1992-06-16", "close": 11.28153, "volume": null}, {"date": "1992-06-17", "close": 10.905479, "volume": 931.0}, {"date": "1992-06-18", "close": 10.905479, "volume": 864.0}, {"date": "1992-06-19", "close": 10.905479, "volume": 1197.0}, {"date": "1992-06-22", "close": 10.905479, "volume": null}, {"date": "1992-06-23", "close": 10.905479, "volume": null}, {"date": "1992-06-24", "close": 10.529428, "volume": 266.0}, {"date": "1992-06-25", "close": 10.529428, "volume": null}, {"date": "1992-06-26", "close": 10.529428, "volume": 1330.0}, {"date": "1992-06-29", "close": 10.4542178, "volume": 705.0}, {"date": "1992-06-30", "close": 10.153377, "volume": 5358.0}, {"date": "1992-07-01", "close": 10.153377, "volume": null}, {"date": "1992-07-02", "close": 10.153377, "volume": 399.0}, {"date": "1992-07-03", "close": 10.4542178, "volume": 3856.0}, {"date": "1992-07-06", "close": 10.4542178, "volume": null}, {"date": "1992-07-07", "close": 10.4542178, "volume": null}, {"date": "1992-07-08", "close": 10.4542178, "volume": 3723.0}, {"date": "1992-07-09", "close": 10.4542178, "volume": null}, {"date": "1992-07-10", "close": 10.905479, "volume": 3590.0}, {"date": "1992-07-13", "close": 10.529428, "volume": 266.0}, {"date": "1992-07-14", "close": 10.529428, "volume": 133.0}, {"date": "1992-07-15", "close": 10.4542178, "volume": 3989.0}, {"date": "1992-07-16", "close": 10.153377, "volume": 1064.0}, {"date": "1992-07-17", "close": 9.777326, "volume": 1064.0}, {"date": "1992-07-20", "close": 9.401275, "volume": 266.0}, {"date": "1992-07-21", "close": 9.777326, "volume": 133.0}, {"date": "1992-07-22", "close": 11.28153, "volume": 11302.0}, {"date": "1992-07-23", "close": 11.28153, "volume": null}, {"date": "1992-07-24", "close": 11.8832116, "volume": 266.0}, {"date": "1992-07-27", "close": 12.033632, "volume": 2234.0}, {"date": "1992-07-28", "close": 12.033632, "volume": 784.0}, {"date": "1992-07-29", "close": 11.8080014, "volume": 8283.0}, {"date": "1992-07-30", "close": 11.28153, "volume": 399.0}, {"date": "1992-07-31", "close": 11.28153, "volume": 598.0}, {"date": "1992-08-03", "close": 11.28153, "volume": null}, {"date": "1992-08-04", "close": 11.28153, "volume": 665.0}, {"date": "1992-08-05", "close": 11.28153, "volume": null}, {"date": "1992-08-06", "close": 10.8302688, "volume": 5983.0}, {"date": "1992-08-07", "close": 10.529428, "volume": 266.0}, {"date": "1992-08-10", "close": 10.529428, "volume": null}, {"date": "1992-08-11", "close": 10.529428, "volume": null}, {"date": "1992-08-12", "close": 10.529428, "volume": null}, {"date": "1992-08-13", "close": 10.529428, "volume": null}, {"date": "1992-08-14", "close": 10.529428, "volume": 2260.0}, {"date": "1992-08-17", "close": 10.529428, "volume": 5983.0}, {"date": "1992-08-18", "close": 10.529428, "volume": null}, {"date": "1992-08-19", "close": 10.529428, "volume": null}, {"date": "1992-08-20", "close": 10.529428, "volume": null}, {"date": "1992-08-21", "close": 10.3790076, "volume": 931.0}, {"date": "1992-08-24", "close": 9.777326, "volume": 665.0}, {"date": "1992-08-25", "close": 9.777326, "volume": null}, {"date": "1992-08-26", "close": 9.401275, "volume": 665.0}, {"date": "1992-08-27", "close": 9.401275, "volume": null}, {"date": "1992-08-28", "close": 9.401275, "volume": null}, {"date": "1992-08-31", "close": 9.401275, "volume": 399.0}, {"date": "1992-09-01", "close": 9.4764852, "volume": 332.0}, {"date": "1992-09-02", "close": 9.401275, "volume": 199.0}, {"date": "1992-09-03", "close": 9.401275, "volume": null}, {"date": "1992-09-04", "close": 9.401275, "volume": null}, {"date": "1992-09-07", "close": 9.025224, "volume": 665.0}, {"date": "1992-09-08", "close": 9.025224, "volume": null}, {"date": "1992-09-09", "close": 9.025224, "volume": 1596.0}, {"date": "1992-09-10", "close": 9.025224, "volume": 665.0}, {"date": "1992-09-11", "close": 9.401275, "volume": 266.0}, {"date": "1992-09-14", "close": 9.777326, "volume": 80.0}, {"date": "1992-09-15", "close": 9.777326, "volume": 40.0}, {"date": "1992-09-16", "close": 9.025224, "volume": 133.0}, {"date": "1992-09-17", "close": 9.025224, "volume": 399.0}, {"date": "1992-09-18", "close": 9.025224, "volume": 1330.0}, {"date": "1992-09-21", "close": 9.401275, "volume": 1994.0}, {"date": "1992-09-22", "close": 9.401275, "volume": null}, {"date": "1992-09-23", "close": 9.025224, "volume": 133.0}, {"date": "1992-09-24", "close": 9.025224, "volume": 5518.0}, {"date": "1992-09-25", "close": 9.025224, "volume": null}, {"date": "1992-09-28", "close": 9.025224, "volume": null}, {"date": "1992-09-29", "close": 9.025224, "volume": null}, {"date": "1992-09-30", "close": 9.025224, "volume": null}, {"date": "1992-10-01", "close": 9.025224, "volume": null}, {"date": "1992-10-02", "close": 9.025224, "volume": null}, {"date": "1992-10-05", "close": 8.273122, "volume": 1130.0}, {"date": "1992-10-06", "close": 8.273122, "volume": 665.0}, {"date": "1992-10-07", "close": 8.273122, "volume": null}, {"date": "1992-10-08", "close": 8.273122, "volume": 1330.0}, {"date": "1992-10-09", "close": 9.025224, "volume": 6648.0}, {"date": "1992-10-12", "close": 9.025224, "volume": null}, {"date": "1992-10-13", "close": 9.025224, "volume": 266.0}, {"date": "1992-10-14", "close": 9.025224, "volume": null}, {"date": "1992-10-15", "close": 8.273122, "volume": 8244.0}, {"date": "1992-10-16", "close": 8.273122, "volume": 266.0}, {"date": "1992-10-19", "close": 7.52102, "volume": 4920.0}, {"date": "1992-10-20", "close": 7.897071, "volume": 399.0}, {"date": "1992-10-21", "close": 7.897071, "volume": null}, {"date": "1992-10-22", "close": 7.52102, "volume": 3723.0}, {"date": "1992-10-23", "close": 7.52102, "volume": 665.0}, {"date": "1992-10-26", "close": 8.273122, "volume": 1396.0}, {"date": "1992-10-27", "close": 8.273122, "volume": 266.0}, {"date": "1992-10-28", "close": 8.273122, "volume": null}, {"date": "1992-10-29", "close": 8.1979118, "volume": 27589.0}, {"date": "1992-10-30", "close": 8.273122, "volume": 1263.0}, {"date": "1992-11-02", "close": 8.273122, "volume": 66.0}, {"date": "1992-11-03", "close": 7.52102, "volume": 199.0}, {"date": "1992-11-04", "close": 7.52102, "volume": null}, {"date": "1992-11-05", "close": 7.52102, "volume": null}, {"date": "1992-11-06", "close": 8.273122, "volume": 811.0}, {"date": "1992-11-09", "close": 8.273122, "volume": null}, {"date": "1992-11-10", "close": 7.897071, "volume": 3989.0}, {"date": "1992-11-11", "close": 7.897071, "volume": null}, {"date": "1992-11-12", "close": 7.897071, "volume": null}, {"date": "1992-11-13", "close": 7.52102, "volume": 665.0}, {"date": "1992-11-16", "close": 7.52102, "volume": null}, {"date": "1992-11-17", "close": 7.52102, "volume": 838.0}, {"date": "1992-11-18", "close": 7.144969, "volume": 2726.0}, {"date": "1992-11-19", "close": 7.144969, "volume": null}, {"date": "1992-11-20", "close": 7.144969, "volume": null}, {"date": "1992-11-23", "close": 7.52102, "volume": 1330.0}, {"date": "1992-11-24", "close": 7.52102, "volume": null}, {"date": "1992-11-25", "close": 7.52102, "volume": 798.0}, {"date": "1992-11-26", "close": 7.52102, "volume": null}, {"date": "1992-11-27", "close": 6.768918, "volume": 665.0}, {"date": "1992-11-30", "close": 7.144969, "volume": 1728.0}, {"date": "1992-12-01", "close": 7.144969, "volume": null}, {"date": "1992-12-02", "close": 6.768918, "volume": 798.0}, {"date": "1992-12-03", "close": 6.768918, "volume": 266.0}, {"date": "1992-12-04", "close": 6.768918, "volume": null}, {"date": "1992-12-07", "close": 6.768918, "volume": null}, {"date": "1992-12-08", "close": 6.768918, "volume": null}, {"date": "1992-12-09", "close": 6.768918, "volume": null}, {"date": "1992-12-10", "close": 6.768918, "volume": null}, {"date": "1992-12-11", "close": 7.144969, "volume": 532.0}, {"date": "1992-12-14", "close": 7.144969, "volume": null}, {"date": "1992-12-15", "close": 7.52102, "volume": 2194.0}, {"date": "1992-12-16", "close": 8.273122, "volume": 1596.0}, {"date": "1992-12-17", "close": 8.273122, "volume": null}, {"date": "1992-12-18", "close": 8.273122, "volume": null}, {"date": "1992-12-21", "close": 7.897071, "volume": 399.0}, {"date": "1992-12-22", "close": 7.897071, "volume": null}, {"date": "1992-12-23", "close": 7.144969, "volume": 66.0}, {"date": "1992-12-24", "close": 7.144969, "volume": null}, {"date": "1992-12-25", "close": 7.144969, "volume": null}, {"date": "1992-12-28", "close": 7.144969, "volume": null}, {"date": "1992-12-29", "close": 7.144969, "volume": null}, {"date": "1992-12-30", "close": 6.768918, "volume": 133.0}, {"date": "1992-12-31", "close": 6.768918, "volume": null}, {"date": "1993-01-01", "close": 6.768918, "volume": null}, {"date": "1993-01-04", "close": 6.768918, "volume": null}, {"date": "1993-01-05", "close": 6.768918, "volume": null}, {"date": "1993-01-06", "close": 7.144969, "volume": 3324.0}, {"date": "1993-01-07", "close": 7.144969, "volume": null}, {"date": "1993-01-08", "close": 7.144969, "volume": null}, {"date": "1993-01-11", "close": 7.144969, "volume": null}, {"date": "1993-01-12", "close": 7.144969, "volume": null}, {"date": "1993-01-13", "close": 7.144969, "volume": null}, {"date": "1993-01-14", "close": 7.144969, "volume": 1330.0}, {"date": "1993-01-15", "close": 7.144969, "volume": null}, {"date": "1993-01-18", "close": 7.144969, "volume": null}, {"date": "1993-01-19", "close": 7.144969, "volume": null}, {"date": "1993-01-20", "close": 7.144969, "volume": null}, {"date": "1993-01-21", "close": 7.144969, "volume": null}, {"date": "1993-01-22", "close": 7.144969, "volume": null}, {"date": "1993-01-25", "close": 7.144969, "volume": null}, {"date": "1993-01-26", "close": 6.768918, "volume": 146.0}, {"date": "1993-01-27", "close": 5.7911854, "volume": 665.0}, {"date": "1993-01-28", "close": 5.640765, "volume": 3670.0}, {"date": "1993-01-29", "close": 6.392867, "volume": 266.0}, {"date": "1993-02-01", "close": 6.392867, "volume": null}, {"date": "1993-02-02", "close": 6.392867, "volume": null}, {"date": "1993-02-03", "close": 6.392867, "volume": null}, {"date": "1993-02-04", "close": 6.392867, "volume": null}, {"date": "1993-02-05", "close": 6.2424466, "volume": 665.0}, {"date": "1993-02-08", "close": 6.768918, "volume": 4720.0}, {"date": "1993-02-09", "close": 7.52102, "volume": 133.0}, {"date": "1993-02-10", "close": 7.52102, "volume": null}, {"date": "1993-02-11", "close": 7.52102, "volume": null}, {"date": "1993-02-12", "close": 7.52102, "volume": 798.0}, {"date": "1993-02-15", "close": 7.52102, "volume": null}, {"date": "1993-02-16", "close": 7.52102, "volume": 1795.0}, {"date": "1993-02-17", "close": 6.768918, "volume": 133.0}, {"date": "1993-02-18", "close": 6.768918, "volume": null}, {"date": "1993-02-19", "close": 6.768918, "volume": 266.0}, {"date": "1993-02-22", "close": 6.768918, "volume": null}, {"date": "1993-02-23", "close": 6.768918, "volume": null}, {"date": "1993-02-24", "close": 6.768918, "volume": null}, {"date": "1993-02-25", "close": 6.768918, "volume": null}, {"date": "1993-02-26", "close": 6.768918, "volume": null}, {"date": "1993-03-01", "close": 6.768918, "volume": null}, {"date": "1993-03-02", "close": 6.768918, "volume": null}, {"date": "1993-03-03", "close": 6.768918, "volume": null}, {"date": "1993-03-04", "close": 6.768918, "volume": null}, {"date": "1993-03-05", "close": 6.768918, "volume": null}, {"date": "1993-03-08", "close": 6.768918, "volume": null}, {"date": "1993-03-09", "close": 6.768918, "volume": null}, {"date": "1993-03-10", "close": 6.016816, "volume": 1024.0}, {"date": "1993-03-11", "close": 6.016816, "volume": null}, {"date": "1993-03-12", "close": 6.768918, "volume": 266.0}, {"date": "1993-03-15", "close": 6.768918, "volume": null}, {"date": "1993-03-16", "close": 6.768918, "volume": null}, {"date": "1993-03-17", "close": 6.6184976, "volume": 3324.0}, {"date": "1993-03-18", "close": 6.6184976, "volume": null}, {"date": "1993-03-19", "close": 6.6184976, "volume": 5385.0}, {"date": "1993-03-22", "close": 8.273122, "volume": 4587.0}, {"date": "1993-03-23", "close": 7.897071, "volume": 4255.0}, {"date": "1993-03-24", "close": 8.273122, "volume": 2540.0}, {"date": "1993-03-25", "close": 8.273122, "volume": null}, {"date": "1993-03-26", "close": 9.777326, "volume": 665.0}, {"date": "1993-03-29", "close": 9.777326, "volume": 598.0}, {"date": "1993-03-30", "close": 9.777326, "volume": 19000.0}, {"date": "1993-03-31", "close": 8.273122, "volume": 2061.0}, {"date": "1993-04-01", "close": 9.025224, "volume": 5318.0}, {"date": "1993-04-02", "close": 8.649173, "volume": 6582.0}, {"date": "1993-04-05", "close": 8.1227016, "volume": 13083.0}, {"date": "1993-04-06", "close": 7.52102, "volume": 1728.0}, {"date": "1993-04-07", "close": 6.392867, "volume": 4574.0}, {"date": "1993-04-08", "close": 6.768918, "volume": 1396.0}, {"date": "1993-04-09", "close": 6.768918, "volume": null}, {"date": "1993-04-12", "close": 6.768918, "volume": null}, {"date": "1993-04-13", "close": 6.768918, "volume": null}, {"date": "1993-04-14", "close": 6.768918, "volume": 931.0}, {"date": "1993-04-15", "close": 6.768918, "volume": 7512.0}, {"date": "1993-04-16", "close": 6.768918, "volume": 1396.0}, {"date": "1993-04-19", "close": 6.768918, "volume": 2260.0}, {"date": "1993-04-20", "close": 6.768918, "volume": 665.0}, {"date": "1993-04-21", "close": 6.768918, "volume": null}, {"date": "1993-04-22", "close": 6.392867, "volume": 266.0}, {"date": "1993-04-23", "close": 6.392867, "volume": null}, {"date": "1993-04-26", "close": 6.392867, "volume": null}, {"date": "1993-04-27", "close": 6.392867, "volume": null}, {"date": "1993-04-28", "close": 6.392867, "volume": 399.0}, {"date": "1993-04-29", "close": 6.392867, "volume": null}, {"date": "1993-04-30", "close": 6.768918, "volume": 1662.0}, {"date": "1993-05-03", "close": 6.768918, "volume": 199.0}, {"date": "1993-05-04", "close": 6.768918, "volume": null}, {"date": "1993-05-05", "close": 7.0697588, "volume": 2792.0}, {"date": "1993-05-06", "close": 6.768918, "volume": 2659.0}, {"date": "1993-05-07", "close": 6.016816, "volume": 133.0}, {"date": "1993-05-10", "close": 6.016816, "volume": 2526.0}, {"date": "1993-05-11", "close": 6.016816, "volume": null}, {"date": "1993-05-12", "close": 6.016816, "volume": null}, {"date": "1993-05-13", "close": 6.016816, "volume": null}, {"date": "1993-05-14", "close": 6.016816, "volume": 1463.0}, {"date": "1993-05-17", "close": 6.016816, "volume": null}, {"date": "1993-05-18", "close": 6.016816, "volume": null}, {"date": "1993-05-19", "close": 6.2424466, "volume": 731.0}, {"date": "1993-05-20", "close": 6.2424466, "volume": 3856.0}, {"date": "1993-05-21", "close": 6.016816, "volume": 864.0}, {"date": "1993-05-24", "close": 6.016816, "volume": 598.0}, {"date": "1993-05-25", "close": 5.9416058, "volume": 1130.0}, {"date": "1993-05-26", "close": 5.9416058, "volume": null}, {"date": "1993-05-27", "close": 5.9416058, "volume": null}, {"date": "1993-05-28", "close": 5.264714, "volume": 399.0}, {"date": "1993-05-31", "close": 5.1142936, "volume": 1330.0}, {"date": "1993-06-01", "close": 4.888663, "volume": 3191.0}, {"date": "1993-06-02", "close": 4.888663, "volume": 133.0}, {"date": "1993-06-03", "close": 4.5878222, "volume": 1064.0}, {"date": "1993-06-04", "close": 4.888663, "volume": 2526.0}, {"date": "1993-06-07", "close": 4.6630324, "volume": 399.0}, {"date": "1993-06-08", "close": 4.6630324, "volume": 1064.0}, {"date": "1993-06-09", "close": 4.6630324, "volume": 1596.0}, {"date": "1993-06-10", "close": 4.6630324, "volume": null}, {"date": "1993-06-11", "close": 4.6630324, "volume": null}, {"date": "1993-06-14", "close": 4.6630324, "volume": null}, {"date": "1993-06-15", "close": 4.6630324, "volume": null}, {"date": "1993-06-16", "close": 4.512612, "volume": 1330.0}, {"date": "1993-06-17", "close": 4.512612, "volume": null}, {"date": "1993-06-18", "close": 4.512612, "volume": null}, {"date": "1993-06-21", "close": 4.3621916, "volume": 1330.0}, {"date": "1993-06-22", "close": 4.3621916, "volume": null}, {"date": "1993-06-23", "close": 4.3621916, "volume": 36843.0}, {"date": "1993-06-24", "close": 4.3621916, "volume": null}, {"date": "1993-06-25", "close": 4.512612, "volume": 864.0}, {"date": "1993-06-28", "close": 4.512612, "volume": null}, {"date": "1993-06-29", "close": 4.512612, "volume": null}, {"date": "1993-06-30", "close": 4.888663, "volume": 13828.0}, {"date": "1993-07-01", "close": 4.888663, "volume": 5584.0}, {"date": "1993-07-02", "close": 5.640765, "volume": 2659.0}, {"date": "1993-07-05", "close": 6.016816, "volume": 465.0}, {"date": "1993-07-06", "close": 6.016816, "volume": null}, {"date": "1993-07-07", "close": 7.0697588, "volume": 399.0}, {"date": "1993-07-08", "close": 7.144969, "volume": 1928.0}, {"date": "1993-07-09", "close": 7.144969, "volume": 1330.0}, {"date": "1993-07-12", "close": 7.52102, "volume": 3324.0}, {"date": "1993-07-13", "close": 8.273122, "volume": 1330.0}, {"date": "1993-07-14", "close": 8.273122, "volume": 1768.0}, {"date": "1993-07-15", "close": 8.273122, "volume": 133.0}, {"date": "1993-07-16", "close": 7.52102, "volume": 2393.0}, {"date": "1993-07-19", "close": 7.52102, "volume": null}, {"date": "1993-07-20", "close": 7.52102, "volume": null}, {"date": "1993-07-21", "close": 7.52102, "volume": 1928.0}, {"date": "1993-07-22", "close": 8.273122, "volume": 173.0}, {"date": "1993-07-23", "close": 8.273122, "volume": 1157.0}, {"date": "1993-07-26", "close": 8.273122, "volume": null}, {"date": "1993-07-27", "close": 8.273122, "volume": 2260.0}, {"date": "1993-07-28", "close": 8.273122, "volume": 3523.0}, {"date": "1993-07-29", "close": 8.273122, "volume": null}, {"date": "1993-07-30", "close": 10.153377, "volume": 3656.0}, {"date": "1993-08-02", "close": 12.033632, "volume": 6449.0}, {"date": "1993-08-03", "close": 12.409683, "volume": 2194.0}, {"date": "1993-08-04", "close": 12.033632, "volume": 1582.0}, {"date": "1993-08-05", "close": 11.657581, "volume": 10703.0}, {"date": "1993-08-06", "close": 11.657581, "volume": 399.0}, {"date": "1993-08-09", "close": 10.3037974, "volume": 2925.0}, {"date": "1993-08-10", "close": 10.905479, "volume": 1250.0}, {"date": "1993-08-11", "close": 11.28153, "volume": 4800.0}, {"date": "1993-08-12", "close": 11.28153, "volume": 1383.0}, {"date": "1993-08-13", "close": 12.033632, "volume": 1795.0}, {"date": "1993-08-16", "close": 12.033632, "volume": null}, {"date": "1993-08-17", "close": 12.033632, "volume": 359.0}, {"date": "1993-08-18", "close": 12.033632, "volume": 306.0}, {"date": "1993-08-19", "close": 12.033632, "volume": 266.0}, {"date": "1993-08-20", "close": 12.033632, "volume": null}, {"date": "1993-08-23", "close": 12.033632, "volume": null}, {"date": "1993-08-24", "close": 12.033632, "volume": null}, {"date": "1993-08-25", "close": 11.28153, "volume": 133.0}, {"date": "1993-08-26", "close": 12.033632, "volume": 3337.0}, {"date": "1993-08-27", "close": 12.409683, "volume": 3936.0}, {"date": "1993-08-30", "close": 12.409683, "volume": null}, {"date": "1993-08-31", "close": 12.409683, "volume": null}, {"date": "1993-09-01", "close": 12.033632, "volume": 399.0}, {"date": "1993-09-02", "close": 11.657581, "volume": 1662.0}, {"date": "1993-09-03", "close": 10.529428, "volume": 931.0}, {"date": "1993-09-06", "close": 10.529428, "volume": null}, {"date": "1993-09-07", "close": 10.529428, "volume": null}, {"date": "1993-09-08", "close": 10.529428, "volume": 133.0}, {"date": "1993-09-09", "close": 9.777326, "volume": 266.0}, {"date": "1993-09-10", "close": 7.52102, "volume": 931.0}, {"date": "1993-09-13", "close": 7.52102, "volume": null}, {"date": "1993-09-14", "close": 7.52102, "volume": null}, {"date": "1993-09-15", "close": 7.52102, "volume": null}, {"date": "1993-09-16", "close": 7.52102, "volume": null}, {"date": "1993-09-17", "close": 7.52102, "volume": null}, {"date": "1993-09-20", "close": 7.52102, "volume": null}, {"date": "1993-09-21", "close": 7.52102, "volume": null}, {"date": "1993-09-22", "close": 7.5962302, "volume": 3989.0}, {"date": "1993-09-23", "close": 7.5962302, "volume": 199.0}, {"date": "1993-09-24", "close": 7.5962302, "volume": 2460.0}, {"date": "1993-09-27", "close": 7.5962302, "volume": null}, {"date": "1993-09-28", "close": 7.5962302, "volume": null}, {"date": "1993-09-29", "close": 7.5962302, "volume": null}, {"date": "1993-09-30", "close": 7.5962302, "volume": null}, {"date": "1993-10-01", "close": 7.5962302, "volume": null}, {"date": "1993-10-04", "close": 7.5962302, "volume": null}, {"date": "1993-10-05", "close": 7.5962302, "volume": 1330.0}, {"date": "1993-10-06", "close": 7.5962302, "volume": null}, {"date": "1993-10-07", "close": 7.5962302, "volume": null}, {"date": "1993-10-08", "close": 7.5962302, "volume": null}, {"date": "1993-10-11", "close": 7.5962302, "volume": null}, {"date": "1993-10-12", "close": 7.5962302, "volume": null}, {"date": "1993-10-13", "close": 7.5962302, "volume": null}, {"date": "1993-10-14", "close": 7.5962302, "volume": null}, {"date": "1993-10-15", "close": 6.392867, "volume": 160.0}, {"date": "1993-10-18", "close": 6.392867, "volume": null}, {"date": "1993-10-19", "close": 6.768918, "volume": 1330.0}, {"date": "1993-10-20", "close": 6.768918, "volume": null}, {"date": "1993-10-21", "close": 6.768918, "volume": 2393.0}, {"date": "1993-10-22", "close": 6.768918, "volume": null}, {"date": "1993-10-25", "close": 6.768918, "volume": null}, {"date": "1993-10-26", "close": 6.768918, "volume": null}, {"date": "1993-10-27", "close": 6.768918, "volume": 399.0}, {"date": "1993-10-28", "close": 6.6937078, "volume": 1994.0}, {"date": "1993-10-29", "close": 6.6937078, "volume": null}, {"date": "1993-11-01", "close": 6.6937078, "volume": null}, {"date": "1993-11-02", "close": 6.6937078, "volume": null}, {"date": "1993-11-03", "close": 6.4680772, "volume": 266.0}, {"date": "1993-11-04", "close": 6.4680772, "volume": null}, {"date": "1993-11-05", "close": 6.4680772, "volume": null}, {"date": "1993-11-08", "close": 6.392867, "volume": 2659.0}, {"date": "1993-11-09", "close": 6.392867, "volume": null}, {"date": "1993-11-10", "close": 6.392867, "volume": null}, {"date": "1993-11-11", "close": 6.392867, "volume": null}, {"date": "1993-11-12", "close": 6.392867, "volume": null}, {"date": "1993-11-15", "close": 6.392867, "volume": null}, {"date": "1993-11-16", "close": 6.392867, "volume": null}, {"date": "1993-11-17", "close": 6.4680772, "volume": 66.0}, {"date": "1993-11-18", "close": 6.4680772, "volume": null}, {"date": "1993-11-19", "close": 6.4680772, "volume": 3058.0}, {"date": "1993-11-22", "close": 6.4680772, "volume": null}, {"date": "1993-11-23", "close": 6.4680772, "volume": null}, {"date": "1993-11-24", "close": 6.4680772, "volume": null}, {"date": "1993-11-25", "close": 6.4680772, "volume": null}, {"date": "1993-11-26", "close": 6.4680772, "volume": null}, {"date": "1993-11-29", "close": 6.4680772, "volume": null}, {"date": "1993-11-30", "close": 6.4680772, "volume": null}, {"date": "1993-12-01", "close": 6.016816, "volume": 731.0}, {"date": "1993-12-02", "close": 6.016816, "volume": 665.0}, {"date": "1993-12-03", "close": 6.016816, "volume": null}, {"date": "1993-12-06", "close": 6.016816, "volume": null}, {"date": "1993-12-07", "close": 6.016816, "volume": 1596.0}, {"date": "1993-12-08", "close": 6.016816, "volume": null}, {"date": "1993-12-09", "close": 6.016816, "volume": null}, {"date": "1993-12-10", "close": 5.5655548, "volume": 1994.0}, {"date": "1993-12-13", "close": 5.5655548, "volume": null}, {"date": "1993-12-14", "close": 5.7159752, "volume": 12538.0}, {"date": "1993-12-15", "close": 5.7159752, "volume": null}, {"date": "1993-12-16", "close": 5.7159752, "volume": null}, {"date": "1993-12-17", "close": 5.7159752, "volume": null}, {"date": "1993-12-20", "close": 5.7159752, "volume": null}, {"date": "1993-12-21", "close": 5.7159752, "volume": null}, {"date": "1993-12-22", "close": 5.7159752, "volume": null}, {"date": "1993-12-23", "close": 5.7159752, "volume": null}, {"date": "1993-12-24", "close": 5.7159752, "volume": null}, {"date": "1993-12-27", "close": 5.7159752, "volume": null}, {"date": "1993-12-28", "close": 5.7159752, "volume": null}, {"date": "1993-12-29", "close": 5.7159752, "volume": null}, {"date": "1993-12-30", "close": 5.7159752, "volume": null}, {"date": "1993-12-31", "close": 5.7159752, "volume": null}, {"date": "1994-01-03", "close": 5.7159752, "volume": null}, {"date": "1994-01-04", "close": 5.7159752, "volume": null}, {"date": "1994-01-05", "close": 5.7159752, "volume": 4055.0}, {"date": "1994-01-06", "close": 5.7159752, "volume": null}, {"date": "1994-01-07", "close": 5.7159752, "volume": null}, {"date": "1994-01-10", "close": 6.768918, "volume": 665.0}, {"date": "1994-01-11", "close": 6.768918, "volume": null}, {"date": "1994-01-12", "close": 6.768918, "volume": null}, {"date": "1994-01-13", "close": 6.768918, "volume": null}, {"date": "1994-01-14", "close": 6.768918, "volume": null}, {"date": "1994-01-17", "close": 6.768918, "volume": null}, {"date": "1994-01-18", "close": 6.768918, "volume": null}, {"date": "1994-01-19", "close": 6.768918, "volume": null}, {"date": "1994-01-20", "close": 6.768918, "volume": null}, {"date": "1994-01-21", "close": 7.52102, "volume": 1064.0}, {"date": "1994-01-24", "close": 7.52102, "volume": 133.0}, {"date": "1994-01-25", "close": 7.52102, "volume": 665.0}, {"date": "1994-01-26", "close": 7.52102, "volume": null}, {"date": "1994-01-27", "close": 7.897071, "volume": 399.0}, {"date": "1994-01-28", "close": 7.897071, "volume": null}, {"date": "1994-01-31", "close": 8.1227016, "volume": 665.0}, {"date": "1994-02-01", "close": 9.025224, "volume": 3523.0}, {"date": "1994-02-02", "close": 9.3260648, "volume": 2925.0}, {"date": "1994-02-03", "close": 10.153377, "volume": 6249.0}, {"date": "1994-02-04", "close": 10.153377, "volume": 2260.0}, {"date": "1994-02-07", "close": 10.153377, "volume": null}, {"date": "1994-02-08", "close": 10.3790076, "volume": 532.0}, {"date": "1994-02-09", "close": 9.401275, "volume": 2393.0}, {"date": "1994-02-10", "close": 9.777326, "volume": 1728.0}, {"date": "1994-02-11", "close": 9.777326, "volume": 931.0}, {"date": "1994-02-14", "close": 9.777326, "volume": null}, {"date": "1994-02-15", "close": 9.777326, "volume": null}, {"date": "1994-02-16", "close": 10.529428, "volume": 3324.0}, {"date": "1994-02-17", "close": 10.529428, "volume": 66.0}, {"date": "1994-02-18", "close": 10.529428, "volume": null}, {"date": "1994-02-21", "close": 10.905479, "volume": 665.0}, {"date": "1994-02-22", "close": 10.905479, "volume": 665.0}, {"date": "1994-02-23", "close": 10.905479, "volume": null}, {"date": "1994-02-24", "close": 10.529428, "volume": 332.0}, {"date": "1994-02-25", "close": 10.529428, "volume": null}, {"date": "1994-02-28", "close": 10.905479, "volume": 1064.0}, {"date": "1994-03-01", "close": 10.905479, "volume": 6648.0}, {"date": "1994-03-02", "close": 10.153377, "volume": 1330.0}, {"date": "1994-03-03", "close": 10.153377, "volume": null}, {"date": "1994-03-04", "close": 10.153377, "volume": null}, {"date": "1994-03-07", "close": 10.153377, "volume": null}, {"date": "1994-03-08", "close": 9.401275, "volume": 3856.0}, {"date": "1994-03-09", "close": 9.401275, "volume": null}, {"date": "1994-03-10", "close": 9.401275, "volume": null}, {"date": "1994-03-11", "close": 9.401275, "volume": null}, {"date": "1994-03-14", "close": 9.401275, "volume": null}, {"date": "1994-03-15", "close": 9.401275, "volume": null}, {"date": "1994-03-16", "close": 9.401275, "volume": null}, {"date": "1994-03-17", "close": 9.401275, "volume": null}, {"date": "1994-03-18", "close": 9.401275, "volume": null}, {"date": "1994-03-21", "close": 9.025224, "volume": 4108.0}, {"date": "1994-03-22", "close": 9.025224, "volume": 2540.0}, {"date": "1994-03-23", "close": 9.025224, "volume": null}, {"date": "1994-03-24", "close": 9.025224, "volume": null}, {"date": "1994-03-25", "close": 9.025224, "volume": 1569.0}, {"date": "1994-03-28", "close": 9.025224, "volume": null}, {"date": "1994-03-29", "close": 8.273122, "volume": 9201.0}, {"date": "1994-03-30", "close": 8.273122, "volume": null}, {"date": "1994-03-31", "close": 8.273122, "volume": null}, {"date": "1994-04-01", "close": 8.273122, "volume": null}, {"date": "1994-04-04", "close": 8.273122, "volume": null}, {"date": "1994-04-05", "close": 8.273122, "volume": null}, {"date": "1994-04-06", "close": 8.273122, "volume": 1104.0}, {"date": "1994-04-07", "close": 8.273122, "volume": null}, {"date": "1994-04-08", "close": 8.273122, "volume": null}, {"date": "1994-04-11", "close": 8.273122, "volume": 226.0}, {"date": "1994-04-12", "close": 8.273122, "volume": null}, {"date": "1994-04-13", "close": 8.273122, "volume": 1330.0}, {"date": "1994-04-14", "close": 7.52102, "volume": 1755.0}, {"date": "1994-04-15", "close": 7.52102, "volume": null}, {"date": "1994-04-18", "close": 7.52102, "volume": 3882.0}, {"date": "1994-04-19", "close": 7.52102, "volume": null}, {"date": "1994-04-20", "close": 7.52102, "volume": null}, {"date": "1994-04-21", "close": 7.52102, "volume": null}, {"date": "1994-04-22", "close": 7.52102, "volume": null}, {"date": "1994-04-25", "close": 7.52102, "volume": null}, {"date": "1994-04-26", "close": 7.52102, "volume": null}, {"date": "1994-04-27", "close": 7.52102, "volume": null}, {"date": "1994-04-28", "close": 7.52102, "volume": null}, {"date": "1994-04-29", "close": 7.52102, "volume": null}, {"date": "1994-05-02", "close": 7.52102, "volume": 133.0}, {"date": "1994-05-03", "close": 7.52102, "volume": null}, {"date": "1994-05-04", "close": 7.52102, "volume": null}, {"date": "1994-05-05", "close": 7.52102, "volume": null}, {"date": "1994-05-06", "close": 7.52102, "volume": null}, {"date": "1994-05-09", "close": 8.273122, "volume": 1330.0}, {"date": "1994-05-10", "close": 8.273122, "volume": null}, {"date": "1994-05-11", "close": 8.273122, "volume": null}, {"date": "1994-05-12", "close": 7.52102, "volume": 66.0}, {"date": "1994-05-13", "close": 7.52102, "volume": null}, {"date": "1994-05-16", "close": 7.52102, "volume": null}, {"date": "1994-05-17", "close": 7.52102, "volume": null}, {"date": "1994-05-18", "close": 7.52102, "volume": 2659.0}, {"date": "1994-05-19", "close": 7.52102, "volume": 1330.0}, {"date": "1994-05-20", "close": 7.52102, "volume": 14626.0}, {"date": "1994-05-23", "close": 7.52102, "volume": 1330.0}, {"date": "1994-05-24", "close": 7.52102, "volume": 9307.0}, {"date": "1994-05-25", "close": 7.897071, "volume": 1330.0}, {"date": "1994-05-26", "close": 8.273122, "volume": 1330.0}, {"date": "1994-05-27", "close": 7.897071, "volume": 3457.0}, {"date": "1994-05-30", "close": 7.897071, "volume": null}, {"date": "1994-05-31", "close": 7.897071, "volume": null}, {"date": "1994-06-01", "close": 7.897071, "volume": null}, {"date": "1994-06-02", "close": 7.897071, "volume": null}, {"date": "1994-06-03", "close": 7.897071, "volume": 399.0}, {"date": "1994-06-06", "close": 7.897071, "volume": null}, {"date": "1994-06-07", "close": 7.897071, "volume": null}, {"date": "1994-06-08", "close": 7.897071, "volume": null}, {"date": "1994-06-09", "close": 7.897071, "volume": null}, {"date": "1994-06-10", "close": 7.897071, "volume": null}, {"date": "1994-06-13", "close": 7.897071, "volume": null}, {"date": "1994-06-14", "close": 7.897071, "volume": null}, {"date": "1994-06-15", "close": 7.897071, "volume": null}, {"date": "1994-06-16", "close": 7.897071, "volume": null}, {"date": "1994-06-17", "close": 8.273122, "volume": 266.0}, {"date": "1994-06-20", "close": 8.273122, "volume": null}, {"date": "1994-06-21", "close": 8.273122, "volume": null}, {"date": "1994-06-22", "close": 8.273122, "volume": null}, {"date": "1994-06-23", "close": 8.273122, "volume": null}, {"date": "1994-06-24", "close": 8.273122, "volume": null}, {"date": "1994-06-27", "close": 8.273122, "volume": null}, {"date": "1994-06-28", "close": 8.273122, "volume": null}, {"date": "1994-06-29", "close": 8.273122, "volume": null}, {"date": "1994-06-30", "close": 8.273122, "volume": 133.0}, {"date": "1994-07-01", "close": 8.273122, "volume": null}, {"date": "1994-07-04", "close": 8.273122, "volume": null}, {"date": "1994-07-05", "close": 8.273122, "volume": null}, {"date": "1994-07-06", "close": 8.273122, "volume": null}, {"date": "1994-07-07", "close": 8.273122, "volume": null}, {"date": "1994-07-08", "close": 8.273122, "volume": null}, {"date": "1994-07-11", "close": 8.273122, "volume": null}, {"date": "1994-07-12", "close": 8.273122, "volume": null}, {"date": "1994-07-13", "close": 8.273122, "volume": 133.0}, {"date": "1994-07-14", "close": 8.273122, "volume": null}, {"date": "1994-07-15", "close": 8.273122, "volume": null}, {"date": "1994-07-18", "close": 8.273122, "volume": null}, {"date": "1994-07-19", "close": 8.273122, "volume": null}, {"date": "1994-07-20", "close": 8.273122, "volume": null}, {"date": "1994-07-21", "close": 8.273122, "volume": null}, {"date": "1994-07-22", "close": 8.273122, "volume": null}, {"date": "1994-07-25", "close": 8.273122, "volume": null}, {"date": "1994-07-26", "close": 8.273122, "volume": 266.0}, {"date": "1994-07-27", "close": 8.273122, "volume": null}, {"date": "1994-07-28", "close": 8.273122, "volume": null}, {"date": "1994-07-29", "close": 8.4235424, "volume": 68754.0}, {"date": "1994-08-01", "close": 9.025224, "volume": 665.0}, {"date": "1994-08-02", "close": 9.025224, "volume": null}, {"date": "1994-08-03", "close": 9.025224, "volume": null}, {"date": "1994-08-04", "close": 9.025224, "volume": null}, {"date": "1994-08-05", "close": 9.025224, "volume": null}, {"date": "1994-08-08", "close": 9.025224, "volume": null}, {"date": "1994-08-09", "close": 9.025224, "volume": null}, {"date": "1994-08-10", "close": 9.025224, "volume": null}, {"date": "1994-08-11", "close": 9.025224, "volume": null}, {"date": "1994-08-12", "close": 9.025224, "volume": null}, {"date": "1994-08-15", "close": 9.025224, "volume": null}, {"date": "1994-08-16", "close": 9.025224, "volume": null}, {"date": "1994-08-17", "close": 9.025224, "volume": null}, {"date": "1994-08-18", "close": 8.7995934, "volume": 731.0}, {"date": "1994-08-19", "close": 8.7995934, "volume": null}, {"date": "1994-08-22", "close": 8.7995934, "volume": null}, {"date": "1994-08-23", "close": 8.7995934, "volume": null}, {"date": "1994-08-24", "close": 8.7995934, "volume": null}, {"date": "1994-08-25", "close": 9.025224, "volume": 1463.0}, {"date": "1994-08-26", "close": 9.025224, "volume": null}, {"date": "1994-08-29", "close": 9.025224, "volume": null}, {"date": "1994-08-30", "close": 9.777326, "volume": 1330.0}, {"date": "1994-08-31", "close": 9.777326, "volume": null}, {"date": "1994-09-01", "close": 9.777326, "volume": null}, {"date": "1994-09-02", "close": 9.777326, "volume": 665.0}, {"date": "1994-09-05", "close": 9.777326, "volume": null}, {"date": "1994-09-06", "close": 9.777326, "volume": null}, {"date": "1994-09-07", "close": 9.777326, "volume": null}, {"date": "1994-09-08", "close": 9.777326, "volume": null}, {"date": "1994-09-09", "close": 9.777326, "volume": null}, {"date": "1994-09-12", "close": 9.777326, "volume": 532.0}, {"date": "1994-09-13", "close": 9.777326, "volume": null}, {"date": "1994-09-14", "close": 9.777326, "volume": null}, {"date": "1994-09-15", "close": 9.777326, "volume": 532.0}, {"date": "1994-09-16", "close": 9.777326, "volume": null}, {"date": "1994-09-19", "close": 9.2508546, "volume": 665.0}, {"date": "1994-09-20", "close": 9.2508546, "volume": null}, {"date": "1994-09-21", "close": 9.2508546, "volume": null}, {"date": "1994-09-22", "close": 9.2508546, "volume": null}, {"date": "1994-09-23", "close": 9.777326, "volume": 1210.0}, {"date": "1994-09-26", "close": 10.153377, "volume": 6648.0}, {"date": "1994-09-27", "close": 10.153377, "volume": null}, {"date": "1994-09-28", "close": 10.153377, "volume": null}, {"date": "1994-09-29", "close": 10.153377, "volume": null}, {"date": "1994-09-30", "close": 10.153377, "volume": null}, {"date": "1994-10-03", "close": 10.6798484, "volume": 678.0}, {"date": "1994-10-04", "close": 10.6798484, "volume": 4521.0}, {"date": "1994-10-05", "close": 10.6798484, "volume": 133.0}, {"date": "1994-10-06", "close": 10.6798484, "volume": null}, {"date": "1994-10-07", "close": 10.6798484, "volume": null}, {"date": "1994-10-10", "close": 12.409683, "volume": 1463.0}, {"date": "1994-10-11", "close": 15.04204, "volume": 399.0}, {"date": "1994-10-12", "close": 15.04204, "volume": 4015.0}, {"date": "1994-10-13", "close": 15.04204, "volume": null}, {"date": "1994-10-14", "close": 15.04204, "volume": 2659.0}, {"date": "1994-10-17", "close": 15.04204, "volume": 6183.0}, {"date": "1994-10-18", "close": 15.04204, "volume": 6382.0}, {"date": "1994-10-19", "close": 15.04204, "volume": 332.0}, {"date": "1994-10-20", "close": 15.04204, "volume": 3577.0}, {"date": "1994-10-21", "close": 15.04204, "volume": null}, {"date": "1994-10-24", "close": 15.04204, "volume": null}, {"date": "1994-10-25", "close": 15.04204, "volume": 1330.0}, {"date": "1994-10-26", "close": 15.04204, "volume": null}, {"date": "1994-10-27", "close": 15.04204, "volume": 1330.0}, {"date": "1994-10-28", "close": 15.04204, "volume": 27.0}, {"date": "1994-10-31", "close": 15.04204, "volume": 133.0}, {"date": "1994-11-01", "close": 15.04204, "volume": null}, {"date": "1994-11-02", "close": 15.04204, "volume": 1330.0}, {"date": "1994-11-03", "close": 15.418091, "volume": 5358.0}, {"date": "1994-11-04", "close": 15.418091, "volume": null}, {"date": "1994-11-07", "close": 15.04204, "volume": 1596.0}, {"date": "1994-11-08", "close": 15.04204, "volume": 266.0}, {"date": "1994-11-09", "close": 15.5685114, "volume": 1064.0}, {"date": "1994-11-10", "close": 15.794142, "volume": 798.0}, {"date": "1994-11-11", "close": 15.8693522, "volume": 5159.0}, {"date": "1994-11-14", "close": 15.8693522, "volume": null}, {"date": "1994-11-15", "close": 16.546244, "volume": 1994.0}, {"date": "1994-11-16", "close": 16.2454032, "volume": 199.0}, {"date": "1994-11-17", "close": 16.170193, "volume": 1463.0}, {"date": "1994-11-18", "close": 16.170193, "volume": null}, {"date": "1994-11-21", "close": 16.170193, "volume": 1463.0}, {"date": "1994-11-22", "close": 16.170193, "volume": 40407.0}, {"date": "1994-11-23", "close": 15.418091, "volume": 1064.0}, {"date": "1994-11-24", "close": 15.04204, "volume": 1861.0}, {"date": "1994-11-25", "close": 15.9445624, "volume": 532.0}, {"date": "1994-11-28", "close": 16.546244, "volume": 1596.0}, {"date": "1994-11-29", "close": 16.170193, "volume": 18880.0}, {"date": "1994-11-30", "close": 16.170193, "volume": null}, {"date": "1994-12-01", "close": 16.170193, "volume": 13.0}, {"date": "1994-12-02", "close": 16.170193, "volume": null}, {"date": "1994-12-05", "close": 16.922295, "volume": 133.0}, {"date": "1994-12-06", "close": 16.922295, "volume": 13961.0}, {"date": "1994-12-07", "close": 16.922295, "volume": null}, {"date": "1994-12-08", "close": 16.922295, "volume": 1330.0}, {"date": "1994-12-09", "close": 16.922295, "volume": 1330.0}, {"date": "1994-12-12", "close": 16.922295, "volume": null}, {"date": "1994-12-13", "close": 17.298346, "volume": 425.0}, {"date": "1994-12-14", "close": 17.674397, "volume": 638.0}, {"date": "1994-12-15", "close": 18.050448, "volume": 293.0}, {"date": "1994-12-16", "close": 18.050448, "volume": 425.0}, {"date": "1994-12-19", "close": 18.050448, "volume": null}, {"date": "1994-12-20", "close": 18.050448, "volume": 638.0}, {"date": "1994-12-21", "close": 18.050448, "volume": 665.0}, {"date": "1994-12-22", "close": 18.050448, "volume": 7353.0}, {"date": "1994-12-23", "close": 18.80255, "volume": 1223.0}, {"date": "1994-12-26", "close": 18.80255, "volume": null}, {"date": "1994-12-27", "close": 18.80255, "volume": null}, {"date": "1994-12-28", "close": 19.178601, "volume": 665.0}, {"date": "1994-12-29", "close": 20.682805, "volume": 1197.0}, {"date": "1994-12-30", "close": 21.058856, "volume": 80.0}, {"date": "1995-01-02", "close": 21.058856, "volume": null}, {"date": "1995-01-03", "close": 21.058856, "volume": null}, {"date": "1995-01-04", "close": 22.56306, "volume": 612.0}, {"date": "1995-01-05", "close": 24.067264, "volume": 984.0}, {"date": "1995-01-06", "close": 24.819366, "volume": 1330.0}, {"date": "1995-01-09", "close": 25.7218884, "volume": 2859.0}, {"date": "1995-01-10", "close": 26.32357, "volume": 798.0}, {"date": "1995-01-11", "close": 26.32357, "volume": 1356.0}, {"date": "1995-01-12", "close": 26.32357, "volume": 1330.0}, {"date": "1995-01-13", "close": 31.964335, "volume": 1728.0}, {"date": "1995-01-16", "close": 36.100896, "volume": 346.0}, {"date": "1995-01-17", "close": 36.100896, "volume": 2845.0}, {"date": "1995-01-18", "close": 36.852998, "volume": 3058.0}, {"date": "1995-01-19", "close": 37.229049, "volume": 625.0}, {"date": "1995-01-20", "close": 36.852998, "volume": 1356.0}, {"date": "1995-01-23", "close": 36.852998, "volume": 1090.0}, {"date": "1995-01-24", "close": 36.852998, "volume": 199.0}, {"date": "1995-01-25", "close": 36.852998, "volume": 399.0}, {"date": "1995-01-26", "close": 36.852998, "volume": null}, {"date": "1995-01-27", "close": 36.852998, "volume": 1077.0}, {"date": "1995-01-30", "close": 36.100896, "volume": 851.0}, {"date": "1995-01-31", "close": 36.100896, "volume": 5824.0}, {"date": "1995-02-01", "close": 36.100896, "volume": 1383.0}, {"date": "1995-02-02", "close": 36.100896, "volume": 2526.0}, {"date": "1995-02-03", "close": 36.100896, "volume": 399.0}, {"date": "1995-02-06", "close": 33.84459, "volume": 66.0}, {"date": "1995-02-07", "close": 33.84459, "volume": 2739.0}, {"date": "1995-02-08", "close": 30.08408, "volume": 665.0}, {"date": "1995-02-09", "close": 30.08408, "volume": 1396.0}, {"date": "1995-02-10", "close": 30.08408, "volume": 1290.0}, {"date": "1995-02-13", "close": 31.212233, "volume": 66.0}, {"date": "1995-02-14", "close": 30.836182, "volume": 625.0}, {"date": "1995-02-15", "close": 31.964335, "volume": 160.0}, {"date": "1995-02-16", "close": 31.964335, "volume": null}, {"date": "1995-02-17", "close": 31.964335, "volume": 266.0}, {"date": "1995-02-20", "close": 31.964335, "volume": null}, {"date": "1995-02-21", "close": 31.964335, "volume": 319.0}, {"date": "1995-02-22", "close": 31.964335, "volume": 266.0}, {"date": "1995-02-23", "close": 31.964335, "volume": null}, {"date": "1995-02-24", "close": 35.724845, "volume": 372.0}, {"date": "1995-02-27", "close": 35.724845, "volume": null}, {"date": "1995-02-28", "close": 35.724845, "volume": null}, {"date": "1995-03-01", "close": 34.596692, "volume": 1330.0}, {"date": "1995-03-02", "close": 35.348794, "volume": 213.0}, {"date": "1995-03-03", "close": 37.6051, "volume": 1529.0}, {"date": "1995-03-06", "close": 37.6051, "volume": null}, {"date": "1995-03-07", "close": 37.6051, "volume": null}, {"date": "1995-03-08", "close": 35.348794, "volume": 598.0}, {"date": "1995-03-09", "close": 33.84459, "volume": 1330.0}, {"date": "1995-03-10", "close": 33.84459, "volume": null}, {"date": "1995-03-13", "close": 35.348794, "volume": 239.0}, {"date": "1995-03-14", "close": 35.348794, "volume": null}, {"date": "1995-03-15", "close": 35.348794, "volume": null}, {"date": "1995-03-16", "close": 35.348794, "volume": null}, {"date": "1995-03-17", "close": 35.348794, "volume": 572.0}, {"date": "1995-03-20", "close": 35.348794, "volume": null}, {"date": "1995-03-21", "close": 35.348794, "volume": 2127.0}, {"date": "1995-03-22", "close": 35.348794, "volume": null}, {"date": "1995-03-23", "close": 35.348794, "volume": null}, {"date": "1995-03-24", "close": 35.348794, "volume": 1861.0}, {"date": "1995-03-27", "close": 35.348794, "volume": null}, {"date": "1995-03-28", "close": 34.596692, "volume": 864.0}, {"date": "1995-03-29", "close": 34.596692, "volume": 27.0}, {"date": "1995-03-30", "close": 34.596692, "volume": null}, {"date": "1995-03-31", "close": 35.724845, "volume": 997.0}, {"date": "1995-04-03", "close": 34.972743, "volume": 731.0}, {"date": "1995-04-04", "close": 34.972743, "volume": null}, {"date": "1995-04-05", "close": 36.852998, "volume": 798.0}, {"date": "1995-04-06", "close": 36.852998, "volume": null}, {"date": "1995-04-07", "close": 36.852998, "volume": null}, {"date": "1995-04-10", "close": 34.972743, "volume": 66.0}, {"date": "1995-04-11", "close": 34.972743, "volume": 306.0}, {"date": "1995-04-12", "close": 36.852998, "volume": 1728.0}, {"date": "1995-04-13", "close": 36.852998, "volume": null}, {"date": "1995-04-14", "close": 36.852998, "volume": null}, {"date": "1995-04-17", "close": 36.852998, "volume": null}, {"date": "1995-04-18", "close": 36.852998, "volume": 80.0}, {"date": "1995-04-19", "close": 36.852998, "volume": 133.0}, {"date": "1995-04-20", "close": 36.852998, "volume": null}, {"date": "1995-04-21", "close": 36.852998, "volume": null}, {"date": "1995-04-24", "close": 37.6051, "volume": 1928.0}, {"date": "1995-04-25", "close": 37.6051, "volume": null}, {"date": "1995-04-26", "close": 36.852998, "volume": 266.0}, {"date": "1995-04-27", "close": 37.6051, "volume": 2593.0}, {"date": "1995-04-28", "close": 41.36561, "volume": 931.0}, {"date": "1995-05-01", "close": 45.12612, "volume": 213.0}, {"date": "1995-05-02", "close": 45.12612, "volume": null}, {"date": "1995-05-03", "close": 39.109304, "volume": 133.0}, {"date": "1995-05-04", "close": 39.109304, "volume": null}, {"date": "1995-05-05", "close": 39.109304, "volume": null}, {"date": "1995-05-08", "close": 39.485355, "volume": 199.0}, {"date": "1995-05-09", "close": 39.485355, "volume": null}, {"date": "1995-05-10", "close": 39.485355, "volume": null}, {"date": "1995-05-11", "close": 39.485355, "volume": null}, {"date": "1995-05-12", "close": 39.485355, "volume": null}, {"date": "1995-05-15", "close": 43.621916, "volume": 293.0}, {"date": "1995-05-16", "close": 43.621916, "volume": 758.0}, {"date": "1995-05-17", "close": 43.621916, "volume": null}, {"date": "1995-05-18", "close": 39.109304, "volume": 399.0}, {"date": "1995-05-19", "close": 40.613508, "volume": 625.0}, {"date": "1995-05-22", "close": 40.613508, "volume": null}, {"date": "1995-05-23", "close": 39.861406, "volume": 372.0}, {"date": "1995-05-24", "close": 39.861406, "volume": 266.0}, {"date": "1995-05-25", "close": 39.861406, "volume": null}, {"date": "1995-05-26", "close": 39.861406, "volume": null}, {"date": "1995-05-29", "close": 39.861406, "volume": null}, {"date": "1995-05-30", "close": 39.861406, "volume": null}, {"date": "1995-05-31", "close": 39.861406, "volume": null}, {"date": "1995-06-01", "close": 39.861406, "volume": 2393.0}, {"date": "1995-06-02", "close": 39.861406, "volume": null}, {"date": "1995-06-05", "close": 39.861406, "volume": null}, {"date": "1995-06-06", "close": 39.109304, "volume": 1808.0}, {"date": "1995-06-07", "close": 39.109304, "volume": 4295.0}, {"date": "1995-06-08", "close": 39.109304, "volume": null}, {"date": "1995-06-09", "close": 39.109304, "volume": 253.0}, {"date": "1995-06-12", "close": 39.109304, "volume": null}, {"date": "1995-06-13", "close": 39.109304, "volume": null}, {"date": "1995-06-14", "close": 38.8836734, "volume": 66.0}, {"date": "1995-06-15", "close": 38.8836734, "volume": null}, {"date": "1995-06-16", "close": 38.8836734, "volume": null}, {"date": "1995-06-19", "close": 38.8836734, "volume": null}, {"date": "1995-06-20", "close": 38.8836734, "volume": null}, {"date": "1995-06-21", "close": 38.8836734, "volume": null}, {"date": "1995-06-22", "close": 38.8836734, "volume": null}, {"date": "1995-06-23", "close": 38.8836734, "volume": null}, {"date": "1995-06-26", "close": 38.8836734, "volume": 1861.0}, {"date": "1995-06-27", "close": 39.109304, "volume": 293.0}, {"date": "1995-06-28", "close": 39.109304, "volume": null}, {"date": "1995-06-29", "close": 39.109304, "volume": 425.0}, {"date": "1995-06-30", "close": 39.109304, "volume": null}, {"date": "1995-07-03", "close": 39.109304, "volume": null}, {"date": "1995-07-04", "close": 39.109304, "volume": null}, {"date": "1995-07-05", "close": 38.357202, "volume": 199.0}, {"date": "1995-07-06", "close": 38.357202, "volume": null}, {"date": "1995-07-07", "close": 38.357202, "volume": null}, {"date": "1995-07-10", "close": 38.357202, "volume": null}, {"date": "1995-07-11", "close": 37.6051, "volume": 66.0}, {"date": "1995-07-12", "close": 36.100896, "volume": 266.0}, {"date": "1995-07-13", "close": 36.100896, "volume": null}, {"date": "1995-07-14", "close": 36.100896, "volume": null}, {"date": "1995-07-17", "close": 36.100896, "volume": 439.0}, {"date": "1995-07-18", "close": 36.100896, "volume": null}, {"date": "1995-07-19", "close": 37.6051, "volume": 66.0}, {"date": "1995-07-20", "close": 37.6051, "volume": null}, {"date": "1995-07-21", "close": 37.6051, "volume": null}, {"date": "1995-07-24", "close": 37.6051, "volume": null}, {"date": "1995-07-25", "close": 37.6051, "volume": null}, {"date": "1995-07-26", "close": 37.6051, "volume": null}, {"date": "1995-07-27", "close": 37.6051, "volume": null}, {"date": "1995-07-28", "close": 37.6051, "volume": null}, {"date": "1995-07-31", "close": 37.6051, "volume": 2673.0}, {"date": "1995-08-01", "close": 37.6051, "volume": null}, {"date": "1995-08-02", "close": 37.6051, "volume": null}, {"date": "1995-08-03", "close": 37.6051, "volume": 266.0}, {"date": "1995-08-04", "close": 37.6051, "volume": null}, {"date": "1995-08-07", "close": 37.6051, "volume": null}, {"date": "1995-08-08", "close": 36.476947, "volume": 199.0}, {"date": "1995-08-09", "close": 36.476947, "volume": null}, {"date": "1995-08-10", "close": 36.476947, "volume": null}, {"date": "1995-08-11", "close": 36.476947, "volume": null}, {"date": "1995-08-14", "close": 36.476947, "volume": null}, {"date": "1995-08-15", "close": 36.476947, "volume": null}, {"date": "1995-08-16", "close": 36.476947, "volume": null}, {"date": "1995-08-17", "close": 36.476947, "volume": null}, {"date": "1995-08-18", "close": 37.6051, "volume": 3404.0}, {"date": "1995-08-21", "close": 37.6051, "volume": null}, {"date": "1995-08-22", "close": 37.6051, "volume": 864.0}, {"date": "1995-08-23", "close": 39.861406, "volume": 133.0}, {"date": "1995-08-24", "close": 37.6051, "volume": 931.0}, {"date": "1995-08-25", "close": 37.6051, "volume": 13.0}, {"date": "1995-08-28", "close": 37.6051, "volume": 585.0}, {"date": "1995-08-29", "close": 37.6051, "volume": 465.0}, {"date": "1995-08-30", "close": 37.6051, "volume": null}, {"date": "1995-08-31", "close": 37.6051, "volume": 133.0}, {"date": "1995-09-01", "close": 37.6051, "volume": 665.0}, {"date": "1995-09-04", "close": 37.6051, "volume": null}, {"date": "1995-09-05", "close": 37.6051, "volume": 133.0}, {"date": "1995-09-06", "close": 37.6051, "volume": 160.0}, {"date": "1995-09-07", "close": 37.6051, "volume": 705.0}, {"date": "1995-09-08", "close": 37.6051, "volume": 1130.0}, {"date": "1995-09-11", "close": 37.6051, "volume": 133.0}, {"date": "1995-09-12", "close": 37.6051, "volume": null}, {"date": "1995-09-13", "close": 37.6051, "volume": null}, {"date": "1995-09-14", "close": 37.6051, "volume": 199.0}, {"date": "1995-09-15", "close": 37.6051, "volume": 598.0}, {"date": "1995-09-18", "close": 37.6051, "volume": null}, {"date": "1995-09-19", "close": 37.6051, "volume": null}, {"date": "1995-09-20", "close": 37.6051, "volume": null}, {"date": "1995-09-21", "close": 37.6051, "volume": null}, {"date": "1995-09-22", "close": 37.6051, "volume": 3138.0}, {"date": "1995-09-25", "close": 37.6051, "volume": null}, {"date": "1995-09-26", "close": 36.100896, "volume": 66.0}, {"date": "1995-09-27", "close": 37.6051, "volume": 399.0}, {"date": "1995-09-28", "close": 37.6051, "volume": null}, {"date": "1995-09-29", "close": 37.229049, "volume": 66.0}, {"date": "1995-10-02", "close": 37.229049, "volume": null}, {"date": "1995-10-03", "close": 37.229049, "volume": null}, {"date": "1995-10-04", "close": 36.100896, "volume": 40.0}, {"date": "1995-10-05", "close": 36.100896, "volume": 27.0}, {"date": "1995-10-06", "close": 36.100896, "volume": 266.0}, {"date": "1995-10-09", "close": 36.100896, "volume": null}, {"date": "1995-10-10", "close": 35.348794, "volume": 160.0}, {"date": "1995-10-11", "close": 35.348794, "volume": 133.0}, {"date": "1995-10-12", "close": 35.348794, "volume": null}, {"date": "1995-10-13", "close": 35.348794, "volume": null}, {"date": "1995-10-16", "close": 35.348794, "volume": null}, {"date": "1995-10-17", "close": 35.348794, "volume": null}, {"date": "1995-10-18", "close": 33.84459, "volume": 66.0}, {"date": "1995-10-19", "close": 33.84459, "volume": null}, {"date": "1995-10-20", "close": 33.84459, "volume": null}, {"date": "1995-10-23", "close": 33.84459, "volume": null}, {"date": "1995-10-24", "close": 33.84459, "volume": null}, {"date": "1995-10-25", "close": 33.84459, "volume": null}, {"date": "1995-10-26", "close": 33.84459, "volume": null}, {"date": "1995-10-27", "close": 33.84459, "volume": null}, {"date": "1995-10-30", "close": 33.84459, "volume": null}, {"date": "1995-10-31", "close": 33.84459, "volume": null}, {"date": "1995-11-01", "close": 33.84459, "volume": null}, {"date": "1995-11-02", "close": 28.579876, "volume": 199.0}, {"date": "1995-11-03", "close": 28.579876, "volume": null}, {"date": "1995-11-06", "close": 28.579876, "volume": null}, {"date": "1995-11-07", "close": 28.579876, "volume": null}, {"date": "1995-11-08", "close": 28.579876, "volume": null}, {"date": "1995-11-09", "close": 28.579876, "volume": null}, {"date": "1995-11-10", "close": 24.067264, "volume": 266.0}, {"date": "1995-11-13", "close": 24.067264, "volume": 106.0}, {"date": "1995-11-14", "close": 24.067264, "volume": null}, {"date": "1995-11-15", "close": 24.067264, "volume": null}, {"date": "1995-11-16", "close": 24.067264, "volume": null}, {"date": "1995-11-17", "close": 24.067264, "volume": null}, {"date": "1995-11-20", "close": 18.80255, "volume": 492.0}, {"date": "1995-11-21", "close": 18.80255, "volume": null}, {"date": "1995-11-22", "close": 18.80255, "volume": null}, {"date": "1995-11-23", "close": 18.80255, "volume": null}, {"date": "1995-11-24", "close": 18.80255, "volume": null}, {"date": "1995-11-27", "close": 18.80255, "volume": null}, {"date": "1995-11-28", "close": 18.80255, "volume": null}, {"date": "1995-11-29", "close": 18.80255, "volume": 1861.0}, {"date": "1995-11-30", "close": 18.80255, "volume": null}, {"date": "1995-12-01", "close": 18.80255, "volume": null}, {"date": "1995-12-04", "close": 18.80255, "volume": null}, {"date": "1995-12-05", "close": 18.80255, "volume": 359.0}, {"date": "1995-12-06", "close": 18.80255, "volume": 133.0}, {"date": "1995-12-07", "close": 18.80255, "volume": null}, {"date": "1995-12-08", "close": 15.794142, "volume": 66.0}, {"date": "1995-12-11", "close": 15.794142, "volume": 971.0}, {"date": "1995-12-12", "close": 15.794142, "volume": null}, {"date": "1995-12-13", "close": 15.794142, "volume": null}, {"date": "1995-12-14", "close": 15.794142, "volume": null}, {"date": "1995-12-15", "close": 15.04204, "volume": 266.0}, {"date": "1995-12-18", "close": 15.04204, "volume": null}, {"date": "1995-12-19", "close": 15.04204, "volume": null}, {"date": "1995-12-20", "close": 15.04204, "volume": null}, {"date": "1995-12-21", "close": 15.04204, "volume": null}, {"date": "1995-12-22", "close": 16.922295, "volume": 1728.0}, {"date": "1995-12-25", "close": 16.922295, "volume": null}, {"date": "1995-12-26", "close": 16.922295, "volume": null}, {"date": "1995-12-27", "close": 16.922295, "volume": 917.0}, {"date": "1995-12-28", "close": 16.922295, "volume": null}, {"date": "1995-12-29", "close": 16.922295, "volume": 27.0}, {"date": "1996-01-01", "close": 16.922295, "volume": null}, {"date": "1996-01-02", "close": 15.418091, "volume": 2500.0}, {"date": "1996-01-03", "close": 15.04204, "volume": 372.0}, {"date": "1996-01-04", "close": 15.04204, "volume": null}, {"date": "1996-01-05", "close": 15.04204, "volume": null}, {"date": "1996-01-08", "close": 15.04204, "volume": null}, {"date": "1996-01-09", "close": 15.04204, "volume": null}, {"date": "1996-01-10", "close": 15.04204, "volume": null}, {"date": "1996-01-11", "close": 16.170193, "volume": 266.0}, {"date": "1996-01-12", "close": 16.170193, "volume": null}, {"date": "1996-01-15", "close": 15.418091, "volume": 665.0}, {"date": "1996-01-16", "close": 15.418091, "volume": null}, {"date": "1996-01-17", "close": 17.298346, "volume": 6449.0}, {"date": "1996-01-18", "close": 18.80255, "volume": 1024.0}, {"date": "1996-01-19", "close": 20.682805, "volume": 266.0}, {"date": "1996-01-22", "close": 21.058856, "volume": 266.0}, {"date": "1996-01-23", "close": 21.434907, "volume": 133.0}, {"date": "1996-01-24", "close": 20.8332254, "volume": 66.0}, {"date": "1996-01-25", "close": 20.8332254, "volume": null}, {"date": "1996-01-26", "close": 20.8332254, "volume": null}, {"date": "1996-01-29", "close": 22.56306, "volume": 266.0}, {"date": "1996-01-30", "close": 22.56306, "volume": 878.0}, {"date": "1996-01-31", "close": 22.56306, "volume": null}, {"date": "1996-02-01", "close": 24.067264, "volume": 399.0}, {"date": "1996-02-02", "close": 27.075672, "volume": 133.0}, {"date": "1996-02-05", "close": 27.075672, "volume": null}, {"date": "1996-02-06", "close": 27.075672, "volume": null}, {"date": "1996-02-07", "close": 24.443315, "volume": 1436.0}, {"date": "1996-02-08", "close": 24.443315, "volume": null}, {"date": "1996-02-09", "close": 24.819366, "volume": 133.0}, {"date": "1996-02-12", "close": 24.443315, "volume": 133.0}, {"date": "1996-02-13", "close": 23.0895314, "volume": 66.0}, {"date": "1996-02-14", "close": 24.067264, "volume": 465.0}, {"date": "1996-02-15", "close": 24.067264, "volume": 133.0}, {"date": "1996-02-16", "close": 24.067264, "volume": 93.0}, {"date": "1996-02-19", "close": 24.067264, "volume": null}, {"date": "1996-02-20", "close": 24.443315, "volume": 1210.0}, {"date": "1996-02-21", "close": 24.443315, "volume": 1436.0}, {"date": "1996-02-22", "close": 24.443315, "volume": null}, {"date": "1996-02-23", "close": 25.571468, "volume": 572.0}, {"date": "1996-02-26", "close": 24.443315, "volume": 465.0}, {"date": "1996-02-27", "close": 24.443315, "volume": null}, {"date": "1996-02-28", "close": 24.443315, "volume": null}, {"date": "1996-02-29", "close": 24.443315, "volume": 266.0}, {"date": "1996-03-01", "close": 24.443315, "volume": null}, {"date": "1996-03-04", "close": 24.443315, "volume": null}, {"date": "1996-03-05", "close": 24.819366, "volume": 838.0}, {"date": "1996-03-06", "close": 24.819366, "volume": null}, {"date": "1996-03-07", "close": 24.819366, "volume": null}, {"date": "1996-03-08", "close": 24.819366, "volume": null}, {"date": "1996-03-11", "close": 24.819366, "volume": null}, {"date": "1996-03-12", "close": 24.819366, "volume": null}, {"date": "1996-03-13", "close": 24.819366, "volume": null}, {"date": "1996-03-14", "close": 24.819366, "volume": null}, {"date": "1996-03-15", "close": 25.195417, "volume": 399.0}, {"date": "1996-03-18", "close": 25.195417, "volume": null}, {"date": "1996-03-19", "close": 24.819366, "volume": 266.0}, {"date": "1996-03-20", "close": 24.819366, "volume": null}, {"date": "1996-03-21", "close": 24.819366, "volume": 678.0}, {"date": "1996-03-22", "close": 24.819366, "volume": 40.0}, {"date": "1996-03-25", "close": 24.819366, "volume": 53.0}, {"date": "1996-03-26", "close": 27.075672, "volume": 146.0}, {"date": "1996-03-27", "close": 27.075672, "volume": null}, {"date": "1996-03-28", "close": 27.075672, "volume": null}, {"date": "1996-03-29", "close": 27.075672, "volume": null}, {"date": "1996-04-01", "close": 27.075672, "volume": null}, {"date": "1996-04-02", "close": 27.075672, "volume": null}, {"date": "1996-04-03", "close": 27.075672, "volume": null}, {"date": "1996-04-04", "close": 27.075672, "volume": null}, {"date": "1996-04-05", "close": 27.075672, "volume": null}, {"date": "1996-04-08", "close": 27.075672, "volume": null}, {"date": "1996-04-09", "close": 27.075672, "volume": null}, {"date": "1996-04-10", "close": 27.075672, "volume": null}, {"date": "1996-04-11", "close": 27.075672, "volume": null}, {"date": "1996-04-12", "close": 27.075672, "volume": null}, {"date": "1996-04-15", "close": 25.947519, "volume": 412.0}, {"date": "1996-04-16", "close": 25.947519, "volume": null}, {"date": "1996-04-17", "close": 25.947519, "volume": null}, {"date": "1996-04-18", "close": 25.571468, "volume": 160.0}, {"date": "1996-04-19", "close": 24.819366, "volume": 120.0}, {"date": "1996-04-22", "close": 24.819366, "volume": null}, {"date": "1996-04-23", "close": 24.819366, "volume": null}, {"date": "1996-04-24", "close": 24.819366, "volume": null}, {"date": "1996-04-25", "close": 24.819366, "volume": null}, {"date": "1996-04-26", "close": 24.819366, "volume": 8097.0}, {"date": "1996-04-29", "close": 24.819366, "volume": 266.0}, {"date": "1996-04-30", "close": 24.819366, "volume": null}, {"date": "1996-05-01", "close": 24.819366, "volume": null}, {"date": "1996-05-02", "close": 24.819366, "volume": null}, {"date": "1996-05-03", "close": 24.819366, "volume": 399.0}, {"date": "1996-05-06", "close": 24.819366, "volume": null}, {"date": "1996-05-07", "close": 24.819366, "volume": null}, {"date": "1996-05-08", "close": 24.819366, "volume": null}, {"date": "1996-05-09", "close": 24.819366, "volume": null}, {"date": "1996-05-10", "close": 24.819366, "volume": null}, {"date": "1996-05-13", "close": 24.819366, "volume": null}, {"date": "1996-05-14", "close": 24.819366, "volume": null}, {"date": "1996-05-15", "close": 24.819366, "volume": null}, {"date": "1996-05-16", "close": 26.32357, "volume": 146.0}, {"date": "1996-05-17", "close": 26.32357, "volume": null}, {"date": "1996-05-20", "close": 26.32357, "volume": null}, {"date": "1996-05-21", "close": 26.32357, "volume": null}, {"date": "1996-05-22", "close": 26.32357, "volume": null}, {"date": "1996-05-23", "close": 26.32357, "volume": null}, {"date": "1996-05-24", "close": 26.32357, "volume": 665.0}, {"date": "1996-05-27", "close": 26.32357, "volume": null}, {"date": "1996-05-28", "close": 26.32357, "volume": null}, {"date": "1996-05-29", "close": 26.32357, "volume": null}, {"date": "1996-05-30", "close": 30.08408, "volume": 133.0}, {"date": "1996-05-31", "close": 28.579876, "volume": 93.0}, {"date": "1996-06-03", "close": 28.579876, "volume": null}, {"date": "1996-06-04", "close": 28.579876, "volume": null}, {"date": "1996-06-05", "close": 28.579876, "volume": null}, {"date": "1996-06-06", "close": 28.579876, "volume": 106.0}, {"date": "1996-06-07", "close": 28.579876, "volume": null}, {"date": "1996-06-10", "close": 28.579876, "volume": null}, {"date": "1996-06-11", "close": 28.579876, "volume": null}, {"date": "1996-06-12", "close": 28.579876, "volume": null}, {"date": "1996-06-13", "close": 28.579876, "volume": null}, {"date": "1996-06-14", "close": 28.579876, "volume": null}, {"date": "1996-06-17", "close": 28.579876, "volume": null}, {"date": "1996-06-18", "close": 28.579876, "volume": null}, {"date": "1996-06-19", "close": 28.579876, "volume": null}, {"date": "1996-06-20", "close": 28.579876, "volume": null}, {"date": "1996-06-21", "close": 28.579876, "volume": null}, {"date": "1996-06-24", "close": 28.579876, "volume": null}, {"date": "1996-06-25", "close": 28.579876, "volume": null}, {"date": "1996-06-26", "close": 28.579876, "volume": null}, {"date": "1996-06-27", "close": 28.579876, "volume": null}, {"date": "1996-06-28", "close": 30.08408, "volume": 146.0}, {"date": "1996-07-01", "close": 30.08408, "volume": null}, {"date": "1996-07-02", "close": 30.08408, "volume": null}, {"date": "1996-07-03", "close": 30.08408, "volume": null}, {"date": "1996-07-04", "close": 30.08408, "volume": null}, {"date": "1996-07-05", "close": 30.08408, "volume": null}, {"date": "1996-07-08", "close": 30.08408, "volume": null}, {"date": "1996-07-09", "close": 30.08408, "volume": 598.0}, {"date": "1996-07-10", "close": 30.08408, "volume": null}, {"date": "1996-07-11", "close": 30.08408, "volume": null}, {"date": "1996-07-12", "close": 30.08408, "volume": null}, {"date": "1996-07-15", "close": 30.08408, "volume": null}, {"date": "1996-07-16", "close": 30.08408, "volume": null}, {"date": "1996-07-17", "close": 30.08408, "volume": null}, {"date": "1996-07-18", "close": 30.08408, "volume": null}, {"date": "1996-07-19", "close": 26.32357, "volume": 27.0}, {"date": "1996-07-22", "close": 26.32357, "volume": 27.0}, {"date": "1996-07-23", "close": 26.32357, "volume": null}, {"date": "1996-07-24", "close": 26.32357, "volume": 1330.0}, {"date": "1996-07-25", "close": 26.32357, "volume": null}, {"date": "1996-07-26", "close": 26.32357, "volume": null}, {"date": "1996-07-29", "close": 26.32357, "volume": null}, {"date": "1996-07-30", "close": 22.56306, "volume": 532.0}, {"date": "1996-07-31", "close": 22.56306, "volume": null}, {"date": "1996-08-01", "close": 22.56306, "volume": null}, {"date": "1996-08-02", "close": 22.56306, "volume": null}, {"date": "1996-08-05", "close": 22.56306, "volume": null}, {"date": "1996-08-06", "close": 22.56306, "volume": null}, {"date": "1996-08-07", "close": 22.56306, "volume": null}, {"date": "1996-08-08", "close": 22.56306, "volume": null}, {"date": "1996-08-09", "close": 22.56306, "volume": 731.0}, {"date": "1996-08-12", "close": 22.56306, "volume": null}, {"date": "1996-08-13", "close": 22.56306, "volume": 66.0}, {"date": "1996-08-14", "close": 22.56306, "volume": null}, {"date": "1996-08-15", "close": 22.56306, "volume": null}, {"date": "1996-08-16", "close": 22.56306, "volume": null}, {"date": "1996-08-19", "close": 22.56306, "volume": null}, {"date": "1996-08-20", "close": 22.56306, "volume": null}, {"date": "1996-08-21", "close": 22.56306, "volume": null}, {"date": "1996-08-22", "close": 22.56306, "volume": 93.0}, {"date": "1996-08-23", "close": 22.56306, "volume": null}, {"date": "1996-08-26", "close": 22.56306, "volume": 359.0}, {"date": "1996-08-27", "close": 22.56306, "volume": null}, {"date": "1996-08-28", "close": 26.32357, "volume": 399.0}, {"date": "1996-08-29", "close": 28.579876, "volume": 199.0}, {"date": "1996-08-30", "close": 30.08408, "volume": 10092.0}, {"date": "1996-09-02", "close": 30.460131, "volume": 412.0}, {"date": "1996-09-03", "close": 30.08408, "volume": 1409.0}, {"date": "1996-09-04", "close": 30.08408, "volume": null}, {"date": "1996-09-05", "close": 30.08408, "volume": 2048.0}, {"date": "1996-09-06", "close": 30.08408, "volume": 332.0}, {"date": "1996-09-09", "close": 30.08408, "volume": 665.0}, {"date": "1996-09-10", "close": 33.84459, "volume": 5066.0}, {"date": "1996-09-11", "close": 33.84459, "volume": 678.0}, {"date": "1996-09-12", "close": 33.84459, "volume": null}, {"date": "1996-09-13", "close": 31.588284, "volume": 13.0}, {"date": "1996-09-16", "close": 33.84459, "volume": 1276.0}, {"date": "1996-09-17", "close": 33.092488, "volume": 798.0}, {"date": "1996-09-18", "close": 30.08408, "volume": 5717.0}, {"date": "1996-09-19", "close": 30.08408, "volume": 851.0}, {"date": "1996-09-20", "close": 30.08408, "volume": null}, {"date": "1996-09-23", "close": 30.08408, "volume": 160.0}, {"date": "1996-09-24", "close": 30.08408, "volume": null}, {"date": "1996-09-25", "close": 35.348794, "volume": 1582.0}, {"date": "1996-09-26", "close": 33.092488, "volume": 1994.0}, {"date": "1996-09-27", "close": 33.092488, "volume": null}, {"date": "1996-09-30", "close": 33.092488, "volume": null}, {"date": "1996-10-01", "close": 33.092488, "volume": null}, {"date": "1996-10-02", "close": 33.092488, "volume": null}, {"date": "1996-10-03", "close": 32.340386, "volume": 412.0}, {"date": "1996-10-04", "close": 30.08408, "volume": 120.0}, {"date": "1996-10-07", "close": 30.08408, "volume": 891.0}, {"date": "1996-10-08", "close": 30.08408, "volume": null}, {"date": "1996-10-09", "close": 30.08408, "volume": 399.0}, {"date": "1996-10-10", "close": 30.08408, "volume": 106.0}, {"date": "1996-10-11", "close": 30.08408, "volume": 532.0}, {"date": "1996-10-14", "close": 30.08408, "volume": 545.0}, {"date": "1996-10-15", "close": 30.08408, "volume": null}, {"date": "1996-10-16", "close": 30.08408, "volume": 13.0}, {"date": "1996-10-17", "close": 30.08408, "volume": 146.0}, {"date": "1996-10-18", "close": 29.331978, "volume": 253.0}, {"date": "1996-10-21", "close": 27.827774, "volume": 4321.0}, {"date": "1996-10-22", "close": 27.827774, "volume": 3470.0}, {"date": "1996-10-23", "close": 27.827774, "volume": null}, {"date": "1996-10-24", "close": 27.827774, "volume": null}, {"date": "1996-10-25", "close": 28.579876, "volume": 266.0}, {"date": "1996-10-28", "close": 28.579876, "volume": null}, {"date": "1996-10-29", "close": 28.579876, "volume": 2925.0}, {"date": "1996-10-30", "close": 30.836182, "volume": 6116.0}, {"date": "1996-10-31", "close": 30.836182, "volume": 1861.0}, {"date": "1996-11-01", "close": 30.08408, "volume": 798.0}, {"date": "1996-11-04", "close": 30.08408, "volume": 399.0}, {"date": "1996-11-05", "close": 30.08408, "volume": 266.0}, {"date": "1996-11-06", "close": 30.08408, "volume": 532.0}, {"date": "1996-11-07", "close": 30.08408, "volume": null}, {"date": "1996-11-08", "close": 30.08408, "volume": 545.0}, {"date": "1996-11-11", "close": 30.08408, "volume": 931.0}, {"date": "1996-11-12", "close": 30.08408, "volume": 266.0}, {"date": "1996-11-13", "close": 30.2345004, "volume": 12432.0}, {"date": "1996-11-14", "close": 30.08408, "volume": 266.0}, {"date": "1996-11-15", "close": 30.08408, "volume": 53184.0}, {"date": "1996-11-18", "close": 31.588284, "volume": 266.0}, {"date": "1996-11-19", "close": 31.588284, "volume": 944.0}, {"date": "1996-11-20", "close": 30.836182, "volume": 1795.0}, {"date": "1996-11-21", "close": 30.836182, "volume": null}, {"date": "1996-11-22", "close": 33.092488, "volume": 107.0}, {"date": "1996-11-25", "close": 33.092488, "volume": null}, {"date": "1996-11-26", "close": 33.092488, "volume": null}, {"date": "1996-11-27", "close": 32.340386, "volume": 133.0}, {"date": "1996-11-28", "close": 30.08408, "volume": 2277.0}, {"date": "1996-11-29", "close": 30.08408, "volume": 665.0}, {"date": "1996-12-02", "close": 30.08408, "volume": null}, {"date": "1996-12-03", "close": 30.08408, "volume": null}, {"date": "1996-12-04", "close": 30.08408, "volume": 399.0}, {"date": "1996-12-05", "close": 31.212233, "volume": 0.0}, {"date": "1996-12-06", "close": 31.212233, "volume": null}, {"date": "1996-12-09", "close": 31.212233, "volume": 3457.0}, {"date": "1996-12-10", "close": 30.08408, "volume": 665.0}, {"date": "1996-12-11", "close": 29.708029, "volume": 6586.0}, {"date": "1996-12-12", "close": 30.08408, "volume": 266.0}, {"date": "1996-12-13", "close": 30.08408, "volume": null}, {"date": "1996-12-16", "close": 30.08408, "volume": null}, {"date": "1996-12-17", "close": 30.08408, "volume": null}, {"date": "1996-12-18", "close": 30.08408, "volume": null}, {"date": "1996-12-19", "close": 30.08408, "volume": 665.0}, {"date": "1996-12-20", "close": 30.08408, "volume": null}, {"date": "1996-12-23", "close": 31.588284, "volume": 1728.0}, {"date": "1996-12-24", "close": 31.588284, "volume": null}, {"date": "1996-12-25", "close": 31.588284, "volume": null}, {"date": "1996-12-26", "close": 31.588284, "volume": null}, {"date": "1996-12-27", "close": 31.588284, "volume": null}, {"date": "1996-12-30", "close": 31.588284, "volume": null}, {"date": "1996-12-31", "close": 31.588284, "volume": null}, {"date": "1997-01-01", "close": 31.588284, "volume": null}, {"date": "1997-01-02", "close": 31.588284, "volume": null}, {"date": "1997-01-03", "close": 31.588284, "volume": null}, {"date": "1997-01-06", "close": 31.588284, "volume": null}, {"date": "1997-01-07", "close": 30.08408, "volume": 133.0}, {"date": "1997-01-08", "close": 30.08408, "volume": null}, {"date": "1997-01-09", "close": 30.08408, "volume": null}, {"date": "1997-01-10", "close": 30.08408, "volume": 133.0}, {"date": "1997-01-13", "close": 30.08408, "volume": 160.0}, {"date": "1997-01-14", "close": 30.08408, "volume": null}, {"date": "1997-01-15", "close": 30.08408, "volume": 133.0}, {"date": "1997-01-16", "close": 30.08408, "volume": null}, {"date": "1997-01-17", "close": 30.08408, "volume": null}, {"date": "1997-01-20", "close": 30.08408, "volume": null}, {"date": "1997-01-21", "close": 30.08408, "volume": null}, {"date": "1997-01-22", "close": 30.08408, "volume": null}, {"date": "1997-01-23", "close": 29.331978, "volume": 4122.0}, {"date": "1997-01-24", "close": 29.331978, "volume": null}, {"date": "1997-01-27", "close": 29.331978, "volume": null}, {"date": "1997-01-28", "close": 28.579876, "volume": 66.0}, {"date": "1997-01-29", "close": 28.203825, "volume": 798.0}, {"date": "1997-01-30", "close": 28.203825, "volume": null}, {"date": "1997-01-31", "close": 28.203825, "volume": null}, {"date": "1997-02-03", "close": 27.451723, "volume": 133.0}, {"date": "1997-02-04", "close": 27.827774, "volume": 1197.0}, {"date": "1997-02-05", "close": 28.579876, "volume": 1742.0}, {"date": "1997-02-06", "close": 28.579876, "volume": null}, {"date": "1997-02-07", "close": 28.579876, "volume": null}, {"date": "1997-02-10", "close": 28.579876, "volume": null}, {"date": "1997-02-11", "close": 28.579876, "volume": null}, {"date": "1997-02-12", "close": 27.075672, "volume": 133.0}, {"date": "1997-02-13", "close": 27.075672, "volume": 665.0}, {"date": "1997-02-14", "close": 27.075672, "volume": 266.0}, {"date": "1997-02-17", "close": 27.075672, "volume": null}, {"date": "1997-02-18", "close": 30.08408, "volume": 266.0}, {"date": "1997-02-19", "close": 30.08408, "volume": null}, {"date": "1997-02-20", "close": 30.08408, "volume": null}, {"date": "1997-02-21", "close": 30.08408, "volume": 718.0}, {"date": "1997-02-24", "close": 30.08408, "volume": 266.0}, {"date": "1997-02-25", "close": 30.08408, "volume": 1157.0}, {"date": "1997-02-26", "close": 30.08408, "volume": 1276.0}, {"date": "1997-02-27", "close": 30.08408, "volume": 1064.0}, {"date": "1997-02-28", "close": 30.08408, "volume": null}, {"date": "1997-03-03", "close": 30.08408, "volume": null}, {"date": "1997-03-04", "close": 30.08408, "volume": null}, {"date": "1997-03-05", "close": 30.08408, "volume": 359.0}, {"date": "1997-03-06", "close": 30.08408, "volume": null}, {"date": "1997-03-07", "close": 30.08408, "volume": null}, {"date": "1997-03-10", "close": 30.08408, "volume": null}, {"date": "1997-03-11", "close": 30.08408, "volume": null}, {"date": "1997-03-12", "close": 30.08408, "volume": null}, {"date": "1997-03-13", "close": 29.9336596, "volume": 133.0}, {"date": "1997-03-14", "close": 28.579876, "volume": 332.0}, {"date": "1997-03-17", "close": 28.579876, "volume": null}, {"date": "1997-03-18", "close": 28.579876, "volume": null}, {"date": "1997-03-19", "close": 28.579876, "volume": null}, {"date": "1997-03-20", "close": 28.579876, "volume": null}, {"date": "1997-03-21", "close": 28.579876, "volume": null}, {"date": "1997-03-24", "close": 28.579876, "volume": null}, {"date": "1997-03-25", "close": 28.579876, "volume": null}, {"date": "1997-03-26", "close": 28.579876, "volume": null}, {"date": "1997-03-27", "close": 28.4294556, "volume": 66.0}, {"date": "1997-03-28", "close": 28.4294556, "volume": null}, {"date": "1997-03-31", "close": 28.4294556, "volume": null}, {"date": "1997-04-01", "close": 28.4294556, "volume": null}, {"date": "1997-04-02", "close": 28.4294556, "volume": null}, {"date": "1997-04-03", "close": 28.203825, "volume": 213.0}, {"date": "1997-04-04", "close": 26.32357, "volume": 33.0}, {"date": "1997-04-07", "close": 26.32357, "volume": null}, {"date": "1997-04-08", "close": 26.32357, "volume": 33.0}, {"date": "1997-04-09", "close": 26.32357, "volume": 366.0}, {"date": "1997-04-10", "close": 26.32357, "volume": 266.0}, {"date": "1997-04-11", "close": 26.32357, "volume": 40.0}, {"date": "1997-04-14", "close": 26.32357, "volume": 13349.0}, {"date": "1997-04-15", "close": 26.32357, "volume": null}, {"date": "1997-04-16", "close": 26.32357, "volume": null}, {"date": "1997-04-17", "close": 26.32357, "volume": null}, {"date": "1997-04-18", "close": 26.32357, "volume": null}, {"date": "1997-04-21", "close": 26.32357, "volume": null}, {"date": "1997-04-22", "close": 26.32357, "volume": null}, {"date": "1997-04-23", "close": 26.32357, "volume": null}, {"date": "1997-04-24", "close": 25.571468, "volume": 4587.0}, {"date": "1997-04-25", "close": 25.571468, "volume": null}, {"date": "1997-04-28", "close": 25.571468, "volume": null}, {"date": "1997-04-29", "close": 25.571468, "volume": null}, {"date": "1997-04-30", "close": 25.571468, "volume": null}, {"date": "1997-05-01", "close": 25.571468, "volume": null}, {"date": "1997-05-02", "close": 24.067264, "volume": 3324.0}, {"date": "1997-05-05", "close": 24.067264, "volume": null}, {"date": "1997-05-06", "close": 24.067264, "volume": null}, {"date": "1997-05-07", "close": 24.067264, "volume": null}, {"date": "1997-05-08", "close": 24.067264, "volume": null}, {"date": "1997-05-09", "close": 24.067264, "volume": null}, {"date": "1997-05-12", "close": 24.067264, "volume": null}, {"date": "1997-05-13", "close": 24.067264, "volume": null}, {"date": "1997-05-14", "close": 24.067264, "volume": null}, {"date": "1997-05-15", "close": 24.067264, "volume": null}, {"date": "1997-05-16", "close": 24.067264, "volume": null}, {"date": "1997-05-19", "close": 24.067264, "volume": null}, {"date": "1997-05-20", "close": 24.067264, "volume": null}, {"date": "1997-05-21", "close": 24.067264, "volume": null}, {"date": "1997-05-22", "close": 24.067264, "volume": null}, {"date": "1997-05-23", "close": 24.067264, "volume": null}, {"date": "1997-05-26", "close": 24.067264, "volume": null}, {"date": "1997-05-27", "close": 24.067264, "volume": null}, {"date": "1997-05-28", "close": 24.067264, "volume": null}, {"date": "1997-05-29", "close": 24.067264, "volume": null}, {"date": "1997-05-30", "close": 24.067264, "volume": null}, {"date": "1997-06-02", "close": 24.067264, "volume": null}, {"date": "1997-06-03", "close": 24.067264, "volume": null}, {"date": "1997-06-04", "close": 24.067264, "volume": null}, {"date": "1997-06-05", "close": 24.067264, "volume": null}, {"date": "1997-06-06", "close": 24.067264, "volume": null}, {"date": "1997-06-09", "close": 24.067264, "volume": null}, {"date": "1997-06-10", "close": 22.56306, "volume": 306.0}, {"date": "1997-06-11", "close": 22.56306, "volume": null}, {"date": "1997-06-12", "close": 22.56306, "volume": null}, {"date": "1997-06-13", "close": 22.56306, "volume": null}, {"date": "1997-06-16", "close": 21.058856, "volume": 1024.0}, {"date": "1997-06-17", "close": 21.058856, "volume": null}, {"date": "1997-06-18", "close": 21.058856, "volume": null}, {"date": "1997-06-19", "close": 21.058856, "volume": null}, {"date": "1997-06-20", "close": 21.058856, "volume": null}, {"date": "1997-06-23", "close": 21.058856, "volume": null}, {"date": "1997-06-24", "close": 21.058856, "volume": null}, {"date": "1997-06-25", "close": 21.058856, "volume": 1330.0}, {"date": "1997-06-26", "close": 21.058856, "volume": null}, {"date": "1997-06-27", "close": 21.058856, "volume": null}, {"date": "1997-06-30", "close": 21.058856, "volume": null}, {"date": "1997-07-01", "close": 21.058856, "volume": null}, {"date": "1997-07-02", "close": 21.058856, "volume": null}, {"date": "1997-07-03", "close": 21.058856, "volume": null}, {"date": "1997-07-04", "close": 21.058856, "volume": null}, {"date": "1997-07-07", "close": 21.058856, "volume": 20875.0}, {"date": "1997-07-08", "close": 22.56306, "volume": 2054.0}, {"date": "1997-07-09", "close": 22.56306, "volume": 598.0}, {"date": "1997-07-10", "close": 22.56306, "volume": null}, {"date": "1997-07-11", "close": 22.56306, "volume": null}, {"date": "1997-07-14", "close": 22.56306, "volume": null}, {"date": "1997-07-15", "close": 24.067264, "volume": 1596.0}, {"date": "1997-07-16", "close": 24.067264, "volume": null}, {"date": "1997-07-17", "close": 24.067264, "volume": null}, {"date": "1997-07-18", "close": 25.947519, "volume": 266.0}, {"date": "1997-07-21", "close": 25.947519, "volume": null}, {"date": "1997-07-22", "close": 26.32357, "volume": 1348.0}, {"date": "1997-07-23", "close": 28.2790352, "volume": 1469.0}, {"date": "1997-07-24", "close": 35.348794, "volume": 4906.0}, {"date": "1997-07-25", "close": 37.6803102, "volume": 2127.0}, {"date": "1997-07-28", "close": 39.861406, "volume": 179.0}, {"date": "1997-07-29", "close": 41.36561, "volume": 1243.0}, {"date": "1997-07-30", "close": 40.613508, "volume": 332.0}, {"date": "1997-07-31", "close": 40.613508, "volume": 150.0}, {"date": "1997-08-01", "close": 41.36561, "volume": 3.0}, {"date": "1997-08-04", "close": 39.861406, "volume": 688.0}, {"date": "1997-08-05", "close": 41.36561, "volume": 66.0}, {"date": "1997-08-06", "close": 41.36561, "volume": null}, {"date": "1997-08-07", "close": 41.36561, "volume": 249.0}, {"date": "1997-08-08", "close": 41.36561, "volume": 279.0}, {"date": "1997-08-11", "close": 41.36561, "volume": 598.0}, {"date": "1997-08-12", "close": 42.869814, "volume": 658.0}, {"date": "1997-08-13", "close": 42.869814, "volume": null}, {"date": "1997-08-14", "close": 42.869814, "volume": null}, {"date": "1997-08-15", "close": 42.869814, "volume": 558.0}, {"date": "1997-08-18", "close": 42.869814, "volume": 133.0}, {"date": "1997-08-19", "close": 43.621916, "volume": 479.0}, {"date": "1997-08-20", "close": 43.621916, "volume": 382.0}, {"date": "1997-08-21", "close": 45.878222, "volume": 316.0}, {"date": "1997-08-22", "close": 51.142936, "volume": 226.0}, {"date": "1997-08-25", "close": 52.4967196, "volume": 43.0}, {"date": "1997-08-26", "close": 51.895038, "volume": 157.0}, {"date": "1997-08-27", "close": 51.895038, "volume": 1193.0}, {"date": "1997-08-28", "close": 52.64714, "volume": 266.0}, {"date": "1997-08-29", "close": 52.3462992, "volume": 512.0}, {"date": "1997-09-01", "close": 52.64714, "volume": 299.0}, {"date": "1997-09-02", "close": 52.64714, "volume": 435.0}, {"date": "1997-09-03", "close": 52.64714, "volume": 332.0}, {"date": "1997-09-04", "close": 52.64714, "volume": 93.0}, {"date": "1997-09-05", "close": 54.151344, "volume": 236.0}, {"date": "1997-09-08", "close": 54.151344, "volume": null}, {"date": "1997-09-09", "close": 58.663956, "volume": 33.0}, {"date": "1997-09-10", "close": 58.663956, "volume": null}, {"date": "1997-09-11", "close": 58.663956, "volume": null}, {"date": "1997-09-12", "close": 53.8505032, "volume": 575.0}, {"date": "1997-09-15", "close": 53.8505032, "volume": null}, {"date": "1997-09-16", "close": 51.142936, "volume": 13.0}, {"date": "1997-09-17", "close": 53.8505032, "volume": 99.0}, {"date": "1997-09-18", "close": 50.9925156, "volume": 101.0}, {"date": "1997-09-19", "close": 51.142936, "volume": 281.0}, {"date": "1997-09-22", "close": 51.142936, "volume": null}, {"date": "1997-09-23", "close": 51.142936, "volume": 345.0}, {"date": "1997-09-24", "close": 51.142936, "volume": 284.0}, {"date": "1997-09-25", "close": 50.390834, "volume": 294.0}, {"date": "1997-09-26", "close": 50.390834, "volume": null}, {"date": "1997-09-29", "close": 50.390834, "volume": null}, {"date": "1997-09-30", "close": 51.895038, "volume": 120.0}, {"date": "1997-10-01", "close": 51.895038, "volume": null}, {"date": "1997-10-02", "close": 51.7446176, "volume": 618.0}, {"date": "1997-10-03", "close": 51.7446176, "volume": 445.0}, {"date": "1997-10-06", "close": 51.7446176, "volume": 194.0}, {"date": "1997-10-07", "close": 51.895038, "volume": 206.0}, {"date": "1997-10-08", "close": 53.399242, "volume": 26306.0}, {"date": "1997-10-09", "close": 54.151344, "volume": 266.0}, {"date": "1997-10-10", "close": 54.151344, "volume": null}, {"date": "1997-10-13", "close": 54.6026052, "volume": 532.0}, {"date": "1997-10-14", "close": 54.903446, "volume": 332.0}, {"date": "1997-10-15", "close": 54.903446, "volume": 40.0}, {"date": "1997-10-16", "close": 54.903446, "volume": null}, {"date": "1997-10-17", "close": 54.903446, "volume": null}, {"date": "1997-10-20", "close": 54.903446, "volume": null}, {"date": "1997-10-21", "close": 54.903446, "volume": 89.0}, {"date": "1997-10-22", "close": 54.903446, "volume": 505.0}, {"date": "1997-10-23", "close": 53.399242, "volume": 146.0}, {"date": "1997-10-24", "close": 49.638732, "volume": 317.0}, {"date": "1997-10-27", "close": 48.134528, "volume": 1090.0}, {"date": "1997-10-28", "close": 45.12612, "volume": 2712.0}, {"date": "1997-10-29", "close": 49.638732, "volume": 1110.0}, {"date": "1997-10-30", "close": 49.638732, "volume": 140.0}, {"date": "1997-10-31", "close": 47.382426, "volume": 1978.0}, {"date": "1997-11-03", "close": 47.382426, "volume": 266.0}, {"date": "1997-11-04", "close": 49.3378912, "volume": 66.0}, {"date": "1997-11-05", "close": 49.3378912, "volume": null}, {"date": "1997-11-06", "close": 49.3378912, "volume": null}, {"date": "1997-11-07", "close": 48.134528, "volume": 273.0}, {"date": "1997-11-10", "close": 47.382426, "volume": 2330.0}, {"date": "1997-11-11", "close": 48.134528, "volume": 634.0}, {"date": "1997-11-12", "close": 48.88663, "volume": 658.0}, {"date": "1997-11-13", "close": 48.88663, "volume": 465.0}, {"date": "1997-11-14", "close": 48.88663, "volume": 44981.0}, {"date": "1997-11-17", "close": 51.142936, "volume": 934.0}, {"date": "1997-11-18", "close": 51.142936, "volume": 386.0}, {"date": "1997-11-19", "close": 51.895038, "volume": 465.0}, {"date": "1997-11-20", "close": 51.895038, "volume": 665.0}, {"date": "1997-11-21", "close": 51.895038, "volume": null}, {"date": "1997-11-24", "close": 51.895038, "volume": null}, {"date": "1997-11-25", "close": 51.895038, "volume": 798.0}, {"date": "1997-11-26", "close": 51.895038, "volume": null}, {"date": "1997-11-27", "close": 51.895038, "volume": 2533.0}, {"date": "1997-11-28", "close": 51.895038, "volume": 93.0}, {"date": "1997-12-01", "close": 51.895038, "volume": 997.0}, {"date": "1997-12-02", "close": 51.895038, "volume": null}, {"date": "1997-12-03", "close": 51.142936, "volume": 33.0}, {"date": "1997-12-04", "close": 52.64714, "volume": 765.0}, {"date": "1997-12-05", "close": 51.895038, "volume": 199.0}, {"date": "1997-12-08", "close": 51.895038, "volume": 698.0}, {"date": "1997-12-09", "close": 51.142936, "volume": 27.0}, {"date": "1997-12-10", "close": 51.895038, "volume": 678.0}, {"date": "1997-12-11", "close": 51.895038, "volume": null}, {"date": "1997-12-12", "close": 53.399242, "volume": 532.0}, {"date": "1997-12-15", "close": 53.399242, "volume": 1077.0}, {"date": "1997-12-16", "close": 53.399242, "volume": 11634.0}, {"date": "1997-12-17", "close": 53.399242, "volume": 1185.0}, {"date": "1997-12-18", "close": 53.399242, "volume": 465.0}, {"date": "1997-12-19", "close": 53.399242, "volume": 499.0}, {"date": "1997-12-22", "close": 53.399242, "volume": null}, {"date": "1997-12-23", "close": 53.399242, "volume": 5318.0}, {"date": "1997-12-24", "close": 53.399242, "volume": 439.0}, {"date": "1997-12-25", "close": 53.399242, "volume": null}, {"date": "1997-12-26", "close": 53.399242, "volume": null}, {"date": "1997-12-29", "close": 53.399242, "volume": 13.0}, {"date": "1997-12-30", "close": 53.399242, "volume": 133.0}, {"date": "1997-12-31", "close": 53.399242, "volume": 80.0}, {"date": "1998-01-01", "close": 53.399242, "volume": null}, {"date": "1998-01-02", "close": 53.399242, "volume": null}, {"date": "1998-01-05", "close": 53.399242, "volume": 851.0}, {"date": "1998-01-06", "close": 53.399242, "volume": null}, {"date": "1998-01-07", "close": 53.399242, "volume": 20.0}, {"date": "1998-01-08", "close": 53.399242, "volume": 439.0}, {"date": "1998-01-09", "close": 53.399242, "volume": null}, {"date": "1998-01-12", "close": 53.399242, "volume": 47.0}, {"date": "1998-01-13", "close": 53.399242, "volume": 20.0}, {"date": "1998-01-14", "close": 53.399242, "volume": 864.0}, {"date": "1998-01-15", "close": 53.399242, "volume": 206.0}, {"date": "1998-01-16", "close": 53.399242, "volume": null}, {"date": "1998-01-19", "close": 54.151344, "volume": 798.0}, {"date": "1998-01-20", "close": 54.151344, "volume": 66.0}, {"date": "1998-01-21", "close": 54.151344, "volume": null}, {"date": "1998-01-22", "close": 54.151344, "volume": 7.0}, {"date": "1998-01-23", "close": 54.151344, "volume": 738.0}, {"date": "1998-01-26", "close": 54.151344, "volume": null}, {"date": "1998-01-27", "close": 54.151344, "volume": 731.0}, {"date": "1998-01-28", "close": 54.903446, "volume": 259.0}, {"date": "1998-01-29", "close": 54.903446, "volume": null}, {"date": "1998-01-30", "close": 54.151344, "volume": 199.0}, {"date": "1998-02-02", "close": 54.151344, "volume": null}, {"date": "1998-02-03", "close": 53.399242, "volume": 199.0}, {"date": "1998-02-04", "close": 54.151344, "volume": 778.0}, {"date": "1998-02-05", "close": 53.399242, "volume": 306.0}, {"date": "1998-02-06", "close": 53.399242, "volume": 100.0}, {"date": "1998-02-09", "close": 53.399242, "volume": 66.0}, {"date": "1998-02-10", "close": 53.399242, "volume": 233.0}, {"date": "1998-02-11", "close": 53.399242, "volume": 432.0}, {"date": "1998-02-12", "close": 53.399242, "volume": 532.0}, {"date": "1998-02-13", "close": 53.399242, "volume": 4371.0}, {"date": "1998-02-16", "close": 53.399242, "volume": 133.0}, {"date": "1998-02-17", "close": 53.399242, "volume": 133.0}, {"date": "1998-02-18", "close": 54.151344, "volume": 465.0}, {"date": "1998-02-19", "close": 54.151344, "volume": null}, {"date": "1998-02-20", "close": 54.151344, "volume": 33.0}, {"date": "1998-02-23", "close": 54.151344, "volume": 299.0}, {"date": "1998-02-24", "close": 54.151344, "volume": 146.0}, {"date": "1998-02-25", "close": 54.151344, "volume": 233.0}, {"date": "1998-02-26", "close": 54.151344, "volume": null}, {"date": "1998-02-27", "close": 54.151344, "volume": 166.0}, {"date": "1998-03-02", "close": 54.151344, "volume": 658.0}, {"date": "1998-03-03", "close": 54.151344, "volume": null}, {"date": "1998-03-04", "close": 53.399242, "volume": 266.0}, {"date": "1998-03-05", "close": 53.399242, "volume": null}, {"date": "1998-03-06", "close": 53.8505032, "volume": 233.0}, {"date": "1998-03-09", "close": 53.399242, "volume": 212.0}, {"date": "1998-03-10", "close": 53.399242, "volume": 21.0}, {"date": "1998-03-11", "close": 53.399242, "volume": null}, {"date": "1998-03-12", "close": 54.151344, "volume": 412.0}, {"date": "1998-03-13", "close": 54.151344, "volume": null}, {"date": "1998-03-16", "close": 54.151344, "volume": null}, {"date": "1998-03-17", "close": 54.151344, "volume": 213.0}, {"date": "1998-03-18", "close": 54.151344, "volume": null}, {"date": "1998-03-19", "close": 54.151344, "volume": null}, {"date": "1998-03-20", "close": 54.151344, "volume": null}, {"date": "1998-03-23", "close": 54.151344, "volume": 332.0}, {"date": "1998-03-24", "close": 54.151344, "volume": 798.0}, {"date": "1998-03-25", "close": 54.151344, "volume": null}, {"date": "1998-03-26", "close": 54.151344, "volume": null}, {"date": "1998-03-27", "close": 54.151344, "volume": 60.0}, {"date": "1998-03-30", "close": 54.151344, "volume": 538.0}, {"date": "1998-03-31", "close": 54.151344, "volume": null}, {"date": "1998-04-01", "close": 54.151344, "volume": null}, {"date": "1998-04-02", "close": 54.151344, "volume": 253.0}, {"date": "1998-04-03", "close": 54.151344, "volume": null}, {"date": "1998-04-06", "close": 54.151344, "volume": 489.0}, {"date": "1998-04-07", "close": 54.151344, "volume": null}, {"date": "1998-04-08", "close": 53.399242, "volume": 266.0}, {"date": "1998-04-09", "close": 53.399242, "volume": null}, {"date": "1998-04-10", "close": 53.399242, "volume": null}, {"date": "1998-04-13", "close": 53.399242, "volume": null}, {"date": "1998-04-14", "close": 53.399242, "volume": null}, {"date": "1998-04-15", "close": 53.399242, "volume": null}, {"date": "1998-04-16", "close": 53.399242, "volume": null}, {"date": "1998-04-17", "close": 52.64714, "volume": 54.0}, {"date": "1998-04-20", "close": 52.64714, "volume": null}, {"date": "1998-04-21", "close": 52.64714, "volume": 1289.0}, {"date": "1998-04-22", "close": 52.64714, "volume": 898.0}, {"date": "1998-04-23", "close": 52.64714, "volume": null}, {"date": "1998-04-24", "close": 52.64714, "volume": null}, {"date": "1998-04-27", "close": 52.64714, "volume": null}, {"date": "1998-04-28", "close": 51.895038, "volume": 69.0}, {"date": "1998-04-29", "close": 51.895038, "volume": null}, {"date": "1998-04-30", "close": 51.895038, "volume": null}, {"date": "1998-05-01", "close": 51.97299765, "volume": null}, {"date": "1998-05-04", "close": 51.97299765, "volume": 730.0}, {"date": "1998-05-05", "close": 51.97299765, "volume": 266.0}, {"date": "1998-05-06", "close": 51.97299765, "volume": null}, {"date": "1998-05-07", "close": 51.97299765, "volume": 608.0}, {"date": "1998-05-08", "close": 51.97299765, "volume": 630.0}, {"date": "1998-05-11", "close": 51.97299765, "volume": 66.0}, {"date": "1998-05-12", "close": 51.97299765, "volume": null}, {"date": "1998-05-13", "close": 51.97299765, "volume": 226.0}, {"date": "1998-05-14", "close": 51.97299765, "volume": null}, {"date": "1998-05-15", "close": 51.97299765, "volume": null}, {"date": "1998-05-18", "close": 51.97299765, "volume": 133.0}, {"date": "1998-05-19", "close": 51.97299765, "volume": null}, {"date": "1998-05-20", "close": 51.97299765, "volume": null}, {"date": "1998-05-21", "close": 51.97299765, "volume": null}, {"date": "1998-05-22", "close": 51.2197658, "volume": 66.0}, {"date": "1998-05-25", "close": 50.46653395, "volume": 133.0}, {"date": "1998-05-26", "close": 50.46653395, "volume": null}, {"date": "1998-05-27", "close": 49.7133021, "volume": 33.0}, {"date": "1998-05-28", "close": 49.7133021, "volume": 80.0}, {"date": "1998-05-29", "close": 49.7133021, "volume": 13.0}, {"date": "1998-06-01", "close": 45.193911, "volume": 33.0}, {"date": "1998-06-02", "close": 45.193911, "volume": null}, {"date": "1998-06-03", "close": 45.193911, "volume": null}, {"date": "1998-06-04", "close": 45.193911, "volume": 119.0}, {"date": "1998-06-05", "close": 45.193911, "volume": null}, {"date": "1998-06-08", "close": 45.193911, "volume": null}, {"date": "1998-06-09", "close": 45.193911, "volume": null}, {"date": "1998-06-10", "close": 45.193911, "volume": null}, {"date": "1998-06-11", "close": 45.193911, "volume": null}, {"date": "1998-06-12", "close": 45.193911, "volume": null}, {"date": "1998-06-15", "close": 45.193911, "volume": null}, {"date": "1998-06-16", "close": 45.193911, "volume": null}, {"date": "1998-06-17", "close": 45.193911, "volume": null}, {"date": "1998-06-18", "close": 48.2068384, "volume": 431.0}, {"date": "1998-06-19", "close": 48.2068384, "volume": null}, {"date": "1998-06-22", "close": 48.2068384, "volume": null}, {"date": "1998-06-23", "close": 48.2068384, "volume": null}, {"date": "1998-06-24", "close": 48.2068384, "volume": null}, {"date": "1998-06-25", "close": 48.2068384, "volume": null}, {"date": "1998-06-26", "close": 48.2068384, "volume": null}, {"date": "1998-06-29", "close": 48.2068384, "volume": null}, {"date": "1998-06-30", "close": 50.46653395, "volume": 730.0}, {"date": "1998-07-01", "close": 50.46653395, "volume": 332.0}, {"date": "1998-07-02", "close": 50.46653395, "volume": 531.0}, {"date": "1998-07-03", "close": 50.46653395, "volume": 212.0}, {"date": "1998-07-06", "close": 50.46653395, "volume": null}, {"date": "1998-07-07", "close": 50.46653395, "volume": null}, {"date": "1998-07-08", "close": 50.46653395, "volume": null}, {"date": "1998-07-09", "close": 50.46653395, "volume": 1938.0}, {"date": "1998-07-10", "close": 50.46653395, "volume": null}, {"date": "1998-07-13", "close": 50.46653395, "volume": null}, {"date": "1998-07-14", "close": 50.46653395, "volume": null}, {"date": "1998-07-15", "close": 50.46653395, "volume": null}, {"date": "1998-07-16", "close": 50.46653395, "volume": null}, {"date": "1998-07-17", "close": 50.46653395, "volume": null}, {"date": "1998-07-20", "close": 50.46653395, "volume": 571.0}, {"date": "1998-07-21", "close": 50.46653395, "volume": null}, {"date": "1998-07-22", "close": 50.46653395, "volume": 299.0}, {"date": "1998-07-23", "close": 50.46653395, "volume": null}, {"date": "1998-07-24", "close": 50.46653395, "volume": null}, {"date": "1998-07-27", "close": 50.46653395, "volume": 13.0}, {"date": "1998-07-28", "close": 50.46653395, "volume": null}, {"date": "1998-07-29", "close": 50.46653395, "volume": 100.0}, {"date": "1998-07-30", "close": 51.97299765, "volume": 730.0}, {"date": "1998-07-31", "close": 51.97299765, "volume": null}, {"date": "1998-08-03", "close": 51.97299765, "volume": null}, {"date": "1998-08-04", "close": 51.97299765, "volume": 319.0}, {"date": "1998-08-05", "close": 51.97299765, "volume": 903.0}, {"date": "1998-08-06", "close": 51.97299765, "volume": null}, {"date": "1998-08-07", "close": 51.97299765, "volume": null}, {"date": "1998-08-10", "close": 51.97299765, "volume": 199.0}, {"date": "1998-08-11", "close": 51.97299765, "volume": 1859.0}, {"date": "1998-08-12", "close": 51.97299765, "volume": null}, {"date": "1998-08-13", "close": 51.97299765, "volume": 1062.0}, {"date": "1998-08-14", "close": 51.97299765, "volume": null}, {"date": "1998-08-17", "close": 51.97299765, "volume": null}, {"date": "1998-08-18", "close": 51.97299765, "volume": 80.0}, {"date": "1998-08-19", "close": 51.97299765, "volume": 252.0}, {"date": "1998-08-20", "close": 51.97299765, "volume": 199.0}, {"date": "1998-08-21", "close": 51.97299765, "volume": 790.0}, {"date": "1998-08-24", "close": 52.7262295, "volume": 319.0}, {"date": "1998-08-25", "close": 52.7262295, "volume": null}, {"date": "1998-08-26", "close": 52.7262295, "volume": 750.0}, {"date": "1998-08-27", "close": 52.7262295, "volume": null}, {"date": "1998-08-28", "close": 52.7262295, "volume": null}, {"date": "1998-08-31", "close": 52.7262295, "volume": 232.0}, {"date": "1998-09-01", "close": 52.7262295, "volume": 332.0}, {"date": "1998-09-02", "close": 52.7262295, "volume": null}, {"date": "1998-09-03", "close": 52.7262295, "volume": 1075.0}, {"date": "1998-09-04", "close": 52.7262295, "volume": 2320.0}, {"date": "1998-09-07", "close": 53.47946135, "volume": 651.0}, {"date": "1998-09-08", "close": 53.47946135, "volume": null}, {"date": "1998-09-09", "close": 53.47946135, "volume": 1314.0}, {"date": "1998-09-10", "close": 53.47946135, "volume": 1162.0}, {"date": "1998-09-11", "close": 53.47946135, "volume": 896.0}, {"date": "1998-09-14", "close": 53.47946135, "volume": null}, {"date": "1998-09-15", "close": 53.47946135, "volume": 1991.0}, {"date": "1998-09-16", "close": 53.47946135, "volume": 664.0}, {"date": "1998-09-17", "close": 53.47946135, "volume": 1361.0}, {"date": "1998-09-18", "close": 53.47946135, "volume": 3574.0}, {"date": "1998-09-21", "close": 53.47946135, "volume": null}, {"date": "1998-09-22", "close": 53.47946135, "volume": null}, {"date": "1998-09-23", "close": 53.47946135, "volume": 880.0}, {"date": "1998-09-24", "close": 53.47946135, "volume": 664.0}, {"date": "1998-09-25", "close": 53.47946135, "volume": 664.0}, {"date": "1998-09-28", "close": 53.47946135, "volume": 2436.0}, {"date": "1998-09-29", "close": 53.47946135, "volume": 1095.0}, {"date": "1998-09-30", "close": 53.47946135, "volume": 664.0}, {"date": "1998-10-01", "close": 53.47946135, "volume": 326961.0}, {"date": "1998-10-02", "close": 53.63010772, "volume": 43.0}, {"date": "1998-10-05", "close": 53.63010772, "volume": 5098.0}, {"date": "1998-10-06", "close": 53.63010772, "volume": null}, {"date": "1998-10-07", "close": 53.63010772, "volume": null}, {"date": "1998-10-08", "close": 53.47946135, "volume": 13.0}, {"date": "1998-10-09", "close": 53.47946135, "volume": null}, {"date": "1998-10-12", "close": 53.47946135, "volume": null}, {"date": "1998-10-13", "close": 53.47946135, "volume": null}, {"date": "1998-10-14", "close": 53.47946135, "volume": null}, {"date": "1998-10-15", "close": 53.47946135, "volume": null}, {"date": "1998-10-16", "close": 53.47946135, "volume": null}, {"date": "1998-10-19", "close": 53.47946135, "volume": null}, {"date": "1998-10-20", "close": 53.47946135, "volume": null}, {"date": "1998-10-21", "close": 53.47946135, "volume": 246.0}, {"date": "1998-10-22", "close": 53.47946135, "volume": 153.0}, {"date": "1998-10-23", "close": 53.47946135, "volume": 451.0}, {"date": "1998-10-26", "close": 53.47946135, "volume": 16184.0}, {"date": "1998-10-27", "close": 53.47946135, "volume": 677.0}, {"date": "1998-10-28", "close": 53.47946135, "volume": null}, {"date": "1998-10-29", "close": 53.47946135, "volume": null}, {"date": "1998-10-30", "close": 53.47946135, "volume": null}, {"date": "1998-11-02", "close": 53.47946135, "volume": null}, {"date": "1998-11-03", "close": 53.47946135, "volume": null}, {"date": "1998-11-04", "close": 53.47946135, "volume": null}, {"date": "1998-11-05", "close": 53.47946135, "volume": null}, {"date": "1998-11-06", "close": 53.47946135, "volume": null}, {"date": "1998-11-09", "close": 53.47946135, "volume": null}, {"date": "1998-11-10", "close": 53.47946135, "volume": null}, {"date": "1998-11-11", "close": 53.47946135, "volume": null}, {"date": "1998-11-12", "close": 53.47946135, "volume": null}, {"date": "1998-11-13", "close": 53.47946135, "volume": null}, {"date": "1998-11-16", "close": 55.7391569, "volume": 100.0}, {"date": "1998-11-17", "close": 56.49238875, "volume": 179.0}, {"date": "1998-11-18", "close": 56.49238875, "volume": null}, {"date": "1998-11-19", "close": 56.49238875, "volume": null}, {"date": "1998-11-20", "close": 57.2456206, "volume": 1182.0}, {"date": "1998-11-23", "close": 57.2456206, "volume": null}, {"date": "1998-11-24", "close": 57.2456206, "volume": null}, {"date": "1998-11-25", "close": 57.2456206, "volume": null}, {"date": "1998-11-26", "close": 57.2456206, "volume": 119.0}, {"date": "1998-11-27", "close": 57.2456206, "volume": null}, {"date": "1998-11-30", "close": 57.2456206, "volume": null}, {"date": "1998-12-01", "close": 57.2456206, "volume": null}, {"date": "1998-12-02", "close": 57.2456206, "volume": null}, {"date": "1998-12-03", "close": 57.2456206, "volume": 60.0}, {"date": "1998-12-04", "close": 57.2456206, "volume": null}, {"date": "1998-12-07", "close": 57.2456206, "volume": 66.0}, {"date": "1998-12-08", "close": 57.2456206, "volume": 3452.0}, {"date": "1998-12-09", "close": 57.2456206, "volume": null}, {"date": "1998-12-10", "close": 57.2456206, "volume": null}, {"date": "1998-12-11", "close": 57.2456206, "volume": null}, {"date": "1998-12-14", "close": 57.2456206, "volume": null}, {"date": "1998-12-15", "close": 57.2456206, "volume": 3664.0}, {"date": "1998-12-16", "close": 57.2456206, "volume": null}, {"date": "1998-12-17", "close": 57.2456206, "volume": null}, {"date": "1998-12-18", "close": 57.2456206, "volume": null}, {"date": "1998-12-21", "close": 57.2456206, "volume": null}, {"date": "1998-12-22", "close": 57.2456206, "volume": null}, {"date": "1998-12-23", "close": 62.81953629, "volume": 33.0}, {"date": "1998-12-24", "close": 62.81953629, "volume": 66.0}, {"date": "1998-12-25", "close": 62.81953629, "volume": null}, {"date": "1998-12-28", "close": 62.81953629, "volume": null}, {"date": "1998-12-29", "close": 62.81953629, "volume": null}, {"date": "1998-12-30", "close": 62.81953629, "volume": null}, {"date": "1998-12-31", "close": 61.01177985, "volume": 133.0}, {"date": "1999-01-01", "close": 61.01177985, "volume": null}, {"date": "1999-01-04", "close": 61.01177985, "volume": null}, {"date": "1999-01-05", "close": 61.01177985, "volume": 33.0}, {"date": "1999-01-06", "close": 61.01177985, "volume": 3332.0}, {"date": "1999-01-07", "close": 61.01177985, "volume": null}, {"date": "1999-01-08", "close": 61.01177985, "volume": null}, {"date": "1999-01-11", "close": 61.01177985, "volume": null}, {"date": "1999-01-12", "close": 61.01177985, "volume": null}, {"date": "1999-01-13", "close": 61.01177985, "volume": null}, {"date": "1999-01-14", "close": 61.01177985, "volume": 8377.0}, {"date": "1999-01-15", "close": 61.01177985, "volume": null}, {"date": "1999-01-18", "close": 61.01177985, "volume": null}, {"date": "1999-01-19", "close": 61.01177985, "volume": null}, {"date": "1999-01-20", "close": 61.01177985, "volume": null}, {"date": "1999-01-21", "close": 61.01177985, "volume": null}, {"date": "1999-01-22", "close": 61.01177985, "volume": null}, {"date": "1999-01-25", "close": 60.258548, "volume": 133.0}, {"date": "1999-01-26", "close": 60.258548, "volume": null}, {"date": "1999-01-27", "close": 60.258548, "volume": null}, {"date": "1999-01-28", "close": 60.258548, "volume": null}, {"date": "1999-01-29", "close": 60.258548, "volume": null}, {"date": "1999-02-01", "close": 61.01177985, "volume": 996.0}, {"date": "1999-02-02", "close": 61.01177985, "volume": null}, {"date": "1999-02-03", "close": 61.01177985, "volume": null}, {"date": "1999-02-04", "close": 61.01177985, "volume": null}, {"date": "1999-02-05", "close": 61.01177985, "volume": null}, {"date": "1999-02-08", "close": 61.01177985, "volume": null}, {"date": "1999-02-09", "close": 61.01177985, "volume": null}, {"date": "1999-02-10", "close": 61.01177985, "volume": null}, {"date": "1999-02-11", "close": 61.01177985, "volume": null}, {"date": "1999-02-12", "close": 61.01177985, "volume": 66.0}, {"date": "1999-02-15", "close": 61.01177985, "volume": null}, {"date": "1999-02-16", "close": 61.01177985, "volume": 1328.0}, {"date": "1999-02-17", "close": 61.01177985, "volume": null}, {"date": "1999-02-18", "close": 61.01177985, "volume": null}, {"date": "1999-02-19", "close": 61.01177985, "volume": 564.0}, {"date": "1999-02-22", "close": 61.01177985, "volume": null}, {"date": "1999-02-23", "close": 61.01177985, "volume": null}, {"date": "1999-02-24", "close": 61.01177985, "volume": 193.0}, {"date": "1999-02-25", "close": 61.01177985, "volume": null}, {"date": "1999-02-26", "close": 61.01177985, "volume": 7.0}, {"date": "1999-03-01", "close": 61.01177985, "volume": null}, {"date": "1999-03-02", "close": 61.01177985, "volume": null}, {"date": "1999-03-03", "close": 61.01177985, "volume": null}, {"date": "1999-03-04", "close": 61.01177985, "volume": 1328.0}, {"date": "1999-03-05", "close": 61.01177985, "volume": null}, {"date": "1999-03-08", "close": 61.01177985, "volume": null}, {"date": "1999-03-09", "close": 61.01177985, "volume": null}, {"date": "1999-03-10", "close": 61.01177985, "volume": null}, {"date": "1999-03-11", "close": 61.01177985, "volume": null}, {"date": "1999-03-12", "close": 61.01177985, "volume": null}, {"date": "1999-03-15", "close": 61.01177985, "volume": null}, {"date": "1999-03-16", "close": 61.01177985, "volume": 332.0}, {"date": "1999-03-17", "close": 61.01177985, "volume": 27.0}, {"date": "1999-03-18", "close": 61.01177985, "volume": 53.0}, {"date": "1999-03-19", "close": 61.01177985, "volume": null}, {"date": "1999-03-22", "close": 61.01177985, "volume": null}, {"date": "1999-03-23", "close": 61.01177985, "volume": null}, {"date": "1999-03-24", "close": 61.01177985, "volume": null}, {"date": "1999-03-25", "close": 61.01177985, "volume": null}, {"date": "1999-03-26", "close": 61.01177985, "volume": 53.0}, {"date": "1999-03-29", "close": 61.01177985, "volume": null}, {"date": "1999-03-30", "close": 61.01177985, "volume": null}, {"date": "1999-03-31", "close": 61.01177985, "volume": null}, {"date": "1999-04-01", "close": 61.01177985, "volume": null}, {"date": "1999-04-02", "close": 61.01177985, "volume": null}, {"date": "1999-04-05", "close": 61.01177985, "volume": null}, {"date": "1999-04-06", "close": 61.01177985, "volume": null}, {"date": "1999-04-07", "close": 60.258548, "volume": 46.0}, {"date": "1999-04-08", "close": 60.258548, "volume": null}, {"date": "1999-04-09", "close": 60.258548, "volume": null}, {"date": "1999-04-12", "close": 60.258548, "volume": null}, {"date": "1999-04-13", "close": 60.258548, "volume": null}, {"date": "1999-04-14", "close": 60.258548, "volume": null}, {"date": "1999-04-15", "close": 60.258548, "volume": null}, {"date": "1999-04-16", "close": 60.258548, "volume": null}, {"date": "1999-04-19", "close": 60.258548, "volume": null}, {"date": "1999-04-20", "close": 60.258548, "volume": null}, {"date": "1999-04-21", "close": 60.258548, "volume": null}, {"date": "1999-04-22", "close": 60.258548, "volume": 60.0}, {"date": "1999-04-23", "close": 60.258548, "volume": null}, {"date": "1999-04-26", "close": 60.258548, "volume": 13.0}, {"date": "1999-04-27", "close": 60.258548, "volume": 113.0}, {"date": "1999-04-28", "close": 60.258548, "volume": null}, {"date": "1999-04-29", "close": 60.258548, "volume": 190.0}, {"date": "1999-04-30", "close": 60.258548, "volume": 13.0}, {"date": "1999-05-03", "close": 62.51824355, "volume": 66.0}, {"date": "1999-05-04", "close": 60.258548, "volume": 33.0}, {"date": "1999-05-05", "close": 60.258548, "volume": null}, {"date": "1999-05-06", "close": 60.258548, "volume": 199.0}, {"date": "1999-05-07", "close": 62.51824355, "volume": 133.0}, {"date": "1999-05-10", "close": 60.258548, "volume": 33.0}, {"date": "1999-05-11", "close": 60.258548, "volume": null}, {"date": "1999-05-12", "close": 60.258548, "volume": 445.0}, {"date": "1999-05-13", "close": 60.258548, "volume": 23.0}, {"date": "1999-05-14", "close": 60.258548, "volume": 133.0}, {"date": "1999-05-17", "close": 60.258548, "volume": null}, {"date": "1999-05-18", "close": 60.258548, "volume": null}, {"date": "1999-05-19", "close": 60.258548, "volume": null}, {"date": "1999-05-20", "close": 58.45079156, "volume": 474.0}, {"date": "1999-05-21", "close": 60.258548, "volume": 522.0}, {"date": "1999-05-24", "close": 60.258548, "volume": 19.0}, {"date": "1999-05-25", "close": 58.7520843, "volume": 664.0}, {"date": "1999-05-26", "close": 60.258548, "volume": 33.0}, {"date": "1999-05-27", "close": 60.258548, "volume": null}, {"date": "1999-05-28", "close": 57.2456206, "volume": 33.0}, {"date": "1999-05-31", "close": 57.2456206, "volume": null}, {"date": "1999-06-01", "close": 57.2456206, "volume": null}, {"date": "1999-06-02", "close": 57.2456206, "volume": 856.0}, {"date": "1999-06-03", "close": 57.2456206, "volume": null}, {"date": "1999-06-04", "close": 57.2456206, "volume": null}, {"date": "1999-06-07", "close": 57.2456206, "volume": 66.0}, {"date": "1999-06-08", "close": 57.2456206, "volume": null}, {"date": "1999-06-09", "close": 58.7520843, "volume": 212.0}, {"date": "1999-06-10", "close": 58.7520843, "volume": 27.0}, {"date": "1999-06-11", "close": 58.7520843, "volume": null}, {"date": "1999-06-14", "close": 58.7520843, "volume": null}, {"date": "1999-06-15", "close": 58.7520843, "volume": null}, {"date": "1999-06-16", "close": 58.7520843, "volume": null}, {"date": "1999-06-17", "close": 58.7520843, "volume": null}, {"date": "1999-06-18", "close": 58.7520843, "volume": null}, {"date": "1999-06-21", "close": 58.7520843, "volume": null}, {"date": "1999-06-22", "close": 58.7520843, "volume": null}, {"date": "1999-06-23", "close": 58.7520843, "volume": null}, {"date": "1999-06-24", "close": 58.7520843, "volume": null}, {"date": "1999-06-25", "close": 58.7520843, "volume": null}, {"date": "1999-06-28", "close": 58.7520843, "volume": null}, {"date": "1999-06-29", "close": 58.7520843, "volume": null}, {"date": "1999-06-30", "close": 58.7520843, "volume": null}, {"date": "1999-07-01", "close": 57.2456206, "volume": 133.0}, {"date": "1999-07-02", "close": 57.2456206, "volume": null}, {"date": "1999-07-05", "close": 57.2456206, "volume": null}, {"date": "1999-07-06", "close": 57.2456206, "volume": null}, {"date": "1999-07-07", "close": 57.2456206, "volume": null}, {"date": "1999-07-08", "close": 57.2456206, "volume": null}, {"date": "1999-07-09", "close": 52.7262295, "volume": 332.0}, {"date": "1999-07-12", "close": 57.2456206, "volume": 431.0}, {"date": "1999-07-13", "close": 57.2456206, "volume": 365.0}, {"date": "1999-07-14", "close": 57.2456206, "volume": 339.0}, {"date": "1999-07-15", "close": 57.2456206, "volume": 66.0}, {"date": "1999-07-16", "close": 57.2456206, "volume": null}, {"date": "1999-07-19", "close": 57.2456206, "volume": null}, {"date": "1999-07-20", "close": 57.2456206, "volume": 40.0}, {"date": "1999-07-21", "close": 57.2456206, "volume": 27.0}, {"date": "1999-07-22", "close": 57.2456206, "volume": 66.0}, {"date": "1999-07-23", "close": 57.2456206, "volume": null}, {"date": "1999-07-26", "close": 54.2326932, "volume": 80.0}, {"date": "1999-07-27", "close": 51.97299765, "volume": 319.0}, {"date": "1999-07-28", "close": 51.2197658, "volume": 465.0}, {"date": "1999-07-29", "close": 53.47946135, "volume": 7.0}, {"date": "1999-07-30", "close": 53.47946135, "volume": null}, {"date": "1999-08-02", "close": 50.662374231, "volume": 485.0}, {"date": "1999-08-03", "close": 51.97299765, "volume": 418.0}, {"date": "1999-08-04", "close": 52.7262295, "volume": 292.0}, {"date": "1999-08-05", "close": 53.47946135, "volume": 305.0}, {"date": "1999-08-06", "close": 53.47946135, "volume": null}, {"date": "1999-08-09", "close": 53.47946135, "volume": null}, {"date": "1999-08-10", "close": 54.021788282, "volume": 491.0}, {"date": "1999-08-11", "close": 58.69339236, "volume": 61.0}, {"date": "1999-08-12", "close": 63.58450839, "volume": 466.0}, {"date": "1999-08-13", "close": 60.32376437, "volume": 209.0}, {"date": "1999-08-16", "close": 60.32376437, "volume": null}, {"date": "1999-08-17", "close": 64.399694395, "volume": 274.0}, {"date": "1999-08-18", "close": 63.58450839, "volume": 521.0}, {"date": "1999-08-19", "close": 58.69339236, "volume": 527.0}, {"date": "1999-08-20", "close": 59.182503963, "volume": 491.0}, {"date": "1999-08-23", "close": 55.43264834, "volume": 1110.0}, {"date": "1999-08-24", "close": 53.80227633, "volume": 49.0}, {"date": "1999-08-25", "close": 53.80227633, "volume": null}, {"date": "1999-08-26", "close": 53.80227633, "volume": null}, {"date": "1999-08-27", "close": 53.80227633, "volume": null}, {"date": "1999-08-30", "close": 53.80227633, "volume": null}, {"date": "1999-08-31", "close": 53.80227633, "volume": 12.0}, {"date": "1999-09-01", "close": 53.80227633, "volume": null}, {"date": "1999-09-02", "close": 52.17190432, "volume": 93.0}, {"date": "1999-09-03", "close": 52.17190432, "volume": null}, {"date": "1999-09-06", "close": 52.17190432, "volume": null}, {"date": "1999-09-07", "close": 52.17190432, "volume": null}, {"date": "1999-09-08", "close": 52.17190432, "volume": null}, {"date": "1999-09-09", "close": 52.17190432, "volume": null}, {"date": "1999-09-10", "close": 52.17190432, "volume": null}, {"date": "1999-09-13", "close": 52.17190432, "volume": null}, {"date": "1999-09-14", "close": 55.43264834, "volume": 86.0}, {"date": "1999-09-15", "close": 55.43264834, "volume": 15.0}, {"date": "1999-09-16", "close": 55.43264834, "volume": null}, {"date": "1999-09-17", "close": 55.43264834, "volume": null}, {"date": "1999-09-20", "close": 55.43264834, "volume": null}, {"date": "1999-09-21", "close": 55.43264834, "volume": null}, {"date": "1999-09-22", "close": 55.43264834, "volume": null}, {"date": "1999-09-23", "close": 55.43264834, "volume": null}, {"date": "1999-09-24", "close": 55.43264834, "volume": null}, {"date": "1999-09-27", "close": 57.06302035, "volume": 92.0}, {"date": "1999-09-28", "close": 57.06302035, "volume": null}, {"date": "1999-09-29", "close": 63.58450839, "volume": 86.0}, {"date": "1999-09-30", "close": 63.58450839, "volume": null}, {"date": "1999-10-01", "close": 63.58450839, "volume": 37.0}, {"date": "1999-10-04", "close": 63.58450839, "volume": null}, {"date": "1999-10-05", "close": 64.399694395, "volume": 307.0}, {"date": "1999-10-06", "close": 64.399694395, "volume": 290.0}, {"date": "1999-10-07", "close": 65.2148804, "volume": 196.0}, {"date": "1999-10-08", "close": 65.2148804, "volume": null}, {"date": "1999-10-11", "close": 65.2148804, "volume": null}, {"date": "1999-10-12", "close": 70.10599643, "volume": 337.0}, {"date": "1999-10-13", "close": 70.10599643, "volume": null}, {"date": "1999-10-14", "close": 63.58450839, "volume": 12.0}, {"date": "1999-10-15", "close": 63.58450839, "volume": null}, {"date": "1999-10-18", "close": 63.58450839, "volume": 12.0}, {"date": "1999-10-19", "close": 63.58450839, "volume": null}, {"date": "1999-10-20", "close": 63.58450839, "volume": null}, {"date": "1999-10-21", "close": 65.2148804, "volume": 301.0}, {"date": "1999-10-22", "close": 65.2148804, "volume": 6.0}, {"date": "1999-10-25", "close": 65.2148804, "volume": 98.0}, {"date": "1999-10-26", "close": 63.58450839, "volume": 4.0}, {"date": "1999-10-27", "close": 63.58450839, "volume": null}, {"date": "1999-10-28", "close": 63.58450839, "volume": null}, {"date": "1999-10-29", "close": 61.95413638, "volume": 61.0}, {"date": "1999-11-01", "close": 61.95413638, "volume": null}, {"date": "1999-11-02", "close": 61.95413638, "volume": null}, {"date": "1999-11-03", "close": 57.06302035, "volume": 12.0}, {"date": "1999-11-04", "close": 57.06302035, "volume": null}, {"date": "1999-11-05", "close": 57.06302035, "volume": null}, {"date": "1999-11-08", "close": 57.06302035, "volume": null}, {"date": "1999-11-09", "close": 57.06302035, "volume": null}, {"date": "1999-11-10", "close": 57.06302035, "volume": null}, {"date": "1999-11-11", "close": 55.43264834, "volume": 86.0}, {"date": "1999-11-12", "close": 55.43264834, "volume": null}, {"date": "1999-11-15", "close": 55.43264834, "volume": null}, {"date": "1999-11-16", "close": 48.9111603, "volume": 681.0}, {"date": "1999-11-17", "close": 55.43264834, "volume": 178.0}, {"date": "1999-11-18", "close": 58.69339236, "volume": 123.0}, {"date": "1999-11-19", "close": 58.69339236, "volume": null}, {"date": "1999-11-22", "close": 58.69339236, "volume": null}, {"date": "1999-11-23", "close": 58.69339236, "volume": null}, {"date": "1999-11-24", "close": 57.06302035, "volume": 135.0}, {"date": "1999-11-25", "close": 57.06302035, "volume": null}, {"date": "1999-11-26", "close": 57.06302035, "volume": null}, {"date": "1999-11-29", "close": 58.69339236, "volume": 17.0}, {"date": "1999-11-30", "close": 57.06302035, "volume": 137.0}, {"date": "1999-12-01", "close": 57.06302035, "volume": null}, {"date": "1999-12-02", "close": 57.06302035, "volume": null}, {"date": "1999-12-03", "close": 57.06302035, "volume": null}, {"date": "1999-12-06", "close": 57.06302035, "volume": null}, {"date": "1999-12-07", "close": 53.80227633, "volume": 80.0}, {"date": "1999-12-08", "close": 55.43264834, "volume": 38.0}, {"date": "1999-12-09", "close": 53.80227633, "volume": 12.0}, {"date": "1999-12-10", "close": 52.17190432, "volume": 74.0}, {"date": "1999-12-13", "close": 52.17190432, "volume": null}, {"date": "1999-12-14", "close": 52.17190432, "volume": null}, {"date": "1999-12-15", "close": 52.17190432, "volume": null}, {"date": "1999-12-16", "close": 52.17190432, "volume": 319.0}, {"date": "1999-12-17", "close": 50.54153231, "volume": 92.0}, {"date": "1999-12-20", "close": 50.54153231, "volume": null}, {"date": "1999-12-21", "close": 50.54153231, "volume": 263.0}, {"date": "1999-12-22", "close": 53.80227633, "volume": 31.0}, {"date": "1999-12-23", "close": 53.80227633, "volume": 92.0}, {"date": "1999-12-24", "close": 53.80227633, "volume": null}, {"date": "1999-12-27", "close": 53.80227633, "volume": null}, {"date": "1999-12-28", "close": 53.80227633, "volume": null}, {"date": "1999-12-29", "close": 53.80227633, "volume": null}, {"date": "1999-12-30", "close": 53.80227633, "volume": null}, {"date": "1999-12-31", "close": 53.80227633, "volume": null}, {"date": "2000-01-03", "close": 53.80227633, "volume": null}, {"date": "2000-01-04", "close": 53.80227633, "volume": null}, {"date": "2000-01-05", "close": 50.54153231, "volume": 74.0}, {"date": "2000-01-06", "close": 50.54153231, "volume": null}, {"date": "2000-01-07", "close": 50.54153231, "volume": null}, {"date": "2000-01-10", "close": 50.54153231, "volume": null}, {"date": "2000-01-11", "close": 50.54153231, "volume": 12.0}, {"date": "2000-01-12", "close": 53.80227633, "volume": 104.0}, {"date": "2000-01-13", "close": 53.80227633, "volume": null}, {"date": "2000-01-14", "close": 53.80227633, "volume": null}, {"date": "2000-01-17", "close": 53.80227633, "volume": null}, {"date": "2000-01-18", "close": 53.80227633, "volume": 184.0}, {"date": "2000-01-19", "close": 52.17190432, "volume": 25.0}, {"date": "2000-01-20", "close": 53.80227633, "volume": 123.0}, {"date": "2000-01-21", "close": 58.69339236, "volume": 282.0}, {"date": "2000-01-24", "close": 58.69339236, "volume": null}, {"date": "2000-01-25", "close": 58.69339236, "volume": null}, {"date": "2000-01-26", "close": 58.69339236, "volume": null}, {"date": "2000-01-27", "close": 58.69339236, "volume": null}, {"date": "2000-01-28", "close": 58.69339236, "volume": null}, {"date": "2000-01-31", "close": 58.69339236, "volume": null}, {"date": "2000-02-01", "close": 58.69339236, "volume": null}, {"date": "2000-02-02", "close": 63.58450839, "volume": 156.0}, {"date": "2000-02-03", "close": 81.5186005, "volume": 31.0}, {"date": "2000-02-07", "close": 105.97418065, "volume": 141.0}, {"date": "2000-02-08", "close": 105.97418065, "volume": 173.0}, {"date": "2000-02-09", "close": 105.97418065, "volume": 234.0}, {"date": "2000-02-10", "close": 105.97418065, "volume": 43.0}, {"date": "2000-02-11", "close": 97.8223206, "volume": 18.0}, {"date": "2000-02-16", "close": 97.8223206, "volume": 31.0}, {"date": "2000-02-21", "close": 97.8223206, "volume": 12.0}, {"date": "2000-02-23", "close": 81.5186005, "volume": 24.0}, {"date": "2000-02-24", "close": 81.5186005, "volume": 1.0}, {"date": "2000-02-25", "close": 81.5186005, "volume": 61.0}, {"date": "2000-03-06", "close": 78.25785648, "volume": 25.0}, {"date": "2000-03-07", "close": 78.25785648, "volume": 12.0}, {"date": "2000-03-16", "close": 78.25785648, "volume": 287.0}, {"date": "2000-03-17", "close": 65.2148804, "volume": 67.0}, {"date": "2000-03-23", "close": 65.2148804, "volume": 123.0}, {"date": "2000-03-27", "close": 78.25785648, "volume": 26.0}, {"date": "2000-03-29", "close": 78.25785648, "volume": 65.0}, {"date": "2000-03-31", "close": 78.25785648, "volume": 12.0}, {"date": "2000-04-04", "close": 81.5186005, "volume": 117.0}, {"date": "2000-04-05", "close": 78.25785648, "volume": 37.0}, {"date": "2000-04-06", "close": 73.36674045, "volume": 92.0}, {"date": "2000-04-07", "close": 65.2148804, "volume": 36.0}, {"date": "2000-04-10", "close": 65.2148804, "volume": 12.0}, {"date": "2000-04-11", "close": 65.2148804, "volume": 161.0}, {"date": "2000-04-12", "close": 65.2148804, "volume": 43.0}, {"date": "2000-04-19", "close": 65.2148804, "volume": 12.0}, {"date": "2000-04-28", "close": 65.2148804, "volume": null}, {"date": "2000-05-17", "close": 65.2148804, "volume": 124.0}, {"date": "2000-05-22", "close": 65.2148804, "volume": 61.0}, {"date": "2000-06-22", "close": 57.06302035, "volume": 61.0}, {"date": "2000-06-29", "close": 57.06302035, "volume": 21.0}, {"date": "2000-07-03", "close": 57.06302035, "volume": 12.0}, {"date": "2000-07-18", "close": 57.06302035, "volume": 215.0}, {"date": "2000-07-26", "close": 57.06302035, "volume": 12.0}, {"date": "2000-08-02", "close": 57.06302035, "volume": 31.0}, {"date": "2000-08-04", "close": 57.06302035, "volume": 28.0}, {"date": "2000-08-07", "close": 57.06302035, "volume": 113.0}, {"date": "2000-09-04", "close": 57.06302035, "volume": 288.0}, {"date": "2000-09-05", "close": 57.06302035, "volume": null}, {"date": "2000-09-06", "close": 57.06302035, "volume": 21.0}, {"date": "2000-10-25", "close": 57.06302035, "volume": 61.0}, {"date": "2000-11-15", "close": 57.06302035, "volume": 18.0}, {"date": "2000-11-16", "close": 57.06302035, "volume": 281.0}, {"date": "2000-11-20", "close": 57.06302035, "volume": null}, {"date": "2000-11-21", "close": 57.06302035, "volume": null}, {"date": "2000-11-22", "close": 57.06302035, "volume": null}, {"date": "2000-11-23", "close": 57.06302035, "volume": null}, {"date": "2000-11-24", "close": 48.9111603, "volume": 588.0}, {"date": "2000-11-27", "close": 48.9111603, "volume": 7.0}, {"date": "2000-11-28", "close": 48.9111603, "volume": null}, {"date": "2000-11-29", "close": 40.75930025, "volume": 209.0}, {"date": "2000-11-30", "close": 40.75930025, "volume": 6.0}, {"date": "2000-12-01", "close": 29.34669618, "volume": 6.0}, {"date": "2000-12-04", "close": 40.75930025, "volume": 307.0}, {"date": "2000-12-05", "close": 40.75930025, "volume": null}, {"date": "2000-12-06", "close": 40.75930025, "volume": 61.0}, {"date": "2000-12-07", "close": 40.75930025, "volume": 55.0}, {"date": "2000-12-11", "close": 48.9111603, "volume": 5.0}, {"date": "2000-12-12", "close": 48.9111603, "volume": null}, {"date": "2000-12-13", "close": 48.9111603, "volume": null}, {"date": "2000-12-14", "close": 48.9111603, "volume": 56.0}, {"date": "2000-12-15", "close": 48.9111603, "volume": null}, {"date": "2000-12-18", "close": 48.9111603, "volume": null}, {"date": "2000-12-19", "close": 48.9111603, "volume": null}, {"date": "2000-12-20", "close": 48.9111603, "volume": null}, {"date": "2000-12-21", "close": 48.9111603, "volume": null}, {"date": "2000-12-22", "close": 48.9111603, "volume": null}, {"date": "2000-12-27", "close": 48.9111603, "volume": null}, {"date": "2000-12-28", "close": 48.9111603, "volume": null}, {"date": "2000-12-29", "close": 48.9111603, "volume": null}, {"date": "2001-01-02", "close": 48.9111603, "volume": null}, {"date": "2001-01-03", "close": 57.06302035, "volume": 72.0}, {"date": "2001-01-04", "close": 57.06302035, "volume": null}, {"date": "2001-01-05", "close": 57.06302035, "volume": null}, {"date": "2001-01-08", "close": 57.06302035, "volume": null}, {"date": "2001-01-09", "close": 57.06302035, "volume": null}, {"date": "2001-01-10", "close": 57.06302035, "volume": null}, {"date": "2001-01-11", "close": 57.06302035, "volume": null}, {"date": "2001-01-12", "close": 57.06302035, "volume": null}, {"date": "2001-01-15", "close": 57.06302035, "volume": null}, {"date": "2001-01-16", "close": 57.06302035, "volume": null}, {"date": "2001-01-17", "close": 48.9111603, "volume": 61.0}, {"date": "2001-01-18", "close": 48.9111603, "volume": 61.0}, {"date": "2001-01-19", "close": 48.9111603, "volume": null}, {"date": "2001-01-22", "close": 48.9111603, "volume": null}, {"date": "2001-01-23", "close": 48.9111603, "volume": null}, {"date": "2001-01-24", "close": 48.9111603, "volume": null}, {"date": "2001-01-25", "close": 48.9111603, "volume": null}, {"date": "2001-01-29", "close": 48.9111603, "volume": null}, {"date": "2001-01-30", "close": 48.9111603, "volume": null}, {"date": "2001-01-31", "close": 48.9111603, "volume": null}, {"date": "2001-02-01", "close": 48.9111603, "volume": null}, {"date": "2001-02-02", "close": 48.9111603, "volume": null}, {"date": "2001-02-05", "close": 48.9111603, "volume": null}, {"date": "2001-02-06", "close": 48.9111603, "volume": null}, {"date": "2001-02-07", "close": 48.9111603, "volume": 4.0}, {"date": "2001-02-08", "close": 48.9111603, "volume": null}, {"date": "2001-02-09", "close": 48.9111603, "volume": null}, {"date": "2001-02-12", "close": 48.9111603, "volume": 37.0}, {"date": "2001-02-13", "close": 48.9111603, "volume": 98.0}, {"date": "2001-02-14", "close": 48.9111603, "volume": null}, {"date": "2001-02-15", "close": 48.9111603, "volume": null}, {"date": "2001-02-16", "close": 48.9111603, "volume": null}, {"date": "2001-02-19", "close": 48.9111603, "volume": null}, {"date": "2001-02-20", "close": 48.9111603, "volume": null}, {"date": "2001-02-21", "close": 48.9111603, "volume": null}, {"date": "2001-02-22", "close": 48.9111603, "volume": null}, {"date": "2001-02-23", "close": 48.9111603, "volume": null}, {"date": "2001-02-26", "close": 48.9111603, "volume": null}, {"date": "2001-02-27", "close": 48.9111603, "volume": null}, {"date": "2001-02-28", "close": 48.9111603, "volume": null}, {"date": "2001-03-01", "close": 48.9111603, "volume": 12.0}, {"date": "2001-03-02", "close": 48.9111603, "volume": null}, {"date": "2001-03-05", "close": 48.9111603, "volume": 6.0}, {"date": "2001-03-06", "close": 48.9111603, "volume": null}, {"date": "2001-03-07", "close": 48.9111603, "volume": null}, {"date": "2001-03-08", "close": 48.9111603, "volume": null}, {"date": "2001-03-09", "close": 48.9111603, "volume": null}, {"date": "2001-03-12", "close": 61.95413638, "volume": 12.0}, {"date": "2001-03-13", "close": 61.95413638, "volume": null}, {"date": "2001-03-14", "close": 61.95413638, "volume": null}, {"date": "2001-03-15", "close": 61.95413638, "volume": null}, {"date": "2001-03-16", "close": 61.95413638, "volume": null}, {"date": "2001-03-19", "close": 61.95413638, "volume": null}, {"date": "2001-03-20", "close": 61.95413638, "volume": null}, {"date": "2001-03-21", "close": 61.95413638, "volume": null}, {"date": "2001-03-22", "close": 40.75930025, "volume": 52.0}, {"date": "2001-03-23", "close": 40.75930025, "volume": null}, {"date": "2001-03-26", "close": 40.75930025, "volume": null}, {"date": "2001-03-27", "close": 40.75930025, "volume": null}, {"date": "2001-03-28", "close": 40.75930025, "volume": null}, {"date": "2001-03-29", "close": 40.75930025, "volume": null}, {"date": "2001-03-30", "close": 40.75930025, "volume": null}, {"date": "2001-04-02", "close": 40.75930025, "volume": null}, {"date": "2001-04-03", "close": 40.75930025, "volume": 15.0}, {"date": "2001-04-04", "close": 32.6074402, "volume": 31.0}, {"date": "2001-04-05", "close": 32.6074402, "volume": 31.0}, {"date": "2001-04-06", "close": 32.6074402, "volume": null}, {"date": "2001-04-09", "close": 32.6074402, "volume": null}, {"date": "2001-04-10", "close": 32.6074402, "volume": null}, {"date": "2001-04-11", "close": 24.45558015, "volume": 123.0}, {"date": "2001-04-12", "close": 24.45558015, "volume": 74.0}, {"date": "2001-04-17", "close": 24.45558015, "volume": null}, {"date": "2001-04-18", "close": 24.45558015, "volume": null}, {"date": "2001-04-19", "close": 24.45558015, "volume": null}, {"date": "2001-04-20", "close": 24.45558015, "volume": null}, {"date": "2001-04-23", "close": 24.45558015, "volume": null}, {"date": "2001-04-24", "close": 24.45558015, "volume": null}, {"date": "2001-04-26", "close": 24.45558015, "volume": null}, {"date": "2001-04-27", "close": 24.45558015, "volume": null}, {"date": "2001-04-30", "close": 24.45558015, "volume": null}, {"date": "2001-05-01", "close": 24.45558015, "volume": null}, {"date": "2001-05-02", "close": 24.45558015, "volume": null}, {"date": "2001-05-03", "close": 24.45558015, "volume": null}, {"date": "2001-05-04", "close": 24.45558015, "volume": null}, {"date": "2001-05-07", "close": 24.45558015, "volume": null}, {"date": "2001-05-08", "close": 24.45558015, "volume": null}, {"date": "2001-05-09", "close": 24.45558015, "volume": null}, {"date": "2001-05-10", "close": 24.45558015, "volume": null}, {"date": "2001-05-11", "close": 24.45558015, "volume": null}, {"date": "2001-05-14", "close": 24.45558015, "volume": null}, {"date": "2001-05-15", "close": 24.45558015, "volume": null}, {"date": "2001-05-16", "close": 24.45558015, "volume": null}, {"date": "2001-05-17", "close": 24.45558015, "volume": null}, {"date": "2001-05-18", "close": 24.45558015, "volume": null}, {"date": "2001-05-21", "close": 24.45558015, "volume": null}, {"date": "2001-05-22", "close": 24.45558015, "volume": null}, {"date": "2001-05-23", "close": 24.45558015, "volume": null}, {"date": "2001-05-24", "close": 24.45558015, "volume": null}, {"date": "2001-05-25", "close": 24.45558015, "volume": null}, {"date": "2001-05-28", "close": 24.45558015, "volume": null}, {"date": "2001-05-29", "close": 16.3037201, "volume": 12.0}, {"date": "2001-05-30", "close": 16.3037201, "volume": null}, {"date": "2001-05-31", "close": 16.3037201, "volume": null}, {"date": "2001-06-01", "close": 16.3037201, "volume": null}, {"date": "2001-06-04", "close": 16.3037201, "volume": null}, {"date": "2001-06-05", "close": 16.3037201, "volume": null}, {"date": "2001-06-06", "close": 16.3037201, "volume": null}, {"date": "2001-06-07", "close": 8.804008854, "volume": 368.0}, {"date": "2001-06-08", "close": 8.15186005, "volume": 613.0}, {"date": "2001-06-12", "close": 4.89111603, "volume": 429.0}, {"date": "2001-06-13", "close": 4.075930025, "volume": 843.0}, {"date": "2001-06-14", "close": 5.217190432, "volume": 123.0}, {"date": "2001-06-15", "close": 5.217190432, "volume": null}, {"date": "2001-06-18", "close": 5.217190432, "volume": null}, {"date": "2001-06-19", "close": 5.217190432, "volume": null}, {"date": "2001-06-20", "close": 6.52148804, "volume": 135.0}, {"date": "2001-06-21", "close": 6.52148804, "volume": 110.0}, {"date": "2001-06-22", "close": 6.52148804, "volume": null}, {"date": "2001-06-25", "close": 6.52148804, "volume": 971.0}, {"date": "2001-06-26", "close": 6.52148804, "volume": 613.0}, {"date": "2001-06-27", "close": 6.52148804, "volume": 245.0}, {"date": "2001-06-28", "close": 6.52148804, "volume": null}, {"date": "2001-06-29", "close": 6.52148804, "volume": null}, {"date": "2001-07-02", "close": 6.52148804, "volume": null}, {"date": "2001-07-03", "close": 6.52148804, "volume": null}, {"date": "2001-07-04", "close": 6.52148804, "volume": null}, {"date": "2001-07-05", "close": 6.52148804, "volume": null}, {"date": "2001-07-06", "close": 6.52148804, "volume": null}, {"date": "2001-07-09", "close": 6.52148804, "volume": null}, {"date": "2001-07-10", "close": 6.52148804, "volume": null}, {"date": "2001-07-11", "close": 6.52148804, "volume": null}, {"date": "2001-07-12", "close": 6.52148804, "volume": null}, {"date": "2001-07-13", "close": 6.52148804, "volume": null}, {"date": "2001-07-16", "close": 6.52148804, "volume": null}, {"date": "2001-07-17", "close": 6.52148804, "volume": null}, {"date": "2001-07-18", "close": 6.52148804, "volume": 77.0}, {"date": "2001-07-19", "close": 6.52148804, "volume": null}, {"date": "2001-07-20", "close": 6.52148804, "volume": null}, {"date": "2001-07-23", "close": 6.52148804, "volume": null}, {"date": "2001-07-24", "close": 6.52148804, "volume": null}, {"date": "2001-07-25", "close": 6.52148804, "volume": null}, {"date": "2001-07-26", "close": 6.52148804, "volume": null}, {"date": "2001-07-27", "close": 6.52148804, "volume": null}, {"date": "2001-07-30", "close": 4.075930025, "volume": 77.0}, {"date": "2001-07-31", "close": 4.075930025, "volume": 25.0}, {"date": "2001-08-01", "close": 4.075930025, "volume": null}, {"date": "2001-08-02", "close": 4.075930025, "volume": null}, {"date": "2001-08-03", "close": 4.075930025, "volume": null}, {"date": "2001-08-06", "close": 4.075930025, "volume": null}, {"date": "2001-08-07", "close": 4.075930025, "volume": null}, {"date": "2001-08-08", "close": 4.075930025, "volume": null}, {"date": "2001-08-09", "close": 4.075930025, "volume": null}, {"date": "2001-08-10", "close": 4.075930025, "volume": null}, {"date": "2001-08-13", "close": 4.075930025, "volume": null}, {"date": "2001-08-14", "close": 4.075930025, "volume": null}, {"date": "2001-08-15", "close": 4.89111603, "volume": 162.0}, {"date": "2001-08-16", "close": 4.89111603, "volume": null}, {"date": "2001-08-17", "close": 4.89111603, "volume": null}, {"date": "2001-08-20", "close": 4.89111603, "volume": null}, {"date": "2001-08-21", "close": 4.89111603, "volume": null}, {"date": "2001-08-22", "close": 4.89111603, "volume": null}, {"date": "2001-08-23", "close": 4.89111603, "volume": null}, {"date": "2001-08-24", "close": 4.89111603, "volume": null}, {"date": "2001-08-27", "close": 4.89111603, "volume": null}, {"date": "2001-08-28", "close": 4.89111603, "volume": null}, {"date": "2001-08-29", "close": 4.89111603, "volume": null}, {"date": "2001-08-30", "close": 4.89111603, "volume": null}, {"date": "2001-08-31", "close": 4.89111603, "volume": null}, {"date": "2001-09-03", "close": 4.89111603, "volume": null}, {"date": "2001-09-04", "close": 4.89111603, "volume": null}, {"date": "2001-09-05", "close": 4.89111603, "volume": null}, {"date": "2001-09-06", "close": 4.89111603, "volume": null}, {"date": "2001-09-10", "close": 4.89111603, "volume": null}, {"date": "2001-09-11", "close": 4.89111603, "volume": null}, {"date": "2001-09-12", "close": 4.89111603, "volume": null}, {"date": "2001-09-13", "close": 4.89111603, "volume": null}, {"date": "2001-09-14", "close": 14.67334809, "volume": 113.0}, {"date": "2001-09-17", "close": 14.67334809, "volume": null}, {"date": "2001-09-18", "close": 14.67334809, "volume": null}, {"date": "2001-09-19", "close": 14.67334809, "volume": null}, {"date": "2001-09-20", "close": 14.67334809, "volume": null}, {"date": "2001-09-21", "close": 14.67334809, "volume": null}, {"date": "2001-09-24", "close": 14.67334809, "volume": null}, {"date": "2001-09-25", "close": 14.67334809, "volume": null}, {"date": "2001-09-26", "close": 14.67334809, "volume": null}, {"date": "2001-09-27", "close": 14.67334809, "volume": null}, {"date": "2001-09-28", "close": 14.67334809, "volume": null}, {"date": "2001-10-01", "close": 14.67334809, "volume": null}, {"date": "2001-10-02", "close": 14.67334809, "volume": null}, {"date": "2001-10-03", "close": 14.67334809, "volume": null}, {"date": "2001-10-04", "close": 14.67334809, "volume": null}, {"date": "2001-10-05", "close": 14.67334809, "volume": null}, {"date": "2001-10-08", "close": 14.67334809, "volume": null}, {"date": "2001-10-10", "close": 14.67334809, "volume": 39.0}, {"date": "2001-10-25", "close": 13.858162085, "volume": 37.0}, {"date": "2001-12-03", "close": 6.52148804, "volume": 920.0}, {"date": "2001-12-04", "close": 8.15186005, "volume": 63.0}, {"date": "2001-12-07", "close": 7.336674045, "volume": 613.0}, {"date": "2001-12-11", "close": 6.52148804, "volume": 52.0}, {"date": "2001-12-19", "close": 8.967046055, "volume": 37.0}, {"date": "2001-12-24", "close": 8.477934452, "volume": 307.0}, {"date": "2002-01-08", "close": 8.640971653, "volume": 245.0}, {"date": "2002-01-10", "close": 13.04297608, "volume": 307.0}, {"date": "2002-01-14", "close": 8.640971653, "volume": 1227.0}, {"date": "2002-01-18", "close": 9.619194859, "volume": 245.0}, {"date": "2002-01-24", "close": 9.78223206, "volume": 12.0}, {"date": "2002-02-04", "close": 10.597418065, "volume": 63.0}, {"date": "2002-02-13", "close": 10.108306462, "volume": 186.0}, {"date": "2002-02-26", "close": 8.15186005, "volume": 307.0}, {"date": "2002-03-19", "close": 4.89111603, "volume": 1227.0}, {"date": "2002-03-20", "close": 2.934669618, "volume": 9370.0}, {"date": "2002-03-21", "close": 2.445558015, "volume": 9869.0}, {"date": "2002-03-22", "close": 2.282520814, "volume": 828.0}, {"date": "2002-03-25", "close": 2.608595216, "volume": 1697.0}, {"date": "2002-03-26", "close": 2.282520814, "volume": 3588.0}, {"date": "2002-03-28", "close": 3.097706819, "volume": 1129.0}, {"date": "2002-04-02", "close": 3.097706819, "volume": 6056.0}, {"date": "2002-04-03", "close": 2.934669618, "volume": 613.0}, {"date": "2002-04-05", "close": 2.445558015, "volume": 6739.0}, {"date": "2002-04-08", "close": 2.445558015, "volume": 583.0}, {"date": "2002-05-13", "close": 1.630372, "volume": 3211.0}, {"date": "2002-05-16", "close": 1.630372, "volume": 1082.0}, {"date": "2002-05-28", "close": 1.3858162, "volume": 368.0}, {"date": "2002-05-29", "close": 1.3858162, "volume": 11430.0}, {"date": "2002-06-17", "close": 1.630372, "volume": 491.0}, {"date": "2002-06-24", "close": 1.222779, "volume": 613.0}, {"date": "2002-06-25", "close": 1.222779, "volume": 23921.0}, {"date": "2002-07-01", "close": 1.630372, "volume": 912.0}, {"date": "2002-07-03", "close": 1.630372, "volume": 7062.0}, {"date": "2002-07-09", "close": 1.630372, "volume": 368.0}, {"date": "2002-07-15", "close": 1.630372, "volume": 1840.0}, {"date": "2002-07-17", "close": 1.0597418, "volume": 4637.0}, {"date": "2002-07-22", "close": 1.0597418, "volume": 12267.0}, {"date": "2002-07-26", "close": 0.8967046, "volume": 11654.0}, {"date": "2002-08-05", "close": 1.0597418, "volume": 3189.0}, {"date": "2002-08-07", "close": 0.8967046, "volume": 1416.0}, {"date": "2002-08-13", "close": 0.8967046, "volume": 2944.0}, {"date": "2002-08-20", "close": 0.8967046, "volume": 299.0}, {"date": "2002-09-02", "close": 0.8967046, "volume": 3067.0}, {"date": "2002-09-13", "close": 0.9782232, "volume": 613.0}, {"date": "2002-09-16", "close": 0.9782232, "volume": 1125.0}, {"date": "2002-09-17", "close": 0.6113895, "volume": 1227.0}, {"date": "2002-10-01", "close": 0.52171904, "volume": 1227.0}, {"date": "2002-11-01", "close": 0.503427265, "volume": 1218.0}, {"date": "2002-11-04", "close": 0.54919338, "volume": 983.0}, {"date": "2002-11-07", "close": 0.54919338, "volume": 8740.0}, {"date": "2002-11-21", "close": 0.27459669, "volume": 1093.0}, {"date": "2002-12-06", "close": 0.247137021, "volume": 2201.0}, {"date": "2002-12-13", "close": 0.36612892, "volume": 2185.0}, {"date": "2003-01-09", "close": 0.466814373, "volume": 273.0}, {"date": "2003-01-14", "close": 0.567499826, "volume": 107.0}, {"date": "2003-06-11", "close": 0.594959495, "volume": 2731.0}, {"date": "2003-07-08", "close": 0.604112718, "volume": 137.0}, {"date": "2003-07-29", "close": 0.860402962, "volume": 462.0}, {"date": "2003-07-30", "close": 0.9153223, "volume": 10925.0}, {"date": "2003-08-01", "close": 0.9153223, "volume": 4343.0}, {"date": "2003-08-04", "close": 0.9153223, "volume": 12509.0}, {"date": "2003-08-05", "close": 0.9153223, "volume": 13110.0}, {"date": "2003-08-06", "close": 0.9153223, "volume": 4370.0}, {"date": "2003-08-07", "close": 0.961088415, "volume": 11553.0}, {"date": "2003-08-08", "close": 1.00685453, "volume": 11471.0}, {"date": "2003-08-11", "close": 0.961088415, "volume": 9051.0}, {"date": "2003-08-13", "close": 0.9153223, "volume": 2567.0}, {"date": "2003-08-28", "close": 1.00685453, "volume": 3458.0}, {"date": "2003-09-03", "close": 0.961088415, "volume": 7648.0}, {"date": "2003-09-04", "close": 1.37298345, "volume": 22386.0}, {"date": "2003-09-05", "close": 1.37298345, "volume": 24834.0}, {"date": "2003-09-08", "close": 1.327217335, "volume": 11460.0}, {"date": "2003-09-10", "close": 1.37298345, "volume": 13099.0}, {"date": "2003-09-11", "close": 1.37298345, "volume": 6347.0}, {"date": "2003-09-12", "close": 1.37298345, "volume": 7101.0}, {"date": "2003-09-15", "close": 1.37298345, "volume": 21850.0}, {"date": "2003-09-16", "close": 1.37298345, "volume": 21850.0}, {"date": "2003-09-17", "close": 1.327217335, "volume": 71013.0}, {"date": "2003-09-18", "close": 1.327217335, "volume": 5463.0}, {"date": "2003-09-19", "close": 1.327217335, "volume": 2731.0}, {"date": "2003-09-22", "close": 1.28145122, "volume": 12615.0}, {"date": "2003-09-23", "close": 1.37298345, "volume": 53489.0}, {"date": "2003-09-25", "close": 1.327217335, "volume": 9915.0}, {"date": "2003-09-26", "close": 1.37298345, "volume": 1093.0}, {"date": "2003-09-29", "close": 1.09838676, "volume": 15874.0}, {"date": "2003-09-30", "close": 1.09838676, "volume": 15732.0}, {"date": "2003-10-01", "close": 1.18991899, "volume": 25674.0}, {"date": "2003-10-02", "close": 1.052620645, "volume": 13110.0}, {"date": "2003-10-06", "close": 1.09838676, "volume": 1595.0}, {"date": "2003-10-08", "close": 0.961088415, "volume": 10925.0}, {"date": "2003-10-09", "close": 1.09838676, "volume": 21730.0}, {"date": "2003-10-10", "close": 1.144152875, "volume": 4206.0}, {"date": "2003-10-13", "close": 1.144152875, "volume": 21850.0}, {"date": "2003-10-14", "close": 1.144152875, "volume": 17644.0}, {"date": "2003-10-15", "close": 1.144152875, "volume": 546.0}, {"date": "2003-10-16", "close": 0.961088415, "volume": 14203.0}, {"date": "2003-10-20", "close": 1.09838676, "volume": 14705.0}, {"date": "2003-10-21", "close": 1.09838676, "volume": 1093.0}, {"date": "2003-10-22", "close": 1.144152875, "volume": 11936.0}, {"date": "2003-10-23", "close": 0.851249739, "volume": 35370.0}, {"date": "2003-10-24", "close": 1.00685453, "volume": 6009.0}, {"date": "2003-10-27", "close": 0.851249739, "volume": 18112.0}, {"date": "2003-10-28", "close": 0.82379007, "volume": 13656.0}, {"date": "2003-10-29", "close": 0.832943293, "volume": 9833.0}, {"date": "2003-10-30", "close": 0.851249739, "volume": 13656.0}, {"date": "2003-11-04", "close": 0.869556185, "volume": 8194.0}, {"date": "2003-11-05", "close": 0.860402962, "volume": 19119.0}, {"date": "2003-11-06", "close": 0.860402962, "volume": 2731.0}, {"date": "2003-11-07", "close": 0.860402962, "volume": 2731.0}, {"date": "2003-11-13", "close": 0.869556185, "volume": 10993.0}, {"date": "2003-11-17", "close": 0.851249739, "volume": 1093.0}, {"date": "2003-11-18", "close": 0.787177178, "volume": 5132.0}, {"date": "2003-11-19", "close": 0.778023955, "volume": 13589.0}, {"date": "2003-11-21", "close": 0.768870732, "volume": 2731.0}, {"date": "2003-11-24", "close": 0.750564286, "volume": 2185.0}, {"date": "2003-11-25", "close": 0.73225784, "volume": 614.0}, {"date": "2003-11-26", "close": 0.594959495, "volume": 16388.0}, {"date": "2003-11-27", "close": 0.604112718, "volume": 3278.0}, {"date": "2003-11-28", "close": 0.594959495, "volume": 19119.0}, {"date": "2003-12-03", "close": 0.594959495, "volume": 10925.0}, {"date": "2003-12-05", "close": 0.613265941, "volume": 21829.0}, {"date": "2003-12-09", "close": 0.585806272, "volume": 2731.0}, {"date": "2003-12-10", "close": 0.54919338, "volume": 30590.0}, {"date": "2003-12-12", "close": 0.512580488, "volume": 6465.0}, {"date": "2003-12-15", "close": 0.54919338, "volume": 4916.0}, {"date": "2003-12-17", "close": 0.54919338, "volume": 7517.0}, {"date": "2003-12-19", "close": 0.594959495, "volume": 10925.0}, {"date": "2003-12-22", "close": 0.594959495, "volume": 8194.0}, {"date": "2003-12-23", "close": 0.594959495, "volume": 1891.0}, {"date": "2003-12-31", "close": 0.686491725, "volume": 1093.0}, {"date": "2004-01-02", "close": 0.961088415, "volume": 48149.0}, {"date": "2004-01-05", "close": 0.869556185, "volume": 35486.0}, {"date": "2004-01-06", "close": 0.82379007, "volume": 27968.0}, {"date": "2004-01-09", "close": 0.73225784, "volume": 2975.0}, {"date": "2004-01-12", "close": 0.73225784, "volume": 3824.0}, {"date": "2004-01-14", "close": 0.649878833, "volume": 8298.0}, {"date": "2004-01-15", "close": 0.594959495, "volume": 2731.0}, {"date": "2004-01-16", "close": 0.622419164, "volume": 5687.0}, {"date": "2004-01-19", "close": 0.622419164, "volume": 14203.0}, {"date": "2004-01-27", "close": 0.512580488, "volume": 27.0}, {"date": "2004-02-04", "close": 0.503427265, "volume": 9669.0}, {"date": "2004-02-05", "close": 0.503427265, "volume": 3278.0}, {"date": "2004-02-09", "close": 0.503427265, "volume": 16388.0}, {"date": "2004-02-13", "close": 0.475967596, "volume": 4042.0}, {"date": "2004-02-16", "close": 0.45766115, "volume": 10925.0}, {"date": "2004-02-17", "close": 0.45766115, "volume": 5589.0}, {"date": "2004-02-19", "close": 0.466814373, "volume": 10925.0}, {"date": "2004-02-20", "close": 0.485120819, "volume": 5463.0}, {"date": "2004-02-23", "close": 0.475967596, "volume": 27313.0}, {"date": "2004-02-24", "close": 0.439354704, "volume": 10270.0}, {"date": "2004-02-25", "close": 0.439354704, "volume": 2731.0}, {"date": "2004-03-02", "close": 0.466814373, "volume": 10051.0}, {"date": "2004-03-08", "close": 0.466814373, "volume": 929.0}, {"date": "2004-03-10", "close": 0.54919338, "volume": 1639.0}, {"date": "2004-03-12", "close": 0.594959495, "volume": 10685.0}, {"date": "2004-03-15", "close": 0.631572387, "volume": 10076.0}, {"date": "2004-03-16", "close": 0.585806272, "volume": 26821.0}, {"date": "2004-03-17", "close": 0.585806272, "volume": 4370.0}, {"date": "2004-03-18", "close": 0.567499826, "volume": 6555.0}, {"date": "2004-03-19", "close": 0.54919338, "volume": 1284.0}, {"date": "2004-03-22", "close": 0.594959495, "volume": 2731.0}, {"date": "2004-03-29", "close": 0.594959495, "volume": 2731.0}, {"date": "2004-03-31", "close": 0.594959495, "volume": 219.0}, {"date": "2004-04-02", "close": 0.576653049, "volume": 3824.0}, {"date": "2004-04-06", "close": 0.604112718, "volume": 6330.0}, {"date": "2004-04-07", "close": 0.594959495, "volume": 3059.0}, {"date": "2004-04-08", "close": 0.576653049, "volume": 1093.0}, {"date": "2004-04-13", "close": 0.576653049, "volume": 139.0}, {"date": "2004-04-14", "close": 0.576653049, "volume": 408.0}, {"date": "2004-04-16", "close": 0.54919338, "volume": 6555.0}, {"date": "2004-04-19", "close": 0.530886934, "volume": 4383.0}, {"date": "2004-04-21", "close": 0.512580488, "volume": 11573.0}, {"date": "2004-04-22", "close": 0.485120819, "volume": 2630.0}, {"date": "2004-04-23", "close": 0.54919338, "volume": 9177.0}, {"date": "2004-04-26", "close": 0.54919338, "volume": 1093.0}, {"date": "2004-04-28", "close": 0.54919338, "volume": 3824.0}, {"date": "2004-05-03", "close": 0.54919338, "volume": 6555.0}, {"date": "2004-05-06", "close": 0.594959495, "volume": 12018.0}, {"date": "2004-05-11", "close": 0.64072561, "volume": 17262.0}, {"date": "2004-05-12", "close": 0.64072561, "volume": 4916.0}, {"date": "2004-05-14", "close": 0.64072561, "volume": 1639.0}, {"date": "2004-05-19", "close": 0.64072561, "volume": 12564.0}, {"date": "2004-05-20", "close": 0.778023955, "volume": 12564.0}, {"date": "2004-05-21", "close": 0.778023955, "volume": 6009.0}, {"date": "2004-05-24", "close": 0.778023955, "volume": 1639.0}, {"date": "2004-05-25", "close": 0.778023955, "volume": 1394.0}, {"date": "2004-05-26", "close": 0.64072561, "volume": 27313.0}, {"date": "2004-05-27", "close": 0.64072561, "volume": 10925.0}, {"date": "2004-05-31", "close": 0.64072561, "volume": 1190.0}, {"date": "2004-06-02", "close": 0.787177178, "volume": 8740.0}, {"date": "2004-06-04", "close": 0.64072561, "volume": 31.0}, {"date": "2004-06-18", "close": 0.613265941, "volume": 9723.0}, {"date": "2004-06-22", "close": 0.64072561, "volume": 219.0}, {"date": "2004-06-24", "close": 0.64072561, "volume": 17480.0}, {"date": "2004-06-29", "close": 0.64072561, "volume": 2185.0}, {"date": "2004-06-30", "close": 0.64072561, "volume": 13656.0}, {"date": "2004-07-02", "close": 0.64072561, "volume": 12345.0}, {"date": "2004-07-08", "close": 0.668185279, "volume": 5463.0}, {"date": "2004-07-09", "close": 0.668185279, "volume": 1803.0}, {"date": "2004-07-16", "close": 0.622419164, "volume": 546.0}, {"date": "2004-07-19", "close": 0.64072561, "volume": 1183.0}, {"date": "2004-07-20", "close": 0.668185279, "volume": 22396.0}, {"date": "2004-07-22", "close": 0.64072561, "volume": 1093.0}, {"date": "2004-07-26", "close": 0.64072561, "volume": 1715.0}, {"date": "2004-07-28", "close": 0.64072561, "volume": 16926.0}, {"date": "2004-07-30", "close": 0.631572387, "volume": 6828.0}, {"date": "2004-08-02", "close": 0.594959495, "volume": 21850.0}, {"date": "2004-08-06", "close": 0.585806272, "volume": 17505.0}, {"date": "2004-08-09", "close": 0.649878833, "volume": 53986.0}, {"date": "2004-08-10", "close": 0.659032056, "volume": 25237.0}, {"date": "2004-08-11", "close": 0.659032056, "volume": 25613.0}, {"date": "2004-08-12", "close": 0.686491725, "volume": 28255.0}, {"date": "2004-08-13", "close": 0.64072561, "volume": 2076.0}, {"date": "2004-08-17", "close": 0.64072561, "volume": 4916.0}, {"date": "2004-08-19", "close": 0.604112718, "volume": 5463.0}, {"date": "2004-08-23", "close": 0.64072561, "volume": 19556.0}, {"date": "2004-08-24", "close": 0.659032056, "volume": 31683.0}, {"date": "2004-08-25", "close": 0.686491725, "volume": 29498.0}, {"date": "2004-08-26", "close": 0.668185279, "volume": 34960.0}, {"date": "2004-08-27", "close": 0.659032056, "volume": 55025.0}, {"date": "2004-08-30", "close": 0.631572387, "volume": 16934.0}, {"date": "2004-08-31", "close": 0.64072561, "volume": 11471.0}, {"date": "2004-09-01", "close": 0.613265941, "volume": 27204.0}, {"date": "2004-09-02", "close": 0.576653049, "volume": 2235711.0}, {"date": "2004-09-03", "close": 0.494274042, "volume": 67736.0}, {"date": "2004-09-06", "close": 0.485120819, "volume": 42608.0}, {"date": "2004-09-07", "close": 0.475967596, "volume": 37805.0}, {"date": "2004-09-08", "close": 0.503427265, "volume": 27418.0}, {"date": "2004-09-09", "close": 0.503427265, "volume": 5463.0}, {"date": "2004-09-10", "close": 0.503427265, "volume": 17699.0}, {"date": "2004-09-14", "close": 0.466814373, "volume": 64458.0}, {"date": "2004-09-16", "close": 0.45766115, "volume": 2736.0}, {"date": "2004-09-17", "close": 0.439354704, "volume": 59618.0}, {"date": "2004-09-20", "close": 0.45766115, "volume": 37145.0}, {"date": "2004-09-21", "close": 0.45766115, "volume": 5463.0}, {"date": "2004-09-24", "close": 0.448507927, "volume": 21850.0}, {"date": "2004-09-28", "close": 0.466814373, "volume": 251278.0}, {"date": "2004-09-29", "close": 0.430201481, "volume": 21850.0}, {"date": "2004-09-30", "close": 0.466814373, "volume": 8194.0}, {"date": "2004-10-01", "close": 0.45766115, "volume": 19119.0}, {"date": "2004-10-04", "close": 0.45766115, "volume": 19228.0}, {"date": "2004-10-05", "close": 0.45766115, "volume": 2622.0}, {"date": "2004-10-07", "close": 0.45766115, "volume": 7648.0}, {"date": "2004-10-08", "close": 0.439354704, "volume": 9121.0}, {"date": "2004-10-11", "close": 0.439354704, "volume": 21850.0}, {"date": "2004-10-13", "close": 0.430201481, "volume": 16388.0}, {"date": "2004-10-14", "close": 0.430201481, "volume": 5463.0}, {"date": "2004-10-18", "close": 0.430201481, "volume": 16388.0}, {"date": "2004-10-20", "close": 0.448507927, "volume": 31683.0}, {"date": "2004-10-21", "close": 0.448507927, "volume": 62273.0}, {"date": "2004-10-22", "close": 0.448507927, "volume": 5463.0}, {"date": "2004-10-26", "close": 0.439354704, "volume": 9354.0}, {"date": "2004-10-28", "close": 0.439354704, "volume": 4029.0}, {"date": "2004-10-29", "close": 0.430201481, "volume": 16388.0}, {"date": "2004-11-01", "close": 0.421048258, "volume": 46432.0}, {"date": "2004-11-02", "close": 0.430201481, "volume": 35507.0}, {"date": "2004-11-03", "close": 0.430201481, "volume": 40423.0}, {"date": "2004-11-04", "close": 0.421048258, "volume": 10925.0}, {"date": "2004-11-05", "close": 0.430201481, "volume": 76476.0}, {"date": "2004-11-10", "close": 0.430201481, "volume": 86855.0}, {"date": "2004-11-11", "close": 0.421048258, "volume": 21850.0}, {"date": "2004-11-12", "close": 0.411895035, "volume": 24582.0}, {"date": "2004-11-15", "close": 0.421048258, "volume": 32775.0}, {"date": "2004-11-16", "close": 0.411895035, "volume": 49941.0}, {"date": "2004-11-17", "close": 0.585806272, "volume": 912575.0}, {"date": "2004-11-18", "close": 0.796330401, "volume": 1883023.0}, {"date": "2004-11-19", "close": 0.759717509, "volume": 384399.0}, {"date": "2004-11-22", "close": 0.768870732, "volume": 170360.0}, {"date": "2004-11-23", "close": 0.759717509, "volume": 238085.0}, {"date": "2004-11-24", "close": 0.768870732, "volume": 282460.0}, {"date": "2004-11-25", "close": 1.09838676, "volume": 1059955.0}, {"date": "2004-11-26", "close": 1.144152875, "volume": 1488651.0}, {"date": "2004-11-29", "close": 1.601814025, "volume": 2961043.0}, {"date": "2004-11-30", "close": 1.55604791, "volume": 1249152.0}, {"date": "2004-12-01", "close": 1.144152875, "volume": 957574.0}, {"date": "2004-12-02", "close": 1.18991899, "volume": 357332.0}, {"date": "2004-12-03", "close": 1.510281795, "volume": 1027963.0}, {"date": "2004-12-06", "close": 1.327217335, "volume": 547635.0}, {"date": "2004-12-07", "close": 1.18991899, "volume": 167689.0}, {"date": "2004-12-08", "close": 1.09838676, "volume": 187069.0}, {"date": "2004-12-09", "close": 1.00685453, "volume": 186614.0}, {"date": "2004-12-10", "close": 1.09838676, "volume": 68063.0}, {"date": "2004-12-13", "close": 1.18991899, "volume": 57450.0}, {"date": "2004-12-14", "close": 1.18991899, "volume": 139078.0}, {"date": "2004-12-15", "close": 1.235685105, "volume": 111764.0}, {"date": "2004-12-16", "close": 1.18991899, "volume": 110366.0}, {"date": "2004-12-17", "close": 1.144152875, "volume": 112387.0}, {"date": "2004-12-20", "close": 1.144152875, "volume": 35364.0}, {"date": "2004-12-21", "close": 1.327217335, "volume": 247050.0}, {"date": "2004-12-22", "close": 1.37298345, "volume": 109644.0}, {"date": "2004-12-23", "close": 1.327217335, "volume": 318030.0}, {"date": "2004-12-24", "close": 1.37298345, "volume": 57346.0}, {"date": "2004-12-29", "close": 1.37298345, "volume": 24443.0}, {"date": "2004-12-30", "close": 1.327217335, "volume": 7101.0}, {"date": "2004-12-31", "close": 1.28145122, "volume": 7975.0}, {"date": "2005-01-04", "close": 1.327217335, "volume": 6009.0}, {"date": "2005-01-05", "close": 1.144152875, "volume": 113840.0}, {"date": "2005-01-06", "close": 1.28145122, "volume": 142644.0}, {"date": "2005-01-07", "close": 1.235685105, "volume": 55008.0}, {"date": "2005-01-10", "close": 1.235685105, "volume": 68610.0}, {"date": "2005-01-11", "close": 1.235685105, "volume": 62601.0}, {"date": "2005-01-12", "close": 1.28145122, "volume": 69155.0}, {"date": "2005-01-13", "close": 1.18991899, "volume": 84615.0}, {"date": "2005-01-14", "close": 1.18991899, "volume": 17436.0}, {"date": "2005-01-17", "close": 1.18991899, "volume": 71013.0}, {"date": "2005-01-18", "close": 1.144152875, "volume": 73198.0}, {"date": "2005-01-19", "close": 1.052620645, "volume": 152558.0}, {"date": "2005-01-20", "close": 1.052620645, "volume": 73799.0}, {"date": "2005-01-21", "close": 1.144152875, "volume": 99965.0}, {"date": "2005-01-24", "close": 1.235685105, "volume": 487016.0}, {"date": "2005-01-25", "close": 1.235685105, "volume": 147549.0}, {"date": "2005-01-27", "close": 1.18991899, "volume": 51407.0}, {"date": "2005-01-28", "close": 1.18991899, "volume": 34131.0}, {"date": "2005-01-31", "close": 1.144152875, "volume": 354662.0}, {"date": "2005-02-01", "close": 1.09838676, "volume": 66148.0}, {"date": "2005-02-02", "close": 1.09838676, "volume": 39003.0}, {"date": "2005-02-03", "close": 1.052620645, "volume": 52572.0}, {"date": "2005-02-04", "close": 1.052620645, "volume": 100788.0}, {"date": "2005-02-07", "close": 1.09838676, "volume": 144848.0}, {"date": "2005-02-08", "close": 1.28145122, "volume": 458793.0}, {"date": "2005-02-09", "close": 1.327217335, "volume": 446394.0}, {"date": "2005-02-10", "close": 1.510281795, "volume": 1335339.0}, {"date": "2005-02-11", "close": 1.510281795, "volume": 250178.0}, {"date": "2005-02-14", "close": 1.601814025, "volume": 322339.0}, {"date": "2005-02-15", "close": 1.55604791, "volume": 258876.0}, {"date": "2005-02-16", "close": 1.46451568, "volume": 113551.0}, {"date": "2005-02-17", "close": 1.46451568, "volume": 140361.0}, {"date": "2005-02-18", "close": 1.510281795, "volume": 105799.0}, {"date": "2005-02-21", "close": 1.28145122, "volume": 514391.0}, {"date": "2005-02-22", "close": 1.28145122, "volume": 212052.0}, {"date": "2005-02-23", "close": 1.327217335, "volume": 140302.0}, {"date": "2005-02-24", "close": 1.235685105, "volume": 148813.0}, {"date": "2005-02-25", "close": 1.327217335, "volume": 131484.0}, {"date": "2005-02-28", "close": 1.418749565, "volume": 171524.0}, {"date": "2005-03-01", "close": 1.37298345, "volume": 137704.0}, {"date": "2005-03-02", "close": 1.327217335, "volume": 38129.0}, {"date": "2005-03-03", "close": 1.327217335, "volume": 38914.0}, {"date": "2005-03-04", "close": 1.46451568, "volume": 215124.0}, {"date": "2005-03-07", "close": 1.46451568, "volume": 150061.0}, {"date": "2005-03-08", "close": 1.510281795, "volume": 281039.0}, {"date": "2005-03-09", "close": 1.37298345, "volume": 344741.0}, {"date": "2005-03-10", "close": 1.327217335, "volume": 313136.0}, {"date": "2005-03-11", "close": 1.327217335, "volume": 127213.0}, {"date": "2005-03-14", "close": 1.28145122, "volume": 67453.0}, {"date": "2005-03-15", "close": 1.28145122, "volume": 61976.0}, {"date": "2005-03-16", "close": 1.235685105, "volume": 61181.0}, {"date": "2005-03-17", "close": 1.18991899, "volume": 210154.0}, {"date": "2005-03-18", "close": 1.28145122, "volume": 207726.0}, {"date": "2005-03-21", "close": 1.327217335, "volume": 86724.0}, {"date": "2005-03-22", "close": 1.28145122, "volume": 142288.0}, {"date": "2005-03-23", "close": 1.28145122, "volume": 35349.0}, {"date": "2005-03-24", "close": 1.327217335, "volume": 46923.0}, {"date": "2005-03-29", "close": 1.327217335, "volume": 17480.0}, {"date": "2005-03-30", "close": 1.18991899, "volume": 57011.0}, {"date": "2005-03-31", "close": 1.235685105, "volume": 16833.0}, {"date": "2005-04-01", "close": 1.235685105, "volume": 16379.0}, {"date": "2005-04-04", "close": 1.18991899, "volume": 58449.0}, {"date": "2005-04-05", "close": 1.09838676, "volume": 160271.0}, {"date": "2005-04-06", "close": 1.09838676, "volume": 122908.0}, {"date": "2005-04-07", "close": 1.09838676, "volume": 18682.0}, {"date": "2005-04-08", "close": 1.052620645, "volume": 72619.0}, {"date": "2005-04-11", "close": 1.00685453, "volume": 70921.0}, {"date": "2005-04-12", "close": 1.00685453, "volume": 13110.0}, {"date": "2005-04-13", "close": 1.052620645, "volume": 41963.0}, {"date": "2005-04-14", "close": 1.00685453, "volume": 31807.0}, {"date": "2005-04-15", "close": 0.961088415, "volume": 132219.0}, {"date": "2005-04-18", "close": 0.9153223, "volume": 125406.0}, {"date": "2005-04-19", "close": 0.842096516, "volume": 34086.0}, {"date": "2005-04-20", "close": 0.869556185, "volume": 44826.0}, {"date": "2005-04-21", "close": 1.00685453, "volume": 125546.0}, {"date": "2005-04-22", "close": 0.869556185, "volume": 109079.0}, {"date": "2005-04-26", "close": 1.00685453, "volume": 37145.0}, {"date": "2005-04-27", "close": 1.00685453, "volume": 14967.0}, {"date": "2005-04-28", "close": 0.961088415, "volume": 7648.0}, {"date": "2005-04-29", "close": 0.9153223, "volume": 9833.0}, {"date": "2005-05-02", "close": 0.805483624, "volume": 43234.0}, {"date": "2005-05-03", "close": 0.869556185, "volume": 8740.0}, {"date": "2005-05-04", "close": 0.851249739, "volume": 75041.0}, {"date": "2005-05-05", "close": 0.851249739, "volume": 1748.0}, {"date": "2005-05-06", "close": 0.9153223, "volume": 24396.0}, {"date": "2005-05-09", "close": 0.9153223, "volume": 20758.0}, {"date": "2005-05-10", "close": 0.9153223, "volume": 32939.0}, {"date": "2005-05-11", "close": 1.052620645, "volume": 48311.0}, {"date": "2005-05-12", "close": 1.052620645, "volume": 40423.0}, {"date": "2005-05-13", "close": 1.052620645, "volume": 60940.0}, {"date": "2005-05-16", "close": 0.9153223, "volume": 17790.0}, {"date": "2005-05-17", "close": 1.00685453, "volume": 1093.0}, {"date": "2005-05-18", "close": 0.897015854, "volume": 44793.0}, {"date": "2005-05-19", "close": 0.897015854, "volume": 36053.0}, {"date": "2005-05-20", "close": 0.9153223, "volume": 33911.0}, {"date": "2005-05-23", "close": 0.82379007, "volume": 77733.0}, {"date": "2005-05-24", "close": 0.897015854, "volume": 19274.0}, {"date": "2005-05-25", "close": 0.851249739, "volume": 5463.0}, {"date": "2005-05-26", "close": 0.842096516, "volume": 29607.0}, {"date": "2005-05-27", "close": 0.869556185, "volume": 10925.0}, {"date": "2005-05-30", "close": 0.869556185, "volume": 8194.0}, {"date": "2005-05-31", "close": 0.869556185, "volume": 16934.0}, {"date": "2005-06-01", "close": 0.887862631, "volume": 19665.0}, {"date": "2005-06-02", "close": 0.887862631, "volume": 5463.0}, {"date": "2005-06-03", "close": 0.906169077, "volume": 5463.0}, {"date": "2005-06-06", "close": 0.869556185, "volume": 21850.0}, {"date": "2005-06-07", "close": 0.897015854, "volume": 30318.0}, {"date": "2005-06-08", "close": 0.961088415, "volume": 172937.0}, {"date": "2005-06-09", "close": 0.961088415, "volume": 11307.0}, {"date": "2005-06-10", "close": 0.9153223, "volume": 67239.0}, {"date": "2005-06-14", "close": 0.961088415, "volume": 32775.0}, {"date": "2005-06-15", "close": 0.9153223, "volume": 28487.0}, {"date": "2005-06-16", "close": 0.961088415, "volume": 17480.0}, {"date": "2005-06-17", "close": 0.961088415, "volume": 26767.0}, {"date": "2005-06-20", "close": 0.961088415, "volume": 50729.0}, {"date": "2005-06-21", "close": 1.052620645, "volume": 103352.0}, {"date": "2005-06-22", "close": 1.00685453, "volume": 97914.0}, {"date": "2005-06-23", "close": 1.00685453, "volume": 23762.0}, {"date": "2005-06-24", "close": 0.961088415, "volume": 483279.0}, {"date": "2005-06-27", "close": 0.961088415, "volume": 44574.0}, {"date": "2005-06-28", "close": 0.961088415, "volume": 18422.0}, {"date": "2005-06-29", "close": 0.9153223, "volume": 21850.0}, {"date": "2005-06-30", "close": 0.9153223, "volume": 85981.0}, {"date": "2005-07-01", "close": 1.00685453, "volume": 15404.0}, {"date": "2005-07-04", "close": 0.9153223, "volume": 118417.0}, {"date": "2005-07-05", "close": 0.9153223, "volume": 25838.0}, {"date": "2005-07-06", "close": 0.887862631, "volume": 26767.0}, {"date": "2005-07-07", "close": 0.887862631, "volume": 10084.0}, {"date": "2005-07-08", "close": 0.878709408, "volume": 28700.0}, {"date": "2005-07-11", "close": 0.9153223, "volume": 21850.0}, {"date": "2005-07-12", "close": 0.961088415, "volume": 3824.0}, {"date": "2005-07-13", "close": 0.906169077, "volume": 6555.0}, {"date": "2005-07-15", "close": 0.9153223, "volume": 31683.0}, {"date": "2005-07-18", "close": 0.9153223, "volume": 22943.0}, {"date": "2005-07-19", "close": 0.9153223, "volume": 75383.0}, {"date": "2005-07-21", "close": 0.961088415, "volume": 53752.0}, {"date": "2005-07-22", "close": 0.961088415, "volume": 24627.0}, {"date": "2005-07-25", "close": 0.9153223, "volume": 6555.0}, {"date": "2005-07-26", "close": 1.00685453, "volume": 60088.0}, {"date": "2005-07-27", "close": 1.052620645, "volume": 156229.0}, {"date": "2005-07-28", "close": 1.09838676, "volume": 104663.0}, {"date": "2005-07-29", "close": 1.052620645, "volume": 97634.0}, {"date": "2005-08-01", "close": 1.052620645, "volume": 65370.0}, {"date": "2005-08-02", "close": 1.00685453, "volume": 40955.0}, {"date": "2005-08-03", "close": 1.09838676, "volume": 145015.0}, {"date": "2005-08-04", "close": 1.09838676, "volume": 30116.0}, {"date": "2005-08-05", "close": 1.144152875, "volume": 84069.0}, {"date": "2005-08-08", "close": 1.18991899, "volume": 11799.0}, {"date": "2005-08-09", "close": 1.09838676, "volume": 127540.0}, {"date": "2005-08-10", "close": 1.09838676, "volume": 75711.0}, {"date": "2005-08-11", "close": 1.09838676, "volume": 36927.0}, {"date": "2005-08-12", "close": 1.144152875, "volume": 40423.0}, {"date": "2005-08-15", "close": 1.09838676, "volume": 130597.0}, {"date": "2005-08-16", "close": 1.144152875, "volume": 50583.0}, {"date": "2005-08-17", "close": 1.144152875, "volume": 50162.0}, {"date": "2005-08-18", "close": 1.09838676, "volume": 36747.0}, {"date": "2005-08-19", "close": 1.09838676, "volume": 53850.0}, {"date": "2005-08-22", "close": 1.144152875, "volume": 83222.0}, {"date": "2005-08-23", "close": 1.28145122, "volume": 308520.0}, {"date": "2005-08-24", "close": 1.235685105, "volume": 185190.0}, {"date": "2005-08-25", "close": 1.28145122, "volume": 94367.0}, {"date": "2005-08-26", "close": 1.235685105, "volume": 23598.0}, {"date": "2005-08-29", "close": 1.235685105, "volume": 77755.0}, {"date": "2005-08-30", "close": 1.235685105, "volume": 52768.0}, {"date": "2005-08-31", "close": 1.18991899, "volume": 70985.0}, {"date": "2005-09-01", "close": 1.144152875, "volume": 16528.0}, {"date": "2005-09-02", "close": 1.18991899, "volume": 14890.0}, {"date": "2005-09-05", "close": 1.18991899, "volume": 27914.0}, {"date": "2005-09-06", "close": 1.144152875, "volume": 33322.0}, {"date": "2005-09-07", "close": 1.18991899, "volume": 8194.0}, {"date": "2005-09-08", "close": 1.18991899, "volume": 39877.0}, {"date": "2005-09-12", "close": 1.144152875, "volume": 15990.0}, {"date": "2005-09-14", "close": 1.144152875, "volume": 14421.0}, {"date": "2005-09-15", "close": 1.235685105, "volume": 53182.0}, {"date": "2005-09-16", "close": 1.235685105, "volume": 9833.0}, {"date": "2005-09-19", "close": 1.18991899, "volume": 20283.0}, {"date": "2005-09-20", "close": 1.144152875, "volume": 22165.0}, {"date": "2005-09-21", "close": 1.235685105, "volume": 129856.0}, {"date": "2005-09-22", "close": 1.235685105, "volume": 25346.0}, {"date": "2005-09-23", "close": 1.18991899, "volume": 24363.0}, {"date": "2005-09-26", "close": 1.144152875, "volume": 69374.0}, {"date": "2005-09-27", "close": 1.09838676, "volume": 76804.0}, {"date": "2005-09-28", "close": 1.144152875, "volume": 10816.0}, {"date": "2005-09-29", "close": 1.144152875, "volume": 41878.0}, {"date": "2005-09-30", "close": 1.144152875, "volume": 76510.0}, {"date": "2005-10-03", "close": 1.09838676, "volume": 45659.0}, {"date": "2005-10-04", "close": 1.09838676, "volume": 56588.0}, {"date": "2005-10-05", "close": 1.00685453, "volume": 122310.0}, {"date": "2005-10-06", "close": 1.09838676, "volume": 34960.0}, {"date": "2005-10-07", "close": 1.09838676, "volume": 53533.0}, {"date": "2005-10-10", "close": 1.052620645, "volume": 79847.0}, {"date": "2005-10-11", "close": 1.09838676, "volume": 26056.0}, {"date": "2005-10-12", "close": 1.09838676, "volume": 98381.0}, {"date": "2005-10-13", "close": 1.052620645, "volume": 16606.0}, {"date": "2005-10-14", "close": 1.052620645, "volume": 5463.0}, {"date": "2005-10-17", "close": 1.052620645, "volume": 37137.0}, {"date": "2005-10-18", "close": 1.00685453, "volume": 16076.0}, {"date": "2005-10-19", "close": 1.09838676, "volume": 91132.0}, {"date": "2005-10-20", "close": 1.09838676, "volume": 57357.0}, {"date": "2005-10-21", "close": 1.052620645, "volume": 74362.0}, {"date": "2005-10-24", "close": 1.00685453, "volume": 14215.0}, {"date": "2005-10-25", "close": 1.052620645, "volume": 23374.0}, {"date": "2005-10-26", "close": 1.09838676, "volume": 10925.0}, {"date": "2005-10-27", "close": 1.18991899, "volume": 52615.0}, {"date": "2005-10-28", "close": 1.144152875, "volume": 99965.0}, {"date": "2005-10-31", "close": 1.144152875, "volume": 64786.0}, {"date": "2005-11-01", "close": 1.144152875, "volume": 91374.0}, {"date": "2005-11-02", "close": 1.144152875, "volume": 64614.0}, {"date": "2005-11-03", "close": 1.144152875, "volume": 3824.0}, {"date": "2005-11-04", "close": 1.144152875, "volume": 29307.0}, {"date": "2005-11-07", "close": 1.09838676, "volume": 23746.0}, {"date": "2005-11-08", "close": 1.09838676, "volume": 30656.0}, {"date": "2005-11-09", "close": 1.09838676, "volume": 25635.0}, {"date": "2005-11-10", "close": 1.09838676, "volume": 13039.0}, {"date": "2005-11-11", "close": 1.052620645, "volume": 32775.0}, {"date": "2005-11-14", "close": 1.052620645, "volume": 32396.0}, {"date": "2005-11-15", "close": 1.09838676, "volume": 19657.0}, {"date": "2005-11-16", "close": 1.00685453, "volume": 68823.0}, {"date": "2005-11-17", "close": 1.052620645, "volume": 24824.0}, {"date": "2005-11-18", "close": 1.09838676, "volume": 30645.0}, {"date": "2005-11-21", "close": 1.09838676, "volume": 36053.0}, {"date": "2005-11-22", "close": 1.09838676, "volume": 32065.0}, {"date": "2005-11-23", "close": 1.09838676, "volume": 5463.0}, {"date": "2005-11-24", "close": 1.09838676, "volume": 29607.0}, {"date": "2005-11-25", "close": 1.09838676, "volume": 5463.0}, {"date": "2005-11-28", "close": 1.052620645, "volume": 15186.0}, {"date": "2005-11-29", "close": 1.09838676, "volume": 17501.0}, {"date": "2005-11-30", "close": 1.09838676, "volume": 24945.0}, {"date": "2005-12-01", "close": 1.09838676, "volume": 16776.0}, {"date": "2005-12-02", "close": 1.09838676, "volume": 2808816.0}, {"date": "2005-12-05", "close": 1.00685453, "volume": 2662100.0}, {"date": "2005-12-06", "close": 1.052620645, "volume": 2230725.0}, {"date": "2005-12-07", "close": 1.052620645, "volume": 399248.0}, {"date": "2005-12-08", "close": 1.052620645, "volume": 358508.0}, {"date": "2005-12-09", "close": 1.00685453, "volume": 213586.0}, {"date": "2005-12-12", "close": 0.9153223, "volume": 359446.0}, {"date": "2005-12-13", "close": 1.00685453, "volume": 181238.0}, {"date": "2005-12-14", "close": 1.052620645, "volume": 57214.0}, {"date": "2005-12-16", "close": 1.00685453, "volume": 125563.0}, {"date": "2005-12-19", "close": 1.00685453, "volume": 14203.0}, {"date": "2005-12-20", "close": 1.052620645, "volume": 12564.0}, {"date": "2005-12-21", "close": 1.00685453, "volume": 118067.0}, {"date": "2005-12-22", "close": 1.00685453, "volume": 30885.0}, {"date": "2005-12-23", "close": 1.00685453, "volume": 9833.0}, {"date": "2005-12-28", "close": 0.961088415, "volume": 11231.0}, {"date": "2005-12-29", "close": 1.00685453, "volume": 18824.0}, {"date": "2005-12-30", "close": 1.052620645, "volume": 7648.0}, {"date": "2006-01-03", "close": 1.00685453, "volume": 23380.0}, {"date": "2006-01-04", "close": 1.00685453, "volume": 40417.0}, {"date": "2006-01-05", "close": 1.00685453, "volume": 45754.0}, {"date": "2006-01-06", "close": 0.961088415, "volume": 103248.0}, {"date": "2006-01-09", "close": 0.961088415, "volume": 15841.0}, {"date": "2006-01-10", "close": 0.9153223, "volume": 199930.0}, {"date": "2006-01-11", "close": 0.9153223, "volume": 71438.0}, {"date": "2006-01-12", "close": 0.961088415, "volume": 68421.0}, {"date": "2006-01-13", "close": 1.00685453, "volume": 116036.0}, {"date": "2006-01-16", "close": 1.00685453, "volume": 91422.0}, {"date": "2006-01-17", "close": 1.144152875, "volume": 283610.0}, {"date": "2006-01-18", "close": 1.144152875, "volume": 224945.0}, {"date": "2006-01-19", "close": 1.18991899, "volume": 217542.0}, {"date": "2006-01-20", "close": 1.18991899, "volume": 71891.0}, {"date": "2006-01-23", "close": 1.18991899, "volume": 110912.0}, {"date": "2006-01-24", "close": 1.09838676, "volume": 142948.0}, {"date": "2006-01-25", "close": 1.09838676, "volume": 95694.0}, {"date": "2006-01-27", "close": 1.09838676, "volume": 304636.0}, {"date": "2006-01-30", "close": 1.09838676, "volume": 91082.0}, {"date": "2006-01-31", "close": 1.052620645, "volume": 188724.0}, {"date": "2006-02-01", "close": 1.00685453, "volume": 137236.0}, {"date": "2006-02-02", "close": 1.00685453, "volume": 94400.0}, {"date": "2006-02-03", "close": 1.00685453, "volume": 41573.0}, {"date": "2006-02-06", "close": 1.00685453, "volume": 11744.0}, {"date": "2006-02-07", "close": 1.00685453, "volume": 3278.0}, {"date": "2006-02-08", "close": 0.961088415, "volume": 71581.0}, {"date": "2006-02-09", "close": 1.00685453, "volume": 31722.0}, {"date": "2006-02-10", "close": 1.00685453, "volume": 49634.0}, {"date": "2006-02-13", "close": 0.9153223, "volume": 112793.0}, {"date": "2006-02-14", "close": 0.9153223, "volume": 122803.0}, {"date": "2006-02-15", "close": 0.9153223, "volume": 105271.0}, {"date": "2006-02-16", "close": 0.897015854, "volume": 79800.0}, {"date": "2006-02-17", "close": 0.887862631, "volume": 108108.0}, {"date": "2006-02-20", "close": 0.851249739, "volume": 40641.0}, {"date": "2006-02-21", "close": 0.869556185, "volume": 88646.0}, {"date": "2006-02-22", "close": 0.860402962, "volume": 72095.0}, {"date": "2006-02-23", "close": 0.869556185, "volume": 44050.0}, {"date": "2006-02-24", "close": 0.869556185, "volume": 3278.0}, {"date": "2006-02-27", "close": 0.887862631, "volume": 76651.0}, {"date": "2006-02-28", "close": 0.961088415, "volume": 47612.0}, {"date": "2006-03-01", "close": 0.906169077, "volume": 14749.0}, {"date": "2006-03-02", "close": 0.906169077, "volume": 7101.0}, {"date": "2006-03-03", "close": 0.906169077, "volume": 14077.0}, {"date": "2006-03-06", "close": 0.906169077, "volume": 49023.0}, {"date": "2006-03-07", "close": 0.9153223, "volume": 44522.0}, {"date": "2006-03-08", "close": 0.887862631, "volume": 64193.0}, {"date": "2006-03-09", "close": 0.897015854, "volume": 19065.0}, {"date": "2006-03-10", "close": 0.897015854, "volume": 2886.0}, {"date": "2006-03-13", "close": 0.9153223, "volume": 94289.0}, {"date": "2006-03-14", "close": 0.897015854, "volume": 26761.0}, {"date": "2006-03-15", "close": 0.906169077, "volume": 45913.0}, {"date": "2006-03-16", "close": 1.00685453, "volume": 3610570.0}, {"date": "2006-03-17", "close": 1.09838676, "volume": 630227.0}, {"date": "2006-03-20", "close": 1.18991899, "volume": 721031.0}, {"date": "2006-03-21", "close": 1.09838676, "volume": 84732.0}, {"date": "2006-03-22", "close": 1.144152875, "volume": 308808.0}, {"date": "2006-03-23", "close": 1.18991899, "volume": 1183172.0}, {"date": "2006-03-24", "close": 1.18991899, "volume": 1561864.0}, {"date": "2006-03-27", "close": 1.144152875, "volume": 204652.0}, {"date": "2006-03-28", "close": 1.09838676, "volume": 349047.0}, {"date": "2006-03-29", "close": 1.144152875, "volume": 166268.0}, {"date": "2006-03-30", "close": 1.09838676, "volume": 149947.0}, {"date": "2006-03-31", "close": 1.09838676, "volume": 352991.0}, {"date": "2006-04-03", "close": 1.052620645, "volume": 209724.0}, {"date": "2006-04-04", "close": 1.09838676, "volume": 287394.0}, {"date": "2006-04-05", "close": 1.144152875, "volume": 389480.0}, {"date": "2006-04-06", "close": 1.144152875, "volume": 405532.0}, {"date": "2006-04-07", "close": 1.18991899, "volume": 419398.0}, {"date": "2006-04-10", "close": 1.144152875, "volume": 300530.0}, {"date": "2006-04-11", "close": 1.18991899, "volume": 370932.0}, {"date": "2006-04-12", "close": 1.144152875, "volume": 297871.0}, {"date": "2006-04-13", "close": 1.144152875, "volume": 26283.0}, {"date": "2006-04-18", "close": 1.18991899, "volume": 171042.0}, {"date": "2006-04-19", "close": 1.18991899, "volume": 46322.0}, {"date": "2006-04-20", "close": 1.327217335, "volume": 554033.0}, {"date": "2006-04-21", "close": 1.327217335, "volume": 152289.0}, {"date": "2006-04-24", "close": 1.37298345, "volume": 149603.0}, {"date": "2006-04-26", "close": 1.37298345, "volume": 364995.0}, {"date": "2006-04-27", "close": 1.28145122, "volume": 98402.0}, {"date": "2006-04-28", "close": 1.327217335, "volume": 55308.0}, {"date": "2006-05-01", "close": 1.37298345, "volume": 56208.0}, {"date": "2006-05-02", "close": 1.327217335, "volume": 294148.0}, {"date": "2006-05-03", "close": 1.327217335, "volume": 51878.0}, {"date": "2006-05-04", "close": 1.327217335, "volume": 43700.0}, {"date": "2006-05-05", "close": 1.327217335, "volume": 35288.0}, {"date": "2006-05-08", "close": 1.418749565, "volume": 526608.0}, {"date": "2006-05-09", "close": 1.327217335, "volume": 260018.0}, {"date": "2006-05-10", "close": 1.327217335, "volume": 170340.0}, {"date": "2006-05-11", "close": 1.327217335, "volume": 144179.0}, {"date": "2006-05-12", "close": 1.327217335, "volume": 190441.0}, {"date": "2006-05-15", "close": 1.28145122, "volume": 446728.0}, {"date": "2006-05-16", "close": 1.235685105, "volume": 339555.0}, {"date": "2006-05-17", "close": 1.28145122, "volume": 89449.0}, {"date": "2006-05-18", "close": 1.235685105, "volume": 35725.0}, {"date": "2006-05-19", "close": 1.18991899, "volume": 61388.0}, {"date": "2006-05-22", "close": 1.18991899, "volume": 271876.0}, {"date": "2006-05-23", "close": 1.144152875, "volume": 107416.0}, {"date": "2006-05-24", "close": 1.18991899, "volume": 64680.0}, {"date": "2006-05-25", "close": 1.09838676, "volume": 148363.0}, {"date": "2006-05-26", "close": 1.144152875, "volume": 121696.0}, {"date": "2006-05-29", "close": 1.144152875, "volume": 111672.0}, {"date": "2006-05-30", "close": 1.235685105, "volume": 19622.0}, {"date": "2006-05-31", "close": 1.18991899, "volume": 14245.0}, {"date": "2006-06-01", "close": 1.18991899, "volume": 66425.0}, {"date": "2006-06-02", "close": 1.144152875, "volume": 8522.0}, {"date": "2006-06-05", "close": 1.18991899, "volume": 68623.0}, {"date": "2006-06-06", "close": 1.144152875, "volume": 54626.0}, {"date": "2006-06-07", "close": 1.18991899, "volume": 2185.0}, {"date": "2006-06-08", "close": 1.052620645, "volume": 207893.0}, {"date": "2006-06-09", "close": 1.052620645, "volume": 69158.0}, {"date": "2006-06-13", "close": 1.00685453, "volume": 168832.0}, {"date": "2006-06-14", "close": 0.961088415, "volume": 13665.0}, {"date": "2006-06-15", "close": 1.00685453, "volume": 48158.0}, {"date": "2006-06-16", "close": 1.052620645, "volume": 43708.0}, {"date": "2006-06-19", "close": 1.09838676, "volume": 32199.0}, {"date": "2006-06-20", "close": 1.00685453, "volume": 134054.0}, {"date": "2006-06-21", "close": 1.00685453, "volume": 75711.0}, {"date": "2006-06-22", "close": 1.052620645, "volume": 203972.0}, {"date": "2006-06-23", "close": 1.00685453, "volume": 128796.0}, {"date": "2006-06-26", "close": 1.00685453, "volume": 21850.0}, {"date": "2006-06-27", "close": 0.961088415, "volume": 67736.0}, {"date": "2006-06-28", "close": 0.9153223, "volume": 3220.0}, {"date": "2006-06-29", "close": 0.9153223, "volume": 18548.0}, {"date": "2006-06-30", "close": 1.052620645, "volume": 215631.0}, {"date": "2006-07-03", "close": 1.052620645, "volume": 29253.0}, {"date": "2006-07-04", "close": 1.00685453, "volume": 8161.0}, {"date": "2006-07-05", "close": 1.00685453, "volume": 56382.0}, {"date": "2006-07-06", "close": 1.00685453, "volume": 21055.0}, {"date": "2006-07-07", "close": 1.052620645, "volume": 27750.0}, {"date": "2006-07-10", "close": 1.00685453, "volume": 17284.0}, {"date": "2006-07-11", "close": 1.052620645, "volume": 169704.0}, {"date": "2006-07-12", "close": 1.00685453, "volume": 161145.0}, {"date": "2006-07-14", "close": 0.961088415, "volume": 38238.0}, {"date": "2006-07-17", "close": 0.961088415, "volume": 27573.0}, {"date": "2006-07-18", "close": 0.961088415, "volume": 153073.0}, {"date": "2006-07-19", "close": 0.961088415, "volume": 979679.0}, {"date": "2006-07-20", "close": 0.961088415, "volume": 59433.0}, {"date": "2006-07-21", "close": 1.00685453, "volume": 420917.0}, {"date": "2006-07-24", "close": 1.00685453, "volume": 626967.0}, {"date": "2006-07-25", "close": 1.052620645, "volume": 93659.0}, {"date": "2006-07-26", "close": 0.961088415, "volume": 64884.0}, {"date": "2006-07-27", "close": 1.00685453, "volume": 102034.0}, {"date": "2006-07-28", "close": 1.052620645, "volume": 140415.0}, {"date": "2006-07-31", "close": 1.052620645, "volume": 207291.0}, {"date": "2006-08-01", "close": 1.00685453, "volume": 84647.0}, {"date": "2006-08-02", "close": 0.961088415, "volume": 20430.0}, {"date": "2006-08-03", "close": 1.00685453, "volume": 166358.0}, {"date": "2006-08-04", "close": 1.00685453, "volume": 60611.0}, {"date": "2006-08-07", "close": 1.00685453, "volume": 11968.0}, {"date": "2006-08-08", "close": 1.052620645, "volume": 6004.0}, {"date": "2006-08-09", "close": 1.00685453, "volume": 61531.0}, {"date": "2006-08-10", "close": 0.961088415, "volume": 22833.0}, {"date": "2006-08-11", "close": 1.00685453, "volume": 220962.0}, {"date": "2006-08-14", "close": 0.961088415, "volume": 170323.0}, {"date": "2006-08-15", "close": 1.00685453, "volume": 58334.0}, {"date": "2006-08-16", "close": 1.00685453, "volume": 65572.0}, {"date": "2006-08-17", "close": 1.00685453, "volume": 912366.0}, {"date": "2006-08-18", "close": 0.961088415, "volume": 27929.0}, {"date": "2006-08-21", "close": 0.961088415, "volume": 42757.0}, {"date": "2006-08-22", "close": 1.00685453, "volume": 57527.0}, {"date": "2006-08-23", "close": 1.09838676, "volume": 692788.0}, {"date": "2006-08-24", "close": 1.00685453, "volume": 214362.0}, {"date": "2006-08-25", "close": 1.00685453, "volume": 62819.0}, {"date": "2006-08-28", "close": 1.052620645, "volume": 80840.0}, {"date": "2006-08-29", "close": 1.052620645, "volume": 64001.0}, {"date": "2006-08-30", "close": 1.00685453, "volume": 121041.0}, {"date": "2006-08-31", "close": 1.052620645, "volume": 87658.0}, {"date": "2006-09-01", "close": 1.052620645, "volume": 64207.0}, {"date": "2006-09-04", "close": 1.144152875, "volume": 232951.0}, {"date": "2006-09-05", "close": 1.09838676, "volume": 90132.0}, {"date": "2006-09-06", "close": 1.235685105, "volume": 663235.0}, {"date": "2006-09-07", "close": 1.235685105, "volume": 320720.0}, {"date": "2006-09-08", "close": 1.18991899, "volume": 358775.0}, {"date": "2006-09-11", "close": 1.09838676, "volume": 552756.0}, {"date": "2006-09-12", "close": 1.052620645, "volume": 182777.0}, {"date": "2006-09-13", "close": 0.961088415, "volume": 151174.0}, {"date": "2006-09-14", "close": 1.052620645, "volume": 21288.0}, {"date": "2006-09-15", "close": 1.052620645, "volume": 21535.0}, {"date": "2006-09-18", "close": 1.052620645, "volume": 31456.0}, {"date": "2006-09-19", "close": 1.00685453, "volume": 125077.0}, {"date": "2006-09-20", "close": 1.00685453, "volume": 54557.0}, {"date": "2006-09-21", "close": 1.00685453, "volume": 109291.0}, {"date": "2006-09-22", "close": 1.00685453, "volume": 57094.0}, {"date": "2006-09-25", "close": 1.052620645, "volume": 77568.0}, {"date": "2006-09-26", "close": 1.00685453, "volume": 109396.0}, {"date": "2006-09-27", "close": 1.00685453, "volume": 105008.0}, {"date": "2006-09-28", "close": 1.00685453, "volume": 22593.0}, {"date": "2006-09-29", "close": 1.052620645, "volume": 157804.0}, {"date": "2006-10-02", "close": 1.052620645, "volume": 25128.0}, {"date": "2006-10-03", "close": 1.00685453, "volume": 85072.0}, {"date": "2006-10-04", "close": 0.961088415, "volume": 114058.0}, {"date": "2006-10-05", "close": 0.961088415, "volume": 190283.0}, {"date": "2006-10-06", "close": 1.00685453, "volume": 17824.0}, {"date": "2006-10-10", "close": 1.00685453, "volume": 120816.0}, {"date": "2006-10-11", "close": 1.00685453, "volume": 34663.0}, {"date": "2006-10-12", "close": 0.961088415, "volume": 159094.0}, {"date": "2006-10-13", "close": 1.052620645, "volume": 402486.0}, {"date": "2006-10-16", "close": 1.00685453, "volume": 103892.0}, {"date": "2006-10-17", "close": 1.00685453, "volume": 44338.0}, {"date": "2006-10-18", "close": 1.052620645, "volume": 424987.0}, {"date": "2006-10-19", "close": 1.00685453, "volume": 27313.0}, {"date": "2006-10-20", "close": 1.052620645, "volume": 331807.0}, {"date": "2006-10-23", "close": 1.052620645, "volume": 159152.0}, {"date": "2006-10-24", "close": 1.09838676, "volume": 685168.0}, {"date": "2006-10-25", "close": 1.052620645, "volume": 736150.0}, {"date": "2006-10-26", "close": 1.144152875, "volume": 324615.0}, {"date": "2006-10-27", "close": 1.09838676, "volume": 332503.0}, {"date": "2006-10-30", "close": 1.052620645, "volume": 185891.0}, {"date": "2006-10-31", "close": 1.144152875, "volume": 697267.0}, {"date": "2006-11-01", "close": 1.18991899, "volume": 672410.0}, {"date": "2006-11-02", "close": 1.235685105, "volume": 282352.0}, {"date": "2006-11-03", "close": 1.18991899, "volume": 11455479.0}, {"date": "2006-11-06", "close": 1.144152875, "volume": 351504.0}, {"date": "2006-11-07", "close": 1.09838676, "volume": 105864.0}, {"date": "2006-11-08", "close": 1.144152875, "volume": 173426.0}, {"date": "2006-11-09", "close": 1.09838676, "volume": 1033878.0}, {"date": "2006-11-10", "close": 1.144152875, "volume": 616176.0}, {"date": "2006-11-13", "close": 1.052620645, "volume": 58568.0}, {"date": "2006-11-14", "close": 1.144152875, "volume": 160665.0}, {"date": "2006-11-15", "close": 1.09838676, "volume": 24163.0}, {"date": "2006-11-16", "close": 1.052620645, "volume": 65777.0}, {"date": "2006-11-17", "close": 1.09838676, "volume": 349992.0}, {"date": "2006-11-20", "close": 1.00685453, "volume": 66689.0}, {"date": "2006-11-21", "close": 1.00685453, "volume": 254718.0}, {"date": "2006-11-22", "close": 1.00685453, "volume": 514665.0}, {"date": "2006-11-23", "close": 1.052620645, "volume": 227024.0}, {"date": "2006-11-24", "close": 1.00685453, "volume": 147969.0}, {"date": "2006-11-27", "close": 1.00685453, "volume": 60121.0}, {"date": "2006-11-28", "close": 1.052620645, "volume": 71559.0}, {"date": "2006-11-29", "close": 1.00685453, "volume": 58122.0}, {"date": "2006-11-30", "close": 1.052620645, "volume": 248557.0}, {"date": "2006-12-01", "close": 1.00685453, "volume": 1252183.0}, {"date": "2006-12-04", "close": 1.00685453, "volume": 34688.0}, {"date": "2006-12-05", "close": 0.9153223, "volume": 1181480.0}, {"date": "2006-12-06", "close": 1.00685453, "volume": 317638.0}, {"date": "2006-12-07", "close": 0.961088415, "volume": 221822.0}, {"date": "2006-12-08", "close": 1.00685453, "volume": 479995.0}, {"date": "2006-12-11", "close": 0.9153223, "volume": 212104.0}, {"date": "2006-12-12", "close": 0.961088415, "volume": 716032.0}, {"date": "2006-12-13", "close": 0.9153223, "volume": 347418.0}, {"date": "2006-12-14", "close": 1.00685453, "volume": 115260.0}, {"date": "2006-12-15", "close": 0.961088415, "volume": 51457.0}, {"date": "2006-12-18", "close": 0.961088415, "volume": 83009.0}, {"date": "2006-12-19", "close": 0.9153223, "volume": 131388.0}, {"date": "2006-12-20", "close": 0.9153223, "volume": 48339.0}, {"date": "2006-12-21", "close": 0.9153223, "volume": 45011.0}, {"date": "2006-12-22", "close": 0.961088415, "volume": 42881.0}, {"date": "2006-12-27", "close": 0.9153223, "volume": 18463.0}, {"date": "2006-12-28", "close": 0.961088415, "volume": 152777.0}, {"date": "2006-12-29", "close": 0.961088415, "volume": 131975.0}, {"date": "2007-01-02", "close": 0.906169077, "volume": 323760.0}, {"date": "2007-01-03", "close": 0.897015854, "volume": 93847.0}, {"date": "2007-01-04", "close": 0.869556185, "volume": 151005.0}, {"date": "2007-01-05", "close": 0.878709408, "volume": 53081.0}, {"date": "2007-01-08", "close": 0.869556185, "volume": 50124.0}, {"date": "2007-01-09", "close": 0.878709408, "volume": 30372.0}, {"date": "2007-01-10", "close": 0.887862631, "volume": 85336.0}, {"date": "2007-01-11", "close": 0.897015854, "volume": 40642.0}, {"date": "2007-01-12", "close": 0.9153223, "volume": 899841.0}, {"date": "2007-01-15", "close": 1.00685453, "volume": 547560.0}, {"date": "2007-01-16", "close": 1.052620645, "volume": 816624.0}, {"date": "2007-01-17", "close": 1.052620645, "volume": 229221.0}, {"date": "2007-01-18", "close": 0.961088415, "volume": 222806.0}, {"date": "2007-01-19", "close": 1.00685453, "volume": 142643.0}, {"date": "2007-01-22", "close": 1.00685453, "volume": 279792.0}, {"date": "2007-01-23", "close": 1.00685453, "volume": 56974.0}, {"date": "2007-01-24", "close": 1.00685453, "volume": 121796.0}, {"date": "2007-01-25", "close": 1.00685453, "volume": 388060.0}, {"date": "2007-01-29", "close": 1.052620645, "volume": 245870.0}, {"date": "2007-01-30", "close": 0.961088415, "volume": 77909.0}, {"date": "2007-01-31", "close": 1.052620645, "volume": 97343.0}, {"date": "2007-02-01", "close": 0.961088415, "volume": 267477.0}, {"date": "2007-02-02", "close": 0.961088415, "volume": 51286.0}, {"date": "2007-02-05", "close": 0.9153223, "volume": 314840.0}, {"date": "2007-02-06", "close": 0.9153223, "volume": 135742.0}, {"date": "2007-02-07", "close": 0.9153223, "volume": 176450.0}, {"date": "2007-02-08", "close": 0.887862631, "volume": 192369.0}, {"date": "2007-02-09", "close": 0.887862631, "volume": 174693.0}, {"date": "2007-02-12", "close": 0.906169077, "volume": 89531.0}, {"date": "2007-02-13", "close": 0.878709408, "volume": 67100.0}, {"date": "2007-02-14", "close": 0.869556185, "volume": 130630.0}, {"date": "2007-02-15", "close": 0.906169077, "volume": 468383.0}, {"date": "2007-02-16", "close": 0.897015854, "volume": 53096.0}, {"date": "2007-02-19", "close": 0.897015854, "volume": 71083.0}, {"date": "2007-02-20", "close": 0.897015854, "volume": 29641.0}, {"date": "2007-02-21", "close": 0.887862631, "volume": 40220.0}, {"date": "2007-02-22", "close": 0.869556185, "volume": 88652.0}, {"date": "2007-02-23", "close": 0.860402962, "volume": 8478.0}, {"date": "2007-02-26", "close": 0.878709408, "volume": 51676.0}, {"date": "2007-02-27", "close": 0.878709408, "volume": 105164.0}, {"date": "2007-02-28", "close": 0.887862631, "volume": 78768.0}, {"date": "2007-03-01", "close": 0.887862631, "volume": 224236.0}, {"date": "2007-03-02", "close": 0.887862631, "volume": 54333.0}, {"date": "2007-03-05", "close": 0.842096516, "volume": 27182.0}, {"date": "2007-03-06", "close": 0.869556185, "volume": 100019.0}, {"date": "2007-03-07", "close": 0.82379007, "volume": 66862.0}, {"date": "2007-03-08", "close": 0.851249739, "volume": 52987.0}, {"date": "2007-03-09", "close": 0.82379007, "volume": 88340.0}, {"date": "2007-03-12", "close": 0.814636847, "volume": 139372.0}, {"date": "2007-03-13", "close": 0.851249739, "volume": 26330.0}, {"date": "2007-03-14", "close": 0.814636847, "volume": 3824.0}, {"date": "2007-03-15", "close": 0.805483624, "volume": 39199.0}, {"date": "2007-03-16", "close": 0.814636847, "volume": 23262.0}, {"date": "2007-03-19", "close": 0.805483624, "volume": 36239.0}, {"date": "2007-03-20", "close": 0.814636847, "volume": 26002.0}, {"date": "2007-03-21", "close": 0.869556185, "volume": 114079.0}, {"date": "2007-03-22", "close": 0.860402962, "volume": 15025.0}, {"date": "2007-03-23", "close": 0.851249739, "volume": 955986.0}, {"date": "2007-03-26", "close": 0.878709408, "volume": 91478.0}, {"date": "2007-03-27", "close": 0.842096516, "volume": 71302.0}, {"date": "2007-03-28", "close": 0.842096516, "volume": 38722.0}, {"date": "2007-03-29", "close": 0.814636847, "volume": 47470.0}, {"date": "2007-03-30", "close": 0.878709408, "volume": 95242.0}, {"date": "2007-04-02", "close": 0.805483624, "volume": 86333.0}, {"date": "2007-04-03", "close": 0.814636847, "volume": 34960.0}, {"date": "2007-04-04", "close": 0.814636847, "volume": 70885.0}, {"date": "2007-04-05", "close": 0.814636847, "volume": 7101.0}, {"date": "2007-04-10", "close": 0.82379007, "volume": 128710.0}, {"date": "2007-04-11", "close": 0.842096516, "volume": 87816.0}, {"date": "2007-04-12", "close": 0.860402962, "volume": 60430.0}, {"date": "2007-04-13", "close": 0.906169077, "volume": 480843.0}, {"date": "2007-04-16", "close": 0.906169077, "volume": 493920.0}, {"date": "2007-04-17", "close": 0.860402962, "volume": 225105.0}, {"date": "2007-04-18", "close": 0.851249739, "volume": 64723.0}, {"date": "2007-04-19", "close": 0.869556185, "volume": 158695.0}, {"date": "2007-04-20", "close": 0.897015854, "volume": 397779.0}, {"date": "2007-04-23", "close": 0.9153223, "volume": 285137.0}, {"date": "2007-04-24", "close": 0.906169077, "volume": 172754.0}, {"date": "2007-04-26", "close": 0.9153223, "volume": 424242.0}, {"date": "2007-04-27", "close": 0.961088415, "volume": 429063.0}, {"date": "2007-04-30", "close": 0.961088415, "volume": 505668.0}, {"date": "2007-05-01", "close": 0.9153223, "volume": 201022.0}, {"date": "2007-05-02", "close": 0.961088415, "volume": 430886.0}, {"date": "2007-05-03", "close": 1.00685453, "volume": 1163532.0}, {"date": "2007-05-04", "close": 1.00685453, "volume": 1170551.0}, {"date": "2007-05-07", "close": 0.961088415, "volume": 164093.0}, {"date": "2007-05-08", "close": 1.00685453, "volume": 149149.0}, {"date": "2007-05-09", "close": 0.961088415, "volume": 151982.0}, {"date": "2007-05-10", "close": 0.961088415, "volume": 154487.0}, {"date": "2007-05-11", "close": 0.9153223, "volume": 129626.0}, {"date": "2007-05-14", "close": 0.961088415, "volume": 175571.0}, {"date": "2007-05-15", "close": 0.961088415, "volume": 76535.0}, {"date": "2007-05-16", "close": 0.9153223, "volume": 155646.0}, {"date": "2007-05-17", "close": 0.9153223, "volume": 37540.0}, {"date": "2007-05-18", "close": 0.9153223, "volume": 90897.0}, {"date": "2007-05-21", "close": 0.961088415, "volume": 88156.0}, {"date": "2007-05-22", "close": 0.9153223, "volume": 83417.0}, {"date": "2007-05-23", "close": 0.9153223, "volume": 105985.0}, {"date": "2007-05-24", "close": 0.961088415, "volume": 246212.0}, {"date": "2007-05-25", "close": 0.9153223, "volume": 97399.0}, {"date": "2007-05-28", "close": 0.961088415, "volume": 379101.0}, {"date": "2007-05-29", "close": 1.00685453, "volume": 230157.0}, {"date": "2007-05-30", "close": 0.961088415, "volume": 36927.0}, {"date": "2007-05-31", "close": 1.00685453, "volume": 37692.0}, {"date": "2007-06-01", "close": 0.9153223, "volume": 166666.0}, {"date": "2007-06-04", "close": 0.9153223, "volume": 19931.0}, {"date": "2007-06-05", "close": 0.906169077, "volume": 211073.0}, {"date": "2007-06-06", "close": 0.887862631, "volume": 199396.0}, {"date": "2007-06-07", "close": 0.851249739, "volume": 333957.0}, {"date": "2007-06-08", "close": 0.851249739, "volume": 144583.0}, {"date": "2007-06-12", "close": 0.851249739, "volume": 330413.0}, {"date": "2007-06-13", "close": 0.805483624, "volume": 371513.0}, {"date": "2007-06-14", "close": 0.832943293, "volume": 202224.0}, {"date": "2007-06-15", "close": 0.851249739, "volume": 56232.0}, {"date": "2007-06-18", "close": 0.851249739, "volume": 56000.0}, {"date": "2007-06-19", "close": 0.860402962, "volume": 124748.0}, {"date": "2007-06-20", "close": 0.869556185, "volume": 71983.0}, {"date": "2007-06-21", "close": 0.860402962, "volume": 110835.0}, {"date": "2007-06-22", "close": 0.842096516, "volume": 56353.0}, {"date": "2007-06-25", "close": 0.860402962, "volume": 562745.0}, {"date": "2007-06-26", "close": 0.82379007, "volume": 604652.0}, {"date": "2007-06-27", "close": 0.814636847, "volume": 155865.0}, {"date": "2007-06-28", "close": 0.961088415, "volume": 2023122.0}, {"date": "2007-06-29", "close": 0.961088415, "volume": 1770774.0}, {"date": "2007-07-02", "close": 0.961088415, "volume": 776600.0}, {"date": "2007-07-03", "close": 0.961088415, "volume": 459502.0}, {"date": "2007-07-04", "close": 1.052620645, "volume": 884450.0}, {"date": "2007-07-05", "close": 1.00685453, "volume": 979451.0}, {"date": "2007-07-06", "close": 1.09838676, "volume": 1345817.0}, {"date": "2007-07-09", "close": 1.18991899, "volume": 850373.0}, {"date": "2007-07-10", "close": 1.327217335, "volume": 1900555.0}, {"date": "2007-07-11", "close": 1.235685105, "volume": 805448.0}, {"date": "2007-07-12", "close": 1.327217335, "volume": 945651.0}, {"date": "2007-07-13", "close": 1.327217335, "volume": 639382.0}, {"date": "2007-07-16", "close": 1.28145122, "volume": 626628.0}, {"date": "2007-07-17", "close": 1.28145122, "volume": 272052.0}, {"date": "2007-07-18", "close": 1.327217335, "volume": 745220.0}, {"date": "2007-07-19", "close": 1.28145122, "volume": 1372569.0}, {"date": "2007-07-20", "close": 1.327217335, "volume": 653952.0}, {"date": "2007-07-23", "close": 1.28145122, "volume": 136893.0}, {"date": "2007-07-24", "close": 1.28145122, "volume": 558400.0}, {"date": "2007-07-25", "close": 1.28145122, "volume": 215174.0}, {"date": "2007-07-26", "close": 1.18991899, "volume": 358248.0}, {"date": "2007-07-27", "close": 1.18991899, "volume": 359229.0}, {"date": "2007-07-30", "close": 1.09838676, "volume": 1341878.0}, {"date": "2007-07-31", "close": 1.18991899, "volume": 354694.0}, {"date": "2007-08-01", "close": 0.961088415, "volume": 1494242.0}, {"date": "2007-08-02", "close": 0.961088415, "volume": 501237.0}, {"date": "2007-08-03", "close": 0.906169077, "volume": 535262.0}, {"date": "2007-08-06", "close": 0.897015854, "volume": 154132.0}, {"date": "2007-08-07", "close": 0.961088415, "volume": 210186.0}, {"date": "2007-08-08", "close": 0.906169077, "volume": 140257.0}, {"date": "2007-08-09", "close": 0.9153223, "volume": 94943.0}, {"date": "2007-08-10", "close": 0.887862631, "volume": 431846.0}, {"date": "2007-08-13", "close": 0.851249739, "volume": 259148.0}, {"date": "2007-08-14", "close": 0.832943293, "volume": 370970.0}, {"date": "2007-08-15", "close": 0.796330401, "volume": 409547.0}, {"date": "2007-08-16", "close": 0.759717509, "volume": 620051.0}, {"date": "2007-08-17", "close": 0.723104617, "volume": 135745.0}, {"date": "2007-08-20", "close": 0.741411063, "volume": 450712.0}, {"date": "2007-08-21", "close": 0.73225784, "volume": 141618.0}, {"date": "2007-08-22", "close": 0.768870732, "volume": 103455.0}, {"date": "2007-08-23", "close": 0.805483624, "volume": 181903.0}, {"date": "2007-08-24", "close": 0.750564286, "volume": 114292.0}, {"date": "2007-08-27", "close": 0.778023955, "volume": 118594.0}, {"date": "2007-08-28", "close": 0.778023955, "volume": 111322.0}, {"date": "2007-08-29", "close": 0.759717509, "volume": 80944.0}, {"date": "2007-08-30", "close": 0.796330401, "volume": 148074.0}, {"date": "2007-08-31", "close": 0.796330401, "volume": 204698.0}, {"date": "2007-09-03", "close": 0.832943293, "volume": 417396.0}, {"date": "2007-09-04", "close": 0.832943293, "volume": 169012.0}, {"date": "2007-09-05", "close": 0.851249739, "volume": 401678.0}, {"date": "2007-09-06", "close": 0.814636847, "volume": 127278.0}, {"date": "2007-09-07", "close": 0.860402962, "volume": 474008.0}, {"date": "2007-09-10", "close": 0.842096516, "volume": 292520.0}, {"date": "2007-09-11", "close": 0.832943293, "volume": 77869.0}, {"date": "2007-09-12", "close": 0.961088415, "volume": 3179479.0}, {"date": "2007-09-13", "close": 0.9153223, "volume": 504738.0}, {"date": "2007-09-14", "close": 0.887862631, "volume": 854161.0}, {"date": "2007-09-17", "close": 0.9153223, "volume": 159034.0}, {"date": "2007-09-18", "close": 0.9153223, "volume": 98842.0}, {"date": "2007-09-19", "close": 0.961088415, "volume": 242283.0}, {"date": "2007-09-20", "close": 0.9153223, "volume": 76346.0}, {"date": "2007-09-21", "close": 0.9153223, "volume": 138312.0}, {"date": "2007-09-24", "close": 0.961088415, "volume": 114650.0}, {"date": "2007-09-25", "close": 0.961088415, "volume": 361299.0}, {"date": "2007-09-26", "close": 0.9153223, "volume": 39658.0}, {"date": "2007-09-27", "close": 0.961088415, "volume": 261945.0}, {"date": "2007-09-28", "close": 0.9153223, "volume": 920704.0}, {"date": "2007-10-01", "close": 0.897015854, "volume": 75711.0}, {"date": "2007-10-02", "close": 0.860402962, "volume": 307582.0}, {"date": "2007-10-03", "close": 0.860402962, "volume": 136352.0}, {"date": "2007-10-04", "close": 0.869556185, "volume": 259002.0}, {"date": "2007-10-05", "close": 0.851249739, "volume": 84123.0}, {"date": "2007-10-08", "close": 0.9153223, "volume": 279847.0}, {"date": "2007-10-09", "close": 0.897015854, "volume": 154032.0}, {"date": "2007-10-10", "close": 0.9153223, "volume": 74877.0}, {"date": "2007-10-11", "close": 0.961088415, "volume": 221709.0}, {"date": "2007-10-12", "close": 0.9153223, "volume": 385372.0}, {"date": "2007-10-15", "close": 0.878709408, "volume": 90040.0}, {"date": "2007-10-16", "close": 0.887862631, "volume": 120976.0}, {"date": "2007-10-17", "close": 0.887862631, "volume": 148529.0}, {"date": "2007-10-18", "close": 0.897015854, "volume": 238776.0}, {"date": "2007-10-19", "close": 0.887862631, "volume": 184703.0}, {"date": "2007-10-22", "close": 0.851249739, "volume": 266591.0}, {"date": "2007-10-23", "close": 0.860402962, "volume": 105974.0}, {"date": "2007-10-24", "close": 0.851249739, "volume": 24654.0}, {"date": "2007-10-25", "close": 0.842096516, "volume": 90914.0}, {"date": "2007-10-26", "close": 0.82379007, "volume": 220988.0}, {"date": "2007-10-29", "close": 0.860402962, "volume": 429239.0}, {"date": "2007-10-30", "close": 0.860402962, "volume": 73395.0}, {"date": "2007-10-31", "close": 0.851249739, "volume": 105757.0}, {"date": "2007-11-01", "close": 0.869556185, "volume": 133448.0}, {"date": "2007-11-02", "close": 0.878709408, "volume": 57065.0}, {"date": "2007-11-05", "close": 0.869556185, "volume": 82572.0}, {"date": "2007-11-06", "close": 0.869556185, "volume": 88712.0}, {"date": "2007-11-07", "close": 0.9153223, "volume": 767408.0}, {"date": "2007-11-08", "close": 0.961088415, "volume": 1671254.0}, {"date": "2007-11-09", "close": 0.906169077, "volume": 775812.0}, {"date": "2007-11-12", "close": 0.869556185, "volume": 598156.0}, {"date": "2007-11-13", "close": 0.860402962, "volume": 253293.0}, {"date": "2007-11-14", "close": 0.869556185, "volume": 133286.0}, {"date": "2007-11-15", "close": 0.897015854, "volume": 36053.0}, {"date": "2007-11-16", "close": 0.878709408, "volume": 67242.0}, {"date": "2007-12-04", "close": 0.74141082, "volume": 146834.0}, {"date": "2007-12-05", "close": 0.71395116, "volume": 192282.0}, {"date": "2007-12-06", "close": 0.6864915, "volume": 137386.0}, {"date": "2007-12-07", "close": 0.69564472, "volume": 146456.0}, {"date": "2007-12-10", "close": 0.69564472, "volume": 56689.0}, {"date": "2007-12-11", "close": 0.67276167, "volume": 157392.0}, {"date": "2007-12-12", "close": 0.6864915, "volume": 10842.0}, {"date": "2007-12-13", "close": 0.71395116, "volume": 143994.0}, {"date": "2007-12-14", "close": 0.67276167, "volume": 108272.0}, {"date": "2007-12-17", "close": 0.64987862, "volume": 149783.0}, {"date": "2007-12-18", "close": 0.6407254, "volume": 129275.0}, {"date": "2007-12-19", "close": 0.5949593, "volume": 70273.0}, {"date": "2007-12-20", "close": 0.5949593, "volume": 324927.0}, {"date": "2007-12-21", "close": 0.57665286, "volume": 193593.0}, {"date": "2007-12-24", "close": 0.5949593, "volume": 70877.0}, {"date": "2007-12-27", "close": 0.5949593, "volume": 73432.0}, {"date": "2007-12-28", "close": 0.5949593, "volume": 34633.0}, {"date": "2007-12-31", "close": 0.65903184, "volume": 84173.0}, {"date": "2008-01-02", "close": 0.64987862, "volume": 30044.0}, {"date": "2008-01-03", "close": 0.65903184, "volume": 208457.0}, {"date": "2008-01-04", "close": 0.70937455, "volume": 284395.0}, {"date": "2008-01-07", "close": 0.67276167, "volume": 183386.0}, {"date": "2008-01-08", "close": 0.65903184, "volume": 147675.0}, {"date": "2008-01-09", "close": 0.6864915, "volume": 105775.0}, {"date": "2008-01-10", "close": 0.65903184, "volume": 52319.0}, {"date": "2008-01-11", "close": 0.65445523, "volume": 245761.0}, {"date": "2008-01-14", "close": 0.6407254, "volume": 49764.0}, {"date": "2008-01-15", "close": 0.6407254, "volume": 108268.0}, {"date": "2008-01-16", "close": 0.62699557, "volume": 55189.0}, {"date": "2008-01-17", "close": 0.61326574, "volume": 45482.0}, {"date": "2008-01-18", "close": 0.57665286, "volume": 84001.0}, {"date": "2008-01-21", "close": 0.48969727, "volume": 214971.0}, {"date": "2008-01-22", "close": 0.37528202, "volume": 462897.0}, {"date": "2008-01-23", "close": 0.44850778, "volume": 211740.0}, {"date": "2008-01-24", "close": 0.43020134, "volume": 47852.0}, {"date": "2008-01-25", "close": 0.43935456, "volume": 66534.0}, {"date": "2008-01-29", "close": 0.47596744, "volume": 73198.0}, {"date": "2008-01-30", "close": 0.5034271, "volume": 141711.0}, {"date": "2008-01-31", "close": 0.51715693, "volume": 13875.0}, {"date": "2008-02-01", "close": 0.53088676, "volume": 49736.0}, {"date": "2008-02-04", "close": 0.51715693, "volume": 52424.0}, {"date": "2008-02-05", "close": 0.5491932, "volume": 111764.0}, {"date": "2008-02-06", "close": 0.5491932, "volume": 45885.0}, {"date": "2008-02-07", "close": 0.5949593, "volume": 74758.0}, {"date": "2008-02-08", "close": 0.5491932, "volume": 74841.0}, {"date": "2008-02-11", "close": 0.5491932, "volume": 127474.0}, {"date": "2008-02-18", "close": 0.48512066, "volume": 61181.0}, {"date": "2008-02-19", "close": 0.47596744, "volume": 135068.0}, {"date": "2008-02-20", "close": 0.47596744, "volume": 120067.0}, {"date": "2008-02-21", "close": 0.457661, "volume": 111573.0}, {"date": "2008-02-22", "close": 0.43935456, "volume": 408045.0}, {"date": "2008-02-25", "close": 0.46681422, "volume": 167539.0}, {"date": "2008-02-26", "close": 0.457661, "volume": 128064.0}, {"date": "2008-02-27", "close": 0.42562473, "volume": 145418.0}, {"date": "2008-02-28", "close": 0.44850778, "volume": 126731.0}, {"date": "2008-02-29", "close": 0.44850778, "volume": 59046.0}, {"date": "2008-03-03", "close": 0.43020134, "volume": 71013.0}, {"date": "2008-03-04", "close": 0.43477795, "volume": 26220.0}, {"date": "2008-03-05", "close": 0.42104812, "volume": 80485.0}, {"date": "2008-03-06", "close": 0.4118949, "volume": 153539.0}, {"date": "2008-03-07", "close": 0.4118949, "volume": 97946.0}, {"date": "2008-03-10", "close": 0.4118949, "volume": 18739.0}, {"date": "2008-03-11", "close": 0.38443524, "volume": 69755.0}, {"date": "2008-03-12", "close": 0.39358846, "volume": 28405.0}, {"date": "2008-03-13", "close": 0.39358846, "volume": 10556.0}, {"date": "2008-03-14", "close": 0.39358846, "volume": 64895.0}, {"date": "2008-03-17", "close": 0.37070541, "volume": 656.0}, {"date": "2008-03-18", "close": 0.34782236, "volume": 60712.0}, {"date": "2008-03-19", "close": 0.33866914, "volume": 67408.0}, {"date": "2008-03-20", "close": 0.35697558, "volume": 117313.0}, {"date": "2008-03-25", "close": 0.35697558, "volume": 135034.0}, {"date": "2008-03-26", "close": 0.33866914, "volume": 27859.0}, {"date": "2008-03-27", "close": 0.35697558, "volume": 64458.0}, {"date": "2008-03-28", "close": 0.35239897, "volume": 11974.0}, {"date": "2008-03-31", "close": 0.33866914, "volume": 33808.0}, {"date": "2008-04-01", "close": 0.32951592, "volume": 43247.0}, {"date": "2008-04-02", "close": 0.33866914, "volume": 6033.0}, {"date": "2008-04-03", "close": 0.32951592, "volume": 198259.0}, {"date": "2008-04-04", "close": 0.34782236, "volume": 169536.0}, {"date": "2008-04-07", "close": 0.3661288, "volume": 188458.0}, {"date": "2008-04-08", "close": 0.33866914, "volume": 288773.0}, {"date": "2008-04-09", "close": 0.3203627, "volume": 142027.0}, {"date": "2008-04-10", "close": 0.3203627, "volume": 26379.0}, {"date": "2008-04-11", "close": 0.31120948, "volume": 55232.0}, {"date": "2008-04-14", "close": 0.31120948, "volume": 50256.0}, {"date": "2008-04-15", "close": 0.28374982, "volume": 130009.0}, {"date": "2008-04-16", "close": 0.29290304, "volume": 170760.0}, {"date": "2008-04-17", "close": 0.32951592, "volume": 248000.0}, {"date": "2008-04-18", "close": 0.3203627, "volume": 201568.0}, {"date": "2008-04-21", "close": 0.30205626, "volume": 205468.0}, {"date": "2008-04-22", "close": 0.32951592, "volume": 91552.0}, {"date": "2008-04-23", "close": 0.30663287, "volume": 173514.0}, {"date": "2008-04-24", "close": 0.30663287, "volume": 124742.0}, {"date": "2008-04-28", "close": 0.30205626, "volume": 206835.0}, {"date": "2008-04-29", "close": 0.29747965, "volume": 37145.0}, {"date": "2008-04-30", "close": 0.28374982, "volume": 400806.0}, {"date": "2008-05-01", "close": 0.27917321, "volume": 211009.0}, {"date": "2008-05-02", "close": 0.27917321, "volume": 5463.0}, {"date": "2008-05-05", "close": 0.27001999, "volume": 133982.0}, {"date": "2008-05-06", "close": 0.2745966, "volume": 335029.0}, {"date": "2008-05-07", "close": 0.27001999, "volume": 317921.0}, {"date": "2008-05-08", "close": 0.24713694, "volume": 1078750.0}, {"date": "2008-05-09", "close": 0.25171355, "volume": 69643.0}, {"date": "2008-05-12", "close": 0.23340711, "volume": 506051.0}, {"date": "2008-05-13", "close": 0.23798372, "volume": 172101.0}, {"date": "2008-05-14", "close": 0.24713694, "volume": 57060.0}, {"date": "2008-05-15", "close": 0.25629016, "volume": 525305.0}, {"date": "2008-05-16", "close": 0.2745966, "volume": 149371.0}, {"date": "2008-05-19", "close": 0.30205626, "volume": 295524.0}, {"date": "2008-05-20", "close": 0.31120948, "volume": 304284.0}, {"date": "2008-05-21", "close": 0.29747965, "volume": 175676.0}, {"date": "2008-05-22", "close": 0.2745966, "volume": 119660.0}, {"date": "2008-05-23", "close": 0.28374982, "volume": 131101.0}, {"date": "2008-05-26", "close": 0.28374982, "volume": 66689.0}, {"date": "2008-05-27", "close": 0.30205626, "volume": 122944.0}, {"date": "2008-05-28", "close": 0.29747965, "volume": 84123.0}, {"date": "2008-05-29", "close": 0.28832643, "volume": 179193.0}, {"date": "2008-05-30", "close": 0.2745966, "volume": 302474.0}, {"date": "2008-06-02", "close": 0.26544338, "volume": 175894.0}, {"date": "2008-06-03", "close": 0.25629016, "volume": 182204.0}, {"date": "2008-06-04", "close": 0.24256033, "volume": 161145.0}, {"date": "2008-06-05", "close": 0.24256033, "volume": 243407.0}, {"date": "2008-06-06", "close": 0.24256033, "volume": 91989.0}, {"date": "2008-06-10", "close": 0.21510067, "volume": 451692.0}, {"date": "2008-06-11", "close": 0.21052406, "volume": 174697.0}, {"date": "2008-06-12", "close": 0.21052406, "volume": 142131.0}, {"date": "2008-06-13", "close": 0.21510067, "volume": 383362.0}, {"date": "2008-06-16", "close": 0.21052406, "volume": 775716.0}, {"date": "2008-06-17", "close": 0.2288305, "volume": 518943.0}, {"date": "2008-06-18", "close": 0.21967728, "volume": 61036.0}, {"date": "2008-06-19", "close": 0.21510067, "volume": 296617.0}, {"date": "2008-06-20", "close": 0.20137084, "volume": 193396.0}, {"date": "2008-06-23", "close": 0.19221762, "volume": 350459.0}, {"date": "2008-06-24", "close": 0.20137084, "volume": 315754.0}, {"date": "2008-06-25", "close": 0.21510067, "volume": 208779.0}, {"date": "2008-06-26", "close": 0.20594745, "volume": 402776.0}, {"date": "2008-06-27", "close": 0.20137084, "volume": 230083.0}, {"date": "2008-06-30", "close": 0.20137084, "volume": 670666.0}, {"date": "2008-07-01", "close": 0.19221762, "volume": 154994.0}, {"date": "2008-07-02", "close": 0.20137084, "volume": 112935.0}, {"date": "2008-07-03", "close": 0.21510067, "volume": 13875.0}, {"date": "2008-07-04", "close": 0.2288305, "volume": 202528.0}, {"date": "2008-07-07", "close": 0.23798372, "volume": 4370.0}, {"date": "2008-07-08", "close": 0.20137084, "volume": 76475.0}, {"date": "2008-07-09", "close": 0.19679423, "volume": 137111.0}, {"date": "2008-07-10", "close": 0.21052406, "volume": 78552.0}, {"date": "2008-07-11", "close": 0.19679423, "volume": 33868.0}, {"date": "2008-07-14", "close": 0.1830644, "volume": 96509.0}, {"date": "2008-07-15", "close": 0.17391118, "volume": 150397.0}, {"date": "2008-07-16", "close": 0.19221762, "volume": 159985.0}, {"date": "2008-07-17", "close": 0.1830644, "volume": 18573.0}, {"date": "2008-07-18", "close": 0.19679423, "volume": 27679.0}, {"date": "2008-07-22", "close": 0.19679423, "volume": 33925.0}, {"date": "2008-07-23", "close": 0.19679423, "volume": 193379.0}, {"date": "2008-07-24", "close": 0.20137084, "volume": 24800.0}, {"date": "2008-07-25", "close": 0.2288305, "volume": 68610.0}, {"date": "2008-07-28", "close": 0.2288305, "volume": 163877.0}, {"date": "2008-07-29", "close": 0.21052406, "volume": 68937.0}, {"date": "2008-07-31", "close": 0.2288305, "volume": 28842.0}, {"date": "2008-08-01", "close": 0.2288305, "volume": 4566.0}, {"date": "2008-08-04", "close": 0.20594745, "volume": 4370.0}, {"date": "2008-08-05", "close": 0.2288305, "volume": 2524.0}, {"date": "2008-08-06", "close": 0.20594745, "volume": 161582.0}, {"date": "2008-08-08", "close": 0.20137084, "volume": 5955.0}, {"date": "2008-08-11", "close": 0.17391118, "volume": 42015.0}, {"date": "2008-08-12", "close": 0.17391118, "volume": 62273.0}, {"date": "2008-08-13", "close": 0.17391118, "volume": 31889.0}, {"date": "2008-08-14", "close": 0.16018135, "volume": 266366.0}, {"date": "2008-08-15", "close": 0.15102813, "volume": 122613.0}, {"date": "2008-08-18", "close": 0.14645152, "volume": 32775.0}, {"date": "2008-08-19", "close": 0.13272169, "volume": 418600.0}, {"date": "2008-08-20", "close": 0.12356847, "volume": 215771.0}, {"date": "2008-08-21", "close": 0.10983864, "volume": 509905.0}, {"date": "2008-08-22", "close": 0.1372983, "volume": 300440.0}, {"date": "2008-08-25", "close": 0.15560474, "volume": 383997.0}, {"date": "2008-08-26", "close": 0.16475796, "volume": 15295.0}, {"date": "2008-08-27", "close": 0.16475796, "volume": 253669.0}, {"date": "2008-08-28", "close": 0.15560474, "volume": 116446.0}, {"date": "2008-08-29", "close": 0.16475796, "volume": 5463.0}, {"date": "2008-09-01", "close": 0.16475796, "volume": 305903.0}, {"date": "2008-09-02", "close": 0.17848779, "volume": 75678.0}, {"date": "2008-09-03", "close": 0.16475796, "volume": 32775.0}, {"date": "2008-09-04", "close": 0.16475796, "volume": 135272.0}, {"date": "2008-09-05", "close": 0.16475796, "volume": 106231.0}, {"date": "2008-09-08", "close": 0.16475796, "volume": 183608.0}, {"date": "2008-09-09", "close": 0.15102813, "volume": 94489.0}, {"date": "2008-09-10", "close": 0.15560474, "volume": 226084.0}, {"date": "2008-09-11", "close": 0.14645152, "volume": 83162.0}, {"date": "2008-09-12", "close": 0.15102813, "volume": 9286.0}, {"date": "2008-09-15", "close": 0.15102813, "volume": 16306.0}, {"date": "2008-09-16", "close": 0.1372983, "volume": 1014288.0}, {"date": "2008-09-17", "close": 0.14187491, "volume": 136072.0}, {"date": "2008-09-18", "close": 0.1372983, "volume": 92237.0}, {"date": "2008-09-19", "close": 0.14187491, "volume": 1201763.0}, {"date": "2008-09-22", "close": 0.15560474, "volume": 651137.0}, {"date": "2008-09-23", "close": 0.13272169, "volume": 324476.0}, {"date": "2008-09-24", "close": 0.13272169, "volume": 128370.0}, {"date": "2008-09-25", "close": 0.13272169, "volume": 109251.0}, {"date": "2008-09-29", "close": 0.12814508, "volume": 44247.0}, {"date": "2008-09-30", "close": 0.10983864, "volume": 215771.0}, {"date": "2008-10-01", "close": 0.10983864, "volume": 30634.0}, {"date": "2008-10-02", "close": 0.07780237, "volume": 3714266.0}, {"date": "2008-10-03", "close": 0.074141082, "volume": 447337.0}, {"date": "2008-10-06", "close": 0.067733828, "volume": 867292.0}, {"date": "2008-10-07", "close": 0.06407254, "volume": 3280594.0}, {"date": "2008-10-08", "close": 0.066818506, "volume": 7904544.0}, {"date": "2008-10-09", "close": 0.076887048, "volume": 207491.0}, {"date": "2008-10-10", "close": 0.07322576, "volume": 1301368.0}, {"date": "2008-10-13", "close": 0.07322576, "volume": 174802.0}, {"date": "2008-10-14", "close": 0.07780237, "volume": 207964.0}, {"date": "2008-10-15", "close": 0.08237898, "volume": 65551.0}, {"date": "2008-10-16", "close": 0.07322576, "volume": 251278.0}, {"date": "2008-10-17", "close": 0.07780237, "volume": 54626.0}, {"date": "2008-10-20", "close": 0.07322576, "volume": 44684.0}, {"date": "2008-10-21", "close": 0.069564472, "volume": 155585.0}, {"date": "2008-10-22", "close": 0.07322576, "volume": 85860.0}, {"date": "2008-10-23", "close": 0.06864915, "volume": 337586.0}, {"date": "2008-10-24", "close": 0.064987862, "volume": 1413601.0}, {"date": "2008-10-27", "close": 0.065903184, "volume": 1047916.0}, {"date": "2008-10-28", "close": 0.064987862, "volume": 6555.0}, {"date": "2008-10-29", "close": 0.07322576, "volume": 206298.0}, {"date": "2008-10-30", "close": 0.07322576, "volume": 101057.0}, {"date": "2008-10-31", "close": 0.07322576, "volume": 109841.0}, {"date": "2008-11-03", "close": 0.074141082, "volume": 2185.0}, {"date": "2008-11-04", "close": 0.07322576, "volume": 2993052.0}, {"date": "2008-11-05", "close": 0.07322576, "volume": 13272619.0}, {"date": "2008-11-06", "close": 0.075056404, "volume": 48071.0}, {"date": "2008-11-07", "close": 0.075971726, "volume": 197745.0}, {"date": "2008-11-10", "close": 0.07322576, "volume": 117117.0}, {"date": "2008-11-11", "close": 0.07322576, "volume": 49162.0}, {"date": "2008-11-12", "close": 0.069564472, "volume": 382379.0}, {"date": "2008-11-14", "close": 0.075056404, "volume": 369050.0}, {"date": "2008-11-17", "close": 0.072310438, "volume": 109251.0}, {"date": "2008-11-18", "close": 0.07322576, "volume": 76476.0}, {"date": "2008-11-19", "close": 0.075971726, "volume": 21850.0}, {"date": "2008-11-20", "close": 0.07322576, "volume": 469780.0}, {"date": "2008-11-21", "close": 0.071395116, "volume": 83031.0}, {"date": "2008-11-25", "close": 0.075971726, "volume": 488189.0}, {"date": "2008-11-27", "close": 0.076887048, "volume": 109251.0}, {"date": "2008-11-28", "close": 0.081463658, "volume": 29716.0}, {"date": "2008-12-01", "close": 0.076887048, "volume": 218502.0}, {"date": "2008-12-02", "close": 0.075056404, "volume": 140934.0}, {"date": "2008-12-05", "close": 0.074141082, "volume": 5463.0}, {"date": "2008-12-08", "close": 0.074141082, "volume": 128916.0}, {"date": "2008-12-09", "close": 0.075971726, "volume": 12673.0}, {"date": "2008-12-10", "close": 0.076887048, "volume": 40423.0}, {"date": "2008-12-11", "close": 0.076887048, "volume": 166608.0}, {"date": "2008-12-12", "close": 0.07780237, "volume": 71013.0}, {"date": "2008-12-15", "close": 0.075971726, "volume": 112529.0}, {"date": "2008-12-16", "close": 0.086040268, "volume": 32775.0}, {"date": "2008-12-17", "close": 0.08237898, "volume": 6426.0}, {"date": "2008-12-18", "close": 0.0915322, "volume": 156570.0}, {"date": "2008-12-19", "close": 0.10526203, "volume": 109251.0}, {"date": "2008-12-22", "close": 0.0915322, "volume": 1311014.0}, {"date": "2008-12-23", "close": 0.089701556, "volume": 91771.0}, {"date": "2008-12-30", "close": 0.088786234, "volume": 59650.0}, {"date": "2008-12-31", "close": 0.0915322, "volume": 169143.0}, {"date": "2009-01-02", "close": 0.12356847, "volume": 31733.0}, {"date": "2009-01-05", "close": 0.12814508, "volume": 28733.0}, {"date": "2009-01-06", "close": 0.12814508, "volume": 37801.0}, {"date": "2009-01-07", "close": 0.09610881, "volume": 143665.0}, {"date": "2009-01-09", "close": 0.12356847, "volume": 122361.0}, {"date": "2009-01-12", "close": 0.12356847, "volume": 69354.0}, {"date": "2009-01-14", "close": 0.12356847, "volume": 125639.0}, {"date": "2009-01-15", "close": 0.13272169, "volume": 305924.0}, {"date": "2009-01-16", "close": 0.1372983, "volume": 302848.0}, {"date": "2009-01-19", "close": 0.1372983, "volume": 138210.0}, {"date": "2009-01-20", "close": 0.12814508, "volume": 6446.0}, {"date": "2009-01-21", "close": 0.13272169, "volume": 13110.0}, {"date": "2009-01-22", "close": 0.12356847, "volume": 64499.0}, {"date": "2009-01-23", "close": 0.12356847, "volume": 10925.0}, {"date": "2009-01-27", "close": 0.14187491, "volume": 218502.0}, {"date": "2009-01-28", "close": 0.14187491, "volume": 51348.0}, {"date": "2009-01-29", "close": 0.14187491, "volume": 198829.0}, {"date": "2009-01-30", "close": 0.14187491, "volume": 217628.0}, {"date": "2009-02-02", "close": 0.16018135, "volume": 21850.0}, {"date": "2009-02-03", "close": 0.17391118, "volume": 229974.0}, {"date": "2009-02-04", "close": 0.17391118, "volume": 193375.0}, {"date": "2009-02-05", "close": 0.17391118, "volume": 196652.0}, {"date": "2009-02-06", "close": 0.16933457, "volume": 91238.0}, {"date": "2009-02-09", "close": 0.16933457, "volume": 151859.0}, {"date": "2009-02-10", "close": 0.16475796, "volume": 30872.0}, {"date": "2009-02-11", "close": 0.15560474, "volume": 311366.0}, {"date": "2009-02-12", "close": 0.16018135, "volume": 241008.0}, {"date": "2009-02-13", "close": 0.16475796, "volume": 182878.0}, {"date": "2009-02-16", "close": 0.17391118, "volume": 11327.0}, {"date": "2009-02-17", "close": 0.16475796, "volume": 10925.0}, {"date": "2009-02-18", "close": 0.16475796, "volume": 312459.0}, {"date": "2009-02-19", "close": 0.16475796, "volume": 10925.0}, {"date": "2009-02-20", "close": 0.16475796, "volume": 146450.0}, {"date": "2009-02-23", "close": 0.16475796, "volume": 109251.0}, {"date": "2009-02-24", "close": 0.15560474, "volume": 124437.0}, {"date": "2009-02-26", "close": 0.15560474, "volume": 60744.0}, {"date": "2009-02-27", "close": 0.15560474, "volume": 21001.0}, {"date": "2009-03-02", "close": 0.15560474, "volume": 315682.0}, {"date": "2009-03-03", "close": 0.17391118, "volume": 312217.0}, {"date": "2009-03-04", "close": 0.16475796, "volume": 145960.0}, {"date": "2009-03-05", "close": 0.16018135, "volume": 112381.0}, {"date": "2009-03-06", "close": 0.23340711, "volume": 1104529.0}, {"date": "2009-03-09", "close": 0.23798372, "volume": 2121284.0}, {"date": "2009-03-10", "close": 0.26544338, "volume": 1115687.0}, {"date": "2009-03-11", "close": 0.24713694, "volume": 567963.0}, {"date": "2009-03-12", "close": 0.28374982, "volume": 1009258.0}, {"date": "2009-03-13", "close": 0.2745966, "volume": 601111.0}, {"date": "2009-03-16", "close": 0.3203627, "volume": 633668.0}, {"date": "2009-03-17", "close": 0.30205626, "volume": 1005111.0}, {"date": "2009-03-18", "close": 0.28374982, "volume": 502386.0}, {"date": "2009-03-19", "close": 0.28374982, "volume": 141444.0}, {"date": "2009-03-23", "close": 0.3203627, "volume": 219300.0}, {"date": "2009-03-24", "close": 0.32493931, "volume": 121706.0}, {"date": "2009-03-25", "close": 0.30205626, "volume": 609240.0}, {"date": "2009-03-26", "close": 0.31120948, "volume": 499678.0}, {"date": "2009-03-27", "close": 0.3203627, "volume": 363806.0}, {"date": "2009-03-30", "close": 0.33866914, "volume": 818784.0}, {"date": "2009-03-31", "close": 0.34782236, "volume": 637481.0}, {"date": "2009-04-01", "close": 0.34782236, "volume": 1791149.0}, {"date": "2009-04-02", "close": 0.38443524, "volume": 390459.0}, {"date": "2009-04-03", "close": 0.38901185, "volume": 2117608.0}, {"date": "2009-04-06", "close": 0.37528202, "volume": 1003852.0}, {"date": "2009-04-07", "close": 0.37528202, "volume": 580242.0}, {"date": "2009-04-08", "close": 0.35697558, "volume": 564708.0}, {"date": "2009-04-09", "close": 0.34782236, "volume": 502079.0}, {"date": "2009-04-14", "close": 0.3661288, "volume": 268074.0}, {"date": "2009-04-15", "close": 0.37528202, "volume": 343818.0}, {"date": "2009-04-16", "close": 0.35697558, "volume": 285218.0}, {"date": "2009-04-17", "close": 0.35697558, "volume": 268758.0}, {"date": "2009-04-20", "close": 0.35697558, "volume": 518217.0}, {"date": "2009-04-21", "close": 0.3661288, "volume": 496929.0}, {"date": "2009-04-22", "close": 0.3661288, "volume": 570919.0}, {"date": "2009-04-23", "close": 0.3661288, "volume": 197077.0}, {"date": "2009-04-24", "close": 0.37528202, "volume": 524733.0}, {"date": "2009-04-27", "close": 0.34782236, "volume": 145148.0}, {"date": "2009-04-28", "close": 0.36155219, "volume": 216750.0}, {"date": "2009-04-29", "close": 0.3661288, "volume": 400260.0}, {"date": "2009-04-30", "close": 0.37070541, "volume": 285839.0}, {"date": "2009-05-01", "close": 0.37528202, "volume": 1011254.0}, {"date": "2009-05-05", "close": 0.43020134, "volume": 2569322.0}, {"date": "2009-05-06", "close": 0.4118949, "volume": 1259032.0}, {"date": "2009-05-07", "close": 0.42104812, "volume": 559874.0}, {"date": "2009-05-08", "close": 0.43935456, "volume": 467866.0}, {"date": "2009-05-11", "close": 0.42104812, "volume": 508551.0}, {"date": "2009-05-12", "close": 0.42562473, "volume": 212146.0}, {"date": "2009-05-13", "close": 0.46223761, "volume": 1158546.0}, {"date": "2009-05-14", "close": 0.46681422, "volume": 579972.0}, {"date": "2009-05-15", "close": 0.48512066, "volume": 230155.0}, {"date": "2009-05-18", "close": 0.53546337, "volume": 1026623.0}, {"date": "2009-05-19", "close": 0.52173354, "volume": 323773.0}, {"date": "2009-05-20", "close": 0.5491932, "volume": 158302.0}, {"date": "2009-05-21", "close": 0.55376981, "volume": 463038.0}, {"date": "2009-05-22", "close": 0.56292303, "volume": 373154.0}, {"date": "2009-05-25", "close": 0.51715693, "volume": 309761.0}, {"date": "2009-05-26", "close": 0.50800371, "volume": 184307.0}, {"date": "2009-05-27", "close": 0.46681422, "volume": 995275.0}, {"date": "2009-05-28", "close": 0.47596744, "volume": 435860.0}, {"date": "2009-05-29", "close": 0.48054405, "volume": 220204.0}, {"date": "2009-06-01", "close": 0.47596744, "volume": 143967.0}, {"date": "2009-06-02", "close": 0.46681422, "volume": 222983.0}, {"date": "2009-06-03", "close": 0.49427388, "volume": 189393.0}, {"date": "2009-06-04", "close": 0.457661, "volume": 338018.0}, {"date": "2009-06-05", "close": 0.46681422, "volume": 237214.0}, {"date": "2009-06-09", "close": 0.46681422, "volume": 69782.0}, {"date": "2009-06-10", "close": 0.457661, "volume": 28460.0}, {"date": "2009-06-11", "close": 0.46681422, "volume": 309017.0}, {"date": "2009-06-12", "close": 0.48512066, "volume": 81081.0}, {"date": "2009-06-15", "close": 0.46681422, "volume": 165094.0}, {"date": "2009-06-16", "close": 0.457661, "volume": 420502.0}, {"date": "2009-06-17", "close": 0.44850778, "volume": 294779.0}, {"date": "2009-06-18", "close": 0.457661, "volume": 274956.0}, {"date": "2009-06-19", "close": 0.457661, "volume": 153498.0}, {"date": "2009-06-22", "close": 0.45308439, "volume": 319424.0}, {"date": "2009-06-23", "close": 0.4118949, "volume": 250737.0}, {"date": "2009-06-24", "close": 0.43935456, "volume": 77907.0}, {"date": "2009-06-25", "close": 0.42104812, "volume": 89586.0}, {"date": "2009-06-26", "close": 0.42562473, "volume": 28055.0}, {"date": "2009-06-29", "close": 0.48054405, "volume": 112388.0}, {"date": "2009-06-30", "close": 0.46681422, "volume": 147241.0}, {"date": "2009-07-01", "close": 0.5034271, "volume": 346151.0}, {"date": "2009-07-02", "close": 0.51258032, "volume": 205938.0}, {"date": "2009-07-03", "close": 0.5034271, "volume": 391145.0}, {"date": "2009-07-06", "close": 0.49427388, "volume": 324733.0}, {"date": "2009-07-07", "close": 0.52173354, "volume": 172300.0}, {"date": "2009-07-08", "close": 0.51258032, "volume": 52268.0}, {"date": "2009-07-09", "close": 0.49427388, "volume": 163644.0}, {"date": "2009-07-10", "close": 0.5034271, "volume": 291064.0}, {"date": "2009-07-13", "close": 0.47596744, "volume": 238729.0}, {"date": "2009-07-14", "close": 0.49885049, "volume": 487088.0}, {"date": "2009-07-15", "close": 0.5034271, "volume": 263842.0}, {"date": "2009-07-16", "close": 0.51715693, "volume": 327065.0}, {"date": "2009-07-17", "close": 0.51258032, "volume": 228663.0}, {"date": "2009-07-20", "close": 0.49885049, "volume": 364571.0}, {"date": "2009-07-21", "close": 0.5034271, "volume": 677503.0}, {"date": "2009-07-22", "close": 0.5034271, "volume": 496740.0}, {"date": "2009-07-23", "close": 0.52173354, "volume": 723764.0}, {"date": "2009-07-24", "close": 0.5491932, "volume": 528463.0}, {"date": "2009-07-27", "close": 0.55834642, "volume": 699433.0}, {"date": "2009-07-28", "close": 0.55834642, "volume": 1102000.0}, {"date": "2009-07-29", "close": 0.53088676, "volume": 1034097.0}, {"date": "2009-07-30", "close": 0.51258032, "volume": 266428.0}, {"date": "2009-07-31", "close": 0.52631015, "volume": 72630.0}, {"date": "2009-08-03", "close": 0.51715693, "volume": 138757.0}, {"date": "2009-08-04", "close": 0.51258032, "volume": 457687.0}, {"date": "2009-08-05", "close": 0.51715693, "volume": 104910.0}, {"date": "2009-08-06", "close": 0.48512066, "volume": 102191.0}, {"date": "2009-08-07", "close": 0.47139083, "volume": 484271.0}, {"date": "2009-08-10", "close": 0.457661, "volume": 506729.0}, {"date": "2009-08-11", "close": 0.45308439, "volume": 1284656.0}, {"date": "2009-08-12", "close": 0.48512066, "volume": 790374.0}, {"date": "2009-08-13", "close": 0.46681422, "volume": 442783.0}, {"date": "2009-08-14", "close": 0.48054405, "volume": 58996.0}, {"date": "2009-08-17", "close": 0.48512066, "volume": 182029.0}, {"date": "2009-08-18", "close": 0.46223761, "volume": 319724.0}, {"date": "2009-08-19", "close": 0.47596744, "volume": 623325.0}, {"date": "2009-08-20", "close": 0.457661, "volume": 420288.0}, {"date": "2009-08-21", "close": 0.457661, "volume": 291889.0}, {"date": "2009-08-24", "close": 0.457661, "volume": 11526.0}, {"date": "2009-08-25", "close": 0.44850778, "volume": 142150.0}, {"date": "2009-08-26", "close": 0.45308439, "volume": 71291.0}, {"date": "2009-08-27", "close": 0.457661, "volume": 388735.0}, {"date": "2009-08-28", "close": 0.457661, "volume": 135416.0}, {"date": "2009-08-31", "close": 0.46681422, "volume": 236245.0}, {"date": "2009-09-01", "close": 0.46223761, "volume": 591988.0}, {"date": "2009-09-02", "close": 0.44393117, "volume": 689387.0}, {"date": "2009-09-03", "close": 0.44393117, "volume": 376890.0}, {"date": "2009-09-04", "close": 0.44393117, "volume": 498185.0}, {"date": "2009-09-07", "close": 0.457661, "volume": 43700.0}, {"date": "2009-09-08", "close": 0.457661, "volume": 98332.0}, {"date": "2009-09-09", "close": 0.45308439, "volume": 392767.0}, {"date": "2009-09-10", "close": 0.457661, "volume": 390125.0}, {"date": "2009-09-11", "close": 0.45308439, "volume": 253087.0}, {"date": "2009-09-14", "close": 0.44850778, "volume": 253395.0}, {"date": "2009-09-15", "close": 0.457661, "volume": 361090.0}, {"date": "2009-09-16", "close": 0.46681422, "volume": 662542.0}, {"date": "2009-09-17", "close": 0.47139083, "volume": 337620.0}, {"date": "2009-09-18", "close": 0.47139083, "volume": 44319.0}, {"date": "2009-09-21", "close": 0.46223761, "volume": 101341.0}, {"date": "2009-09-22", "close": 0.457661, "volume": 301178.0}, {"date": "2009-09-23", "close": 0.45308439, "volume": 516191.0}, {"date": "2009-09-24", "close": 0.457661, "volume": 508100.0}, {"date": "2009-09-25", "close": 0.45308439, "volume": 458338.0}, {"date": "2009-09-28", "close": 0.43935456, "volume": 101371.0}, {"date": "2009-09-29", "close": 0.44850778, "volume": 213040.0}, {"date": "2009-09-30", "close": 0.45308439, "volume": 14203.0}, {"date": "2009-10-01", "close": 0.457661, "volume": 123832.0}, {"date": "2009-10-02", "close": 0.45308439, "volume": 10925.0}, {"date": "2009-10-05", "close": 0.46223761, "volume": 21851.0}, {"date": "2009-10-06", "close": 0.457661, "volume": 235436.0}, {"date": "2009-10-07", "close": 0.48512066, "volume": 1641974.0}, {"date": "2009-10-08", "close": 0.46223761, "volume": 598907.0}, {"date": "2009-10-09", "close": 0.45308439, "volume": 642086.0}, {"date": "2009-10-12", "close": 0.45308439, "volume": 184088.0}, {"date": "2009-10-13", "close": 0.45308439, "volume": 351742.0}, {"date": "2009-10-14", "close": 0.44393117, "volume": 291042.0}, {"date": "2009-10-15", "close": 0.44393117, "volume": 365006.0}, {"date": "2009-10-16", "close": 0.44850778, "volume": 177438.0}, {"date": "2009-10-19", "close": 0.46223761, "volume": 297203.0}, {"date": "2009-10-20", "close": 0.457661, "volume": 47634.0}, {"date": "2009-10-21", "close": 0.44850778, "volume": 69484.0}, {"date": "2009-10-22", "close": 0.44850778, "volume": 206922.0}, {"date": "2009-10-23", "close": 0.457661, "volume": 316828.0}, {"date": "2009-10-26", "close": 0.48054405, "volume": 1450696.0}, {"date": "2009-10-27", "close": 0.48054405, "volume": 53293.0}, {"date": "2009-10-28", "close": 0.48512066, "volume": 1040770.0}, {"date": "2009-10-29", "close": 0.46681422, "volume": 626088.0}, {"date": "2009-10-30", "close": 0.47596744, "volume": 233655.0}, {"date": "2009-11-02", "close": 0.47596744, "volume": 195186.0}, {"date": "2009-11-03", "close": 0.47596744, "volume": 65061.0}, {"date": "2009-11-04", "close": 0.47139083, "volume": 384236.0}, {"date": "2009-11-05", "close": 0.46681422, "volume": 398260.0}, {"date": "2009-11-06", "close": 0.47596744, "volume": 240773.0}, {"date": "2009-11-11", "close": 0.5491932, "volume": 3162026.0}, {"date": "2009-11-12", "close": 0.55834642, "volume": 519434.0}, {"date": "2009-11-13", "close": 0.52631015, "volume": 1495403.0}, {"date": "2009-11-16", "close": 0.54003998, "volume": 2298569.0}, {"date": "2009-11-17", "close": 0.52631015, "volume": 2624486.0}, {"date": "2009-11-18", "close": 0.53088676, "volume": 1314499.0}, {"date": "2009-11-19", "close": 0.549309, "volume": 259731.0}, {"date": "2009-11-20", "close": 0.549309, "volume": 108334.0}, {"date": "2009-11-23", "close": 0.5734015, "volume": 1194315.0}, {"date": "2009-11-24", "close": 0.5734015, "volume": 810590.0}, {"date": "2009-11-25", "close": 0.5830385, "volume": 431686.0}, {"date": "2009-11-26", "close": 0.5637645, "volume": 4263058.0}, {"date": "2009-11-27", "close": 0.5637645, "volume": 1308591.0}, {"date": "2009-11-30", "close": 0.5541275, "volume": 837387.0}, {"date": "2009-12-01", "close": 0.5541275, "volume": 1169421.0}, {"date": "2009-12-02", "close": 0.568583, "volume": 1476924.0}, {"date": "2009-12-03", "close": 0.626405, "volume": 2406445.0}, {"date": "2009-12-04", "close": 0.626405, "volume": 2337491.0}, {"date": "2009-12-07", "close": 0.607131, "volume": 1026158.0}, {"date": "2009-12-08", "close": 0.597494, "volume": 801045.0}, {"date": "2009-12-09", "close": 0.626405, "volume": 1435773.0}, {"date": "2009-12-10", "close": 0.607131, "volume": 623255.0}, {"date": "2009-12-11", "close": 0.587857, "volume": 225226.0}, {"date": "2009-12-14", "close": 0.587857, "volume": 370185.0}, {"date": "2009-12-15", "close": 0.607131, "volume": 470860.0}, {"date": "2009-12-16", "close": 0.587857, "volume": 555463.0}, {"date": "2009-12-17", "close": 0.597494, "volume": 472005.0}, {"date": "2009-12-18", "close": 0.597494, "volume": 516758.0}, {"date": "2009-12-21", "close": 0.607131, "volume": 911933.0}, {"date": "2009-12-22", "close": 0.6023125, "volume": 288540.0}, {"date": "2009-12-23", "close": 0.6119495, "volume": 330272.0}, {"date": "2009-12-24", "close": 0.607131, "volume": 251886.0}, {"date": "2009-12-29", "close": 0.6601345, "volume": 308541.0}, {"date": "2009-12-30", "close": 0.645679, "volume": 189569.0}, {"date": "2009-12-31", "close": 0.655316, "volume": 657328.0}, {"date": "2010-01-04", "close": 0.6504975, "volume": 128109.0}, {"date": "2010-01-05", "close": 0.664953, "volume": 558564.0}, {"date": "2010-01-06", "close": 0.67459, "volume": 85841.0}, {"date": "2010-01-07", "close": 0.6794085, "volume": 561818.0}, {"date": "2010-01-08", "close": 0.6794085, "volume": 447624.0}, {"date": "2010-01-11", "close": 0.761323, "volume": 1443346.0}, {"date": "2010-01-12", "close": 0.713138, "volume": 980060.0}, {"date": "2010-01-13", "close": 0.713138, "volume": 255737.0}, {"date": "2010-01-14", "close": 0.722775, "volume": 523359.0}, {"date": "2010-01-15", "close": 0.693864, "volume": 411468.0}, {"date": "2010-01-18", "close": 0.6890455, "volume": 1359664.0}, {"date": "2010-01-19", "close": 0.6601345, "volume": 554271.0}, {"date": "2010-01-20", "close": 0.664953, "volume": 2377894.0}, {"date": "2010-01-21", "close": 0.655316, "volume": 1495542.0}, {"date": "2010-01-22", "close": 0.655316, "volume": 1246201.0}, {"date": "2010-01-25", "close": 0.655316, "volume": 436503.0}, {"date": "2010-01-27", "close": 0.645679, "volume": 721825.0}, {"date": "2010-01-28", "close": 0.636042, "volume": 510914.0}, {"date": "2010-01-29", "close": 0.636042, "volume": 907348.0}, {"date": "2010-02-01", "close": 0.6023125, "volume": 722058.0}, {"date": "2010-02-02", "close": 0.626405, "volume": 1841816.0}, {"date": "2010-02-03", "close": 0.626405, "volume": 935250.0}, {"date": "2010-02-04", "close": 0.626405, "volume": 782274.0}, {"date": "2010-02-05", "close": 0.5926755, "volume": 947154.0}, {"date": "2010-02-08", "close": 0.597494, "volume": 161378.0}, {"date": "2010-02-09", "close": 0.597494, "volume": 884032.0}, {"date": "2010-02-10", "close": 0.616768, "volume": 312150.0}, {"date": "2010-02-11", "close": 0.636042, "volume": 806705.0}, {"date": "2010-02-12", "close": 0.655316, "volume": 716398.0}, {"date": "2010-02-15", "close": 0.655316, "volume": 2031563.0}, {"date": "2010-02-16", "close": 0.722775, "volume": 2731653.0}, {"date": "2010-02-17", "close": 0.732412, "volume": 1861346.0}, {"date": "2010-02-18", "close": 0.751686, "volume": 902740.0}, {"date": "2010-02-19", "close": 0.761323, "volume": 652068.0}, {"date": "2010-02-22", "close": 0.848056, "volume": 1524574.0}, {"date": "2010-02-23", "close": 0.857693, "volume": 881202.0}, {"date": "2010-02-24", "close": 0.838419, "volume": 1187311.0}, {"date": "2010-02-25", "close": 0.8239635, "volume": 643324.0}, {"date": "2010-02-26", "close": 0.838419, "volume": 174940.0}, {"date": "2010-03-01", "close": 0.9010595, "volume": 1228910.0}, {"date": "2010-03-02", "close": 0.86733, "volume": 2021428.0}, {"date": "2010-03-03", "close": 0.848056, "volume": 755836.0}, {"date": "2010-03-04", "close": 0.8528745, "volume": 490621.0}, {"date": "2010-03-05", "close": 0.886604, "volume": 791499.0}, {"date": "2010-03-08", "close": 0.896241, "volume": 724731.0}, {"date": "2010-03-09", "close": 0.934789, "volume": 1172188.0}, {"date": "2010-03-10", "close": 0.915515, "volume": 975681.0}, {"date": "2010-03-11", "close": 0.9203335, "volume": 395935.0}, {"date": "2010-03-12", "close": 0.905878, "volume": 333563.0}, {"date": "2010-03-15", "close": 0.8914225, "volume": 493879.0}, {"date": "2010-03-16", "close": 0.896241, "volume": 406417.0}, {"date": "2010-03-17", "close": 0.905878, "volume": 427156.0}, {"date": "2010-03-18", "close": 0.944426, "volume": 1246217.0}, {"date": "2010-03-19", "close": 1.031159, "volume": 6453248.0}, {"date": "2010-03-22", "close": 0.992611, "volume": 1715162.0}, {"date": "2010-03-23", "close": 0.9877925, "volume": 4448902.0}, {"date": "2010-03-24", "close": 0.982974, "volume": 883932.0}, {"date": "2010-03-25", "close": 0.9685185, "volume": 276701.0}, {"date": "2010-03-26", "close": 0.982974, "volume": 409859.0}, {"date": "2010-03-29", "close": 0.9877925, "volume": 398428.0}, {"date": "2010-03-30", "close": 1.011885, "volume": 837404.0}, {"date": "2010-03-31", "close": 0.9974295, "volume": 1333459.0}, {"date": "2010-04-01", "close": 0.992611, "volume": 616742.0}, {"date": "2010-04-06", "close": 1.002248, "volume": 648195.0}, {"date": "2010-04-07", "close": 1.0070665, "volume": 872800.0}, {"date": "2010-04-08", "close": 1.0070665, "volume": 532420.0}, {"date": "2010-04-09", "close": 1.002248, "volume": 707139.0}, {"date": "2010-04-12", "close": 1.002248, "volume": 525787.0}, {"date": "2010-04-13", "close": 0.9974295, "volume": 716365.0}, {"date": "2010-04-14", "close": 0.9781555, "volume": 316815.0}, {"date": "2010-04-15", "close": 0.9685185, "volume": 821125.0}, {"date": "2010-04-16", "close": 0.896241, "volume": 1794732.0}, {"date": "2010-04-19", "close": 0.86733, "volume": 1185181.0}, {"date": "2010-04-20", "close": 0.896241, "volume": 338915.0}, {"date": "2010-04-21", "close": 0.886604, "volume": 1197131.0}, {"date": "2010-04-22", "close": 0.886604, "volume": 384257.0}, {"date": "2010-04-23", "close": 0.896241, "volume": 1069108.0}, {"date": "2010-04-27", "close": 0.9106965, "volume": 240316.0}, {"date": "2010-04-28", "close": 0.925152, "volume": 586958.0}, {"date": "2010-04-29", "close": 0.905878, "volume": 185891.0}, {"date": "2010-04-30", "close": 0.905878, "volume": 293531.0}, {"date": "2010-05-03", "close": 0.8817855, "volume": 488840.0}, {"date": "2010-05-04", "close": 0.8914225, "volume": 1055058.0}, {"date": "2010-05-05", "close": 0.857693, "volume": 784173.0}, {"date": "2010-05-06", "close": 0.8528745, "volume": 384391.0}, {"date": "2010-05-07", "close": 0.828782, "volume": 1649443.0}, {"date": "2010-05-10", "close": 0.8432375, "volume": 655815.0}, {"date": "2010-05-11", "close": 0.838419, "volume": 488602.0}, {"date": "2010-05-12", "close": 0.896241, "volume": 2133305.0}, {"date": "2010-05-13", "close": 0.9203335, "volume": 1594114.0}, {"date": "2010-05-14", "close": 0.925152, "volume": 632099.0}, {"date": "2010-05-17", "close": 0.9010595, "volume": 401493.0}, {"date": "2010-05-18", "close": 0.876967, "volume": 284688.0}, {"date": "2010-05-19", "close": 0.828782, "volume": 515820.0}, {"date": "2010-05-20", "close": 0.790234, "volume": 1294700.0}, {"date": "2010-05-21", "close": 0.8239635, "volume": 1258769.0}, {"date": "2010-05-24", "close": 0.886604, "volume": 407122.0}, {"date": "2010-05-25", "close": 0.886604, "volume": 1575779.0}, {"date": "2010-05-26", "close": 0.886604, "volume": 4331462.0}, {"date": "2010-05-27", "close": 0.876967, "volume": 2982898.0}, {"date": "2010-05-28", "close": 0.8817855, "volume": 1602220.0}, {"date": "2010-05-31", "close": 0.8817855, "volume": 602342.0}, {"date": "2010-06-01", "close": 0.8817855, "volume": 139136.0}, {"date": "2010-06-02", "close": 0.857693, "volume": 843191.0}, {"date": "2010-06-03", "close": 0.876967, "volume": 236197.0}, {"date": "2010-06-04", "close": 0.876967, "volume": 55506.0}, {"date": "2010-06-07", "close": 0.8432375, "volume": 79302.0}, {"date": "2010-06-08", "close": 0.8528745, "volume": 172760.0}, {"date": "2010-06-09", "close": 0.857693, "volume": 298167.0}, {"date": "2010-06-10", "close": 0.876967, "volume": 665737.0}, {"date": "2010-06-11", "close": 0.876967, "volume": 1584692.0}, {"date": "2010-06-15", "close": 0.876967, "volume": 271611.0}, {"date": "2010-06-16", "close": 0.8528745, "volume": 310465.0}, {"date": "2010-06-17", "close": 0.848056, "volume": 237221.0}, {"date": "2010-06-18", "close": 0.828782, "volume": 79471.0}, {"date": "2010-06-21", "close": 0.8528745, "volume": 160159.0}, {"date": "2010-06-22", "close": 0.857693, "volume": 468264.0}, {"date": "2010-06-23", "close": 0.857693, "volume": 203784.0}, {"date": "2010-06-24", "close": 0.828782, "volume": 330418.0}, {"date": "2010-06-25", "close": 0.838419, "volume": 303171.0}, {"date": "2010-06-28", "close": 0.828782, "volume": 131356.0}, {"date": "2010-06-29", "close": 0.828782, "volume": 199803.0}, {"date": "2010-06-30", "close": 0.8625115, "volume": 402448.0}, {"date": "2010-07-01", "close": 0.819145, "volume": 236809.0}, {"date": "2010-07-02", "close": 0.8432375, "volume": 94716.0}, {"date": "2010-07-05", "close": 0.86733, "volume": 308468.0}, {"date": "2010-07-06", "close": 0.8625115, "volume": 502067.0}, {"date": "2010-07-07", "close": 0.86733, "volume": 128354.0}, {"date": "2010-07-08", "close": 0.8528745, "volume": 50735.0}, {"date": "2010-07-09", "close": 0.838419, "volume": 51060.0}, {"date": "2010-07-12", "close": 0.828782, "volume": 119732.0}, {"date": "2010-07-13", "close": 0.8432375, "volume": 129124.0}, {"date": "2010-07-14", "close": 0.828782, "volume": 220939.0}, {"date": "2010-07-15", "close": 0.8336005, "volume": 201432.0}, {"date": "2010-07-16", "close": 0.838419, "volume": 446868.0}, {"date": "2010-07-19", "close": 0.8336005, "volume": 98163.0}, {"date": "2010-07-20", "close": 0.8528745, "volume": 829477.0}, {"date": "2010-07-21", "close": 0.857693, "volume": 4236481.0}, {"date": "2010-07-22", "close": 0.934789, "volume": 7316400.0}, {"date": "2010-07-23", "close": 0.954063, "volume": 5193683.0}, {"date": "2010-07-26", "close": 0.944426, "volume": 899140.0}, {"date": "2010-07-27", "close": 0.925152, "volume": 749723.0}, {"date": "2010-07-28", "close": 0.9106965, "volume": 1083535.0}, {"date": "2010-07-29", "close": 0.905878, "volume": 1389033.0}, {"date": "2010-07-30", "close": 0.915515, "volume": 4747971.0}, {"date": "2010-08-02", "close": 0.973337, "volume": 1546914.0}, {"date": "2010-08-03", "close": 1.0263405, "volume": 3258841.0}, {"date": "2010-08-04", "close": 1.040796, "volume": 5961291.0}, {"date": "2010-08-05", "close": 1.021522, "volume": 1460417.0}, {"date": "2010-08-06", "close": 1.0070665, "volume": 604173.0}, {"date": "2010-08-09", "close": 1.031159, "volume": 2257464.0}, {"date": "2010-08-10", "close": 1.031159, "volume": 818194.0}, {"date": "2010-08-11", "close": 1.011885, "volume": 1305989.0}, {"date": "2010-08-12", "close": 1.031159, "volume": 814005.0}, {"date": "2010-08-13", "close": 1.098618, "volume": 3334482.0}, {"date": "2010-08-16", "close": 1.079344, "volume": 497506.0}, {"date": "2010-08-17", "close": 1.088981, "volume": 712330.0}, {"date": "2010-08-18", "close": 1.1323475, "volume": 1438110.0}, {"date": "2010-08-19", "close": 1.127529, "volume": 712421.0}, {"date": "2010-08-20", "close": 1.15644, "volume": 963360.0}, {"date": "2010-08-23", "close": 1.127529, "volume": 534312.0}, {"date": "2010-08-24", "close": 1.108255, "volume": 1017293.0}, {"date": "2010-08-25", "close": 1.0841625, "volume": 1179923.0}, {"date": "2010-08-26", "close": 1.1034365, "volume": 729914.0}, {"date": "2010-08-27", "close": 1.1227105, "volume": 448377.0}, {"date": "2010-08-30", "close": 1.127529, "volume": 429831.0}, {"date": "2010-08-31", "close": 1.204625, "volume": 1911980.0}, {"date": "2010-09-01", "close": 1.185351, "volume": 984484.0}, {"date": "2010-09-02", "close": 1.2094435, "volume": 548878.0}, {"date": "2010-09-03", "close": 1.25281, "volume": 1736744.0}, {"date": "2010-09-06", "close": 1.300995, "volume": 1642881.0}, {"date": "2010-09-07", "close": 1.3154505, "volume": 1681847.0}, {"date": "2010-09-08", "close": 1.300995, "volume": 1401112.0}, {"date": "2010-09-09", "close": 1.387728, "volume": 1697028.0}, {"date": "2010-09-10", "close": 1.455187, "volume": 3416900.0}, {"date": "2010-09-13", "close": 1.4214575, "volume": 1960637.0}, {"date": "2010-09-14", "close": 1.484098, "volume": 1640274.0}, {"date": "2010-09-15", "close": 1.435913, "volume": 1732040.0}, {"date": "2010-09-16", "close": 1.397365, "volume": 1013355.0}, {"date": "2010-09-17", "close": 1.44555, "volume": 1970969.0}, {"date": "2010-09-20", "close": 1.474461, "volume": 868949.0}, {"date": "2010-09-21", "close": 1.4118205, "volume": 825596.0}, {"date": "2010-09-22", "close": 1.426276, "volume": 1281731.0}, {"date": "2010-09-23", "close": 1.4214575, "volume": 1244722.0}, {"date": "2010-09-24", "close": 1.4021835, "volume": 758614.0}, {"date": "2010-09-27", "close": 1.455187, "volume": 667622.0}, {"date": "2010-09-28", "close": 1.416639, "volume": 846063.0}, {"date": "2010-09-29", "close": 1.426276, "volume": 772275.0}, {"date": "2010-09-30", "close": 1.416639, "volume": 542474.0}, {"date": "2010-10-01", "close": 1.407002, "volume": 721079.0}, {"date": "2010-10-04", "close": 1.3925465, "volume": 559667.0}, {"date": "2010-10-05", "close": 1.4310945, "volume": 531886.0}, {"date": "2010-10-06", "close": 1.522646, "volume": 2182307.0}, {"date": "2010-10-07", "close": 1.609379, "volume": 1514212.0}, {"date": "2010-10-08", "close": 1.6623825, "volume": 5195715.0}, {"date": "2010-10-11", "close": 1.6720195, "volume": 2395935.0}, {"date": "2010-10-12", "close": 1.63829, "volume": 1193301.0}, {"date": "2010-10-13", "close": 1.5852865, "volume": 1635247.0}, {"date": "2010-10-14", "close": 1.6527455, "volume": 1133671.0}, {"date": "2010-10-15", "close": 1.647927, "volume": 624636.0}, {"date": "2010-10-18", "close": 1.580468, "volume": 615603.0}, {"date": "2010-10-19", "close": 1.5756495, "volume": 570775.0}, {"date": "2010-10-20", "close": 1.561194, "volume": 1454399.0}, {"date": "2010-10-21", "close": 1.609379, "volume": 466395.0}, {"date": "2010-10-22", "close": 1.561194, "volume": 640456.0}, {"date": "2010-10-25", "close": 1.5852865, "volume": 377599.0}, {"date": "2010-10-26", "close": 1.6141975, "volume": 507607.0}, {"date": "2010-10-27", "close": 1.5563755, "volume": 458505.0}, {"date": "2010-10-28", "close": 1.54192, "volume": 289266.0}, {"date": "2010-10-29", "close": 1.54192, "volume": 823085.0}, {"date": "2010-11-01", "close": 1.54192, "volume": 787611.0}, {"date": "2010-11-02", "close": 1.561194, "volume": 413192.0}, {"date": "2010-11-03", "close": 1.647927, "volume": 944405.0}, {"date": "2010-11-04", "close": 1.705749, "volume": 2030138.0}, {"date": "2010-11-05", "close": 1.792482, "volume": 1499905.0}, {"date": "2010-11-08", "close": 1.8358485, "volume": 1800161.0}, {"date": "2010-11-09", "close": 1.859941, "volume": 1864816.0}, {"date": "2010-11-10", "close": 1.8262115, "volume": 2625789.0}, {"date": "2010-11-11", "close": 1.8069375, "volume": 1327381.0}, {"date": "2010-11-12", "close": 1.7780265, "volume": 1570611.0}, {"date": "2010-11-15", "close": 1.686475, "volume": 1022679.0}, {"date": "2010-11-16", "close": 1.705749, "volume": 704342.0}, {"date": "2010-11-17", "close": 1.619016, "volume": 872059.0}, {"date": "2010-11-18", "close": 1.657564, "volume": 724724.0}, {"date": "2010-11-19", "close": 1.6623825, "volume": 1102503.0}, {"date": "2010-11-22", "close": 1.667201, "volume": 274836.0}, {"date": "2010-11-23", "close": 1.63829, "volume": 1712015.0}, {"date": "2010-11-24", "close": 1.7587525, "volume": 2128890.0}, {"date": "2010-11-25", "close": 1.7683895, "volume": 1218907.0}, {"date": "2010-11-26", "close": 1.811756, "volume": 825757.0}, {"date": "2010-11-29", "close": 1.850304, "volume": 2297651.0}, {"date": "2010-11-30", "close": 1.8551225, "volume": 9889372.0}, {"date": "2010-12-01", "close": 1.937037, "volume": 1944304.0}, {"date": "2010-12-02", "close": 2.110503, "volume": 3086427.0}, {"date": "2010-12-03", "close": 2.043044, "volume": 1846946.0}, {"date": "2010-12-06", "close": 2.062318, "volume": 2047074.0}, {"date": "2010-12-07", "close": 2.12014, "volume": 3169035.0}, {"date": "2010-12-08", "close": 2.158688, "volume": 2173625.0}, {"date": "2010-12-09", "close": 2.081592, "volume": 1720210.0}, {"date": "2010-12-10", "close": 1.975585, "volume": 2221308.0}, {"date": "2010-12-13", "close": 2.081592, "volume": 1720766.0}, {"date": "2010-12-14", "close": 2.100866, "volume": 1052542.0}, {"date": "2010-12-15", "close": 2.206873, "volume": 5206595.0}, {"date": "2010-12-16", "close": 2.187599, "volume": 1347341.0}, {"date": "2010-12-17", "close": 2.264695, "volume": 1479005.0}, {"date": "2010-12-20", "close": 2.283969, "volume": 1114085.0}, {"date": "2010-12-21", "close": 2.264695, "volume": 2255207.0}, {"date": "2010-12-22", "close": 2.168325, "volume": 2036562.0}, {"date": "2010-12-23", "close": 2.255058, "volume": 1529561.0}, {"date": "2010-12-24", "close": 2.197236, "volume": 593306.0}, {"date": "2010-12-29", "close": 2.283969, "volume": 874186.0}, {"date": "2010-12-30", "close": 2.31288, "volume": 653047.0}, {"date": "2010-12-31", "close": 2.31288, "volume": 348648.0}, {"date": "2011-01-04", "close": 2.322517, "volume": 914802.0}, {"date": "2011-01-05", "close": 2.187599, "volume": 2285119.0}, {"date": "2011-01-06", "close": 2.129777, "volume": 1137370.0}, {"date": "2011-01-07", "close": 2.062318, "volume": 1515353.0}, {"date": "2011-01-10", "close": 2.02377, "volume": 1114861.0}, {"date": "2011-01-11", "close": 2.033407, "volume": 653488.0}, {"date": "2011-01-12", "close": 2.149051, "volume": 843754.0}, {"date": "2011-01-13", "close": 2.139414, "volume": 994419.0}, {"date": "2011-01-14", "close": 2.12014, "volume": 1130639.0}, {"date": "2011-01-17", "close": 2.033407, "volume": 1354094.0}, {"date": "2011-01-18", "close": 2.100866, "volume": 1331496.0}, {"date": "2011-01-19", "close": 2.158688, "volume": 964825.0}, {"date": "2011-01-20", "close": 2.129777, "volume": 452142.0}, {"date": "2011-01-21", "close": 2.014133, "volume": 1842443.0}, {"date": "2011-01-24", "close": 1.946674, "volume": 1697203.0}, {"date": "2011-01-25", "close": 1.975585, "volume": 1694869.0}, {"date": "2011-01-27", "close": 1.9274, "volume": 954172.0}, {"date": "2011-01-28", "close": 1.83103, "volume": 3083314.0}, {"date": "2011-01-31", "close": 1.8647595, "volume": 951591.0}, {"date": "2011-02-01", "close": 1.917763, "volume": 1449295.0}, {"date": "2011-02-02", "close": 1.994859, "volume": 1400966.0}, {"date": "2011-02-03", "close": 2.043044, "volume": 780892.0}, {"date": "2011-02-04", "close": 2.12014, "volume": 1359956.0}, {"date": "2011-02-07", "close": 2.12014, "volume": 968920.0}, {"date": "2011-02-08", "close": 2.091229, "volume": 427784.0}, {"date": "2011-02-09", "close": 2.071955, "volume": 522380.0}, {"date": "2011-02-10", "close": 2.043044, "volume": 532827.0}, {"date": "2011-02-11", "close": 2.043044, "volume": 403071.0}, {"date": "2011-02-14", "close": 2.071955, "volume": 758097.0}, {"date": "2011-02-15", "close": 2.062318, "volume": 734746.0}, {"date": "2011-02-16", "close": 2.071955, "volume": 495535.0}, {"date": "2011-02-17", "close": 2.071955, "volume": 729015.0}, {"date": "2011-02-18", "close": 2.014133, "volume": 1102550.0}, {"date": "2011-02-21", "close": 2.043044, "volume": 965587.0}, {"date": "2011-02-22", "close": 2.004496, "volume": 462654.0}, {"date": "2011-02-23", "close": 1.994859, "volume": 596662.0}, {"date": "2011-02-24", "close": 1.965948, "volume": 923933.0}, {"date": "2011-02-25", "close": 1.994859, "volume": 1110954.0}, {"date": "2011-02-28", "close": 1.975585, "volume": 278737.0}, {"date": "2011-03-01", "close": 1.975585, "volume": 1059052.0}, {"date": "2011-03-02", "close": 2.02377, "volume": 1142217.0}, {"date": "2011-03-03", "close": 2.033407, "volume": 639759.0}, {"date": "2011-03-04", "close": 2.071955, "volume": 1296424.0}, {"date": "2011-03-07", "close": 2.158688, "volume": 2163160.0}, {"date": "2011-03-08", "close": 2.110503, "volume": 1422490.0}, {"date": "2011-03-09", "close": 2.043044, "volume": 1660991.0}, {"date": "2011-03-10", "close": 1.956311, "volume": 1132672.0}, {"date": "2011-03-11", "close": 1.8936705, "volume": 1273619.0}, {"date": "2011-03-14", "close": 1.8936705, "volume": 1338454.0}, {"date": "2011-03-15", "close": 1.8551225, "volume": 1873626.0}, {"date": "2011-03-16", "close": 1.879215, "volume": 1769260.0}, {"date": "2011-03-17", "close": 1.9225815, "volume": 1577217.0}, {"date": "2011-03-18", "close": 2.187599, "volume": 2261779.0}, {"date": "2011-03-21", "close": 2.139414, "volume": 2314428.0}, {"date": "2011-03-22", "close": 2.081592, "volume": 909029.0}, {"date": "2011-03-23", "close": 2.091229, "volume": 534757.0}, {"date": "2011-03-24", "close": 2.197236, "volume": 1250622.0}, {"date": "2011-03-25", "close": 2.197236, "volume": 1934004.0}, {"date": "2011-03-28", "close": 2.177962, "volume": 534113.0}, {"date": "2011-03-29", "close": 2.168325, "volume": 641288.0}, {"date": "2011-03-30", "close": 2.168325, "volume": 944829.0}, {"date": "2011-03-31", "close": 2.168325, "volume": 1227038.0}, {"date": "2011-04-01", "close": 2.139414, "volume": 882889.0}, {"date": "2011-04-04", "close": 2.149051, "volume": 749906.0}, {"date": "2011-04-05", "close": 2.149051, "volume": 572368.0}, {"date": "2011-04-06", "close": 2.235784, "volume": 2643818.0}, {"date": "2011-04-07", "close": 2.235784, "volume": 2099841.0}, {"date": "2011-04-08", "close": 2.255058, "volume": 3376604.0}, {"date": "2011-04-11", "close": 2.322517, "volume": 2419138.0}, {"date": "2011-04-12", "close": 2.235784, "volume": 1731979.0}, {"date": "2011-04-13", "close": 2.283969, "volume": 2198898.0}, {"date": "2011-04-14", "close": 2.399613, "volume": 1866244.0}, {"date": "2011-04-15", "close": 2.341791, "volume": 1542960.0}, {"date": "2011-04-18", "close": 2.351428, "volume": 1154760.0}, {"date": "2011-04-19", "close": 2.303243, "volume": 853747.0}, {"date": "2011-04-20", "close": 2.351428, "volume": 825850.0}, {"date": "2011-04-21", "close": 2.495983, "volume": 1844483.0}, {"date": "2011-04-27", "close": 2.40925, "volume": 1729938.0}, {"date": "2011-04-28", "close": 2.40925, "volume": 987652.0}, {"date": "2011-04-29", "close": 2.31288, "volume": 1414858.0}, {"date": "2011-05-02", "close": 2.31288, "volume": 1455071.0}, {"date": "2011-05-03", "close": 2.187599, "volume": 1252401.0}, {"date": "2011-05-04", "close": 2.235784, "volume": 2028360.0}, {"date": "2011-05-05", "close": 2.303243, "volume": 1066655.0}, {"date": "2011-05-06", "close": 2.264695, "volume": 837644.0}, {"date": "2011-05-09", "close": 2.303243, "volume": 960210.0}, {"date": "2011-05-10", "close": 2.255058, "volume": 658656.0}, {"date": "2011-05-11", "close": 2.370702, "volume": 1097912.0}, {"date": "2011-05-12", "close": 2.31288, "volume": 1838195.0}, {"date": "2011-05-13", "close": 2.303243, "volume": 2237183.0}, {"date": "2011-05-16", "close": 2.235784, "volume": 768583.0}, {"date": "2011-05-17", "close": 2.245421, "volume": 552510.0}, {"date": "2011-05-18", "close": 2.293606, "volume": 983175.0}, {"date": "2011-05-19", "close": 2.31288, "volume": 1056607.0}, {"date": "2011-05-20", "close": 2.274332, "volume": 567306.0}, {"date": "2011-05-23", "close": 2.255058, "volume": 1306025.0}, {"date": "2011-05-24", "close": 2.235784, "volume": 988302.0}, {"date": "2011-05-25", "close": 2.21651, "volume": 743557.0}, {"date": "2011-05-26", "close": 2.283969, "volume": 977243.0}, {"date": "2011-05-27", "close": 2.31288, "volume": 469330.0}, {"date": "2011-05-30", "close": 2.293606, "volume": 973015.0}, {"date": "2011-05-31", "close": 2.274332, "volume": 1570833.0}, {"date": "2011-06-01", "close": 2.293606, "volume": 1186272.0}, {"date": "2011-06-02", "close": 2.206873, "volume": 636353.0}, {"date": "2011-06-03", "close": 2.226147, "volume": 761046.0}, {"date": "2011-06-06", "close": 2.226147, "volume": 872001.0}, {"date": "2011-06-07", "close": 2.177962, "volume": 1502492.0}, {"date": "2011-06-08", "close": 2.149051, "volume": 1180727.0}, {"date": "2011-06-09", "close": 2.197236, "volume": 2120467.0}, {"date": "2011-06-10", "close": 2.206873, "volume": 1324881.0}, {"date": "2011-06-14", "close": 2.235784, "volume": 964896.0}, {"date": "2011-06-15", "close": 2.235784, "volume": 991439.0}, {"date": "2011-06-16", "close": 2.255058, "volume": 2036092.0}, {"date": "2011-06-17", "close": 2.322517, "volume": 1567622.0}, {"date": "2011-06-20", "close": 2.245421, "volume": 1633005.0}, {"date": "2011-06-21", "close": 2.264695, "volume": 589368.0}, {"date": "2011-06-22", "close": 2.341791, "volume": 2311725.0}, {"date": "2011-06-23", "close": 2.40925, "volume": 1821637.0}, {"date": "2011-06-24", "close": 2.40925, "volume": 661404.0}, {"date": "2011-06-27", "close": 2.370702, "volume": 536545.0}, {"date": "2011-06-28", "close": 2.351428, "volume": 832196.0}, {"date": "2011-06-29", "close": 2.341791, "volume": 873980.0}, {"date": "2011-06-30", "close": 2.389976, "volume": 1503112.0}, {"date": "2011-07-01", "close": 2.389976, "volume": 950706.0}, {"date": "2011-07-04", "close": 2.457435, "volume": 1898193.0}, {"date": "2011-07-05", "close": 2.486346, "volume": 1330261.0}, {"date": "2011-07-06", "close": 2.467072, "volume": 2275229.0}, {"date": "2011-07-07", "close": 2.495983, "volume": 520166.0}, {"date": "2011-07-08", "close": 2.544168, "volume": 1788208.0}, {"date": "2011-07-11", "close": 2.544168, "volume": 1416127.0}, {"date": "2011-07-12", "close": 2.50562, "volume": 1500008.0}, {"date": "2011-07-13", "close": 2.592353, "volume": 1931377.0}, {"date": "2011-07-14", "close": 2.746545, "volume": 1824788.0}, {"date": "2011-07-15", "close": 2.688723, "volume": 1025266.0}, {"date": "2011-07-18", "close": 2.727271, "volume": 1320802.0}, {"date": "2011-07-19", "close": 2.775456, "volume": 1235501.0}, {"date": "2011-07-20", "close": 2.79473, "volume": 2286991.0}, {"date": "2011-07-21", "close": 2.746545, "volume": 1774451.0}, {"date": "2011-07-22", "close": 2.842915, "volume": 2092253.0}, {"date": "2011-07-25", "close": 2.79473, "volume": 2348074.0}, {"date": "2011-07-26", "close": 2.804367, "volume": 2244806.0}, {"date": "2011-07-27", "close": 2.746545, "volume": 2690940.0}, {"date": "2011-07-28", "close": 2.746545, "volume": 1798835.0}, {"date": "2011-07-29", "close": 2.621264, "volume": 3217328.0}, {"date": "2011-08-01", "close": 2.69836, "volume": 1429458.0}, {"date": "2011-08-02", "close": 2.785093, "volume": 2216858.0}, {"date": "2011-08-03", "close": 2.785093, "volume": 1580028.0}, {"date": "2011-08-04", "close": 2.688723, "volume": 958483.0}, {"date": "2011-08-05", "close": 2.669449, "volume": 2486380.0}, {"date": "2011-08-08", "close": 2.563442, "volume": 1976495.0}, {"date": "2011-08-09", "close": 2.60199, "volume": 2757404.0}, {"date": "2011-08-10", "close": 2.621264, "volume": 1187905.0}, {"date": "2011-08-11", "close": 2.69836, "volume": 1219461.0}, {"date": "2011-08-12", "close": 2.669449, "volume": 1184198.0}, {"date": "2011-08-15", "close": 2.707997, "volume": 976531.0}, {"date": "2011-08-16", "close": 2.775456, "volume": 1288543.0}, {"date": "2011-08-17", "close": 2.775456, "volume": 1151298.0}, {"date": "2011-08-18", "close": 2.727271, "volume": 1254005.0}, {"date": "2011-08-19", "close": 2.707997, "volume": 1141713.0}, {"date": "2011-08-22", "close": 2.79473, "volume": 1648596.0}, {"date": "2011-08-23", "close": 2.881463, "volume": 3253270.0}, {"date": "2011-08-24", "close": 2.775456, "volume": 1885829.0}, {"date": "2011-08-25", "close": 2.688723, "volume": 1857103.0}, {"date": "2011-08-26", "close": 2.765819, "volume": 1187593.0}, {"date": "2011-08-29", "close": 2.823641, "volume": 1858268.0}, {"date": "2011-08-30", "close": 2.79473, "volume": 1088490.0}, {"date": "2011-08-31", "close": 2.823641, "volume": 1298592.0}, {"date": "2011-09-01", "close": 2.814004, "volume": 1792042.0}, {"date": "2011-09-02", "close": 2.736908, "volume": 725174.0}, {"date": "2011-09-05", "close": 2.736908, "volume": 1263027.0}, {"date": "2011-09-06", "close": 2.775456, "volume": 1967597.0}, {"date": "2011-09-07", "close": 2.814004, "volume": 3890528.0}, {"date": "2011-09-08", "close": 2.823641, "volume": 2804654.0}, {"date": "2011-09-09", "close": 2.8911, "volume": 2868688.0}, {"date": "2011-09-12", "close": 2.823641, "volume": 1791083.0}, {"date": "2011-09-13", "close": 2.833278, "volume": 1530667.0}, {"date": "2011-09-14", "close": 2.814004, "volume": 3307843.0}, {"date": "2011-09-15", "close": 2.862189, "volume": 2025426.0}, {"date": "2011-09-16", "close": 2.8911, "volume": 1637952.0}, {"date": "2011-09-19", "close": 2.881463, "volume": 1141031.0}, {"date": "2011-09-20", "close": 2.871826, "volume": 708133.0}, {"date": "2011-09-21", "close": 2.881463, "volume": 992046.0}, {"date": "2011-09-22", "close": 2.814004, "volume": 1471719.0}, {"date": "2011-09-23", "close": 2.659812, "volume": 1048531.0}, {"date": "2011-09-26", "close": 2.341791, "volume": 3116926.0}, {"date": "2011-09-27", "close": 2.322517, "volume": 5598163.0}, {"date": "2011-09-28", "close": 2.380339, "volume": 2862994.0}, {"date": "2011-09-29", "close": 2.486346, "volume": 1591379.0}, {"date": "2011-09-30", "close": 2.515257, "volume": 2025440.0}, {"date": "2011-10-03", "close": 2.447798, "volume": 675665.0}, {"date": "2011-10-04", "close": 2.486346, "volume": 877412.0}, {"date": "2011-10-05", "close": 2.524894, "volume": 1039719.0}, {"date": "2011-10-06", "close": 2.650175, "volume": 1533178.0}, {"date": "2011-10-07", "close": 2.79473, "volume": 2674901.0}, {"date": "2011-10-10", "close": 2.881463, "volume": 1506483.0}, {"date": "2011-10-11", "close": 2.881463, "volume": 2927393.0}, {"date": "2011-10-12", "close": 2.852552, "volume": 1396640.0}, {"date": "2011-10-13", "close": 2.833278, "volume": 832123.0}, {"date": "2011-10-14", "close": 2.775456, "volume": 600177.0}, {"date": "2011-10-17", "close": 2.8911, "volume": 1249842.0}, {"date": "2011-10-18", "close": 2.862189, "volume": 743004.0}, {"date": "2011-10-19", "close": 2.871826, "volume": 644389.0}, {"date": "2011-10-20", "close": 2.775456, "volume": 933504.0}, {"date": "2011-10-21", "close": 2.814004, "volume": 1333153.0}, {"date": "2011-10-24", "close": 2.900737, "volume": 1116244.0}, {"date": "2011-10-25", "close": 2.871826, "volume": 843383.0}, {"date": "2011-10-26", "close": 2.862189, "volume": 1201408.0}, {"date": "2011-10-27", "close": 2.8911, "volume": 875080.0}, {"date": "2011-10-28", "close": 2.900737, "volume": 1782732.0}, {"date": "2011-10-31", "close": 2.8911, "volume": 606870.0}, {"date": "2011-11-01", "close": 2.804367, "volume": 497959.0}, {"date": "2011-11-02", "close": 2.833278, "volume": 1358161.0}, {"date": "2011-11-03", "close": 2.833278, "volume": 957532.0}, {"date": "2011-11-04", "close": 2.997107, "volume": 2596865.0}, {"date": "2011-11-07", "close": 3.08384, "volume": 1273639.0}, {"date": "2011-11-08", "close": 3.18021, "volume": 1745793.0}, {"date": "2011-11-09", "close": 3.209121, "volume": 989844.0}, {"date": "2011-11-10", "close": 3.160936, "volume": 1123053.0}, {"date": "2011-11-11", "close": 3.257306, "volume": 1120086.0}, {"date": "2011-11-14", "close": 3.324765, "volume": 1233973.0}, {"date": "2011-11-15", "close": 3.411498, "volume": 2045474.0}, {"date": "2011-11-16", "close": 3.257306, "volume": 1007362.0}, {"date": "2011-11-17", "close": 3.27658, "volume": 1049452.0}, {"date": "2011-11-18", "close": 3.18021, "volume": 1107184.0}, {"date": "2011-11-21", "close": 3.189847, "volume": 786650.0}, {"date": "2011-11-22", "close": 3.160936, "volume": 861263.0}, {"date": "2011-11-23", "close": 3.045292, "volume": 526644.0}, {"date": "2011-11-24", "close": 2.958559, "volume": 1372964.0}, {"date": "2011-11-25", "close": 3.08384, "volume": 2094937.0}, {"date": "2011-11-28", "close": 3.209121, "volume": 1174053.0}, {"date": "2011-11-29", "close": 3.18021, "volume": 937023.0}, {"date": "2011-11-30", "close": 3.170573, "volume": 1379669.0}, {"date": "2011-12-01", "close": 3.334402, "volume": 1296331.0}, {"date": "2011-12-02", "close": 3.37295, "volume": 1135104.0}, {"date": "2011-12-05", "close": 3.507868, "volume": 1757734.0}, {"date": "2011-12-06", "close": 3.363313, "volume": 957718.0}, {"date": "2011-12-07", "close": 3.430772, "volume": 1355169.0}, {"date": "2011-12-08", "close": 3.411498, "volume": 1698786.0}, {"date": "2011-12-09", "close": 3.401861, "volume": 2823836.0}, {"date": "2011-12-12", "close": 3.478957, "volume": 1155883.0}, {"date": "2011-12-13", "close": 3.498231, "volume": 1468101.0}, {"date": "2011-12-14", "close": 3.421135, "volume": 1535430.0}, {"date": "2011-12-15", "close": 3.37295, "volume": 3126829.0}, {"date": "2011-12-16", "close": 3.478957, "volume": 1628472.0}, {"date": "2011-12-19", "close": 3.382587, "volume": 1218718.0}, {"date": "2011-12-20", "close": 3.459683, "volume": 1283805.0}, {"date": "2011-12-21", "close": 3.56569, "volume": 1113226.0}, {"date": "2011-12-22", "close": 3.478957, "volume": 634294.0}, {"date": "2011-12-23", "close": 3.488594, "volume": 440891.0}, {"date": "2011-12-28", "close": 3.353676, "volume": 518054.0}, {"date": "2011-12-29", "close": 3.286217, "volume": 1152347.0}, {"date": "2011-12-30", "close": 3.257306, "volume": 412551.0}, {"date": "2012-01-03", "close": 3.401861, "volume": 850648.0}, {"date": "2012-01-04", "close": 3.450046, "volume": 1147986.0}, {"date": "2012-01-05", "close": 3.411498, "volume": 722281.0}, {"date": "2012-01-06", "close": 3.37295, "volume": 1258417.0}, {"date": "2012-01-09", "close": 3.430772, "volume": 1136592.0}, {"date": "2012-01-10", "close": 3.517505, "volume": 1310794.0}, {"date": "2012-01-11", "close": 3.498231, "volume": 1274049.0}, {"date": "2012-01-12", "close": 3.507868, "volume": 973602.0}, {"date": "2012-01-13", "close": 3.527142, "volume": 806689.0}, {"date": "2012-01-16", "close": 3.498231, "volume": 718945.0}, {"date": "2012-01-17", "close": 3.613875, "volume": 1042377.0}, {"date": "2012-01-18", "close": 3.719882, "volume": 1541599.0}, {"date": "2012-01-19", "close": 3.671697, "volume": 1072482.0}, {"date": "2012-01-20", "close": 3.768067, "volume": 1699654.0}, {"date": "2012-01-23", "close": 3.623512, "volume": 1522973.0}, {"date": "2012-01-24", "close": 3.594601, "volume": 870961.0}, {"date": "2012-01-25", "close": 3.575327, "volume": 903670.0}, {"date": "2012-01-27", "close": 3.845163, "volume": 2801174.0}, {"date": "2012-01-30", "close": 3.8548, "volume": 1716444.0}, {"date": "2012-01-31", "close": 3.835526, "volume": 892400.0}, {"date": "2012-02-01", "close": 3.748793, "volume": 784940.0}, {"date": "2012-02-02", "close": 3.835526, "volume": 1110237.0}, {"date": "2012-02-03", "close": 3.806615, "volume": 745125.0}, {"date": "2012-02-06", "close": 3.796978, "volume": 1160798.0}, {"date": "2012-02-07", "close": 3.8548, "volume": 982623.0}, {"date": "2012-02-08", "close": 3.941533, "volume": 2285444.0}, {"date": "2012-02-09", "close": 4.028266, "volume": 2173913.0}, {"date": "2012-02-10", "close": 3.989718, "volume": 1655781.0}, {"date": "2012-02-13", "close": 4.018629, "volume": 1409475.0}, {"date": "2012-02-14", "close": 3.912622, "volume": 1207379.0}, {"date": "2012-02-15", "close": 3.931896, "volume": 1054224.0}, {"date": "2012-02-16", "close": 3.893348, "volume": 1582625.0}, {"date": "2012-02-17", "close": 3.922259, "volume": 661071.0}, {"date": "2012-02-20", "close": 4.008992, "volume": 931452.0}, {"date": "2012-02-21", "close": 4.008992, "volume": 1268427.0}, {"date": "2012-02-22", "close": 4.086088, "volume": 1434459.0}, {"date": "2012-02-23", "close": 4.230643, "volume": 2677512.0}, {"date": "2012-02-24", "close": 4.124636, "volume": 2128638.0}, {"date": "2012-02-27", "close": 4.182458, "volume": 2218848.0}, {"date": "2012-02-28", "close": 4.163184, "volume": 1724178.0}, {"date": "2012-02-29", "close": 4.172821, "volume": 1826816.0}, {"date": "2012-03-01", "close": 4.028266, "volume": 1850804.0}, {"date": "2012-03-02", "close": 4.24028, "volume": 1087043.0}, {"date": "2012-03-05", "close": 4.105362, "volume": 852546.0}, {"date": "2012-03-06", "close": 3.941533, "volume": 1622691.0}, {"date": "2012-03-07", "close": 3.8548, "volume": 2537857.0}, {"date": "2012-03-08", "close": 3.912622, "volume": 1398012.0}, {"date": "2012-03-09", "close": 4.105362, "volume": 1894583.0}, {"date": "2012-03-12", "close": 4.086088, "volume": 966730.0}, {"date": "2012-03-13", "close": 4.182458, "volume": 873793.0}, {"date": "2012-03-14", "close": 4.153547, "volume": 1475638.0}, {"date": "2012-03-15", "close": 4.095725, "volume": 3747427.0}, {"date": "2012-03-16", "close": 4.018629, "volume": 3156656.0}, {"date": "2012-03-19", "close": 4.018629, "volume": 901005.0}, {"date": "2012-03-20", "close": 3.941533, "volume": 12693240.0}, {"date": "2012-03-21", "close": 3.970444, "volume": 1931958.0}, {"date": "2012-03-22", "close": 3.8548, "volume": 1191810.0}, {"date": "2012-03-23", "close": 3.719882, "volume": 2675720.0}, {"date": "2012-03-26", "close": 3.739156, "volume": 1537175.0}, {"date": "2012-03-27", "close": 3.719882, "volume": 2646757.0}, {"date": "2012-03-28", "close": 3.874074, "volume": 2866262.0}, {"date": "2012-03-29", "close": 3.835526, "volume": 2432831.0}, {"date": "2012-03-30", "close": 3.931896, "volume": 1554839.0}, {"date": "2012-04-02", "close": 4.066814, "volume": 3432746.0}, {"date": "2012-04-03", "close": 4.04754, "volume": 1835934.0}, {"date": "2012-04-04", "close": 3.874074, "volume": 2617097.0}, {"date": "2012-04-05", "close": 3.75843, "volume": 2464327.0}, {"date": "2012-04-10", "close": 3.864437, "volume": 2649039.0}, {"date": "2012-04-11", "close": 3.8548, "volume": 1665765.0}, {"date": "2012-04-12", "close": 3.806615, "volume": 1710946.0}, {"date": "2012-04-13", "close": 3.883711, "volume": 1685224.0}, {"date": "2012-04-16", "close": 3.989718, "volume": 2526785.0}, {"date": "2012-04-17", "close": 3.777704, "volume": 2584031.0}, {"date": "2012-04-18", "close": 3.902985, "volume": 3353986.0}, {"date": "2012-04-19", "close": 4.018629, "volume": 11340487.0}, {"date": "2012-04-20", "close": 3.941533, "volume": 2745729.0}, {"date": "2012-04-23", "close": 3.864437, "volume": 1008270.0}, {"date": "2012-04-24", "close": 3.893348, "volume": 2334389.0}, {"date": "2012-04-26", "close": 3.912622, "volume": 1347386.0}, {"date": "2012-04-27", "close": 3.989718, "volume": 1875759.0}, {"date": "2012-04-30", "close": 4.066814, "volume": 1990439.0}, {"date": "2012-05-01", "close": 4.057177, "volume": 2253305.0}, {"date": "2012-05-02", "close": 4.221006, "volume": 2078411.0}, {"date": "2012-05-03", "close": 4.124636, "volume": 1983910.0}, {"date": "2012-05-04", "close": 3.999355, "volume": 859453.0}, {"date": "2012-05-07", "close": 3.825889, "volume": 1713034.0}, {"date": "2012-05-08", "close": 3.796978, "volume": 2186706.0}, {"date": "2012-05-09", "close": 3.633149, "volume": 4579679.0}, {"date": "2012-05-10", "close": 3.796978, "volume": 2058901.0}, {"date": "2012-05-11", "close": 3.768067, "volume": 1461516.0}, {"date": "2012-05-14", "close": 3.690971, "volume": 1014986.0}, {"date": "2012-05-15", "close": 3.488594, "volume": 2978148.0}, {"date": "2012-05-16", "close": 3.286217, "volume": 3554154.0}, {"date": "2012-05-17", "close": 3.575327, "volume": 4164931.0}, {"date": "2012-05-18", "close": 3.488594, "volume": 2260497.0}, {"date": "2012-05-21", "close": 3.66206, "volume": 3000722.0}, {"date": "2012-05-22", "close": 3.75843, "volume": 1935106.0}, {"date": "2012-05-23", "close": 3.729519, "volume": 1656987.0}, {"date": "2012-05-24", "close": 3.719882, "volume": 1088353.0}, {"date": "2012-05-25", "close": 3.719882, "volume": 785967.0}, {"date": "2012-05-28", "close": 3.66206, "volume": 1263799.0}, {"date": "2012-05-29", "close": 3.75843, "volume": 718602.0}, {"date": "2012-05-30", "close": 3.700608, "volume": 851399.0}, {"date": "2012-05-31", "close": 3.729519, "volume": 2449093.0}, {"date": "2012-06-01", "close": 3.710245, "volume": 1207856.0}, {"date": "2012-06-04", "close": 3.941533, "volume": 2461696.0}, {"date": "2012-06-05", "close": 3.95117, "volume": 1564592.0}, {"date": "2012-06-06", "close": 4.14391, "volume": 4324825.0}, {"date": "2012-06-07", "close": 4.04754, "volume": 2874235.0}, {"date": "2012-06-08", "close": 3.931896, "volume": 1445042.0}, {"date": "2012-06-12", "close": 3.989718, "volume": 1021408.0}, {"date": "2012-06-13", "close": 3.989718, "volume": 1100429.0}, {"date": "2012-06-14", "close": 3.893348, "volume": 1096206.0}, {"date": "2012-06-15", "close": 3.989718, "volume": 871400.0}, {"date": "2012-06-18", "close": 4.086088, "volume": 1128365.0}, {"date": "2012-06-19", "close": 4.124636, "volume": 959906.0}, {"date": "2012-06-20", "close": 4.018629, "volume": 1547046.0}, {"date": "2012-06-21", "close": 3.816252, "volume": 2481432.0}, {"date": "2012-06-22", "close": 3.633149, "volume": 2216183.0}, {"date": "2012-06-25", "close": 3.700608, "volume": 1187344.0}, {"date": "2012-06-26", "close": 3.681334, "volume": 944999.0}, {"date": "2012-06-27", "close": 3.642786, "volume": 608530.0}, {"date": "2012-06-28", "close": 3.748793, "volume": 1070712.0}, {"date": "2012-06-29", "close": 3.768067, "volume": 1923842.0}, {"date": "2012-07-02", "close": 3.960807, "volume": 1516855.0}, {"date": "2012-07-03", "close": 3.941533, "volume": 845762.0}, {"date": "2012-07-04", "close": 4.114999, "volume": 1743273.0}, {"date": "2012-07-05", "close": 4.124636, "volume": 1502878.0}, {"date": "2012-07-06", "close": 4.230643, "volume": 2742668.0}, {"date": "2012-07-09", "close": 4.095725, "volume": 1104479.0}, {"date": "2012-07-10", "close": 4.018629, "volume": 629992.0}, {"date": "2012-07-11", "close": 3.960807, "volume": 1129861.0}, {"date": "2012-07-12", "close": 3.8548, "volume": 1290616.0}, {"date": "2012-07-13", "close": 3.902985, "volume": 1748000.0}, {"date": "2012-07-16", "close": 3.970444, "volume": 1376498.0}, {"date": "2012-07-17", "close": 4.04754, "volume": 962421.0}, {"date": "2012-07-18", "close": 3.970444, "volume": 863225.0}, {"date": "2012-07-19", "close": 4.172821, "volume": 2884417.0}, {"date": "2012-07-20", "close": 4.163184, "volume": 1368572.0}, {"date": "2012-07-23", "close": 4.028266, "volume": 1493845.0}, {"date": "2012-07-24", "close": 4.124636, "volume": 1122536.0}, {"date": "2012-07-25", "close": 4.182458, "volume": 1512362.0}, {"date": "2012-07-26", "close": 4.375198, "volume": 3922777.0}, {"date": "2012-07-27", "close": 4.423383, "volume": 788096.0}, {"date": "2012-07-30", "close": 4.461931, "volume": 979000.0}, {"date": "2012-07-31", "close": 4.375198, "volume": 1319431.0}, {"date": "2012-08-01", "close": 4.192095, "volume": 3207602.0}, {"date": "2012-08-02", "close": 4.288465, "volume": 1403931.0}, {"date": "2012-08-03", "close": 4.221006, "volume": 938631.0}, {"date": "2012-08-06", "close": 4.355924, "volume": 911791.0}, {"date": "2012-08-07", "close": 4.327013, "volume": 743872.0}, {"date": "2012-08-08", "close": 4.375198, "volume": 785244.0}, {"date": "2012-08-09", "close": 4.548664, "volume": 1920097.0}, {"date": "2012-08-10", "close": 4.43302, "volume": 1189158.0}, {"date": "2012-08-13", "close": 4.616123, "volume": 1701073.0}, {"date": "2012-08-14", "close": 4.596849, "volume": 1307822.0}, {"date": "2012-08-15", "close": 4.384835, "volume": 1497963.0}, {"date": "2012-08-16", "close": 4.375198, "volume": 1684598.0}, {"date": "2012-08-17", "close": 4.519753, "volume": 1663366.0}, {"date": "2012-08-20", "close": 4.52939, "volume": 1294821.0}, {"date": "2012-08-21", "close": 4.442657, "volume": 1066438.0}, {"date": "2012-08-22", "close": 4.510116, "volume": 1766104.0}, {"date": "2012-08-23", "close": 4.673945, "volume": 3543583.0}, {"date": "2012-08-24", "close": 4.683582, "volume": 2401075.0}, {"date": "2012-08-27", "close": 4.72213, "volume": 1050582.0}, {"date": "2012-08-28", "close": 4.645034, "volume": 937781.0}, {"date": "2012-08-29", "close": 4.567938, "volume": 1072884.0}, {"date": "2012-08-30", "close": 4.519753, "volume": 2045033.0}, {"date": "2012-08-31", "close": 4.567938, "volume": 790894.0}, {"date": "2012-09-03", "close": 4.62576, "volume": 1895836.0}, {"date": "2012-09-04", "close": 4.731767, "volume": 1852522.0}, {"date": "2012-09-05", "close": 4.702856, "volume": 1820497.0}, {"date": "2012-09-06", "close": 4.760678, "volume": 2831236.0}, {"date": "2012-09-07", "close": 4.751041, "volume": 1629625.0}, {"date": "2012-09-10", "close": 4.799226, "volume": 2260470.0}, {"date": "2012-09-11", "close": 4.760678, "volume": 2046336.0}, {"date": "2012-09-12", "close": 4.828137, "volume": 1444899.0}, {"date": "2012-09-13", "close": 4.731767, "volume": 1010952.0}, {"date": "2012-09-14", "close": 5.059425, "volume": 4139618.0}, {"date": "2012-09-17", "close": 5.020877, "volume": 1268480.0}, {"date": "2012-09-18", "close": 5.059425, "volume": 1374279.0}, {"date": "2012-09-19", "close": 5.194343, "volume": 3277979.0}, {"date": "2012-09-20", "close": 5.252165, "volume": 3973525.0}, {"date": "2012-09-21", "close": 5.252165, "volume": 3489536.0}, {"date": "2012-09-24", "close": 5.252165, "volume": 1829320.0}, {"date": "2012-09-25", "close": 5.261802, "volume": 1967853.0}, {"date": "2012-09-26", "close": 5.194343, "volume": 1449603.0}, {"date": "2012-09-27", "close": 5.30035, "volume": 2610616.0}, {"date": "2012-09-28", "close": 5.502727, "volume": 3112828.0}, {"date": "2012-10-01", "close": 5.502727, "volume": 997438.0}, {"date": "2012-10-02", "close": 5.656919, "volume": 1803440.0}, {"date": "2012-10-03", "close": 5.464179, "volume": 2733271.0}, {"date": "2012-10-04", "close": 5.329261, "volume": 2233596.0}, {"date": "2012-10-05", "close": 5.560549, "volume": 2475674.0}, {"date": "2012-10-08", "close": 5.367809, "volume": 1866966.0}, {"date": "2012-10-09", "close": 5.425631, "volume": 1911312.0}, {"date": "2012-10-10", "close": 5.367809, "volume": 4171813.0}, {"date": "2012-10-11", "close": 5.252165, "volume": 2655153.0}, {"date": "2012-10-12", "close": 5.338898, "volume": 1659159.0}, {"date": "2012-10-15", "close": 5.10761, "volume": 3352982.0}, {"date": "2012-10-16", "close": 5.001603, "volume": 3807624.0}, {"date": "2012-10-17", "close": 5.136521, "volume": 2773308.0}, {"date": "2012-10-18", "close": 5.165432, "volume": 2257573.0}, {"date": "2012-10-19", "close": 5.194343, "volume": 1934659.0}, {"date": "2012-10-22", "close": 5.126884, "volume": 837587.0}, {"date": "2012-10-23", "close": 5.155795, "volume": 1371952.0}, {"date": "2012-10-24", "close": 5.117247, "volume": 1949356.0}, {"date": "2012-10-25", "close": 4.982329, "volume": 883783.0}, {"date": "2012-10-26", "close": 4.857048, "volume": 2599407.0}, {"date": "2012-10-29", "close": 4.943781, "volume": 1573104.0}, {"date": "2012-10-30", "close": 5.01124, "volume": 892903.0}, {"date": "2012-10-31", "close": 5.175069, "volume": 3346939.0}, {"date": "2012-11-01", "close": 5.30035, "volume": 4101899.0}, {"date": "2012-11-02", "close": 5.309987, "volume": 3133892.0}, {"date": "2012-11-05", "close": 5.213617, "volume": 2925001.0}, {"date": "2012-11-06", "close": 5.194343, "volume": 1146296.0}, {"date": "2012-11-07", "close": 5.367809, "volume": 3413248.0}, {"date": "2012-11-08", "close": 5.502727, "volume": 3578843.0}, {"date": "2012-11-09", "close": 5.406357, "volume": 2102004.0}, {"date": "2012-11-12", "close": 5.415994, "volume": 1130157.0}, {"date": "2012-11-13", "close": 5.242528, "volume": 1511451.0}, {"date": "2012-11-14", "close": 5.136521, "volume": 1122214.0}, {"date": "2012-11-15", "close": 5.175069, "volume": 2064651.0}, {"date": "2012-11-16", "close": 5.213617, "volume": 2193032.0}, {"date": "2012-11-19", "close": 5.309987, "volume": 1920039.0}, {"date": "2012-11-20", "close": 5.444905, "volume": 2639533.0}, {"date": "2012-11-21", "close": 5.309987, "volume": 2161342.0}, {"date": "2012-11-22", "close": 5.329261, "volume": 1612123.0}, {"date": "2012-11-23", "close": 5.281076, "volume": 1352168.0}, {"date": "2012-11-26", "close": 5.165432, "volume": 2545715.0}, {"date": "2012-11-27", "close": 5.10761, "volume": 2743158.0}, {"date": "2012-11-29", "close": 4.953418, "volume": 9866724.0}, {"date": "2012-11-30", "close": 5.252165, "volume": 5362437.0}, {"date": "2012-12-03", "close": 5.155795, "volume": 2769466.0}, {"date": "2012-12-04", "close": 5.059425, "volume": 1479611.0}, {"date": "2012-12-05", "close": 5.069062, "volume": 1213813.0}, {"date": "2012-12-06", "close": 5.20398, "volume": 1789889.0}, {"date": "2012-12-07", "close": 5.136521, "volume": 3900857.0}, {"date": "2012-12-10", "close": 5.155795, "volume": 1038407.0}, {"date": "2012-12-11", "close": 5.155795, "volume": 1319162.0}, {"date": "2012-12-12", "close": 5.175069, "volume": 743248.0}, {"date": "2012-12-13", "close": 5.126884, "volume": 1389677.0}, {"date": "2012-12-14", "close": 5.242528, "volume": 1175431.0}, {"date": "2012-12-17", "close": 5.059425, "volume": 2996502.0}, {"date": "2012-12-18", "close": 5.059425, "volume": 1105973.0}, {"date": "2012-12-19", "close": 4.991966, "volume": 3135969.0}, {"date": "2012-12-20", "close": 4.885959, "volume": 4128860.0}, {"date": "2012-12-21", "close": 4.972692, "volume": 7714170.0}, {"date": "2012-12-24", "close": 5.069062, "volume": 1390594.0}, {"date": "2012-12-27", "close": 5.059425, "volume": 807568.0}, {"date": "2012-12-28", "close": 5.030514, "volume": 1064957.0}, {"date": "2012-12-31", "close": 4.924507, "volume": 876205.0}, {"date": "2013-01-02", "close": 5.040151, "volume": 931454.0}, {"date": "2013-01-03", "close": 5.136521, "volume": 1365762.0}, {"date": "2013-01-04", "close": 4.924507, "volume": 1722207.0}, {"date": "2013-01-07", "close": 4.808863, "volume": 3510246.0}, {"date": "2013-01-08", "close": 4.866685, "volume": 3171620.0}, {"date": "2013-01-09", "close": 4.924507, "volume": 2571981.0}, {"date": "2013-01-10", "close": 4.857048, "volume": 3425210.0}, {"date": "2013-01-11", "close": 4.828137, "volume": 2501189.0}, {"date": "2013-01-14", "close": 4.779952, "volume": 1799381.0}, {"date": "2013-01-15", "close": 4.741404, "volume": 2511976.0}, {"date": "2013-01-16", "close": 4.895596, "volume": 2814836.0}, {"date": "2013-01-17", "close": 4.828137, "volume": 3814914.0}, {"date": "2013-01-18", "close": 4.779952, "volume": 3746003.0}, {"date": "2013-01-21", "close": 4.866685, "volume": 2571821.0}, {"date": "2013-01-22", "close": 4.8185, "volume": 1900883.0}, {"date": "2013-01-23", "close": 4.8185, "volume": 2008755.0}, {"date": "2013-01-24", "close": 4.91487, "volume": 2137708.0}, {"date": "2013-01-25", "close": 4.982329, "volume": 2134157.0}, {"date": "2013-01-29", "close": 4.885959, "volume": 3065159.0}, {"date": "2013-01-30", "close": 4.905233, "volume": 856645.0}, {"date": "2013-01-31", "close": 5.001603, "volume": 2109480.0}, {"date": "2013-02-01", "close": 4.991966, "volume": 1100007.0}, {"date": "2013-02-04", "close": 4.895596, "volume": 1606229.0}, {"date": "2013-02-05", "close": 4.837774, "volume": 2032674.0}, {"date": "2013-02-06", "close": 4.876322, "volume": 2086932.0}, {"date": "2013-02-07", "close": 4.808863, "volume": 2940820.0}, {"date": "2013-02-08", "close": 4.8185, "volume": 2757734.0}, {"date": "2013-02-11", "close": 4.770315, "volume": 1604039.0}, {"date": "2013-02-12", "close": 4.62576, "volume": 3758666.0}, {"date": "2013-02-13", "close": 4.645034, "volume": 1492721.0}, {"date": "2013-02-14", "close": 4.413746, "volume": 3585682.0}, {"date": "2013-02-15", "close": 4.519753, "volume": 3221671.0}, {"date": "2013-02-18", "close": 4.24028, "volume": 3833087.0}, {"date": "2013-02-19", "close": 4.278828, "volume": 2138591.0}, {"date": "2013-02-20", "close": 4.192095, "volume": 1890646.0}, {"date": "2013-02-21", "close": 4.037903, "volume": 5279677.0}, {"date": "2013-02-22", "close": 4.249917, "volume": 3170688.0}, {"date": "2013-02-25", "close": 4.346287, "volume": 3464406.0}, {"date": "2013-02-26", "close": 4.317376, "volume": 6251800.0}, {"date": "2013-02-27", "close": 4.317376, "volume": 3174054.0}, {"date": "2013-02-28", "close": 4.288465, "volume": 2964510.0}, {"date": "2013-03-01", "close": 4.182458, "volume": 2209411.0}, {"date": "2013-03-04", "close": 4.114999, "volume": 1313374.0}, {"date": "2013-03-05", "close": 4.086088, "volume": 1871377.0}, {"date": "2013-03-06", "close": 4.037903, "volume": 2064085.0}, {"date": "2013-03-07", "close": 4.124636, "volume": 1555774.0}, {"date": "2013-03-08", "close": 4.278828, "volume": 2200272.0}, {"date": "2013-03-11", "close": 4.346287, "volume": 1823875.0}, {"date": "2013-03-12", "close": 4.288465, "volume": 2332842.0}, {"date": "2013-03-13", "close": 4.394472, "volume": 1901346.0}, {"date": "2013-03-14", "close": 4.163184, "volume": 2144473.0}, {"date": "2013-03-15", "close": 4.153547, "volume": 1085116.0}, {"date": "2013-03-18", "close": 4.221006, "volume": 1585925.0}, {"date": "2013-03-19", "close": 4.24028, "volume": 1431072.0}, {"date": "2013-03-20", "close": 4.172821, "volume": 2243577.0}, {"date": "2013-03-21", "close": 4.153547, "volume": 3116461.0}, {"date": "2013-03-22", "close": 4.211369, "volume": 1261824.0}, {"date": "2013-03-25", "close": 4.172821, "volume": 1398722.0}, {"date": "2013-03-26", "close": 4.095725, "volume": 2367722.0}, {"date": "2013-03-27", "close": 4.008992, "volume": 1223334.0}, {"date": "2013-03-28", "close": 4.008992, "volume": 1658110.0}, {"date": "2013-04-02", "close": 4.04754, "volume": 1597972.0}, {"date": "2013-04-03", "close": 3.816252, "volume": 3925192.0}, {"date": "2013-04-04", "close": 3.710245, "volume": 4780177.0}, {"date": "2013-04-05", "close": 3.816252, "volume": 2709086.0}, {"date": "2013-04-08", "close": 3.883711, "volume": 2076491.0}, {"date": "2013-04-09", "close": 4.066814, "volume": 1464496.0}, {"date": "2013-04-10", "close": 4.105362, "volume": 1481109.0}, {"date": "2013-04-11", "close": 3.941533, "volume": 1231720.0}, {"date": "2013-04-12", "close": 3.941533, "volume": 753764.0}, {"date": "2013-04-15", "close": 3.46932, "volume": 4815360.0}, {"date": "2013-04-16", "close": 3.382587, "volume": 5558263.0}, {"date": "2013-04-17", "close": 3.315128, "volume": 3473338.0}, {"date": "2013-04-18", "close": 3.160936, "volume": 3635082.0}, {"date": "2013-04-19", "close": 3.37295, "volume": 4910414.0}, {"date": "2013-04-22", "close": 3.411498, "volume": 1981161.0}, {"date": "2013-04-23", "close": 3.430772, "volume": 1829960.0}, {"date": "2013-04-24", "close": 3.324765, "volume": 2479963.0}, {"date": "2013-04-26", "close": 3.690971, "volume": 2617925.0}, {"date": "2013-04-29", "close": 3.584964, "volume": 1649632.0}, {"date": "2013-04-30", "close": 3.633149, "volume": 2753077.0}, {"date": "2013-05-01", "close": 3.66206, "volume": 1400937.0}, {"date": "2013-05-02", "close": 3.690971, "volume": 1559660.0}, {"date": "2013-05-03", "close": 3.681334, "volume": 1423173.0}, {"date": "2013-05-06", "close": 3.777704, "volume": 2648703.0}, {"date": "2013-05-07", "close": 3.768067, "volume": 1778028.0}, {"date": "2013-05-08", "close": 3.912622, "volume": 3287487.0}, {"date": "2013-05-09", "close": 4.095725, "volume": 4701081.0}, {"date": "2013-05-10", "close": 4.028266, "volume": 2515984.0}, {"date": "2013-05-13", "close": 3.912622, "volume": 1648285.0}, {"date": "2013-05-14", "close": 3.806615, "volume": 2630004.0}, {"date": "2013-05-15", "close": 3.690971, "volume": 2290969.0}, {"date": "2013-05-16", "close": 3.56569, "volume": 2872386.0}, {"date": "2013-05-17", "close": 3.46932, "volume": 2577418.0}, {"date": "2013-05-20", "close": 3.488594, "volume": 2760890.0}, {"date": "2013-05-21", "close": 3.700608, "volume": 3418879.0}, {"date": "2013-05-22", "close": 3.594601, "volume": 1283998.0}, {"date": "2013-05-23", "close": 3.488594, "volume": 2535128.0}, {"date": "2013-05-24", "close": 3.700608, "volume": 2303232.0}, {"date": "2013-05-27", "close": 3.536779, "volume": 2101349.0}, {"date": "2013-05-28", "close": 3.546416, "volume": 985932.0}, {"date": "2013-05-29", "close": 3.584964, "volume": 2687960.0}, {"date": "2013-05-30", "close": 3.806615, "volume": 2487093.0}, {"date": "2013-05-31", "close": 3.912622, "volume": 2410404.0}, {"date": "2013-06-03", "close": 3.970444, "volume": 3977931.0}, {"date": "2013-06-04", "close": 4.028266, "volume": 3034770.0}, {"date": "2013-06-05", "close": 3.941533, "volume": 3057356.0}, {"date": "2013-06-06", "close": 3.787341, "volume": 1763372.0}, {"date": "2013-06-07", "close": 3.690971, "volume": 1475064.0}, {"date": "2013-06-11", "close": 3.584964, "volume": 1174501.0}, {"date": "2013-06-12", "close": 3.584964, "volume": 1320876.0}, {"date": "2013-06-13", "close": 3.450046, "volume": 2425087.0}, {"date": "2013-06-14", "close": 3.56569, "volume": 1361386.0}, {"date": "2013-06-17", "close": 3.507868, "volume": 1985532.0}, {"date": "2013-06-18", "close": 3.324765, "volume": 2375954.0}, {"date": "2013-06-19", "close": 3.450046, "volume": 2868317.0}, {"date": "2013-06-20", "close": 3.257306, "volume": 4105459.0}, {"date": "2013-06-21", "close": 3.112751, "volume": 3165719.0}, {"date": "2013-06-24", "close": 2.968196, "volume": 2698188.0}, {"date": "2013-06-25", "close": 2.852552, "volume": 3966496.0}, {"date": "2013-06-26", "close": 2.8911, "volume": 3591562.0}, {"date": "2013-06-27", "close": 2.948922, "volume": 2451378.0}, {"date": "2013-06-28", "close": 2.785093, "volume": 2571183.0}, {"date": "2013-07-01", "close": 3.006744, "volume": 2591966.0}, {"date": "2013-07-02", "close": 3.199484, "volume": 2770735.0}, {"date": "2013-07-03", "close": 3.151299, "volume": 2773435.0}, {"date": "2013-07-04", "close": 3.37295, "volume": 2273610.0}, {"date": "2013-07-05", "close": 3.27658, "volume": 3278071.0}, {"date": "2013-07-08", "close": 2.929648, "volume": 3939471.0}, {"date": "2013-07-09", "close": 3.064566, "volume": 3764094.0}, {"date": "2013-07-10", "close": 3.016381, "volume": 1219945.0}, {"date": "2013-07-11", "close": 3.382587, "volume": 2464466.0}, {"date": "2013-07-12", "close": 3.430772, "volume": 2826647.0}, {"date": "2013-07-15", "close": 3.27658, "volume": 1699185.0}, {"date": "2013-07-16", "close": 3.295854, "volume": 1265806.0}, {"date": "2013-07-17", "close": 3.238032, "volume": 2500654.0}, {"date": "2013-07-18", "close": 3.18021, "volume": 2461790.0}, {"date": "2013-07-19", "close": 3.18021, "volume": 4085233.0}, {"date": "2013-07-22", "close": 3.421135, "volume": 2923703.0}, {"date": "2013-07-23", "close": 3.46932, "volume": 2283282.0}, {"date": "2013-07-24", "close": 3.411498, "volume": 2827023.0}, {"date": "2013-07-25", "close": 3.27658, "volume": 2059946.0}, {"date": "2013-07-26", "close": 3.286217, "volume": 2305895.0}, {"date": "2013-07-29", "close": 3.199484, "volume": 924343.0}, {"date": "2013-07-30", "close": 3.363313, "volume": 1784173.0}, {"date": "2013-07-31", "close": 3.411498, "volume": 2878924.0}, {"date": "2013-08-01", "close": 3.421135, "volume": 3143831.0}, {"date": "2013-08-02", "close": 3.247669, "volume": 2491714.0}, {"date": "2013-08-05", "close": 3.295854, "volume": 1934893.0}, {"date": "2013-08-06", "close": 3.209121, "volume": 1768308.0}, {"date": "2013-08-07", "close": 3.093477, "volume": 4296566.0}, {"date": "2013-08-08", "close": 3.151299, "volume": 4163359.0}, {"date": "2013-08-09", "close": 3.295854, "volume": 2238088.0}, {"date": "2013-08-12", "close": 3.392224, "volume": 3516205.0}, {"date": "2013-08-13", "close": 3.507868, "volume": 5199179.0}, {"date": "2013-08-14", "close": 3.584964, "volume": 7157276.0}, {"date": "2013-08-15", "close": 3.700608, "volume": 3432600.0}, {"date": "2013-08-16", "close": 3.806615, "volume": 6179727.0}, {"date": "2013-08-19", "close": 3.883711, "volume": 5150974.0}, {"date": "2013-08-20", "close": 3.864437, "volume": 3428838.0}, {"date": "2013-08-21", "close": 3.912622, "volume": 3377824.0}, {"date": "2013-08-22", "close": 3.75843, "volume": 3988503.0}, {"date": "2013-08-23", "close": 3.95117, "volume": 5026537.0}, {"date": "2013-08-26", "close": 4.114999, "volume": 3912902.0}, {"date": "2013-08-27", "close": 4.086088, "volume": 2366454.0}, {"date": "2013-08-28", "close": 4.124636, "volume": 2883020.0}, {"date": "2013-08-29", "close": 3.922259, "volume": 2336622.0}, {"date": "2013-08-30", "close": 4.153547, "volume": 3679569.0}, {"date": "2013-09-02", "close": 4.172821, "volume": 3364527.0}, {"date": "2013-09-03", "close": 4.066814, "volume": 2472680.0}, {"date": "2013-09-04", "close": 4.163184, "volume": 1866116.0}, {"date": "2013-09-05", "close": 4.14391, "volume": 1978844.0}, {"date": "2013-09-06", "close": 4.037903, "volume": 1699740.0}, {"date": "2013-09-09", "close": 4.14391, "volume": 1800933.0}, {"date": "2013-09-10", "close": 4.14391, "volume": 1725120.0}, {"date": "2013-09-11", "close": 4.057177, "volume": 1977758.0}, {"date": "2013-09-12", "close": 3.999355, "volume": 2326181.0}, {"date": "2013-09-13", "close": 3.874074, "volume": 5217470.0}, {"date": "2013-09-16", "close": 3.8548, "volume": 3736655.0}, {"date": "2013-09-17", "close": 3.56569, "volume": 6387192.0}, {"date": "2013-09-18", "close": 3.729519, "volume": 5090597.0}, {"date": "2013-09-19", "close": 3.95117, "volume": 8921643.0}, {"date": "2013-09-20", "close": 4.008992, "volume": 3296424.0}, {"date": "2013-09-23", "close": 3.864437, "volume": 3058391.0}, {"date": "2013-09-24", "close": 3.8548, "volume": 1491511.0}, {"date": "2013-09-25", "close": 3.922259, "volume": 1288382.0}, {"date": "2013-09-26", "close": 3.922259, "volume": 918959.0}, {"date": "2013-09-27", "close": 3.941533, "volume": 1204214.0}, {"date": "2013-09-30", "close": 3.874074, "volume": 1220576.0}, {"date": "2013-10-01", "close": 3.8548, "volume": 1210147.0}, {"date": "2013-10-02", "close": 3.75843, "volume": 1413811.0}, {"date": "2013-10-03", "close": 3.902985, "volume": 3559276.0}, {"date": "2013-10-04", "close": 3.931896, "volume": 2657421.0}, {"date": "2013-10-07", "close": 3.8548, "volume": 1063653.0}, {"date": "2013-10-08", "close": 3.719882, "volume": 1855251.0}, {"date": "2013-10-09", "close": 3.700608, "volume": 1206131.0}, {"date": "2013-10-10", "close": 3.430772, "volume": 2467006.0}, {"date": "2013-10-11", "close": 3.46932, "volume": 3443394.0}, {"date": "2013-10-14", "close": 3.334402, "volume": 1148189.0}, {"date": "2013-10-15", "close": 3.421135, "volume": 1050485.0}, {"date": "2013-10-16", "close": 3.46932, "volume": 1226757.0}, {"date": "2013-10-17", "close": 3.315128, "volume": 2191489.0}, {"date": "2013-10-18", "close": 3.498231, "volume": 2402325.0}, {"date": "2013-10-21", "close": 3.546416, "volume": 1289189.0}, {"date": "2013-10-22", "close": 3.575327, "volume": 2742244.0}, {"date": "2013-10-23", "close": 3.75843, "volume": 2450776.0}, {"date": "2013-10-24", "close": 3.719882, "volume": 1743493.0}, {"date": "2013-10-25", "close": 3.623512, "volume": 3078545.0}, {"date": "2013-10-28", "close": 3.450046, "volume": 2622478.0}, {"date": "2013-10-29", "close": 3.363313, "volume": 2502792.0}, {"date": "2013-10-30", "close": 3.344039, "volume": 981188.0}, {"date": "2013-10-31", "close": 3.363313, "volume": 3515585.0}, {"date": "2013-11-01", "close": 3.315128, "volume": 2216062.0}, {"date": "2013-11-04", "close": 3.228395, "volume": 2148293.0}, {"date": "2013-11-05", "close": 3.295854, "volume": 735154.0}, {"date": "2013-11-06", "close": 3.228395, "volume": 2118846.0}, {"date": "2013-11-07", "close": 3.199484, "volume": 1875536.0}, {"date": "2013-11-08", "close": 3.151299, "volume": 2041450.0}, {"date": "2013-11-11", "close": 3.132025, "volume": 1208889.0}, {"date": "2013-11-12", "close": 3.209121, "volume": 1839752.0}, {"date": "2013-11-13", "close": 3.08384, "volume": 2339822.0}, {"date": "2013-11-14", "close": 3.141662, "volume": 1693637.0}, {"date": "2013-11-15", "close": 3.170573, "volume": 972153.0}, {"date": "2013-11-18", "close": 3.08384, "volume": 753873.0}, {"date": "2013-11-19", "close": 2.997107, "volume": 2511251.0}, {"date": "2013-11-20", "close": 3.064566, "volume": 2360321.0}, {"date": "2013-11-21", "close": 2.900737, "volume": 2232823.0}, {"date": "2013-11-22", "close": 2.958559, "volume": 2070355.0}, {"date": "2013-11-25", "close": 2.8911, "volume": 1948806.0}, {"date": "2013-11-26", "close": 3.045292, "volume": 3151838.0}, {"date": "2013-11-27", "close": 2.920011, "volume": 1582893.0}, {"date": "2013-11-28", "close": 2.910374, "volume": 1343642.0}, {"date": "2013-11-29", "close": 2.8911, "volume": 1897318.0}, {"date": "2013-12-02", "close": 2.910374, "volume": 1573262.0}, {"date": "2013-12-03", "close": 2.650175, "volume": 3229167.0}, {"date": "2013-12-04", "close": 2.688723, "volume": 2738972.0}, {"date": "2013-12-05", "close": 2.717634, "volume": 2781242.0}, {"date": "2013-12-06", "close": 2.688723, "volume": 2153387.0}, {"date": "2013-12-09", "close": 2.659812, "volume": 1010071.0}, {"date": "2013-12-10", "close": 2.736908, "volume": 1549999.0}, {"date": "2013-12-11", "close": 2.823641, "volume": 4225130.0}, {"date": "2013-12-12", "close": 2.862189, "volume": 2110526.0}, {"date": "2013-12-13", "close": 2.79473, "volume": 1554869.0}, {"date": "2013-12-16", "close": 2.79473, "volume": 997924.0}, {"date": "2013-12-17", "close": 2.79473, "volume": 2210052.0}, {"date": "2013-12-18", "close": 2.775456, "volume": 746748.0}, {"date": "2013-12-19", "close": 2.756182, "volume": 2031664.0}, {"date": "2013-12-20", "close": 2.8911, "volume": 5187843.0}, {"date": "2013-12-23", "close": 2.79473, "volume": 1308059.0}, {"date": "2013-12-24", "close": 2.814004, "volume": 1249143.0}, {"date": "2013-12-27", "close": 2.852552, "volume": 1050202.0}, {"date": "2013-12-30", "close": 2.8911, "volume": 1348037.0}, {"date": "2013-12-31", "close": 2.814004, "volume": 946637.0}, {"date": "2014-01-02", "close": 2.968196, "volume": 2191463.0}, {"date": "2014-01-03", "close": 3.026018, "volume": 2567540.0}, {"date": "2014-01-06", "close": 2.948922, "volume": 1592902.0}, {"date": "2014-01-07", "close": 2.8911, "volume": 1942744.0}, {"date": "2014-01-08", "close": 2.804367, "volume": 1783824.0}, {"date": "2014-01-09", "close": 2.79473, "volume": 2112986.0}, {"date": "2014-01-10", "close": 2.785093, "volume": 1929925.0}, {"date": "2014-01-13", "close": 2.958559, "volume": 3521649.0}, {"date": "2014-01-14", "close": 2.79473, "volume": 3679571.0}, {"date": "2014-01-15", "close": 2.592353, "volume": 5304671.0}, {"date": "2014-01-16", "close": 2.659812, "volume": 2957040.0}, {"date": "2014-01-17", "close": 2.650175, "volume": 1924195.0}, {"date": "2014-01-20", "close": 2.746545, "volume": 2815622.0}, {"date": "2014-01-21", "close": 2.669449, "volume": 1804094.0}, {"date": "2014-01-22", "close": 2.630901, "volume": 1287608.0}, {"date": "2014-01-23", "close": 2.563442, "volume": 2371221.0}, {"date": "2014-01-24", "close": 2.592353, "volume": 2482165.0}, {"date": "2014-01-28", "close": 2.60199, "volume": 2622943.0}, {"date": "2014-01-29", "close": 2.621264, "volume": 2093660.0}, {"date": "2014-01-30", "close": 2.592353, "volume": 1857594.0}, {"date": "2014-01-31", "close": 2.60199, "volume": 1517956.0}, {"date": "2014-02-03", "close": 2.60199, "volume": 1182583.0}, {"date": "2014-02-04", "close": 2.611627, "volume": 2463274.0}, {"date": "2014-02-05", "close": 2.60199, "volume": 1375702.0}, {"date": "2014-02-06", "close": 2.640538, "volume": 1370715.0}, {"date": "2014-02-07", "close": 2.736908, "volume": 3299465.0}, {"date": "2014-02-10", "close": 2.79473, "volume": 1900587.0}, {"date": "2014-02-11", "close": 2.8911, "volume": 2808284.0}, {"date": "2014-02-12", "close": 2.968196, "volume": 3792723.0}, {"date": "2014-02-13", "close": 2.977833, "volume": 223526.0}, {"date": "2014-02-21", "close": 2.467072, "volume": 16510924.0}, {"date": "2014-02-24", "close": 2.60199, "volume": 6874217.0}, {"date": "2014-02-25", "close": 2.640538, "volume": 2180914.0}, {"date": "2014-02-26", "close": 2.457435, "volume": 7054338.0}, {"date": "2014-02-27", "close": 2.245421, "volume": 8240570.0}, {"date": "2014-02-28", "close": 2.197236, "volume": 5110385.0}, {"date": "2014-03-03", "close": 2.293606, "volume": 6840571.0}, {"date": "2014-03-04", "close": 2.245421, "volume": 6294167.0}, {"date": "2014-03-05", "close": 2.245421, "volume": 5356150.0}, {"date": "2014-03-06", "close": 2.197236, "volume": 3862104.0}, {"date": "2014-03-07", "close": 2.245421, "volume": 7879722.0}, {"date": "2014-03-10", "close": 2.389976, "volume": 4199268.0}, {"date": "2014-03-11", "close": 2.457435, "volume": 4513057.0}, {"date": "2014-03-12", "close": 2.418887, "volume": 2928455.0}, {"date": "2014-03-13", "close": 2.553805, "volume": 2985710.0}, {"date": "2014-03-14", "close": 2.467072, "volume": 4159763.0}, {"date": "2014-03-17", "close": 2.457435, "volume": 1715281.0}, {"date": "2014-03-18", "close": 2.341791, "volume": 3113911.0}, {"date": "2014-03-19", "close": 2.31288, "volume": 3094299.0}, {"date": "2014-03-20", "close": 2.235784, "volume": 5413178.0}, {"date": "2014-03-21", "close": 2.322517, "volume": 3767947.0}, {"date": "2014-03-24", "close": 2.332154, "volume": 2557891.0}, {"date": "2014-03-25", "close": 2.21651, "volume": 4048561.0}, {"date": "2014-03-26", "close": 2.235784, "volume": 1430577.0}, {"date": "2014-03-27", "close": 2.197236, "volume": 1999387.0}, {"date": "2014-03-28", "close": 2.110503, "volume": 4773121.0}, {"date": "2014-03-31", "close": 2.187599, "volume": 1609224.0}, {"date": "2014-04-01", "close": 2.091229, "volume": 3378879.0}, {"date": "2014-04-02", "close": 2.129777, "volume": 2274320.0}, {"date": "2014-04-03", "close": 2.12014, "volume": 1662608.0}, {"date": "2014-04-04", "close": 2.139414, "volume": 1811220.0}, {"date": "2014-04-07", "close": 2.245421, "volume": 2378987.0}, {"date": "2014-04-08", "close": 2.293606, "volume": 2004480.0}, {"date": "2014-04-09", "close": 2.399613, "volume": 2725875.0}, {"date": "2014-04-10", "close": 2.553805, "volume": 4110577.0}, {"date": "2014-04-11", "close": 2.467072, "volume": 2369038.0}, {"date": "2014-04-14", "close": 2.447798, "volume": 1712583.0}, {"date": "2014-04-15", "close": 2.361065, "volume": 970926.0}, {"date": "2014-04-16", "close": 2.332154, "volume": 1429460.0}, {"date": "2014-04-17", "close": 2.31288, "volume": 2625272.0}, {"date": "2014-04-22", "close": 2.264695, "volume": 1425969.0}, {"date": "2014-04-23", "close": 2.341791, "volume": 1161954.0}, {"date": "2014-04-24", "close": 2.380339, "volume": 1426640.0}, {"date": "2014-04-28", "close": 2.380339, "volume": 2030161.0}, {"date": "2014-04-29", "close": 2.303243, "volume": 1736991.0}, {"date": "2014-04-30", "close": 2.341791, "volume": 1917679.0}, {"date": "2014-05-01", "close": 2.264695, "volume": 2283134.0}, {"date": "2014-05-02", "close": 2.264695, "volume": 1368849.0}, {"date": "2014-05-05", "close": 2.322517, "volume": 1710739.0}, {"date": "2014-05-06", "close": 2.31288, "volume": 481096.0}, {"date": "2014-05-07", "close": 2.303243, "volume": 478234.0}, {"date": "2014-05-08", "close": 2.274332, "volume": 1404646.0}, {"date": "2014-05-09", "close": 2.255058, "volume": 1066594.0}, {"date": "2014-05-12", "close": 2.226147, "volume": 698806.0}, {"date": "2014-05-13", "close": 2.21651, "volume": 1909784.0}, {"date": "2014-05-14", "close": 2.187599, "volume": 1116381.0}, {"date": "2014-05-15", "close": 2.235784, "volume": 1237908.0}, {"date": "2014-05-16", "close": 2.21651, "volume": 1525967.0}, {"date": "2014-05-19", "close": 2.158688, "volume": 813713.0}, {"date": "2014-05-20", "close": 2.197236, "volume": 1087104.0}, {"date": "2014-05-21", "close": 2.12014, "volume": 1494631.0}, {"date": "2014-05-22", "close": 2.197236, "volume": 1693546.0}, {"date": "2014-05-23", "close": 1.647927, "volume": 14423959.0}, {"date": "2014-05-26", "close": 1.5274645, "volume": 16238947.0}, {"date": "2014-05-27", "close": 1.493735, "volume": 7671490.0}, {"date": "2014-05-28", "close": 1.464824, "volume": 7430649.0}, {"date": "2014-05-29", "close": 1.484098, "volume": 5909155.0}, {"date": "2014-05-30", "close": 1.4985535, "volume": 5446012.0}, {"date": "2014-06-02", "close": 1.435913, "volume": 3526462.0}, {"date": "2014-06-03", "close": 1.358817, "volume": 4953144.0}, {"date": "2014-06-04", "close": 1.4310945, "volume": 4395709.0}, {"date": "2014-06-05", "close": 1.407002, "volume": 3883725.0}, {"date": "2014-06-06", "close": 1.435913, "volume": 2414242.0}, {"date": "2014-06-10", "close": 1.3829095, "volume": 4296509.0}, {"date": "2014-06-11", "close": 1.3636355, "volume": 2648945.0}, {"date": "2014-06-12", "close": 1.3636355, "volume": 2205084.0}, {"date": "2014-06-13", "close": 1.397365, "volume": 4280028.0}, {"date": "2014-06-16", "close": 1.493735, "volume": 4532590.0}, {"date": "2014-06-17", "close": 1.44555, "volume": 4244273.0}, {"date": "2014-06-18", "close": 1.464824, "volume": 2901907.0}, {"date": "2014-06-19", "close": 1.570831, "volume": 5932360.0}, {"date": "2014-06-20", "close": 1.619016, "volume": 23417167.0}, {"date": "2014-06-23", "close": 1.5949235, "volume": 2891793.0}, {"date": "2014-06-24", "close": 1.5756495, "volume": 2587560.0}, {"date": "2014-06-25", "close": 1.5756495, "volume": 5260557.0}, {"date": "2014-06-26", "close": 1.54192, "volume": 3757628.0}, {"date": "2014-06-27", "close": 1.580468, "volume": 2282405.0}, {"date": "2014-06-30", "close": 1.580468, "volume": 2941908.0}, {"date": "2014-07-01", "close": 1.63829, "volume": 8369521.0}, {"date": "2014-07-02", "close": 1.647927, "volume": 6432821.0}, {"date": "2014-07-03", "close": 1.6720195, "volume": 6530894.0}, {"date": "2014-07-04", "close": 1.686475, "volume": 3446468.0}, {"date": "2014-07-07", "close": 1.657564, "volume": 4107588.0}, {"date": "2014-07-08", "close": 1.676838, "volume": 4344370.0}, {"date": "2014-07-09", "close": 1.715386, "volume": 3871260.0}, {"date": "2014-07-10", "close": 1.782845, "volume": 5541512.0}, {"date": "2014-07-11", "close": 1.8069375, "volume": 5147989.0}, {"date": "2014-07-14", "close": 1.7298415, "volume": 3233971.0}, {"date": "2014-07-15", "close": 1.7202045, "volume": 2486602.0}, {"date": "2014-07-16", "close": 1.696112, "volume": 2206568.0}, {"date": "2014-07-17", "close": 1.7973005, "volume": 2459849.0}, {"date": "2014-07-18", "close": 1.73466, "volume": 4563349.0}, {"date": "2014-07-21", "close": 1.763571, "volume": 2301020.0}, {"date": "2014-07-22", "close": 1.792482, "volume": 5043541.0}, {"date": "2014-07-23", "close": 1.7973005, "volume": 2796073.0}, {"date": "2014-07-24", "close": 1.7780265, "volume": 2306868.0}, {"date": "2014-07-25", "close": 1.7491155, "volume": 1753184.0}, {"date": "2014-07-28", "close": 1.7683895, "volume": 1612152.0}, {"date": "2014-07-29", "close": 1.7394785, "volume": 1839461.0}, {"date": "2014-07-30", "close": 1.73466, "volume": 4986514.0}, {"date": "2014-07-31", "close": 1.696112, "volume": 2226892.0}, {"date": "2014-08-01", "close": 1.6527455, "volume": 4527002.0}, {"date": "2014-08-04", "close": 1.6623825, "volume": 2292615.0}, {"date": "2014-08-05", "close": 1.6623825, "volume": 2450263.0}, {"date": "2014-08-06", "close": 1.667201, "volume": 2090668.0}, {"date": "2014-08-07", "close": 1.7683895, "volume": 3786809.0}, {"date": "2014-08-08", "close": 1.8743965, "volume": 7039867.0}, {"date": "2014-08-11", "close": 1.83103, "volume": 2403469.0}, {"date": "2014-08-12", "close": 1.879215, "volume": 1138935.0}, {"date": "2014-08-13", "close": 1.859941, "volume": 2072188.0}, {"date": "2014-08-14", "close": 1.8936705, "volume": 2546279.0}, {"date": "2014-08-15", "close": 1.8551225, "volume": 2654978.0}, {"date": "2014-08-18", "close": 1.8454855, "volume": 1953746.0}, {"date": "2014-08-19", "close": 1.8454855, "volume": 2534774.0}, {"date": "2014-08-20", "close": 1.8069375, "volume": 1410465.0}, {"date": "2014-08-21", "close": 1.7394785, "volume": 2323288.0}, {"date": "2014-08-22", "close": 1.7683895, "volume": 2149192.0}, {"date": "2014-08-25", "close": 1.715386, "volume": 1889663.0}, {"date": "2014-08-26", "close": 1.7202045, "volume": 1477980.0}, {"date": "2014-08-27", "close": 1.7298415, "volume": 1873241.0}, {"date": "2014-08-28", "close": 1.715386, "volume": 951468.0}, {"date": "2014-08-29", "close": 1.696112, "volume": 1751059.0}, {"date": "2014-09-01", "close": 1.715386, "volume": 1325002.0}, {"date": "2014-09-02", "close": 1.7683895, "volume": 2998785.0}, {"date": "2014-09-03", "close": 1.7202045, "volume": 2304478.0}, {"date": "2014-09-04", "close": 1.73466, "volume": 1503018.0}, {"date": "2014-09-05", "close": 1.628653, "volume": 3503304.0}, {"date": "2014-09-08", "close": 1.619016, "volume": 1395430.0}, {"date": "2014-09-09", "close": 1.753934, "volume": 6557091.0}, {"date": "2014-09-10", "close": 1.753934, "volume": 3666362.0}, {"date": "2014-09-11", "close": 1.7491155, "volume": 2391389.0}, {"date": "2014-09-12", "close": 1.7587525, "volume": 2404703.0}, {"date": "2014-09-15", "close": 1.763571, "volume": 2953676.0}, {"date": "2014-09-16", "close": 1.744297, "volume": 2642490.0}, {"date": "2014-09-17", "close": 1.715386, "volume": 2014661.0}, {"date": "2014-09-18", "close": 1.628653, "volume": 4452647.0}, {"date": "2014-09-19", "close": 1.63829, "volume": 2258327.0}, {"date": "2014-09-22", "close": 1.590105, "volume": 3950161.0}, {"date": "2014-09-23", "close": 1.619016, "volume": 4240430.0}, {"date": "2014-09-24", "close": 1.6527455, "volume": 2718314.0}, {"date": "2014-09-25", "close": 1.580468, "volume": 7304613.0}, {"date": "2014-09-26", "close": 1.561194, "volume": 3971900.0}, {"date": "2014-09-29", "close": 1.4985535, "volume": 3020665.0}, {"date": "2014-09-30", "close": 1.4985535, "volume": 1701633.0}, {"date": "2014-10-01", "close": 1.474461, "volume": 3613335.0}, {"date": "2014-10-02", "close": 1.532283, "volume": 3105667.0}, {"date": "2014-10-03", "close": 1.54192, "volume": 2021121.0}, {"date": "2014-10-06", "close": 1.4600055, "volume": 1443842.0}, {"date": "2014-10-07", "close": 1.4600055, "volume": 4603106.0}, {"date": "2014-10-08", "close": 1.407002, "volume": 1979416.0}, {"date": "2014-10-09", "close": 1.474461, "volume": 3762397.0}, {"date": "2014-10-10", "close": 1.4600055, "volume": 914696.0}, {"date": "2014-10-13", "close": 1.464824, "volume": 2612538.0}, {"date": "2014-10-14", "close": 1.5178275, "volume": 2796640.0}, {"date": "2014-10-15", "close": 1.5274645, "volume": 3511676.0}, {"date": "2014-10-16", "close": 1.493735, "volume": 3172500.0}, {"date": "2014-10-17", "close": 1.4503685, "volume": 5335047.0}, {"date": "2014-10-20", "close": 1.435913, "volume": 3236021.0}, {"date": "2014-10-21", "close": 1.44555, "volume": 3482522.0}, {"date": "2014-10-22", "close": 1.4600055, "volume": 3555586.0}, {"date": "2014-10-23", "close": 1.464824, "volume": 1378870.0}, {"date": "2014-10-24", "close": 1.44555, "volume": 1346868.0}, {"date": "2014-10-27", "close": 1.416639, "volume": 1868459.0}, {"date": "2014-10-28", "close": 1.3539985, "volume": 4024105.0}, {"date": "2014-10-29", "close": 1.3443615, "volume": 2088468.0}, {"date": "2014-10-30", "close": 1.272084, "volume": 6444720.0}, {"date": "2014-10-31", "close": 1.329906, "volume": 6961119.0}, {"date": "2014-11-03", "close": 1.223899, "volume": 6822624.0}, {"date": "2014-11-04", "close": 1.2479915, "volume": 2707502.0}, {"date": "2014-11-05", "close": 1.2576285, "volume": 5173949.0}, {"date": "2014-11-06", "close": 1.233536, "volume": 2875411.0}, {"date": "2014-11-07", "close": 1.2383545, "volume": 3203369.0}, {"date": "2014-11-10", "close": 1.3250875, "volume": 3846633.0}, {"date": "2014-11-11", "close": 1.281721, "volume": 3675419.0}, {"date": "2014-11-12", "close": 1.3347245, "volume": 2079755.0}, {"date": "2014-11-13", "close": 1.329906, "volume": 1480333.0}, {"date": "2014-11-14", "close": 1.34918, "volume": 3694476.0}, {"date": "2014-11-17", "close": 1.4118205, "volume": 4083868.0}, {"date": "2014-11-18", "close": 1.4503685, "volume": 2941234.0}, {"date": "2014-11-19", "close": 1.474461, "volume": 2434871.0}, {"date": "2014-11-20", "close": 1.4407315, "volume": 2807027.0}, {"date": "2014-11-21", "close": 1.474461, "volume": 2439901.0}, {"date": "2014-11-24", "close": 1.532283, "volume": 2229418.0}, {"date": "2014-11-25", "close": 1.503372, "volume": 2289571.0}, {"date": "2014-11-26", "close": 1.522646, "volume": 2633848.0}, {"date": "2014-11-27", "close": 1.474461, "volume": 2659399.0}, {"date": "2014-11-28", "close": 1.387728, "volume": 1826544.0}, {"date": "2014-12-01", "close": 1.243173, "volume": 4141846.0}, {"date": "2014-12-02", "close": 1.339543, "volume": 3106819.0}, {"date": "2014-12-03", "close": 1.3829095, "volume": 2413277.0}, {"date": "2014-12-04", "close": 1.4407315, "volume": 2324999.0}, {"date": "2014-12-05", "close": 1.4214575, "volume": 1781027.0}, {"date": "2014-12-08", "close": 1.4310945, "volume": 1360123.0}, {"date": "2014-12-09", "close": 1.426276, "volume": 1977532.0}, {"date": "2014-12-10", "close": 1.551557, "volume": 4110425.0}, {"date": "2014-12-11", "close": 1.590105, "volume": 4560453.0}, {"date": "2014-12-12", "close": 1.532283, "volume": 3184863.0}, {"date": "2014-12-15", "close": 1.561194, "volume": 4770442.0}, {"date": "2014-12-16", "close": 1.5081905, "volume": 5322087.0}, {"date": "2014-12-17", "close": 1.493735, "volume": 2941134.0}, {"date": "2014-12-18", "close": 1.580468, "volume": 8446600.0}, {"date": "2014-12-19", "close": 1.686475, "volume": 31705328.0}, {"date": "2014-12-22", "close": 1.6912935, "volume": 6192861.0}, {"date": "2014-12-23", "close": 1.686475, "volume": 3289475.0}, {"date": "2014-12-24", "close": 1.63829, "volume": 847013.0}, {"date": "2014-12-29", "close": 1.763571, "volume": 2165526.0}, {"date": "2014-12-30", "close": 1.879215, "volume": 4997675.0}, {"date": "2014-12-31", "close": 1.859941, "volume": 2745917.0}, {"date": "2015-01-02", "close": 1.869578, "volume": 1007148.0}, {"date": "2015-01-05", "close": 1.9225815, "volume": 1885332.0}, {"date": "2015-01-06", "close": 1.908126, "volume": 3977587.0}, {"date": "2015-01-07", "close": 1.965948, "volume": 5408879.0}, {"date": "2015-01-08", "close": 2.004496, "volume": 3481460.0}, {"date": "2015-01-09", "close": 2.062318, "volume": 5145570.0}, {"date": "2015-01-12", "close": 1.965948, "volume": 8766299.0}, {"date": "2015-01-13", "close": 1.937037, "volume": 6429455.0}, {"date": "2015-01-14", "close": 1.9274, "volume": 4233584.0}, {"date": "2015-01-15", "close": 1.985222, "volume": 3392412.0}, {"date": "2015-01-16", "close": 2.02377, "volume": 5704748.0}, {"date": "2015-01-19", "close": 1.965948, "volume": 4760107.0}, {"date": "2015-01-20", "close": 1.9225815, "volume": 4131788.0}, {"date": "2015-01-21", "close": 1.965948, "volume": 5029730.0}, {"date": "2015-01-22", "close": 1.937037, "volume": 4844265.0}, {"date": "2015-01-23", "close": 1.9274, "volume": 4262298.0}, {"date": "2015-01-27", "close": 1.9274, "volume": 4625124.0}, {"date": "2015-01-28", "close": 1.9274, "volume": 2774792.0}, {"date": "2015-01-29", "close": 1.888852, "volume": 2938778.0}, {"date": "2015-01-30", "close": 1.8262115, "volume": 4595166.0}, {"date": "2015-02-02", "close": 1.8743965, "volume": 3236425.0}, {"date": "2015-02-03", "close": 1.9033075, "volume": 3116109.0}, {"date": "2015-02-04", "close": 1.9129445, "volume": 4001203.0}, {"date": "2015-02-05", "close": 1.8840335, "volume": 5128676.0}, {"date": "2015-02-06", "close": 1.8647595, "volume": 1440973.0}, {"date": "2015-02-09", "close": 1.859941, "volume": 2272081.0}, {"date": "2015-02-10", "close": 1.917763, "volume": 2041378.0}, {"date": "2015-02-11", "close": 1.859941, "volume": 1514574.0}, {"date": "2015-02-12", "close": 1.8551225, "volume": 2888341.0}, {"date": "2015-02-13", "close": 1.917763, "volume": 3271820.0}, {"date": "2015-02-16", "close": 1.8551225, "volume": 1633275.0}, {"date": "2015-02-17", "close": 1.888852, "volume": 1862946.0}, {"date": "2015-02-18", "close": 1.8840335, "volume": 1298491.0}, {"date": "2015-02-19", "close": 1.8840335, "volume": 1085305.0}, {"date": "2015-02-20", "close": 1.850304, "volume": 1986462.0}, {"date": "2015-02-23", "close": 1.869578, "volume": 1650051.0}, {"date": "2015-02-24", "close": 1.83103, "volume": 1612082.0}, {"date": "2015-02-25", "close": 1.8454855, "volume": 1938578.0}, {"date": "2015-02-26", "close": 1.83103, "volume": 1850519.0}, {"date": "2015-02-27", "close": 1.8358485, "volume": 4017688.0}, {"date": "2015-03-02", "close": 1.9274, "volume": 4641384.0}, {"date": "2015-03-03", "close": 1.850304, "volume": 2304563.0}, {"date": "2015-03-04", "close": 1.8262115, "volume": 1890090.0}, {"date": "2015-03-05", "close": 1.840667, "volume": 2174098.0}, {"date": "2015-03-06", "close": 1.34918, "volume": 16925474.0}, {"date": "2015-03-09", "close": 1.185351, "volume": 13614754.0}, {"date": "2015-03-10", "close": 1.146803, "volume": 14172465.0}, {"date": "2015-03-11", "close": 1.1227105, "volume": 6348798.0}, {"date": "2015-03-12", "close": 1.1901695, "volume": 9522433.0}, {"date": "2015-03-13", "close": 1.2383545, "volume": 7689116.0}, {"date": "2015-03-16", "close": 1.1516215, "volume": 6323856.0}, {"date": "2015-03-17", "close": 1.194988, "volume": 5921764.0}, {"date": "2015-03-18", "close": 1.146803, "volume": 4100830.0}, {"date": "2015-03-19", "close": 1.166077, "volume": 5254188.0}, {"date": "2015-03-20", "close": 1.2094435, "volume": 12342616.0}, {"date": "2015-03-23", "close": 1.2287175, "volume": 3553353.0}, {"date": "2015-03-24", "close": 1.2865395, "volume": 5077629.0}, {"date": "2015-03-25", "close": 1.2769025, "volume": 4300595.0}, {"date": "2015-03-26", "close": 1.310632, "volume": 3658122.0}, {"date": "2015-03-27", "close": 1.300995, "volume": 2512343.0}, {"date": "2015-03-30", "close": 1.272084, "volume": 2066731.0}, {"date": "2015-03-31", "close": 1.2672655, "volume": 5068947.0}, {"date": "2015-04-01", "close": 1.204625, "volume": 4016895.0}, {"date": "2015-04-02", "close": 1.2383545, "volume": 3998926.0}, {"date": "2015-04-07", "close": 1.291358, "volume": 3108742.0}, {"date": "2015-04-08", "close": 1.2865395, "volume": 1770530.0}, {"date": "2015-04-09", "close": 1.2479915, "volume": 2071760.0}, {"date": "2015-04-10", "close": 1.25281, "volume": 2433517.0}, {"date": "2015-04-13", "close": 1.25281, "volume": 1848931.0}, {"date": "2015-04-14", "close": 1.243173, "volume": 3821120.0}, {"date": "2015-04-15", "close": 1.233536, "volume": 4857654.0}, {"date": "2015-04-16", "close": 1.25281, "volume": 5387797.0}, {"date": "2015-04-17", "close": 1.2383545, "volume": 3303571.0}, {"date": "2015-04-20", "close": 1.2672655, "volume": 5019962.0}, {"date": "2015-04-21", "close": 1.281721, "volume": 6322219.0}, {"date": "2015-04-22", "close": 1.3058135, "volume": 3779448.0}, {"date": "2015-04-23", "close": 1.185351, "volume": 9044007.0}, {"date": "2015-04-24", "close": 1.2094435, "volume": 5662037.0}, {"date": "2015-04-27", "close": 1.175714, "volume": 2516122.0}, {"date": "2015-04-28", "close": 1.223899, "volume": 5093369.0}, {"date": "2015-04-29", "close": 1.2287175, "volume": 2960208.0}, {"date": "2015-04-30", "close": 1.2094435, "volume": 2394217.0}, {"date": "2015-05-01", "close": 1.204625, "volume": 2564672.0}, {"date": "2015-05-04", "close": 1.2287175, "volume": 1562185.0}, {"date": "2015-05-05", "close": 1.233536, "volume": 2617575.0}, {"date": "2015-05-06", "close": 1.233536, "volume": 1801828.0}, {"date": "2015-05-07", "close": 1.1805325, "volume": 2649099.0}, {"date": "2015-05-08", "close": 1.1708955, "volume": 1148404.0}, {"date": "2015-05-11", "close": 1.175714, "volume": 1068256.0}, {"date": "2015-05-12", "close": 1.2190805, "volume": 2204787.0}, {"date": "2015-05-13", "close": 1.233536, "volume": 1079703.0}, {"date": "2015-05-14", "close": 1.2094435, "volume": 2978057.0}, {"date": "2015-05-15", "close": 1.2094435, "volume": 1011240.0}, {"date": "2015-05-18", "close": 1.223899, "volume": 1122692.0}, {"date": "2015-05-19", "close": 1.243173, "volume": 2302984.0}, {"date": "2015-05-20", "close": 1.1612585, "volume": 4781378.0}, {"date": "2015-05-21", "close": 1.175714, "volume": 1287356.0}, {"date": "2015-05-22", "close": 1.1708955, "volume": 2695587.0}, {"date": "2015-05-25", "close": 1.15644, "volume": 2901472.0}, {"date": "2015-05-26", "close": 1.15644, "volume": 1233335.0}, {"date": "2015-05-27", "close": 1.15644, "volume": 3618685.0}, {"date": "2015-05-28", "close": 1.137166, "volume": 2388548.0}, {"date": "2015-05-29", "close": 1.137166, "volume": 1912737.0}, {"date": "2015-06-01", "close": 1.1227105, "volume": 3063427.0}, {"date": "2015-06-02", "close": 1.185351, "volume": 3940901.0}, {"date": "2015-06-03", "close": 1.146803, "volume": 2154897.0}, {"date": "2015-06-04", "close": 1.1227105, "volume": 2178521.0}, {"date": "2015-06-05", "close": 1.117892, "volume": 1651068.0}, {"date": "2015-06-09", "close": 1.098618, "volume": 2483806.0}, {"date": "2015-06-10", "close": 1.088981, "volume": 1421524.0}, {"date": "2015-06-11", "close": 1.0841625, "volume": 4486354.0}, {"date": "2015-06-12", "close": 1.137166, "volume": 3684714.0}, {"date": "2015-06-15", "close": 1.0745255, "volume": 4299960.0}, {"date": "2015-06-16", "close": 1.108255, "volume": 3086021.0}, {"date": "2015-06-17", "close": 1.117892, "volume": 2577833.0}, {"date": "2015-06-18", "close": 1.146803, "volume": 2223316.0}, {"date": "2015-06-19", "close": 1.1227105, "volume": 9053140.0}, {"date": "2015-06-22", "close": 1.1323475, "volume": 2498328.0}, {"date": "2015-06-23", "close": 1.117892, "volume": 6024060.0}, {"date": "2015-06-24", "close": 1.1034365, "volume": 1459511.0}, {"date": "2015-06-25", "close": 1.098618, "volume": 1699445.0}, {"date": "2015-06-26", "close": 1.0648885, "volume": 3750118.0}, {"date": "2015-06-29", "close": 1.0648885, "volume": 2413118.0}, {"date": "2015-06-30", "close": 1.040796, "volume": 2224795.0}, {"date": "2015-07-01", "close": 1.098618, "volume": 3625696.0}, {"date": "2015-07-02", "close": 1.0937995, "volume": 3656908.0}, {"date": "2015-07-03", "close": 1.098618, "volume": 1950685.0}, {"date": "2015-07-06", "close": 1.127529, "volume": 3184299.0}, {"date": "2015-07-07", "close": 1.1419845, "volume": 2514785.0}, {"date": "2015-07-08", "close": 1.088981, "volume": 1793078.0}, {"date": "2015-07-09", "close": 1.1227105, "volume": 2906407.0}, {"date": "2015-07-10", "close": 1.098618, "volume": 1490040.0}, {"date": "2015-07-13", "close": 1.098618, "volume": 1118341.0}, {"date": "2015-07-14", "close": 1.108255, "volume": 1354370.0}, {"date": "2015-07-15", "close": 1.137166, "volume": 1956359.0}, {"date": "2015-07-16", "close": 1.108255, "volume": 1728893.0}, {"date": "2015-07-17", "close": 1.397365, "volume": 15731090.0}, {"date": "2015-07-20", "close": 1.2961765, "volume": 9368744.0}, {"date": "2015-07-21", "close": 1.272084, "volume": 4740017.0}, {"date": "2015-07-22", "close": 1.291358, "volume": 3934974.0}, {"date": "2015-07-23", "close": 1.300995, "volume": 3240522.0}, {"date": "2015-07-24", "close": 1.2383545, "volume": 3604028.0}, {"date": "2015-07-27", "close": 1.320269, "volume": 2809755.0}, {"date": "2015-07-28", "close": 1.2576285, "volume": 3769631.0}, {"date": "2015-07-29", "close": 1.2769025, "volume": 2699760.0}, {"date": "2015-07-30", "close": 1.281721, "volume": 1628482.0}, {"date": "2015-07-31", "close": 1.25281, "volume": 1461367.0}, {"date": "2015-08-03", "close": 1.243173, "volume": 1272599.0}, {"date": "2015-08-04", "close": 1.2383545, "volume": 3316904.0}, {"date": "2015-08-05", "close": 1.2383545, "volume": 3079503.0}, {"date": "2015-08-06", "close": 1.2769025, "volume": 3290044.0}, {"date": "2015-08-07", "close": 1.2287175, "volume": 2375735.0}, {"date": "2015-08-10", "close": 1.3058135, "volume": 3522415.0}, {"date": "2015-08-11", "close": 1.3443615, "volume": 3588955.0}, {"date": "2015-08-12", "close": 1.3539985, "volume": 6000833.0}, {"date": "2015-08-13", "close": 1.3732725, "volume": 4496552.0}, {"date": "2015-08-14", "close": 1.3250875, "volume": 2835600.0}, {"date": "2015-08-17", "close": 1.3250875, "volume": 1071788.0}, {"date": "2015-08-18", "close": 1.300995, "volume": 1913594.0}, {"date": "2015-08-19", "close": 1.2961765, "volume": 3522923.0}, {"date": "2015-08-20", "close": 1.3539985, "volume": 3463556.0}, {"date": "2015-08-21", "close": 1.474461, "volume": 5244435.0}, {"date": "2015-08-24", "close": 1.464824, "volume": 4887495.0}, {"date": "2015-08-25", "close": 1.435913, "volume": 4646034.0}, {"date": "2015-08-26", "close": 1.397365, "volume": 4062549.0}, {"date": "2015-08-27", "close": 1.34918, "volume": 6016030.0}, {"date": "2015-08-28", "close": 1.34918, "volume": 2274373.0}, {"date": "2015-08-31", "close": 1.4021835, "volume": 2033386.0}, {"date": "2015-09-01", "close": 1.426276, "volume": 2780084.0}, {"date": "2015-09-02", "close": 1.44555, "volume": 3036629.0}, {"date": "2015-09-03", "close": 1.426276, "volume": 2810114.0}, {"date": "2015-09-04", "close": 1.435913, "volume": 2326701.0}, {"date": "2015-09-07", "close": 1.44555, "volume": 1696196.0}, {"date": "2015-09-08", "close": 1.474461, "volume": 1012942.0}, {"date": "2015-09-09", "close": 1.4600055, "volume": 1727584.0}, {"date": "2015-09-10", "close": 1.4021835, "volume": 1933093.0}, {"date": "2015-09-11", "close": 1.407002, "volume": 2616838.0}, {"date": "2015-09-14", "close": 1.4792795, "volume": 4204675.0}, {"date": "2015-09-15", "close": 1.532283, "volume": 2985019.0}, {"date": "2015-09-16", "close": 1.561194, "volume": 4456851.0}, {"date": "2015-09-17", "close": 1.5371015, "volume": 3724301.0}, {"date": "2015-09-18", "close": 1.5467385, "volume": 9967360.0}, {"date": "2015-09-21", "close": 1.5178275, "volume": 2181483.0}, {"date": "2015-09-22", "close": 1.6045605, "volume": 2314881.0}, {"date": "2015-09-23", "close": 1.561194, "volume": 3122359.0}, {"date": "2015-09-24", "close": 1.6238345, "volume": 2831462.0}, {"date": "2015-09-25", "close": 1.6720195, "volume": 4992832.0}, {"date": "2015-09-28", "close": 1.676838, "volume": 3398896.0}, {"date": "2015-09-29", "close": 1.63829, "volume": 3078706.0}, {"date": "2015-09-30", "close": 1.7202045, "volume": 3576106.0}, {"date": "2015-10-01", "close": 1.7009305, "volume": 2546426.0}, {"date": "2015-10-02", "close": 1.705749, "volume": 1589253.0}, {"date": "2015-10-05", "close": 1.782845, "volume": 1133261.0}, {"date": "2015-10-06", "close": 1.753934, "volume": 2555478.0}, {"date": "2015-10-07", "close": 1.7973005, "volume": 3146053.0}, {"date": "2015-10-08", "close": 1.763571, "volume": 3236363.0}, {"date": "2015-10-09", "close": 1.782845, "volume": 6095656.0}, {"date": "2015-10-12", "close": 1.9274, "volume": 6322376.0}, {"date": "2015-10-13", "close": 1.8840335, "volume": 4010857.0}, {"date": "2015-10-14", "close": 1.9274, "volume": 3967140.0}, {"date": "2015-10-15", "close": 2.043044, "volume": 5680610.0}, {"date": "2015-10-16", "close": 2.043044, "volume": 5332310.0}, {"date": "2015-10-19", "close": 1.956311, "volume": 4003080.0}, {"date": "2015-10-20", "close": 1.937037, "volume": 4474082.0}, {"date": "2015-10-21", "close": 2.02377, "volume": 3706836.0}, {"date": "2015-10-22", "close": 1.975585, "volume": 3478264.0}, {"date": "2015-10-23", "close": 2.033407, "volume": 4191004.0}, {"date": "2015-10-26", "close": 2.071955, "volume": 2760759.0}, {"date": "2015-10-27", "close": 2.091229, "volume": 4672110.0}, {"date": "2015-10-28", "close": 2.12014, "volume": 3031485.0}, {"date": "2015-10-29", "close": 1.985222, "volume": 3823199.0}, {"date": "2015-10-30", "close": 2.004496, "volume": 2469426.0}, {"date": "2015-11-02", "close": 1.975585, "volume": 2102339.0}, {"date": "2015-11-03", "close": 1.9274, "volume": 3853066.0}, {"date": "2015-11-04", "close": 2.014133, "volume": 2667218.0}, {"date": "2015-11-05", "close": 1.937037, "volume": 2054975.0}, {"date": "2015-11-06", "close": 1.9225815, "volume": 3616937.0}, {"date": "2015-11-09", "close": 1.782845, "volume": 3852865.0}, {"date": "2015-11-10", "close": 1.8743965, "volume": 6058371.0}, {"date": "2015-11-11", "close": 1.975585, "volume": 4090701.0}, {"date": "2015-11-12", "close": 1.985222, "volume": 3611337.0}, {"date": "2015-11-13", "close": 1.9274, "volume": 2995630.0}, {"date": "2015-11-16", "close": 1.985222, "volume": 1700777.0}, {"date": "2015-11-17", "close": 2.014133, "volume": 1739588.0}, {"date": "2015-11-18", "close": 1.9274, "volume": 4813036.0}, {"date": "2015-11-19", "close": 2.004496, "volume": 1849287.0}, {"date": "2015-11-20", "close": 2.02377, "volume": 1713885.0}, {"date": "2015-11-23", "close": 1.985222, "volume": 2035935.0}, {"date": "2015-11-24", "close": 2.004496, "volume": 1902307.0}, {"date": "2015-11-25", "close": 2.014133, "volume": 1876753.0}, {"date": "2015-11-26", "close": 2.062318, "volume": 1899096.0}, {"date": "2015-11-27", "close": 2.043044, "volume": 888136.0}, {"date": "2015-11-30", "close": 1.8743965, "volume": 3732482.0}, {"date": "2015-12-01", "close": 1.898489, "volume": 3613762.0}, {"date": "2015-12-02", "close": 1.8840335, "volume": 1762536.0}, {"date": "2015-12-03", "close": 1.7780265, "volume": 5225594.0}, {"date": "2015-12-04", "close": 1.888852, "volume": 7506889.0}, {"date": "2015-12-07", "close": 1.975585, "volume": 3653249.0}, {"date": "2015-12-08", "close": 1.985222, "volume": 1433983.0}, {"date": "2015-12-09", "close": 2.043044, "volume": 2543458.0}, {"date": "2015-12-10", "close": 2.014133, "volume": 2225273.0}, {"date": "2015-12-11", "close": 2.02377, "volume": 1442832.0}, {"date": "2015-12-14", "close": 2.197236, "volume": 8684981.0}, {"date": "2015-12-15", "close": 2.177962, "volume": 7041444.0}, {"date": "2015-12-16", "close": 2.177962, "volume": 4599265.0}, {"date": "2015-12-17", "close": 2.283969, "volume": 6464858.0}, {"date": "2015-12-18", "close": 2.264695, "volume": 42628852.0}, {"date": "2015-12-21", "close": 2.197236, "volume": 4387638.0}, {"date": "2015-12-22", "close": 2.245421, "volume": 3910590.0}, {"date": "2015-12-23", "close": 2.245421, "volume": 2465362.0}, {"date": "2015-12-24", "close": 2.293606, "volume": 408216.0}, {"date": "2015-12-29", "close": 2.293606, "volume": 1893387.0}, {"date": "2015-12-30", "close": 2.235784, "volume": 3360209.0}, {"date": "2015-12-31", "close": 2.235784, "volume": 1667536.0}, {"date": "2016-01-04", "close": 2.274332, "volume": 1736075.0}, {"date": "2016-01-05", "close": 2.255058, "volume": 2749351.0}, {"date": "2016-01-06", "close": 2.235784, "volume": 2695404.0}, {"date": "2016-01-07", "close": 2.31288, "volume": 5203369.0}, {"date": "2016-01-08", "close": 2.255058, "volume": 3319830.0}, {"date": "2016-01-11", "close": 2.293606, "volume": 3452843.0}, {"date": "2016-01-12", "close": 2.245421, "volume": 3503556.0}, {"date": "2016-01-13", "close": 2.129777, "volume": 4054804.0}, {"date": "2016-01-14", "close": 2.197236, "volume": 3520082.0}, {"date": "2016-01-15", "close": 2.226147, "volume": 3634729.0}, {"date": "2016-01-18", "close": 2.303243, "volume": 3370383.0}, {"date": "2016-01-19", "close": 2.467072, "volume": 6084591.0}, {"date": "2016-01-20", "close": 2.351428, "volume": 4970405.0}, {"date": "2016-01-21", "close": 2.351428, "volume": 8679384.0}, {"date": "2016-01-22", "close": 2.31288, "volume": 4907609.0}, {"date": "2016-01-25", "close": 2.293606, "volume": 5736740.0}, {"date": "2016-01-27", "close": 2.399613, "volume": 7905997.0}, {"date": "2016-01-28", "close": 2.332154, "volume": 7047564.0}, {"date": "2016-01-29", "close": 2.264695, "volume": 4780119.0}, {"date": "2016-02-01", "close": 2.303243, "volume": 2973495.0}, {"date": "2016-02-02", "close": 2.322517, "volume": 3151078.0}, {"date": "2016-02-03", "close": 2.283969, "volume": 2682817.0}, {"date": "2016-02-04", "close": 2.361065, "volume": 4379125.0}, {"date": "2016-02-05", "close": 2.341791, "volume": 6062577.0}, {"date": "2016-02-08", "close": 2.428524, "volume": 6019265.0}, {"date": "2016-02-09", "close": 2.727271, "volume": 9944278.0}, {"date": "2016-02-10", "close": 2.688723, "volume": 5077079.0}, {"date": "2016-02-11", "close": 2.688723, "volume": 4993311.0}, {"date": "2016-02-12", "close": 2.659812, "volume": 8118618.0}, {"date": "2016-02-15", "close": 2.486346, "volume": 6078151.0}, {"date": "2016-02-16", "close": 2.428524, "volume": 6100861.0}, {"date": "2016-02-17", "close": 2.486346, "volume": 6106946.0}, {"date": "2016-02-18", "close": 2.515257, "volume": 5482176.0}, {"date": "2016-02-19", "close": 2.428524, "volume": 7722706.0}, {"date": "2016-02-22", "close": 2.476709, "volume": 5374264.0}, {"date": "2016-02-23", "close": 2.50562, "volume": 5075126.0}, {"date": "2016-02-24", "close": 2.50562, "volume": 4597679.0}, {"date": "2016-02-25", "close": 2.486346, "volume": 2754117.0}, {"date": "2016-02-26", "close": 2.534531, "volume": 2747750.0}, {"date": "2016-02-29", "close": 2.486346, "volume": 4152527.0}, {"date": "2016-03-01", "close": 2.563442, "volume": 3801824.0}, {"date": "2016-03-02", "close": 2.476709, "volume": 4850429.0}, {"date": "2016-03-03", "close": 2.544168, "volume": 3609910.0}, {"date": "2016-03-04", "close": 2.60199, "volume": 5983816.0}, {"date": "2016-03-07", "close": 2.534531, "volume": 3937839.0}, {"date": "2016-03-08", "close": 2.611627, "volume": 3927995.0}, {"date": "2016-03-09", "close": 2.524894, "volume": 3495637.0}, {"date": "2016-03-10", "close": 2.524894, "volume": 3276542.0}, {"date": "2016-03-11", "close": 2.467072, "volume": 15066957.0}, {"date": "2016-03-14", "close": 2.303243, "volume": 9952318.0}, {"date": "2016-03-15", "close": 2.158688, "volume": 12881263.0}, {"date": "2016-03-16", "close": 2.197236, "volume": 5903892.0}, {"date": "2016-03-17", "close": 2.274332, "volume": 9636982.0}, {"date": "2016-03-18", "close": 2.283969, "volume": 14034573.0}, {"date": "2016-03-21", "close": 2.361065, "volume": 6482322.0}, {"date": "2016-03-22", "close": 2.361065, "volume": 4366966.0}, {"date": "2016-03-23", "close": 2.322517, "volume": 6801001.0}, {"date": "2016-03-24", "close": 2.264695, "volume": 9021791.0}, {"date": "2016-03-29", "close": 2.293606, "volume": 5387677.0}, {"date": "2016-03-30", "close": 2.399613, "volume": 5264103.0}, {"date": "2016-03-31", "close": 2.351428, "volume": 4547284.0}, {"date": "2016-04-01", "close": 2.332154, "volume": 4552353.0}, {"date": "2016-04-04", "close": 2.293606, "volume": 3503207.0}, {"date": "2016-04-05", "close": 2.31288, "volume": 4610581.0}, {"date": "2016-04-06", "close": 2.283969, "volume": 5261503.0}, {"date": "2016-04-07", "close": 2.197236, "volume": 6270208.0}, {"date": "2016-04-08", "close": 2.264695, "volume": 6310931.0}, {"date": "2016-04-11", "close": 2.341791, "volume": 4822276.0}, {"date": "2016-04-12", "close": 2.428524, "volume": 4758503.0}, {"date": "2016-04-13", "close": 2.428524, "volume": 4408949.0}, {"date": "2016-04-14", "close": 2.40925, "volume": 3436819.0}, {"date": "2016-04-15", "close": 2.418887, "volume": 4570780.0}, {"date": "2016-04-18", "close": 2.467072, "volume": 4846438.0}, {"date": "2016-04-19", "close": 2.457435, "volume": 2910795.0}, {"date": "2016-04-20", "close": 2.486346, "volume": 6702550.0}, {"date": "2016-04-21", "close": 2.50562, "volume": 3057359.0}, {"date": "2016-04-22", "close": 2.553805, "volume": 4171004.0}, {"date": "2016-04-26", "close": 2.573079, "volume": 4654383.0}, {"date": "2016-04-27", "close": 2.640538, "volume": 4969991.0}, {"date": "2016-04-28", "close": 2.659812, "volume": 5870305.0}, {"date": "2016-04-29", "close": 2.79473, "volume": 6660857.0}, {"date": "2016-05-02", "close": 2.8911, "volume": 4905841.0}, {"date": "2016-05-03", "close": 2.977833, "volume": 4636964.0}, {"date": "2016-05-04", "close": 2.871826, "volume": 7193113.0}, {"date": "2016-05-05", "close": 2.862189, "volume": 4416494.0}, {"date": "2016-05-06", "close": 2.948922, "volume": 7107576.0}, {"date": "2016-05-09", "close": 3.074203, "volume": 7321892.0}, {"date": "2016-05-10", "close": 2.920011, "volume": 4145550.0}, {"date": "2016-05-11", "close": 3.045292, "volume": 4551464.0}, {"date": "2016-05-12", "close": 3.141662, "volume": 5152498.0}, {"date": "2016-05-13", "close": 3.074203, "volume": 4627914.0}, {"date": "2016-05-16", "close": 3.093477, "volume": 3006201.0}, {"date": "2016-05-17", "close": 3.122388, "volume": 2943224.0}, {"date": "2016-05-18", "close": 3.08384, "volume": 4479021.0}, {"date": "2016-05-19", "close": 2.814004, "volume": 5805321.0}, {"date": "2016-05-20", "close": 2.871826, "volume": 4742084.0}, {"date": "2016-05-23", "close": 2.997107, "volume": 4093084.0}, {"date": "2016-05-24", "close": 2.939285, "volume": 3506583.0}, {"date": "2016-05-25", "close": 2.881463, "volume": 6426018.0}, {"date": "2016-05-26", "close": 2.910374, "volume": 4498193.0}, {"date": "2016-05-27", "close": 2.8911, "volume": 3035990.0}, {"date": "2016-05-30", "close": 2.785093, "volume": 3877242.0}, {"date": "2016-05-31", "close": 2.814004, "volume": 4646730.0}, {"date": "2016-06-01", "close": 2.881463, "volume": 3634052.0}, {"date": "2016-06-02", "close": 2.871826, "volume": 2547825.0}, {"date": "2016-06-03", "close": 2.842915, "volume": 2060912.0}, {"date": "2016-06-06", "close": 3.228395, "volume": 6790787.0}, {"date": "2016-06-07", "close": 3.160936, "volume": 6240959.0}, {"date": "2016-06-08", "close": 3.132025, "volume": 3576943.0}, {"date": "2016-06-09", "close": 3.344039, "volume": 6639451.0}, {"date": "2016-06-10", "close": 3.199484, "volume": 5455039.0}, {"date": "2016-06-14", "close": 3.305491, "volume": 7148700.0}, {"date": "2016-06-15", "close": 3.27658, "volume": 5393742.0}, {"date": "2016-06-16", "close": 3.334402, "volume": 6064748.0}, {"date": "2016-06-17", "close": 3.257306, "volume": 26212424.0}, {"date": "2016-06-20", "close": 3.151299, "volume": 3840359.0}, {"date": "2016-06-21", "close": 3.228395, "volume": 3983010.0}, {"date": "2016-06-22", "close": 3.045292, "volume": 2487979.0}, {"date": "2016-06-23", "close": 3.141662, "volume": 2385759.0}, {"date": "2016-06-24", "close": 3.392224, "volume": 7006143.0}, {"date": "2016-06-27", "close": 3.411498, "volume": 6613630.0}, {"date": "2016-06-28", "close": 3.228395, "volume": 7250363.0}, {"date": "2016-06-29", "close": 3.305491, "volume": 4780971.0}, {"date": "2016-06-30", "close": 3.295854, "volume": 4744809.0}, {"date": "2016-07-01", "close": 3.411498, "volume": 4316134.0}, {"date": "2016-07-04", "close": 3.633149, "volume": 5012067.0}, {"date": "2016-07-05", "close": 3.56569, "volume": 4272066.0}, {"date": "2016-07-06", "close": 3.729519, "volume": 5969361.0}, {"date": "2016-07-07", "close": 3.835526, "volume": 4451323.0}, {"date": "2016-07-08", "close": 3.729519, "volume": 3070759.0}, {"date": "2016-07-11", "close": 3.845163, "volume": 4975979.0}, {"date": "2016-07-12", "close": 3.835526, "volume": 4510974.0}, {"date": "2016-07-13", "close": 3.806615, "volume": 5241735.0}, {"date": "2016-07-14", "close": 3.719882, "volume": 4207608.0}, {"date": "2016-07-15", "close": 3.594601, "volume": 5729078.0}, {"date": "2016-07-18", "close": 3.642786, "volume": 3295988.0}, {"date": "2016-07-19", "close": 3.642786, "volume": 3927637.0}, {"date": "2016-07-20", "close": 3.604238, "volume": 4262517.0}, {"date": "2016-07-21", "close": 3.411498, "volume": 5385227.0}, {"date": "2016-07-22", "close": 3.613875, "volume": 5527383.0}, {"date": "2016-07-25", "close": 3.459683, "volume": 4795019.0}, {"date": "2016-07-26", "close": 3.46932, "volume": 4991838.0}, {"date": "2016-07-27", "close": 3.594601, "volume": 3756868.0}, {"date": "2016-07-28", "close": 3.748793, "volume": 6446344.0}, {"date": "2016-07-29", "close": 3.883711, "volume": 7119378.0}, {"date": "2016-08-01", "close": 3.931896, "volume": 5988742.0}, {"date": "2016-08-02", "close": 3.902985, "volume": 5463891.0}, {"date": "2016-08-03", "close": 4.066814, "volume": 5099981.0}, {"date": "2016-08-04", "close": 3.999355, "volume": 3281220.0}, {"date": "2016-08-05", "close": 4.037903, "volume": 3834991.0}, {"date": "2016-08-08", "close": 3.902985, "volume": 3461132.0}, {"date": "2016-08-09", "close": 3.999355, "volume": 4785872.0}, {"date": "2016-08-10", "close": 4.124636, "volume": 4666428.0}, {"date": "2016-08-11", "close": 4.018629, "volume": 5389552.0}, {"date": "2016-08-12", "close": 3.999355, "volume": 3067661.0}, {"date": "2016-08-15", "close": 3.864437, "volume": 3765595.0}, {"date": "2016-08-16", "close": 3.989718, "volume": 3084324.0}, {"date": "2016-08-17", "close": 3.8548, "volume": 2920230.0}, {"date": "2016-08-18", "close": 3.941533, "volume": 4600570.0}, {"date": "2016-08-19", "close": 3.95117, "volume": 3339780.0}, {"date": "2016-08-22", "close": 3.912622, "volume": 2717214.0}, {"date": "2016-08-23", "close": 3.768067, "volume": 4670572.0}, {"date": "2016-08-24", "close": 3.777704, "volume": 2564219.0}, {"date": "2016-08-25", "close": 3.642786, "volume": 3019349.0}, {"date": "2016-08-26", "close": 3.710245, "volume": 3540823.0}, {"date": "2016-08-29", "close": 3.671697, "volume": 4630588.0}, {"date": "2016-08-30", "close": 3.66206, "volume": 3387598.0}, {"date": "2016-08-31", "close": 3.56569, "volume": 4505707.0}, {"date": "2016-09-01", "close": 3.498231, "volume": 2998669.0}, {"date": "2016-09-02", "close": 3.652423, "volume": 5132433.0}, {"date": "2016-09-05", "close": 3.777704, "volume": 4168840.0}, {"date": "2016-09-06", "close": 3.719882, "volume": 2269664.0}, {"date": "2016-09-07", "close": 3.922259, "volume": 10649659.0}, {"date": "2016-09-08", "close": 3.835526, "volume": 3373813.0}, {"date": "2016-09-09", "close": 3.729519, "volume": 2142688.0}, {"date": "2016-09-12", "close": 3.604238, "volume": 4167333.0}, {"date": "2016-09-13", "close": 3.66206, "volume": 4596974.0}, {"date": "2016-09-14", "close": 3.729519, "volume": 5801013.0}, {"date": "2016-09-15", "close": 3.8548, "volume": 5441476.0}, {"date": "2016-09-16", "close": 3.710245, "volume": 15647647.0}, {"date": "2016-09-19", "close": 3.710245, "volume": 948091.0}, {"date": "2016-09-20", "close": 3.66206, "volume": 3875763.0}, {"date": "2016-09-21", "close": 3.681334, "volume": 4073310.0}, {"date": "2016-09-22", "close": 3.8548, "volume": 4784279.0}, {"date": "2016-09-23", "close": 3.710245, "volume": 4417425.0}, {"date": "2016-09-26", "close": 3.768067, "volume": 3179747.0}, {"date": "2016-09-27", "close": 3.787341, "volume": 2711266.0}, {"date": "2016-09-28", "close": 3.75843, "volume": 2623737.0}, {"date": "2016-09-29", "close": 3.864437, "volume": 3602175.0}, {"date": "2016-09-30", "close": 3.719882, "volume": 3081587.0}, {"date": "2016-10-03", "close": 3.700608, "volume": 1193461.0}, {"date": "2016-10-04", "close": 3.671697, "volume": 2983407.0}, {"date": "2016-10-05", "close": 3.430772, "volume": 4256418.0}, {"date": "2016-10-06", "close": 3.334402, "volume": 4388741.0}, {"date": "2016-10-07", "close": 3.209121, "volume": 4733419.0}, {"date": "2016-10-10", "close": 3.286217, "volume": 2445951.0}, {"date": "2016-10-11", "close": 3.266943, "volume": 2534680.0}, {"date": "2016-10-12", "close": 3.160936, "volume": 3485143.0}, {"date": "2016-10-13", "close": 3.295854, "volume": 2866832.0}, {"date": "2016-10-14", "close": 3.199484, "volume": 4424497.0}, {"date": "2016-10-17", "close": 3.08384, "volume": 8861993.0}, {"date": "2016-10-18", "close": 3.170573, "volume": 4443492.0}, {"date": "2016-10-19", "close": 3.189847, "volume": 4497114.0}, {"date": "2016-10-20", "close": 3.247669, "volume": 4961638.0}, {"date": "2016-10-21", "close": 3.228395, "volume": 2941453.0}, {"date": "2016-10-24", "close": 3.228395, "volume": 2066456.0}, {"date": "2016-10-25", "close": 3.151299, "volume": 2495610.0}, {"date": "2016-10-26", "close": 3.218758, "volume": 2146026.0}, {"date": "2016-10-27", "close": 3.045292, "volume": 3284967.0}, {"date": "2016-10-28", "close": 3.151299, "volume": 2377228.0}, {"date": "2016-10-31", "close": 3.132025, "volume": 2347734.0}, {"date": "2016-11-01", "close": 3.103114, "volume": 1674834.0}, {"date": "2016-11-02", "close": 3.324765, "volume": 5567337.0}, {"date": "2016-11-03", "close": 3.450046, "volume": 6771816.0}, {"date": "2016-11-04", "close": 3.37295, "volume": 5001626.0}, {"date": "2016-11-07", "close": 3.295854, "volume": 3182085.0}, {"date": "2016-11-08", "close": 3.257306, "volume": 2774203.0}, {"date": "2016-11-09", "close": 3.498231, "volume": 8822702.0}, {"date": "2016-11-10", "close": 3.170573, "volume": 8437294.0}, {"date": "2016-11-11", "close": 2.939285, "volume": 9254168.0}, {"date": "2016-11-14", "close": 2.746545, "volume": 6757090.0}, {"date": "2016-11-15", "close": 2.756182, "volume": 7003376.0}, {"date": "2016-11-16", "close": 2.862189, "volume": 4871332.0}, {"date": "2016-11-17", "close": 2.69836, "volume": 6285461.0}, {"date": "2016-11-18", "close": 2.640538, "volume": 5875144.0}, {"date": "2016-11-21", "close": 2.69836, "volume": 5508431.0}, {"date": "2016-11-22", "close": 2.736908, "volume": 3100327.0}, {"date": "2016-11-23", "close": 2.775456, "volume": 3207569.0}, {"date": "2016-11-24", "close": 2.679086, "volume": 4217316.0}, {"date": "2016-11-25", "close": 2.650175, "volume": 3497434.0}, {"date": "2016-11-28", "close": 2.727271, "volume": 3134666.0}, {"date": "2016-11-29", "close": 2.736908, "volume": 5110320.0}, {"date": "2016-11-30", "close": 2.746545, "volume": 4161312.0}, {"date": "2016-12-01", "close": 2.688723, "volume": 6653324.0}, {"date": "2016-12-02", "close": 2.756182, "volume": 4105302.0}, {"date": "2016-12-05", "close": 2.69836, "volume": 3705796.0}, {"date": "2016-12-06", "close": 2.553805, "volume": 7627687.0}, {"date": "2016-12-07", "close": 2.573079, "volume": 4434939.0}, {"date": "2016-12-08", "close": 2.60199, "volume": 4216165.0}, {"date": "2016-12-09", "close": 2.611627, "volume": 3336959.0}, {"date": "2016-12-12", "close": 2.563442, "volume": 5772013.0}, {"date": "2016-12-13", "close": 2.553805, "volume": 3878015.0}, {"date": "2016-12-14", "close": 2.659812, "volume": 4231758.0}, {"date": "2016-12-15", "close": 2.447798, "volume": 7654446.0}, {"date": "2016-12-16", "close": 2.303243, "volume": 9299045.0}, {"date": "2016-12-19", "close": 2.255058, "volume": 6988920.0}, {"date": "2016-12-20", "close": 2.428524, "volume": 8214746.0}, {"date": "2016-12-21", "close": 2.40925, "volume": 4579525.0}, {"date": "2016-12-22", "close": 2.467072, "volume": 2721027.0}, {"date": "2016-12-23", "close": 2.467072, "volume": 2021420.0}, {"date": "2016-12-28", "close": 2.630901, "volume": 3929785.0}, {"date": "2016-12-29", "close": 2.679086, "volume": 3519003.0}, {"date": "2016-12-30", "close": 2.862189, "volume": 4323509.0}, {"date": "2017-01-03", "close": 2.862189, "volume": 4364442.0}, {"date": "2017-01-04", "close": 2.862189, "volume": 4167417.0}, {"date": "2017-01-05", "close": 2.939285, "volume": 4762469.0}, {"date": "2017-01-06", "close": 2.98747, "volume": 5581731.0}, {"date": "2017-01-09", "close": 3.006744, "volume": 4421307.0}, {"date": "2017-01-10", "close": 3.045292, "volume": 4044233.0}, {"date": "2017-01-11", "close": 3.064566, "volume": 4827894.0}, {"date": "2017-01-12", "close": 3.054929, "volume": 3008679.0}, {"date": "2017-01-13", "close": 2.958559, "volume": 5955490.0}, {"date": "2017-01-16", "close": 3.026018, "volume": 3043126.0}, {"date": "2017-01-17", "close": 3.18021, "volume": 5748150.0}, {"date": "2017-01-18", "close": 3.170573, "volume": 4705919.0}, {"date": "2017-01-19", "close": 3.112751, "volume": 5238100.0}, {"date": "2017-01-20", "close": 3.103114, "volume": 4317675.0}, {"date": "2017-01-23", "close": 3.151299, "volume": 2749834.0}, {"date": "2017-01-24", "close": 3.18021, "volume": 3038410.0}, {"date": "2017-01-25", "close": 3.18021, "volume": 4559884.0}, {"date": "2017-01-27", "close": 3.103114, "volume": 2905729.0}, {"date": "2017-01-30", "close": 3.103114, "volume": 2815508.0}, {"date": "2017-01-31", "close": 3.064566, "volume": 3209017.0}, {"date": "2017-02-01", "close": 3.122388, "volume": 4538188.0}, {"date": "2017-02-02", "close": 3.218758, "volume": 3829629.0}, {"date": "2017-02-03", "close": 3.27658, "volume": 5199718.0}, {"date": "2017-02-06", "close": 3.353676, "volume": 4431839.0}, {"date": "2017-02-07", "close": 3.450046, "volume": 6714911.0}, {"date": "2017-02-08", "close": 3.344039, "volume": 4100468.0}, {"date": "2017-02-09", "close": 3.382587, "volume": 3986140.0}, {"date": "2017-02-10", "close": 3.315128, "volume": 3162721.0}, {"date": "2017-02-13", "close": 3.315128, "volume": 2634228.0}, {"date": "2017-02-14", "close": 3.344039, "volume": 2600013.0}, {"date": "2017-02-15", "close": 3.411498, "volume": 4012774.0}, {"date": "2017-02-16", "close": 3.421135, "volume": 3337872.0}, {"date": "2017-02-17", "close": 3.421135, "volume": 2746751.0}, {"date": "2017-02-20", "close": 3.392224, "volume": 2302303.0}, {"date": "2017-02-21", "close": 3.37295, "volume": 2672835.0}, {"date": "2017-02-22", "close": 3.344039, "volume": 2660930.0}, {"date": "2017-02-23", "close": 3.344039, "volume": 2632386.0}, {"date": "2017-02-24", "close": 3.421135, "volume": 3490323.0}, {"date": "2017-02-27", "close": 3.411498, "volume": 4390130.0}, {"date": "2017-02-28", "close": 3.257306, "volume": 7981112.0}, {"date": "2017-03-01", "close": 3.228395, "volume": 4208814.0}, {"date": "2017-03-02", "close": 3.27658, "volume": 4666645.0}, {"date": "2017-03-03", "close": 3.112751, "volume": 4225002.0}, {"date": "2017-03-06", "close": 3.112751, "volume": 2906761.0}, {"date": "2017-03-07", "close": 2.929648, "volume": 4938520.0}, {"date": "2017-03-08", "close": 2.929648, "volume": 3893327.0}, {"date": "2017-03-09", "close": 2.939285, "volume": 3578252.0}, {"date": "2017-03-10", "close": 2.920011, "volume": 3166340.0}, {"date": "2017-03-13", "close": 3.064566, "volume": 5908237.0}, {"date": "2017-03-14", "close": 3.122388, "volume": 4707163.0}, {"date": "2017-03-15", "close": 3.064566, "volume": 3744057.0}, {"date": "2017-03-16", "close": 3.189847, "volume": 5665047.0}, {"date": "2017-03-17", "close": 3.141662, "volume": 6163328.0}, {"date": "2017-03-20", "close": 3.151299, "volume": 3657675.0}, {"date": "2017-03-21", "close": 3.18021, "volume": 2682330.0}, {"date": "2017-03-22", "close": 3.218758, "volume": 3134101.0}, {"date": "2017-03-23", "close": 3.247669, "volume": 4150911.0}, {"date": "2017-03-24", "close": 3.18021, "volume": 3598961.0}, {"date": "2017-03-27", "close": 3.238032, "volume": 3312558.0}, {"date": "2017-03-28", "close": 3.257306, "volume": 2427321.0}, {"date": "2017-03-29", "close": 3.257306, "volume": 3746721.0}, {"date": "2017-03-30", "close": 3.189847, "volume": 2378190.0}, {"date": "2017-03-31", "close": 3.18021, "volume": 2260974.0}, {"date": "2017-04-03", "close": 3.189847, "volume": 2216261.0}, {"date": "2017-04-04", "close": 3.334402, "volume": 4576118.0}, {"date": "2017-04-05", "close": 3.363313, "volume": 2932102.0}, {"date": "2017-04-06", "close": 3.430772, "volume": 3245897.0}, {"date": "2017-04-07", "close": 3.46932, "volume": 6432865.0}, {"date": "2017-04-10", "close": 3.478957, "volume": 4370034.0}, {"date": "2017-04-11", "close": 3.392224, "volume": 4095199.0}, {"date": "2017-04-12", "close": 3.488594, "volume": 7211328.0}, {"date": "2017-04-13", "close": 3.46932, "volume": 10591935.0}, {"date": "2017-04-18", "close": 3.266943, "volume": 7425245.0}, {"date": "2017-04-19", "close": 3.257306, "volume": 5600573.0}, {"date": "2017-04-20", "close": 3.209121, "volume": 6990106.0}, {"date": "2017-04-21", "close": 3.170573, "volume": 4462359.0}, {"date": "2017-04-24", "close": 3.266943, "volume": 5773002.0}, {"date": "2017-04-26", "close": 3.054929, "volume": 9710819.0}, {"date": "2017-04-27", "close": 3.141662, "volume": 2860783.0}, {"date": "2017-04-28", "close": 3.151299, "volume": 3967339.0}, {"date": "2017-05-01", "close": 3.103114, "volume": 3142684.0}, {"date": "2017-05-02", "close": 3.132025, "volume": 4821137.0}, {"date": "2017-05-03", "close": 3.103114, "volume": 2210578.0}, {"date": "2017-05-04", "close": 3.08384, "volume": 3211875.0}, {"date": "2017-05-05", "close": 3.074203, "volume": 3262017.0}, {"date": "2017-05-08", "close": 3.026018, "volume": 3343500.0}, {"date": "2017-05-09", "close": 3.112751, "volume": 3319179.0}, {"date": "2017-05-10", "close": 3.170573, "volume": 3908163.0}, {"date": "2017-05-11", "close": 3.141662, "volume": 2237794.0}, {"date": "2017-05-12", "close": 3.170573, "volume": 3059169.0}, {"date": "2017-05-15", "close": 3.08384, "volume": 3125148.0}, {"date": "2017-05-16", "close": 3.122388, "volume": 3093570.0}, {"date": "2017-05-17", "close": 3.209121, "volume": 6389687.0}, {"date": "2017-05-18", "close": 3.170573, "volume": 4418947.0}, {"date": "2017-05-19", "close": 3.141662, "volume": 2456803.0}, {"date": "2017-05-22", "close": 3.18021, "volume": 5397192.0}, {"date": "2017-05-23", "close": 3.199484, "volume": 2406984.0}, {"date": "2017-05-24", "close": 3.045292, "volume": 8812073.0}, {"date": "2017-05-25", "close": 3.026018, "volume": 7180900.0}, {"date": "2017-05-26", "close": 3.093477, "volume": 8104432.0}, {"date": "2017-05-29", "close": 3.074203, "volume": 3855430.0}, {"date": "2017-05-30", "close": 3.151299, "volume": 4526540.0}, {"date": "2017-05-31", "close": 3.151299, "volume": 2902485.0}, {"date": "2017-06-01", "close": 3.189847, "volume": 2704757.0}, {"date": "2017-06-02", "close": 3.209121, "volume": 3099039.0}, {"date": "2017-06-05", "close": 3.257306, "volume": 4665412.0}, {"date": "2017-06-06", "close": 3.315128, "volume": 6329086.0}, {"date": "2017-06-07", "close": 3.440409, "volume": 6341338.0}, {"date": "2017-06-08", "close": 3.392224, "volume": 4091663.0}, {"date": "2017-06-09", "close": 3.344039, "volume": 5349043.0}, {"date": "2017-06-13", "close": 3.421135, "volume": 7180700.0}, {"date": "2017-06-14", "close": 3.440409, "volume": 5198540.0}, {"date": "2017-06-15", "close": 3.46932, "volume": 8838437.0}, {"date": "2017-06-16", "close": 3.421135, "volume": 32732038.0}, {"date": "2017-06-19", "close": 3.440409, "volume": 4164192.0}, {"date": "2017-06-20", "close": 3.46932, "volume": 3953169.0}, {"date": "2017-06-21", "close": 3.459683, "volume": 3035307.0}, {"date": "2017-06-22", "close": 3.546416, "volume": 3667302.0}, {"date": "2017-06-23", "close": 3.604238, "volume": 3928115.0}, {"date": "2017-06-26", "close": 3.623512, "volume": 4335060.0}, {"date": "2017-06-27", "close": 3.623512, "volume": 2767956.0}, {"date": "2017-06-28", "close": 3.652423, "volume": 4141939.0}, {"date": "2017-06-29", "close": 3.710245, "volume": 4416807.0}, {"date": "2017-06-30", "close": 3.642786, "volume": 3255311.0}, {"date": "2017-07-03", "close": 3.556053, "volume": 4008167.0}, {"date": "2017-07-04", "close": 3.546416, "volume": 3965306.0}, {"date": "2017-07-05", "close": 3.613875, "volume": 2997168.0}, {"date": "2017-07-06", "close": 3.66206, "volume": 3566419.0}, {"date": "2017-07-07", "close": 3.623512, "volume": 2342703.0}, {"date": "2017-07-10", "close": 3.671697, "volume": 2822891.0}, {"date": "2017-07-11", "close": 3.633149, "volume": 3614717.0}, {"date": "2017-07-12", "close": 3.633149, "volume": 2563266.0}, {"date": "2017-07-13", "close": 3.768067, "volume": 4432992.0}, {"date": "2017-07-14", "close": 3.66206, "volume": 4675469.0}, {"date": "2017-07-17", "close": 3.633149, "volume": 2999622.0}, {"date": "2017-07-18", "close": 3.594601, "volume": 4182064.0}, {"date": "2017-07-19", "close": 3.527142, "volume": 3146395.0}, {"date": "2017-07-20", "close": 3.507868, "volume": 2433909.0}, {"date": "2017-07-21", "close": 3.584964, "volume": 3694960.0}, {"date": "2017-07-24", "close": 3.681334, "volume": 4528457.0}, {"date": "2017-07-25", "close": 3.748793, "volume": 4442695.0}, {"date": "2017-07-26", "close": 3.768067, "volume": 3955903.0}, {"date": "2017-07-27", "close": 3.825889, "volume": 3472278.0}, {"date": "2017-07-28", "close": 3.66206, "volume": 3734814.0}, {"date": "2017-07-31", "close": 3.690971, "volume": 3754645.0}, {"date": "2017-08-01", "close": 3.768067, "volume": 3132026.0}, {"date": "2017-08-02", "close": 3.729519, "volume": 2535978.0}, {"date": "2017-08-03", "close": 3.768067, "volume": 2863420.0}, {"date": "2017-08-04", "close": 3.787341, "volume": 2078800.0}, {"date": "2017-08-07", "close": 3.787341, "volume": 2056289.0}, {"date": "2017-08-08", "close": 3.748793, "volume": 1728494.0}, {"date": "2017-08-09", "close": 3.893348, "volume": 4981142.0}, {"date": "2017-08-10", "close": 3.874074, "volume": 3223032.0}, {"date": "2017-08-11", "close": 3.864437, "volume": 2889639.0}, {"date": "2017-08-14", "close": 3.8548, "volume": 1602766.0}, {"date": "2017-08-15", "close": 3.806615, "volume": 1426920.0}, {"date": "2017-08-16", "close": 3.719882, "volume": 3907581.0}, {"date": "2017-08-17", "close": 3.777704, "volume": 4740385.0}, {"date": "2017-08-18", "close": 3.700608, "volume": 3469619.0}, {"date": "2017-08-21", "close": 3.719882, "volume": 3545788.0}, {"date": "2017-08-22", "close": 3.816252, "volume": 2135235.0}, {"date": "2017-08-23", "close": 3.835526, "volume": 3247254.0}, {"date": "2017-08-24", "close": 3.835526, "volume": 1678287.0}, {"date": "2017-08-25", "close": 3.825889, "volume": 3346279.0}, {"date": "2017-08-28", "close": 3.806615, "volume": 1643356.0}, {"date": "2017-08-29", "close": 3.902985, "volume": 5116615.0}, {"date": "2017-08-30", "close": 4.028266, "volume": 5163957.0}, {"date": "2017-08-31", "close": 3.999355, "volume": 4653720.0}, {"date": "2017-09-01", "close": 4.04754, "volume": 4469780.0}, {"date": "2017-09-04", "close": 4.095725, "volume": 2719459.0}, {"date": "2017-09-05", "close": 4.057177, "volume": 2314140.0}, {"date": "2017-09-06", "close": 4.114999, "volume": 2403277.0}, {"date": "2017-09-07", "close": 4.095725, "volume": 2655970.0}, {"date": "2017-09-08", "close": 4.14391, "volume": 5242162.0}, {"date": "2017-09-11", "close": 4.018629, "volume": 3855060.0}, {"date": "2017-09-12", "close": 3.816252, "volume": 3575839.0}, {"date": "2017-09-13", "close": 3.825889, "volume": 2333508.0}, {"date": "2017-09-14", "close": 3.806615, "volume": 2644062.0}, {"date": "2017-09-15", "close": 3.806615, "volume": 6027970.0}, {"date": "2017-09-18", "close": 3.787341, "volume": 1792979.0}, {"date": "2017-09-19", "close": 3.768067, "volume": 4195635.0}, {"date": "2017-09-20", "close": 3.8548, "volume": 2482187.0}, {"date": "2017-09-21", "close": 3.690971, "volume": 4007929.0}, {"date": "2017-09-22", "close": 3.633149, "volume": 2947513.0}, {"date": "2017-09-25", "close": 3.652423, "volume": 2640986.0}, {"date": "2017-09-26", "close": 3.66206, "volume": 3078440.0}, {"date": "2017-09-27", "close": 3.642786, "volume": 2778593.0}, {"date": "2017-09-28", "close": 3.488594, "volume": 2271308.0}, {"date": "2017-09-29", "close": 3.46932, "volume": 3155572.0}, {"date": "2017-10-02", "close": 3.46932, "volume": 1631613.0}, {"date": "2017-10-03", "close": 3.46932, "volume": 2304561.0}, {"date": "2017-10-04", "close": 3.498231, "volume": 3936975.0}, {"date": "2017-10-05", "close": 3.594601, "volume": 4529249.0}, {"date": "2017-10-06", "close": 3.575327, "volume": 2706508.0}, {"date": "2017-10-09", "close": 3.633149, "volume": 1879954.0}, {"date": "2017-10-10", "close": 3.729519, "volume": 3218267.0}, {"date": "2017-10-11", "close": 3.719882, "volume": 3479324.0}, {"date": "2017-10-12", "close": 3.825889, "volume": 2812507.0}, {"date": "2017-10-13", "close": 3.816252, "volume": 1417905.0}, {"date": "2017-10-16", "close": 3.787341, "volume": 3408101.0}, {"date": "2017-10-17", "close": 3.825889, "volume": 2671905.0}, {"date": "2017-10-18", "close": 3.825889, "volume": 2829725.0}, {"date": "2017-10-19", "close": 3.796978, "volume": 2067097.0}, {"date": "2017-10-20", "close": 3.729519, "volume": 1844220.0}, {"date": "2017-10-23", "close": 3.729519, "volume": 2164322.0}, {"date": "2017-10-24", "close": 3.777704, "volume": 2545769.0}, {"date": "2017-10-25", "close": 3.806615, "volume": 2054079.0}, {"date": "2017-10-26", "close": 3.883711, "volume": 3947281.0}, {"date": "2017-10-27", "close": 3.825889, "volume": 2880461.0}, {"date": "2017-10-30", "close": 3.8548, "volume": 1514888.0}, {"date": "2017-10-31", "close": 3.748793, "volume": 2487481.0}, {"date": "2017-11-01", "close": 3.75843, "volume": 1702099.0}, {"date": "2017-11-02", "close": 3.816252, "volume": 1645141.0}, {"date": "2017-11-03", "close": 3.941533, "volume": 2367546.0}, {"date": "2017-11-06", "close": 3.960807, "volume": 1523022.0}, {"date": "2017-11-07", "close": 3.970444, "volume": 1540468.0}, {"date": "2017-11-08", "close": 3.941533, "volume": 1761210.0}, {"date": "2017-11-09", "close": 3.95117, "volume": 2540912.0}, {"date": "2017-11-10", "close": 3.989718, "volume": 2047182.0}, {"date": "2017-11-13", "close": 4.028266, "volume": 2562840.0}, {"date": "2017-11-14", "close": 4.04754, "volume": 1993645.0}, {"date": "2017-11-15", "close": 4.028266, "volume": 2360579.0}, {"date": "2017-11-16", "close": 3.980081, "volume": 1591289.0}, {"date": "2017-11-17", "close": 3.970444, "volume": 2136344.0}, {"date": "2017-11-20", "close": 3.912622, "volume": 1925821.0}, {"date": "2017-11-21", "close": 3.941533, "volume": 1382445.0}, {"date": "2017-11-22", "close": 3.941533, "volume": 1706742.0}, {"date": "2017-11-23", "close": 3.941533, "volume": 1303802.0}, {"date": "2017-11-24", "close": 3.95117, "volume": 962026.0}, {"date": "2017-11-27", "close": 3.893348, "volume": 2383026.0}, {"date": "2017-11-28", "close": 3.912622, "volume": 2191505.0}, {"date": "2017-11-29", "close": 3.864437, "volume": 2130798.0}, {"date": "2017-11-30", "close": 3.787341, "volume": 2258540.0}, {"date": "2017-12-01", "close": 3.796978, "volume": 1186885.0}, {"date": "2017-12-04", "close": 3.806615, "volume": 1023116.0}, {"date": "2017-12-05", "close": 3.796978, "volume": 1388421.0}, {"date": "2017-12-06", "close": 3.787341, "volume": 2409032.0}, {"date": "2017-12-07", "close": 3.835526, "volume": 1628873.0}, {"date": "2017-12-08", "close": 3.768067, "volume": 1850591.0}, {"date": "2017-12-11", "close": 3.796978, "volume": 1768961.0}, {"date": "2017-12-12", "close": 3.845163, "volume": 2831114.0}, {"date": "2017-12-13", "close": 3.8548, "volume": 2097585.0}, {"date": "2017-12-14", "close": 3.912622, "volume": 2373818.0}, {"date": "2017-12-15", "close": 3.970444, "volume": 7198000.0}, {"date": "2017-12-18", "close": 3.874074, "volume": 2017360.0}, {"date": "2017-12-19", "close": 3.999355, "volume": 1863729.0}, {"date": "2017-12-20", "close": 4.018629, "volume": 1363159.0}, {"date": "2017-12-21", "close": 4.04754, "volume": 2159659.0}, {"date": "2017-12-22", "close": 4.037903, "volume": 1715004.0}, {"date": "2017-12-27", "close": 4.163184, "volume": 1573079.0}, {"date": "2017-12-28", "close": 4.172821, "volume": 992855.0}, {"date": "2017-12-29", "close": 4.14391, "volume": 1038627.0}, {"date": "2018-01-02", "close": 4.211369, "volume": 1776728.0}, {"date": "2018-01-03", "close": 4.278828, "volume": 2880639.0}, {"date": "2018-01-04", "close": 4.221006, "volume": 2191846.0}, {"date": "2018-01-05", "close": 4.172821, "volume": 2704904.0}, {"date": "2018-01-08", "close": 4.221006, "volume": 1132566.0}, {"date": "2018-01-09", "close": 4.163184, "volume": 859762.0}, {"date": "2018-01-10", "close": 4.095725, "volume": 2027616.0}, {"date": "2018-01-11", "close": 4.086088, "volume": 1781828.0}, {"date": "2018-01-12", "close": 4.134273, "volume": 1621975.0}, {"date": "2018-01-15", "close": 4.259554, "volume": 2356437.0}, {"date": "2018-01-16", "close": 4.24028, "volume": 1350739.0}, {"date": "2018-01-17", "close": 4.14391, "volume": 1385053.0}, {"date": "2018-01-18", "close": 4.086088, "volume": 1668644.0}, {"date": "2018-01-19", "close": 4.028266, "volume": 1280607.0}, {"date": "2018-01-22", "close": 4.037903, "volume": 892582.0}, {"date": "2018-01-23", "close": 4.037903, "volume": 956780.0}, {"date": "2018-01-24", "close": 4.057177, "volume": 2218902.0}, {"date": "2018-01-25", "close": 4.124636, "volume": 2390076.0}, {"date": "2018-01-29", "close": 3.960807, "volume": 4000823.0}, {"date": "2018-01-30", "close": 3.912622, "volume": 3177069.0}, {"date": "2018-01-31", "close": 3.970444, "volume": 2390365.0}, {"date": "2018-02-01", "close": 3.970444, "volume": 1687483.0}, {"date": "2018-02-02", "close": 3.989718, "volume": 1320705.0}, {"date": "2018-02-05", "close": 3.864437, "volume": 2907122.0}, {"date": "2018-02-06", "close": 3.874074, "volume": 3770611.0}, {"date": "2018-02-07", "close": 3.796978, "volume": 2938846.0}, {"date": "2018-02-08", "close": 3.796978, "volume": 2269274.0}, {"date": "2018-02-09", "close": 3.874074, "volume": 4082766.0}, {"date": "2018-02-12", "close": 3.748793, "volume": 4959644.0}, {"date": "2018-02-13", "close": 3.912622, "volume": 6323896.0}, {"date": "2018-02-14", "close": 3.902985, "volume": 4134597.0}, {"date": "2018-02-15", "close": 4.037903, "volume": 4249332.0}, {"date": "2018-02-16", "close": 3.970444, "volume": 2002213.0}, {"date": "2018-02-19", "close": 3.922259, "volume": 1661733.0}, {"date": "2018-02-20", "close": 3.95117, "volume": 1618548.0}, {"date": "2018-02-21", "close": 3.95117, "volume": 2056663.0}, {"date": "2018-02-22", "close": 3.980081, "volume": 1758654.0}, {"date": "2018-02-23", "close": 4.066814, "volume": 2151060.0}, {"date": "2018-02-26", "close": 4.14391, "volume": 2603783.0}, {"date": "2018-02-27", "close": 4.134273, "volume": 2080935.0}, {"date": "2018-02-28", "close": 4.124636, "volume": 3661072.0}, {"date": "2018-03-01", "close": 4.114999, "volume": 2756140.0}, {"date": "2018-03-02", "close": 4.201732, "volume": 3191003.0}, {"date": "2018-03-05", "close": 4.298102, "volume": 4944981.0}, {"date": "2018-03-06", "close": 4.327013, "volume": 2928562.0}, {"date": "2018-03-07", "close": 4.413746, "volume": 3804511.0}, {"date": "2018-03-08", "close": 4.317376, "volume": 2608615.0}, {"date": "2018-03-09", "close": 4.269191, "volume": 2278432.0}, {"date": "2018-03-12", "close": 4.24028, "volume": 2571093.0}, {"date": "2018-03-13", "close": 4.288465, "volume": 2198438.0}, {"date": "2018-03-14", "close": 4.413746, "volume": 5670402.0}, {"date": "2018-03-15", "close": 4.394472, "volume": 2875910.0}, {"date": "2018-03-16", "close": 4.346287, "volume": 8017570.0}, {"date": "2018-03-19", "close": 4.404109, "volume": 2336105.0}, {"date": "2018-03-20", "close": 4.413746, "volume": 2817615.0}, {"date": "2018-03-21", "close": 4.394472, "volume": 2674878.0}, {"date": "2018-03-22", "close": 4.404109, "volume": 3045442.0}, {"date": "2018-03-23", "close": 4.384835, "volume": 2143052.0}, {"date": "2018-03-26", "close": 4.471568, "volume": 3154518.0}, {"date": "2018-03-27", "close": 4.490842, "volume": 2346344.0}, {"date": "2018-03-28", "close": 4.461931, "volume": 2685532.0}, {"date": "2018-03-29", "close": 4.365561, "volume": 2137527.0}, {"date": "2018-04-03", "close": 4.43302, "volume": 1445856.0}, {"date": "2018-04-04", "close": 4.442657, "volume": 1834225.0}, {"date": "2018-04-05", "close": 4.404109, "volume": 4008610.0}, {"date": "2018-04-06", "close": 4.413746, "volume": 1729430.0}, {"date": "2018-04-09", "close": 4.539027, "volume": 2101526.0}, {"date": "2018-04-10", "close": 4.500479, "volume": 2644509.0}, {"date": "2018-04-11", "close": 4.52939, "volume": 2523359.0}, {"date": "2018-04-12", "close": 4.510116, "volume": 2646349.0}, {"date": "2018-04-13", "close": 4.490842, "volume": 1053026.0}, {"date": "2018-04-16", "close": 4.510116, "volume": 1084181.0}, {"date": "2018-04-17", "close": 4.577575, "volume": 1984791.0}, {"date": "2018-04-18", "close": 4.645034, "volume": 2214522.0}, {"date": "2018-04-19", "close": 4.577575, "volume": 2972092.0}, {"date": "2018-04-20", "close": 4.539027, "volume": 1636241.0}, {"date": "2018-04-23", "close": 4.510116, "volume": 1529075.0}, {"date": "2018-04-24", "close": 4.481205, "volume": 2549232.0}, {"date": "2018-04-26", "close": 4.539027, "volume": 2416294.0}, {"date": "2018-04-27", "close": 4.558301, "volume": 1978788.0}, {"date": "2018-04-30", "close": 4.548664, "volume": 1464685.0}, {"date": "2018-05-01", "close": 4.519753, "volume": 1678402.0}, {"date": "2018-05-02", "close": 4.567938, "volume": 2072634.0}, {"date": "2018-05-03", "close": 4.712493, "volume": 2617539.0}, {"date": "2018-05-04", "close": 4.712493, "volume": 2091632.0}, {"date": "2018-05-07", "close": 4.702856, "volume": 1568323.0}, {"date": "2018-05-08", "close": 4.62576, "volume": 2565526.0}, {"date": "2018-05-09", "close": 4.770315, "volume": 2579746.0}, {"date": "2018-05-10", "close": 4.741404, "volume": 1826263.0}, {"date": "2018-05-11", "close": 4.770315, "volume": 1357240.0}, {"date": "2018-05-14", "close": 4.731767, "volume": 929099.0}, {"date": "2018-05-15", "close": 4.693219, "volume": 1329156.0}, {"date": "2018-05-16", "close": 4.702856, "volume": 1422335.0}, {"date": "2018-05-17", "close": 4.712493, "volume": 1341220.0}, {"date": "2018-05-18", "close": 4.558301, "volume": 1227444.0}, {"date": "2018-05-21", "close": 4.62576, "volume": 1186418.0}, {"date": "2018-05-22", "close": 4.461931, "volume": 2062720.0}, {"date": "2018-05-23", "close": 4.490842, "volume": 1460883.0}, {"date": "2018-05-24", "close": 4.635397, "volume": 2648913.0}, {"date": "2018-05-25", "close": 4.645034, "volume": 2256643.0}, {"date": "2018-05-28", "close": 4.596849, "volume": 1558319.0}, {"date": "2018-05-29", "close": 4.539027, "volume": 807580.0}, {"date": "2018-05-30", "close": 4.606486, "volume": 2069171.0}, {"date": "2018-05-31", "close": 4.567938, "volume": 3236507.0}, {"date": "2018-06-01", "close": 4.616123, "volume": 2129108.0}, {"date": "2018-06-04", "close": 4.664308, "volume": 1242147.0}, {"date": "2018-06-05", "close": 4.645034, "volume": 1396010.0}, {"date": "2018-06-06", "close": 4.702856, "volume": 3515993.0}, {"date": "2018-06-07", "close": 4.72213, "volume": 1244287.0}, {"date": "2018-06-08", "close": 4.664308, "volume": 1111934.0}, {"date": "2018-06-12", "close": 4.72213, "volume": 2402922.0}, {"date": "2018-06-13", "close": 4.72213, "volume": 2317093.0}, {"date": "2018-06-14", "close": 4.866685, "volume": 3626265.0}, {"date": "2018-06-15", "close": 4.905233, "volume": 5805514.0}, {"date": "2018-06-18", "close": 4.963055, "volume": 1931042.0}, {"date": "2018-06-19", "close": 4.924507, "volume": 1881839.0}, {"date": "2018-06-20", "close": 4.91487, "volume": 2085103.0}, {"date": "2018-06-21", "close": 4.91487, "volume": 3518053.0}, {"date": "2018-06-22", "close": 4.924507, "volume": 1245700.0}, {"date": "2018-06-25", "close": 4.953418, "volume": 1552736.0}, {"date": "2018-06-26", "close": 4.953418, "volume": 3368679.0}, {"date": "2018-06-27", "close": 4.885959, "volume": 1983736.0}, {"date": "2018-06-28", "close": 4.953418, "volume": 1781967.0}, {"date": "2018-06-29", "close": 4.934144, "volume": 1730528.0}, {"date": "2018-07-02", "close": 4.828137, "volume": 2147506.0}, {"date": "2018-07-03", "close": 4.751041, "volume": 2772590.0}, {"date": "2018-07-04", "close": 4.808863, "volume": 1651870.0}, {"date": "2018-07-05", "close": 4.876322, "volume": 1410705.0}, {"date": "2018-07-06", "close": 4.972692, "volume": 1869495.0}, {"date": "2018-07-09", "close": 4.943781, "volume": 914167.0}, {"date": "2018-07-10", "close": 4.905233, "volume": 1913867.0}, {"date": "2018-07-11", "close": 4.885959, "volume": 1774666.0}, {"date": "2018-07-12", "close": 4.963055, "volume": 2064735.0}, {"date": "2018-07-13", "close": 4.963055, "volume": 1954783.0}, {"date": "2018-07-16", "close": 4.837774, "volume": 1981686.0}, {"date": "2018-07-17", "close": 4.770315, "volume": 2401236.0}, {"date": "2018-07-18", "close": 4.857048, "volume": 2952547.0}, {"date": "2018-07-19", "close": 4.866685, "volume": 2346203.0}, {"date": "2018-07-20", "close": 4.808863, "volume": 1816802.0}, {"date": "2018-07-23", "close": 4.847411, "volume": 2000363.0}, {"date": "2018-07-24", "close": 4.885959, "volume": 2176005.0}, {"date": "2018-07-25", "close": 4.828137, "volume": 2826872.0}, {"date": "2018-07-26", "close": 4.972692, "volume": 3713862.0}, {"date": "2018-07-27", "close": 4.905233, "volume": 2715157.0}, {"date": "2018-07-30", "close": 4.8185, "volume": 2591608.0}, {"date": "2018-07-31", "close": 4.298102, "volume": 10980611.0}, {"date": "2018-08-01", "close": 4.346287, "volume": 5855013.0}, {"date": "2018-08-02", "close": 4.182458, "volume": 4047565.0}, {"date": "2018-08-03", "close": 4.086088, "volume": 4029824.0}, {"date": "2018-08-06", "close": 4.066814, "volume": 2934000.0}, {"date": "2018-08-07", "close": 4.134273, "volume": 3076134.0}, {"date": "2018-08-08", "close": 4.114999, "volume": 3756619.0}, {"date": "2018-08-09", "close": 4.153547, "volume": 3181486.0}, {"date": "2018-08-10", "close": 4.095725, "volume": 2776782.0}, {"date": "2018-08-13", "close": 4.086088, "volume": 2365825.0}, {"date": "2018-08-14", "close": 4.14391, "volume": 2908882.0}, {"date": "2018-08-15", "close": 4.076451, "volume": 1789259.0}, {"date": "2018-08-16", "close": 3.960807, "volume": 3350441.0}, {"date": "2018-08-17", "close": 3.825889, "volume": 3452922.0}, {"date": "2018-08-20", "close": 3.912622, "volume": 3718496.0}, {"date": "2018-08-21", "close": 3.95117, "volume": 2150707.0}, {"date": "2018-08-22", "close": 3.845163, "volume": 3964785.0}, {"date": "2018-08-23", "close": 3.864437, "volume": 2959791.0}, {"date": "2018-08-24", "close": 3.787341, "volume": 3002999.0}, {"date": "2018-08-27", "close": 3.845163, "volume": 4006283.0}, {"date": "2018-08-28", "close": 4.037903, "volume": 4186052.0}, {"date": "2018-08-29", "close": 4.066814, "volume": 4673201.0}, {"date": "2018-08-30", "close": 4.066814, "volume": 2931635.0}, {"date": "2018-08-31", "close": 4.037903, "volume": 2945043.0}, {"date": "2018-09-03", "close": 4.076451, "volume": 1949113.0}, {"date": "2018-09-04", "close": 4.134273, "volume": 1944960.0}, {"date": "2018-09-05", "close": 4.04754, "volume": 1587462.0}, {"date": "2018-09-06", "close": 3.941533, "volume": 2142782.0}, {"date": "2018-09-07", "close": 4.057177, "volume": 2201295.0}, {"date": "2018-09-10", "close": 3.970444, "volume": 1787453.0}, {"date": "2018-09-11", "close": 3.912622, "volume": 2405378.0}, {"date": "2018-09-12", "close": 3.806615, "volume": 2348541.0}, {"date": "2018-09-13", "close": 3.796978, "volume": 2097651.0}, {"date": "2018-09-14", "close": 3.75843, "volume": 2902158.0}, {"date": "2018-09-17", "close": 3.825889, "volume": 3218086.0}, {"date": "2018-09-18", "close": 3.75843, "volume": 2037307.0}, {"date": "2018-09-19", "close": 3.719882, "volume": 3756222.0}, {"date": "2018-09-20", "close": 3.960807, "volume": 4470300.0}, {"date": "2018-09-21", "close": 3.989718, "volume": 6560002.0}, {"date": "2018-09-24", "close": 3.719882, "volume": 2879397.0}, {"date": "2018-09-25", "close": 3.546416, "volume": 5787849.0}, {"date": "2018-09-26", "close": 3.633149, "volume": 4963004.0}, {"date": "2018-09-27", "close": 3.642786, "volume": 2863961.0}, {"date": "2018-09-28", "close": 3.584964, "volume": 3344892.0}, {"date": "2018-10-01", "close": 3.623512, "volume": 1265306.0}, {"date": "2018-10-02", "close": 3.652423, "volume": 2042354.0}, {"date": "2018-10-03", "close": 3.719882, "volume": 3914656.0}, {"date": "2018-10-04", "close": 3.700608, "volume": 1957241.0}, {"date": "2018-10-05", "close": 3.739156, "volume": 1837393.0}, {"date": "2018-10-08", "close": 3.739156, "volume": 2330487.0}, {"date": "2018-10-09", "close": 3.642786, "volume": 2396635.0}, {"date": "2018-10-10", "close": 3.604238, "volume": 2055610.0}, {"date": "2018-10-11", "close": 3.710245, "volume": 4156203.0}, {"date": "2018-10-12", "close": 4.008992, "volume": 5413161.0}, {"date": "2018-10-15", "close": 3.893348, "volume": 3142832.0}, {"date": "2018-10-16", "close": 3.95117, "volume": 2520963.0}, {"date": "2018-10-17", "close": 3.8548, "volume": 3836421.0}, {"date": "2018-10-18", "close": 3.8548, "volume": 2059556.0}, {"date": "2018-10-19", "close": 4.028266, "volume": 3949177.0}, {"date": "2018-10-22", "close": 4.028266, "volume": 6942838.0}, {"date": "2018-10-23", "close": 4.008992, "volume": 3452789.0}, {"date": "2018-10-24", "close": 4.230643, "volume": 5624671.0}, {"date": "2018-10-25", "close": 4.33665, "volume": 7402765.0}, {"date": "2018-10-26", "close": 4.230643, "volume": 4376951.0}, {"date": "2018-10-29", "close": 4.230643, "volume": 2693458.0}, {"date": "2018-10-30", "close": 4.153547, "volume": 1982799.0}, {"date": "2018-10-31", "close": 4.066814, "volume": 3457337.0}, {"date": "2018-11-01", "close": 4.114999, "volume": 2271936.0}, {"date": "2018-11-02", "close": 4.105362, "volume": 1723994.0}, {"date": "2018-11-05", "close": 4.066814, "volume": 2113542.0}, {"date": "2018-11-06", "close": 4.182458, "volume": 1777622.0}, {"date": "2018-11-07", "close": 4.201732, "volume": 2146274.0}, {"date": "2018-11-08", "close": 4.076451, "volume": 1413146.0}, {"date": "2018-11-09", "close": 4.095725, "volume": 1567402.0}, {"date": "2018-11-12", "close": 4.153547, "volume": 2560446.0}, {"date": "2018-11-13", "close": 4.105362, "volume": 1734385.0}, {"date": "2018-11-14", "close": 3.999355, "volume": 2008974.0}, {"date": "2018-11-15", "close": 4.201732, "volume": 2722071.0}, {"date": "2018-11-16", "close": 4.114999, "volume": 3772954.0}, {"date": "2018-11-19", "close": 4.211369, "volume": 1747512.0}, {"date": "2018-11-20", "close": 4.221006, "volume": 2249190.0}, {"date": "2018-11-21", "close": 4.259554, "volume": 3406735.0}, {"date": "2018-11-22", "close": 4.298102, "volume": 2232066.0}, {"date": "2018-11-23", "close": 4.182458, "volume": 2329033.0}, {"date": "2018-11-26", "close": 4.163184, "volume": 1282145.0}, {"date": "2018-11-27", "close": 4.192095, "volume": 4328965.0}, {"date": "2018-11-28", "close": 4.114999, "volume": 1843945.0}, {"date": "2018-11-29", "close": 4.14391, "volume": 1387500.0}, {"date": "2018-11-30", "close": 4.086088, "volume": 2919352.0}, {"date": "2018-12-03", "close": 4.076451, "volume": 1555150.0}, {"date": "2018-12-04", "close": 4.095725, "volume": 3353708.0}, {"date": "2018-12-05", "close": 3.980081, "volume": 2775913.0}, {"date": "2018-12-06", "close": 3.970444, "volume": 1896805.0}, {"date": "2018-12-07", "close": 4.066814, "volume": 3010707.0}, {"date": "2018-12-10", "close": 4.278828, "volume": 4164020.0}, {"date": "2018-12-11", "close": 4.298102, "volume": 2792000.0}, {"date": "2018-12-12", "close": 4.163184, "volume": 2514020.0}, {"date": "2018-12-13", "close": 4.037903, "volume": 1885677.0}, {"date": "2018-12-14", "close": 4.057177, "volume": 1654668.0}, {"date": "2018-12-17", "close": 4.172821, "volume": 2526838.0}, {"date": "2018-12-18", "close": 4.24028, "volume": 2508504.0}, {"date": "2018-12-19", "close": 4.490842, "volume": 4354512.0}, {"date": "2018-12-20", "close": 4.461931, "volume": 4931982.0}, {"date": "2018-12-21", "close": 4.461931, "volume": 9492981.0}, {"date": "2018-12-24", "close": 4.548664, "volume": 868385.0}, {"date": "2018-12-27", "close": 4.567938, "volume": 1555856.0}, {"date": "2018-12-28", "close": 4.606486, "volume": 2022509.0}, {"date": "2018-12-31", "close": 4.654671, "volume": 1810658.0}, {"date": "2019-01-02", "close": 4.577575, "volume": 1516286.0}, {"date": "2019-01-03", "close": 4.673945, "volume": 2021007.0}, {"date": "2019-01-04", "close": 4.731767, "volume": 2597095.0}, {"date": "2019-01-07", "close": 4.654671, "volume": 3068439.0}, {"date": "2019-01-08", "close": 4.577575, "volume": 2627130.0}, {"date": "2019-01-09", "close": 4.654671, "volume": 2579397.0}, {"date": "2019-01-10", "close": 4.760678, "volume": 2359972.0}, {"date": "2019-01-11", "close": 4.558301, "volume": 3002227.0}, {"date": "2019-01-14", "close": 4.645034, "volume": 2253661.0}, {"date": "2019-01-15", "close": 4.741404, "volume": 2036005.0}, {"date": "2019-01-16", "close": 4.62576, "volume": 2509781.0}, {"date": "2019-01-17", "close": 4.702856, "volume": 2318741.0}, {"date": "2019-01-18", "close": 4.72213, "volume": 2350717.0}, {"date": "2019-01-21", "close": 4.616123, "volume": 1469649.0}, {"date": "2019-01-22", "close": 4.596849, "volume": 1259967.0}, {"date": "2019-01-23", "close": 4.770315, "volume": 3998957.0}, {"date": "2019-01-24", "close": 4.645034, "volume": 4775449.0}, {"date": "2019-01-25", "close": 4.72213, "volume": 2748837.0}, {"date": "2019-01-29", "close": 4.972692, "volume": 4067603.0}, {"date": "2019-01-30", "close": 5.030514, "volume": 4170551.0}, {"date": "2019-01-31", "close": 5.01124, "volume": 4396600.0}, {"date": "2019-02-01", "close": 5.059425, "volume": 3083035.0}, {"date": "2019-02-04", "close": 5.097973, "volume": 2006153.0}, {"date": "2019-02-05", "close": 5.097973, "volume": 2949421.0}, {"date": "2019-02-06", "close": 5.136521, "volume": 1903987.0}, {"date": "2019-02-07", "close": 4.943781, "volume": 2794923.0}, {"date": "2019-02-08", "close": 4.924507, "volume": 3600637.0}, {"date": "2019-02-11", "close": 5.069062, "volume": 2035488.0}, {"date": "2019-02-12", "close": 5.01124, "volume": 2727279.0}, {"date": "2019-02-13", "close": 5.223254, "volume": 2728784.0}, {"date": "2019-02-14", "close": 5.136521, "volume": 7728067.0}, {"date": "2019-02-15", "close": 5.252165, "volume": 2648861.0}, {"date": "2019-02-18", "close": 5.338898, "volume": 2754254.0}, {"date": "2019-02-19", "close": 5.348535, "volume": 2230975.0}, {"date": "2019-02-20", "close": 5.550912, "volume": 2579744.0}, {"date": "2019-02-21", "close": 5.329261, "volume": 4450119.0}, {"date": "2019-02-22", "close": 5.20398, "volume": 5008482.0}, {"date": "2019-02-25", "close": 5.184706, "volume": 3872170.0}, {"date": "2019-02-26", "close": 5.20398, "volume": 2069163.0}, {"date": "2019-02-27", "close": 5.20398, "volume": 2833961.0}, {"date": "2019-02-28", "close": 5.146158, "volume": 3288720.0}, {"date": "2019-03-01", "close": 5.126884, "volume": 2025278.0}, {"date": "2019-03-04", "close": 5.01124, "volume": 2626847.0}, {"date": "2019-03-05", "close": 5.001603, "volume": 3466889.0}, {"date": "2019-03-06", "close": 5.040151, "volume": 3282153.0}, {"date": "2019-03-07", "close": 5.069062, "volume": 2450485.0}, {"date": "2019-03-08", "close": 5.126884, "volume": 1691811.0}, {"date": "2019-03-11", "close": 5.387083, "volume": 2525338.0}, {"date": "2019-03-12", "close": 5.165432, "volume": 2543384.0}, {"date": "2019-03-13", "close": 5.261802, "volume": 2012573.0}, {"date": "2019-03-14", "close": 5.406357, "volume": 2698121.0}, {"date": "2019-03-15", "close": 5.175069, "volume": 6148012.0}, {"date": "2019-03-18", "close": 5.184706, "volume": 3925609.0}, {"date": "2019-03-19", "close": 5.232891, "volume": 1450899.0}, {"date": "2019-03-20", "close": 5.146158, "volume": 2791012.0}, {"date": "2019-03-21", "close": 5.223254, "volume": 3124819.0}, {"date": "2019-03-22", "close": 5.01124, "volume": 2689344.0}, {"date": "2019-03-25", "close": 5.088336, "volume": 1762683.0}, {"date": "2019-03-26", "close": 5.213617, "volume": 1561576.0}, {"date": "2019-03-27", "close": 5.194343, "volume": 1315554.0}, {"date": "2019-03-28", "close": 5.213617, "volume": 1812776.0}, {"date": "2019-03-29", "close": 5.10761, "volume": 2063627.0}, {"date": "2019-04-01", "close": 4.934144, "volume": 2022922.0}, {"date": "2019-04-02", "close": 4.924507, "volume": 2789293.0}, {"date": "2019-04-03", "close": 4.91487, "volume": 1844194.0}, {"date": "2019-04-04", "close": 4.876322, "volume": 1049384.0}, {"date": "2019-04-05", "close": 4.934144, "volume": 1466746.0}, {"date": "2019-04-08", "close": 5.01124, "volume": 1173428.0}, {"date": "2019-04-09", "close": 4.953418, "volume": 2329465.0}, {"date": "2019-04-10", "close": 5.030514, "volume": 1493436.0}, {"date": "2019-04-11", "close": 4.934144, "volume": 1161851.0}, {"date": "2019-04-12", "close": 4.847411, "volume": 1687657.0}, {"date": "2019-04-15", "close": 4.789589, "volume": 1904557.0}, {"date": "2019-04-16", "close": 4.837774, "volume": 2895787.0}, {"date": "2019-04-17", "close": 4.693219, "volume": 2691275.0}, {"date": "2019-04-18", "close": 4.664308, "volume": 2099169.0}, {"date": "2019-04-23", "close": 4.635397, "volume": 2861194.0}, {"date": "2019-04-24", "close": 4.558301, "volume": 2662335.0}, {"date": "2019-04-26", "close": 4.635397, "volume": 2681426.0}, {"date": "2019-04-29", "close": 4.664308, "volume": 1869527.0}, {"date": "2019-04-30", "close": 4.616123, "volume": 1430698.0}, {"date": "2019-05-01", "close": 4.567938, "volume": 1886493.0}, {"date": "2019-05-02", "close": 4.384835, "volume": 2370766.0}, {"date": "2019-05-03", "close": 4.182458, "volume": 4408400.0}, {"date": "2019-05-06", "close": 4.288465, "volume": 7475033.0}, {"date": "2019-05-07", "close": 4.327013, "volume": 2419792.0}, {"date": "2019-05-08", "close": 4.24028, "volume": 12547784.0}, {"date": "2019-05-09", "close": 4.327013, "volume": 5826842.0}, {"date": "2019-05-10", "close": 4.317376, "volume": 5223155.0}, {"date": "2019-05-13", "close": 4.259554, "volume": 5497222.0}, {"date": "2019-05-14", "close": 4.548664, "volume": 6255733.0}, {"date": "2019-05-15", "close": 4.452294, "volume": 2921002.0}, {"date": "2019-05-16", "close": 4.519753, "volume": 3860942.0}, {"date": "2019-05-17", "close": 4.384835, "volume": 4514102.0}, {"date": "2019-05-20", "close": 4.384835, "volume": 2051974.0}, {"date": "2019-05-21", "close": 4.442657, "volume": 1904554.0}, {"date": "2019-05-22", "close": 4.327013, "volume": 1876834.0}, {"date": "2019-05-23", "close": 4.365561, "volume": 1821922.0}, {"date": "2019-05-24", "close": 4.346287, "volume": 1418108.0}, {"date": "2019-05-27", "close": 4.375198, "volume": 746540.0}, {"date": "2019-05-28", "close": 4.249917, "volume": 2768244.0}, {"date": "2019-05-29", "close": 4.249917, "volume": 1960765.0}, {"date": "2019-05-30", "close": 4.211369, "volume": 2115254.0}, {"date": "2019-05-31", "close": 4.288465, "volume": 2615568.0}, {"date": "2019-06-03", "close": 4.596849, "volume": 4669027.0}, {"date": "2019-06-04", "close": 4.510116, "volume": 4593222.0}, {"date": "2019-06-05", "close": 4.317376, "volume": 4616554.0}, {"date": "2019-06-06", "close": 4.375198, "volume": 2944772.0}, {"date": "2019-06-07", "close": 4.43302, "volume": 2978156.0}, {"date": "2019-06-11", "close": 4.24028, "volume": 4005372.0}, {"date": "2019-06-12", "close": 4.413746, "volume": 3470642.0}, {"date": "2019-06-13", "close": 4.490842, "volume": 2526882.0}, {"date": "2019-06-14", "close": 4.683582, "volume": 2833031.0}, {"date": "2019-06-17", "close": 4.62576, "volume": 3797439.0}, {"date": "2019-06-18", "close": 4.693219, "volume": 4721843.0}, {"date": "2019-06-19", "close": 4.490842, "volume": 6656987.0}, {"date": "2019-06-20", "close": 4.751041, "volume": 5476179.0}, {"date": "2019-06-21", "close": 4.876322, "volume": 8622092.0}, {"date": "2019-06-24", "close": 4.876322, "volume": 2576494.0}, {"date": "2019-06-25", "close": 4.972692, "volume": 4049401.0}, {"date": "2019-06-26", "close": 5.040151, "volume": 6154318.0}, {"date": "2019-06-27", "close": 5.117247, "volume": 3128740.0}, {"date": "2019-06-28", "close": 5.088336, "volume": 3928528.0}, {"date": "2019-07-01", "close": 4.924507, "volume": 4156316.0}, {"date": "2019-07-02", "close": 5.088336, "volume": 3572223.0}, {"date": "2019-07-03", "close": 5.223254, "volume": 4895361.0}, {"date": "2019-07-04", "close": 5.232891, "volume": 1626288.0}, {"date": "2019-07-05", "close": 5.290713, "volume": 2194519.0}, {"date": "2019-07-08", "close": 5.319624, "volume": 3419233.0}, {"date": "2019-07-09", "close": 5.290713, "volume": 3008764.0}, {"date": "2019-07-10", "close": 5.30035, "volume": 3133037.0}, {"date": "2019-07-11", "close": 5.522001, "volume": 4044317.0}, {"date": "2019-07-12", "close": 5.415994, "volume": 10806697.0}, {"date": "2019-07-15", "close": 5.541275, "volume": 2610155.0}, {"date": "2019-07-16", "close": 5.579823, "volume": 3570101.0}, {"date": "2019-07-17", "close": 5.68583, "volume": 3352611.0}, {"date": "2019-07-18", "close": 5.859296, "volume": 4101371.0}, {"date": "2019-07-19", "close": 6.148406, "volume": 5918922.0}, {"date": "2019-07-22", "close": 6.312235, "volume": 6086902.0}, {"date": "2019-07-23", "close": 6.235139, "volume": 6891679.0}, {"date": "2019-07-24", "close": 5.502727, "volume": 8747668.0}, {"date": "2019-07-25", "close": 5.483453, "volume": 5598926.0}, {"date": "2019-07-26", "close": 5.319624, "volume": 5002299.0}, {"date": "2019-07-29", "close": 5.377446, "volume": 2925730.0}, {"date": "2019-07-30", "close": 5.406357, "volume": 4270120.0}, {"date": "2019-07-31", "close": 5.367809, "volume": 4269477.0}, {"date": "2019-08-01", "close": 5.213617, "volume": 4437791.0}, {"date": "2019-08-02", "close": 5.358172, "volume": 3903186.0}, {"date": "2019-08-05", "close": 5.406357, "volume": 2989759.0}, {"date": "2019-08-06", "close": 5.425631, "volume": 4777674.0}, {"date": "2019-08-07", "close": 5.762926, "volume": 3483018.0}, {"date": "2019-08-08", "close": 5.897844, "volume": 4665107.0}, {"date": "2019-08-09", "close": 5.830385, "volume": 3849771.0}, {"date": "2019-08-12", "close": 5.695467, "volume": 2363174.0}, {"date": "2019-08-13", "close": 5.753289, "volume": 3489764.0}, {"date": "2019-08-14", "close": 5.425631, "volume": 3417098.0}, {"date": "2019-08-15", "close": 5.415994, "volume": 3941880.0}, {"date": "2019-08-16", "close": 5.425631, "volume": 3751949.0}, {"date": "2019-08-19", "close": 5.175069, "volume": 3292116.0}, {"date": "2019-08-20", "close": 5.059425, "volume": 4542751.0}, {"date": "2019-08-21", "close": 4.963055, "volume": 3802306.0}, {"date": "2019-08-22", "close": 4.876322, "volume": 3858667.0}, {"date": "2019-08-23", "close": 4.847411, "volume": 3266283.0}, {"date": "2019-08-26", "close": 5.126884, "volume": 4644393.0}, {"date": "2019-08-27", "close": 4.953418, "volume": 3848914.0}, {"date": "2019-08-28", "close": 5.10761, "volume": 2573298.0}, {"date": "2019-08-29", "close": 5.078699, "volume": 4005542.0}, {"date": "2019-08-30", "close": 4.953418, "volume": 3741264.0}, {"date": "2019-09-02", "close": 4.982329, "volume": 1924189.0}, {"date": "2019-09-03", "close": 5.040151, "volume": 3268638.0}, {"date": "2019-09-04", "close": 5.059425, "volume": 3822227.0}, {"date": "2019-09-05", "close": 5.040151, "volume": 3441522.0}, {"date": "2019-09-06", "close": 4.876322, "volume": 3729517.0}, {"date": "2019-09-09", "close": 4.539027, "volume": 4310701.0}, {"date": "2019-09-10", "close": 4.404109, "volume": 5632508.0}, {"date": "2019-09-11", "close": 4.404109, "volume": 4628396.0}, {"date": "2019-09-12", "close": 4.442657, "volume": 6405457.0}, {"date": "2019-09-13", "close": 4.384835, "volume": 5553955.0}, {"date": "2019-09-16", "close": 4.500479, "volume": 6495029.0}, {"date": "2019-09-17", "close": 4.616123, "volume": 6573257.0}, {"date": "2019-09-18", "close": 4.62576, "volume": 3779865.0}, {"date": "2019-09-19", "close": 4.558301, "volume": 6493444.0}, {"date": "2019-09-20", "close": 4.645034, "volume": 7453428.0}, {"date": "2019-09-23", "close": 4.683582, "volume": 2645094.0}, {"date": "2019-09-24", "close": 4.693219, "volume": 4089893.0}, {"date": "2019-09-25", "close": 4.779952, "volume": 4917525.0}, {"date": "2019-09-26", "close": 4.654671, "volume": 3906020.0}, {"date": "2019-09-27", "close": 4.62576, "volume": 4568546.0}, {"date": "2019-09-30", "close": 4.72213, "volume": 3572024.0}, {"date": "2019-10-01", "close": 4.72213, "volume": 4069029.0}, {"date": "2019-10-02", "close": 4.664308, "volume": 2780671.0}, {"date": "2019-10-03", "close": 4.731767, "volume": 3380314.0}, {"date": "2019-10-04", "close": 4.731767, "volume": 2415569.0}, {"date": "2019-10-07", "close": 4.789589, "volume": 1418367.0}, {"date": "2019-10-08", "close": 4.779952, "volume": 4042739.0}, {"date": "2019-10-09", "close": 4.857048, "volume": 3232008.0}, {"date": "2019-10-10", "close": 4.866685, "volume": 3045580.0}, {"date": "2019-10-11", "close": 4.808863, "volume": 1517006.0}, {"date": "2019-10-14", "close": 4.567938, "volume": 3219967.0}, {"date": "2019-10-15", "close": 4.558301, "volume": 3463787.0}, {"date": "2019-10-16", "close": 4.567938, "volume": 2287725.0}, {"date": "2019-10-17", "close": 4.596849, "volume": 2138931.0}, {"date": "2019-10-18", "close": 4.62576, "volume": 1681240.0}, {"date": "2019-10-21", "close": 4.635397, "volume": 1927807.0}, {"date": "2019-10-22", "close": 4.645034, "volume": 3973233.0}, {"date": "2019-10-23", "close": 4.616123, "volume": 2582344.0}, {"date": "2019-10-24", "close": 4.52939, "volume": 2533489.0}, {"date": "2019-10-25", "close": 4.596849, "volume": 3356784.0}, {"date": "2019-10-28", "close": 4.577575, "volume": 3596086.0}, {"date": "2019-10-29", "close": 4.635397, "volume": 3555669.0}, {"date": "2019-10-30", "close": 4.596849, "volume": 3309422.0}, {"date": "2019-10-31", "close": 4.72213, "volume": 2807189.0}, {"date": "2019-11-01", "close": 4.799226, "volume": 3351219.0}, {"date": "2019-11-04", "close": 4.828137, "volume": 2315672.0}, {"date": "2019-11-05", "close": 4.770315, "volume": 1766006.0}, {"date": "2019-11-06", "close": 4.62576, "volume": 3472534.0}, {"date": "2019-11-07", "close": 4.673945, "volume": 2663531.0}, {"date": "2019-11-08", "close": 4.33665, "volume": 4574925.0}, {"date": "2019-11-11", "close": 4.327013, "volume": 3264595.0}, {"date": "2019-11-12", "close": 4.33665, "volume": 2169761.0}, {"date": "2019-11-13", "close": 4.346287, "volume": 4318169.0}, {"date": "2019-11-14", "close": 4.423383, "volume": 2510887.0}, {"date": "2019-11-15", "close": 4.452294, "volume": 2983489.0}, {"date": "2019-11-18", "close": 4.288465, "volume": 2929772.0}, {"date": "2019-11-19", "close": 4.452294, "volume": 2963768.0}, {"date": "2019-11-20", "close": 4.423383, "volume": 3412755.0}, {"date": "2019-11-21", "close": 4.452294, "volume": 2357605.0}, {"date": "2019-11-22", "close": 4.442657, "volume": 1990410.0}, {"date": "2019-11-25", "close": 4.375198, "volume": 1834245.0}, {"date": "2019-11-26", "close": 4.452294, "volume": 3610593.0}, {"date": "2019-11-27", "close": 4.577575, "volume": 2134194.0}, {"date": "2019-11-28", "close": 4.596849, "volume": 1259899.0}, {"date": "2019-11-29", "close": 4.577575, "volume": 1934833.0}, {"date": "2019-12-02", "close": 4.52939, "volume": 2957141.0}, {"date": "2019-12-03", "close": 4.558301, "volume": 2115372.0}, {"date": "2019-12-04", "close": 4.471568, "volume": 2717316.0}, {"date": "2019-12-05", "close": 4.490842, "volume": 1967289.0}, {"date": "2019-12-06", "close": 4.442657, "volume": 2046034.0}, {"date": "2019-12-09", "close": 4.269191, "volume": 3142210.0}, {"date": "2019-12-10", "close": 4.153547, "volume": 2627420.0}, {"date": "2019-12-11", "close": 4.182458, "volume": 2936481.0}, {"date": "2019-12-12", "close": 4.259554, "volume": 1933087.0}, {"date": "2019-12-13", "close": 3.970444, "volume": 4665450.0}, {"date": "2019-12-16", "close": 3.95117, "volume": 4661758.0}, {"date": "2019-12-17", "close": 4.008992, "volume": 5824128.0}, {"date": "2019-12-18", "close": 3.95117, "volume": 5457185.0}, {"date": "2019-12-19", "close": 3.980081, "volume": 5190023.0}, {"date": "2019-12-20", "close": 3.960807, "volume": 9835351.0}, {"date": "2019-12-23", "close": 3.931896, "volume": 2460533.0}, {"date": "2019-12-24", "close": 4.037903, "volume": 2651032.0}, {"date": "2019-12-27", "close": 4.14391, "volume": 2864224.0}, {"date": "2019-12-30", "close": 4.192095, "volume": 2286279.0}, {"date": "2019-12-31", "close": 4.182458, "volume": 2112831.0}, {"date": "2020-01-02", "close": 4.153547, "volume": 1763486.0}, {"date": "2020-01-03", "close": 4.211369, "volume": 2220520.0}, {"date": "2020-01-06", "close": 4.317376, "volume": 3888804.0}, {"date": "2020-01-07", "close": 4.163184, "volume": 3087741.0}, {"date": "2020-01-08", "close": 4.317376, "volume": 5584488.0}, {"date": "2020-01-09", "close": 4.192095, "volume": 2810444.0}, {"date": "2020-01-10", "close": 4.018629, "volume": 4061278.0}, {"date": "2020-01-13", "close": 4.076451, "volume": 2252253.0}, {"date": "2020-01-14", "close": 4.192095, "volume": 6929648.0}, {"date": "2020-01-15", "close": 4.327013, "volume": 4909164.0}, {"date": "2020-01-16", "close": 4.327013, "volume": 2177822.0}, {"date": "2020-01-17", "close": 4.404109, "volume": 3113649.0}, {"date": "2020-01-20", "close": 4.423383, "volume": 1983123.0}, {"date": "2020-01-21", "close": 4.452294, "volume": 1882827.0}, {"date": "2020-01-22", "close": 4.471568, "volume": 5542861.0}, {"date": "2020-01-23", "close": 4.221006, "volume": 4946408.0}, {"date": "2020-01-24", "close": 4.259554, "volume": 3027437.0}, {"date": "2020-01-28", "close": 4.269191, "volume": 3181638.0}, {"date": "2020-01-29", "close": 4.201732, "volume": 2166294.0}, {"date": "2020-01-30", "close": 4.33665, "volume": 3196698.0}, {"date": "2020-01-31", "close": 4.33665, "volume": 3535810.0}, {"date": "2020-02-03", "close": 4.33665, "volume": 2087410.0}, {"date": "2020-02-04", "close": 4.249917, "volume": 3407144.0}, {"date": "2020-02-05", "close": 4.066814, "volume": 3832022.0}, {"date": "2020-02-06", "close": 4.105362, "volume": 2789484.0}, {"date": "2020-02-07", "close": 4.163184, "volume": 2326630.0}, {"date": "2020-02-10", "close": 4.230643, "volume": 2363593.0}, {"date": "2020-02-11", "close": 4.221006, "volume": 1994996.0}, {"date": "2020-02-12", "close": 4.192095, "volume": 2204007.0}, {"date": "2020-02-13", "close": 4.14391, "volume": 2713022.0}, {"date": "2020-02-14", "close": 4.134273, "volume": 2837566.0}, {"date": "2020-02-17", "close": 4.249917, "volume": 4717821.0}, {"date": "2020-02-18", "close": 4.163184, "volume": 3590171.0}, {"date": "2020-02-19", "close": 4.221006, "volume": 7107188.0}, {"date": "2020-02-20", "close": 4.43302, "volume": 4882473.0}, {"date": "2020-02-21", "close": 4.355924, "volume": 4382408.0}, {"date": "2020-02-24", "close": 4.548664, "volume": 4614440.0}, {"date": "2020-02-25", "close": 4.33665, "volume": 6159186.0}, {"date": "2020-02-26", "close": 4.201732, "volume": 4047175.0}, {"date": "2020-02-27", "close": 4.269191, "volume": 4428406.0}, {"date": "2020-02-28", "close": 3.883711, "volume": 9318950.0}, {"date": "2020-03-02", "close": 3.613875, "volume": 7170630.0}, {"date": "2020-03-03", "close": 3.652423, "volume": 7357173.0}, {"date": "2020-03-04", "close": 3.893348, "volume": 5897027.0}, {"date": "2020-03-05", "close": 3.8548, "volume": 3003824.0}, {"date": "2020-03-06", "close": 4.018629, "volume": 4853107.0}, {"date": "2020-03-09", "close": 3.825889, "volume": 7283626.0}, {"date": "2020-03-10", "close": 3.902985, "volume": 7247916.0}, {"date": "2020-03-11", "close": 3.517505, "volume": 6617472.0}, {"date": "2020-03-12", "close": 3.238032, "volume": 9600655.0}, {"date": "2020-03-13", "close": 3.228395, "volume": 8979382.0}, {"date": "2020-03-16", "close": 2.804367, "volume": 7128591.0}, {"date": "2020-03-17", "close": 3.324765, "volume": 11908036.0}, {"date": "2020-03-18", "close": 3.517505, "volume": 8683148.0}, {"date": "2020-03-19", "close": 3.478957, "volume": 8085813.0}, {"date": "2020-03-20", "close": 3.421135, "volume": 7950983.0}, {"date": "2020-03-23", "close": 3.286217, "volume": 4421676.0}, {"date": "2020-03-24", "close": 3.700608, "volume": 8325157.0}, {"date": "2020-03-25", "close": 3.864437, "volume": 5458384.0}, {"date": "2020-03-26", "close": 3.787341, "volume": 3781920.0}, {"date": "2020-03-27", "close": 3.633149, "volume": 4274001.0}, {"date": "2020-03-30", "close": 3.787341, "volume": 4495109.0}, {"date": "2020-03-31", "close": 3.507868, "volume": 4782184.0}, {"date": "2020-04-01", "close": 3.56569, "volume": 5092036.0}, {"date": "2020-04-02", "close": 3.66206, "volume": 2714991.0}, {"date": "2020-04-03", "close": 3.623512, "volume": 6128975.0}, {"date": "2020-04-06", "close": 3.700608, "volume": 4242941.0}, {"date": "2020-04-07", "close": 3.825889, "volume": 3413656.0}, {"date": "2020-04-08", "close": 3.768067, "volume": 3009482.0}, {"date": "2020-04-09", "close": 3.825889, "volume": 2842664.0}, {"date": "2020-04-14", "close": 4.018629, "volume": 5122013.0}, {"date": "2020-04-15", "close": 3.95117, "volume": 4602881.0}, {"date": "2020-04-16", "close": 3.883711, "volume": 3467971.0}, {"date": "2020-04-17", "close": 3.931896, "volume": 6931196.0}, {"date": "2020-04-20", "close": 3.835526, "volume": 3213219.0}, {"date": "2020-04-21", "close": 3.999355, "volume": 4977673.0}, {"date": "2020-04-22", "close": 4.057177, "volume": 4909789.0}, {"date": "2020-04-23", "close": 4.375198, "volume": 6738721.0}, {"date": "2020-04-24", "close": 4.375198, "volume": 4881731.0}, {"date": "2020-04-27", "close": 4.490842, "volume": 3862966.0}, {"date": "2020-04-28", "close": 4.307739, "volume": 4843588.0}, {"date": "2020-04-29", "close": 4.346287, "volume": 3223309.0}, {"date": "2020-04-30", "close": 4.33665, "volume": 3340615.0}, {"date": "2020-05-01", "close": 4.095725, "volume": 3699156.0}, {"date": "2020-05-04", "close": 4.365561, "volume": 4580810.0}, {"date": "2020-05-05", "close": 4.43302, "volume": 3831176.0}, {"date": "2020-05-06", "close": 4.500479, "volume": 4348764.0}, {"date": "2020-05-07", "close": 4.471568, "volume": 5943859.0}, {"date": "2020-05-08", "close": 4.587212, "volume": 3494207.0}, {"date": "2020-05-11", "close": 4.635397, "volume": 3131049.0}, {"date": "2020-05-12", "close": 4.635397, "volume": 3703741.0}, {"date": "2020-05-13", "close": 4.702856, "volume": 3593553.0}, {"date": "2020-05-14", "close": 4.770315, "volume": 6389095.0}, {"date": "2020-05-15", "close": 5.088336, "volume": 4766341.0}, {"date": "2020-05-18", "close": 5.232891, "volume": 6401426.0}, {"date": "2020-05-19", "close": 5.020877, "volume": 6103955.0}, {"date": "2020-05-20", "close": 5.069062, "volume": 4087991.0}, {"date": "2020-05-21", "close": 5.049788, "volume": 3316029.0}, {"date": "2020-05-22", "close": 5.01124, "volume": 2261390.0}, {"date": "2020-05-25", "close": 5.078699, "volume": 2173308.0}, {"date": "2020-05-26", "close": 5.155795, "volume": 2664970.0}, {"date": "2020-05-27", "close": 4.885959, "volume": 4005511.0}, {"date": "2020-05-28", "close": 5.030514, "volume": 3903721.0}, {"date": "2020-05-29", "close": 5.20398, "volume": 4880327.0}, {"date": "2020-06-01", "close": 5.271439, "volume": 2932480.0}, {"date": "2020-06-02", "close": 5.281076, "volume": 2501668.0}, {"date": "2020-06-03", "close": 4.934144, "volume": 5122483.0}, {"date": "2020-06-04", "close": 4.808863, "volume": 4954142.0}, {"date": "2020-06-05", "close": 4.876322, "volume": 2807917.0}, {"date": "2020-06-09", "close": 4.751041, "volume": 4387600.0}, {"date": "2020-06-10", "close": 4.866685, "volume": 4065307.0}, {"date": "2020-06-11", "close": 5.040151, "volume": 4303067.0}, {"date": "2020-06-12", "close": 4.924507, "volume": 2716434.0}, {"date": "2020-06-15", "close": 4.905233, "volume": 3130268.0}, {"date": "2020-06-16", "close": 5.030514, "volume": 2857375.0}, {"date": "2020-06-17", "close": 5.001603, "volume": 3710589.0}, {"date": "2020-06-18", "close": 4.924507, "volume": 3820503.0}, {"date": "2020-06-19", "close": 4.91487, "volume": 2982795.0}, {"date": "2020-06-22", "close": 5.040151, "volume": 3135621.0}, {"date": "2020-06-23", "close": 5.059425, "volume": 3947561.0}, {"date": "2020-06-24", "close": 5.175069, "volume": 3204802.0}, {"date": "2020-06-25", "close": 4.972692, "volume": 3645597.0}, {"date": "2020-06-26", "close": 4.991966, "volume": 3666340.0}, {"date": "2020-06-29", "close": 5.020877, "volume": 2729360.0}, {"date": "2020-06-30", "close": 5.030514, "volume": 3787472.0}, {"date": "2020-07-01", "close": 5.30035, "volume": 3682370.0}, {"date": "2020-07-02", "close": 5.252165, "volume": 2765546.0}, {"date": "2020-07-03", "close": 5.232891, "volume": 1292757.0}, {"date": "2020-07-06", "close": 5.155795, "volume": 1569650.0}, {"date": "2020-07-07", "close": 5.290713, "volume": 2520346.0}, {"date": "2020-07-08", "close": 5.309987, "volume": 3559011.0}, {"date": "2020-07-09", "close": 5.483453, "volume": 3034870.0}, {"date": "2020-07-10", "close": 5.329261, "volume": 2733922.0}, {"date": "2020-07-13", "close": 5.319624, "volume": 1732469.0}, {"date": "2020-07-14", "close": 5.261802, "volume": 1975960.0}, {"date": "2020-07-15", "close": 5.338898, "volume": 2020334.0}, {"date": "2020-07-16", "close": 5.252165, "volume": 2406269.0}, {"date": "2020-07-17", "close": 5.290713, "volume": 2347379.0}, {"date": "2020-07-20", "close": 5.387083, "volume": 2103442.0}, {"date": "2020-07-21", "close": 5.541275, "volume": 3557953.0}, {"date": "2020-07-22", "close": 5.666556, "volume": 2739081.0}, {"date": "2020-07-23", "close": 5.637645, "volume": 3650297.0}, {"date": "2020-07-24", "close": 5.522001, "volume": 3049874.0}, {"date": "2020-07-27", "close": 5.724378, "volume": 2366071.0}, {"date": "2020-07-28", "close": 5.762926, "volume": 7595929.0}, {"date": "2020-07-29", "close": 5.58946, "volume": 5540550.0}, {"date": "2020-07-30", "close": 5.560549, "volume": 3593047.0}, {"date": "2020-07-31", "close": 5.425631, "volume": 3989370.0}, {"date": "2020-08-03", "close": 5.579823, "volume": 3323196.0}, {"date": "2020-08-04", "close": 5.608734, "volume": 3089288.0}, {"date": "2020-08-05", "close": 5.666556, "volume": 5355608.0}, {"date": "2020-08-06", "close": 5.618371, "volume": 2716331.0}, {"date": "2020-08-07", "close": 5.570186, "volume": 2256693.0}, {"date": "2020-08-10", "close": 5.676193, "volume": 2268520.0}, {"date": "2020-08-11", "close": 5.483453, "volume": 2684448.0}, {"date": "2020-08-12", "close": 5.252165, "volume": 4581002.0}, {"date": "2020-08-13", "close": 5.242528, "volume": 3825914.0}, {"date": "2020-08-14", "close": 5.348535, "volume": 1881252.0}, {"date": "2020-08-17", "close": 5.387083, "volume": 3007875.0}, {"date": "2020-08-18", "close": 5.656919, "volume": 3959261.0}, {"date": "2020-08-19", "close": 5.483453, "volume": 2688580.0}, {"date": "2020-08-20", "close": 5.338898, "volume": 3819056.0}, {"date": "2020-08-21", "close": 5.329261, "volume": 2344186.0}, {"date": "2020-08-24", "close": 5.348535, "volume": 1635173.0}, {"date": "2020-08-25", "close": 5.348535, "volume": 3020734.0}, {"date": "2020-08-26", "close": 5.232891, "volume": 3292382.0}, {"date": "2020-08-27", "close": 5.223254, "volume": 6821463.0}, {"date": "2020-08-28", "close": 4.982329, "volume": 4131837.0}, {"date": "2020-08-31", "close": 5.088336, "volume": 2473291.0}, {"date": "2020-09-01", "close": 5.175069, "volume": 3298268.0}, {"date": "2020-09-02", "close": 5.117247, "volume": 2422112.0}, {"date": "2020-09-03", "close": 5.049788, "volume": 3221387.0}, {"date": "2020-09-04", "close": 5.020877, "volume": 2841078.0}, {"date": "2020-09-07", "close": 5.01124, "volume": 2433552.0}, {"date": "2020-09-08", "close": 5.049788, "volume": 1905174.0}, {"date": "2020-09-09", "close": 5.01124, "volume": 2863038.0}, {"date": "2020-09-10", "close": 5.126884, "volume": 3052168.0}, {"date": "2020-09-11", "close": 5.059425, "volume": 2184691.0}, {"date": "2020-09-14", "close": 5.146158, "volume": 3921338.0}, {"date": "2020-09-15", "close": 5.387083, "volume": 4867785.0}, {"date": "2020-09-16", "close": 5.454542, "volume": 4700663.0}, {"date": "2020-09-17", "close": 5.348535, "volume": 4231459.0}, {"date": "2020-09-18", "close": 5.358172, "volume": 6871902.0}, {"date": "2020-09-21", "close": 5.184706, "volume": 4544751.0}, {"date": "2020-09-22", "close": 5.030514, "volume": 4498099.0}, {"date": "2020-09-23", "close": 5.020877, "volume": 3714287.0}, {"date": "2020-09-24", "close": 4.8185, "volume": 5235262.0}, {"date": "2020-09-25", "close": 4.885959, "volume": 3884247.0}, {"date": "2020-09-28", "close": 4.885959, "volume": 3248032.0}, {"date": "2020-09-29", "close": 4.905233, "volume": 2524038.0}, {"date": "2020-09-30", "close": 4.828137, "volume": 3049936.0}, {"date": "2020-10-01", "close": 4.866685, "volume": 2224145.0}, {"date": "2020-10-02", "close": 4.857048, "volume": 2046587.0}, {"date": "2020-10-05", "close": 4.876322, "volume": 1003417.0}, {"date": "2020-10-06", "close": 4.866685, "volume": 3063385.0}, {"date": "2020-10-07", "close": 4.837774, "volume": 3096443.0}, {"date": "2020-10-08", "close": 4.8185, "volume": 2525840.0}, {"date": "2020-10-09", "close": 4.895596, "volume": 2121138.0}, {"date": "2020-10-12", "close": 4.924507, "volume": 2769539.0}, {"date": "2020-10-13", "close": 4.905233, "volume": 2353991.0}, {"date": "2020-10-14", "close": 4.91487, "volume": 2540150.0}, {"date": "2020-10-15", "close": 4.943781, "volume": 1788881.0}, {"date": "2020-10-16", "close": 4.924507, "volume": 2279880.0}, {"date": "2020-10-19", "close": 4.91487, "volume": 1074072.0}, {"date": "2020-10-20", "close": 4.789589, "volume": 3463507.0}, {"date": "2020-10-21", "close": 4.760678, "volume": 2650855.0}, {"date": "2020-10-22", "close": 4.683582, "volume": 2285721.0}, {"date": "2020-10-23", "close": 4.481205, "volume": 3107620.0}, {"date": "2020-10-26", "close": 4.33665, "volume": 3313838.0}, {"date": "2020-10-27", "close": 4.14391, "volume": 4455238.0}, {"date": "2020-10-28", "close": 4.211369, "volume": 3744077.0}, {"date": "2020-10-29", "close": 4.028266, "volume": 3388660.0}, {"date": "2020-10-30", "close": 3.999355, "volume": 3583346.0}, {"date": "2020-11-02", "close": 3.999355, "volume": 2309230.0}, {"date": "2020-11-03", "close": 4.037903, "volume": 2816097.0}, {"date": "2020-11-04", "close": 4.018629, "volume": 2394777.0}, {"date": "2020-11-05", "close": 3.95117, "volume": 3090665.0}, {"date": "2020-11-06", "close": 4.14391, "volume": 3494487.0}, {"date": "2020-11-09", "close": 4.230643, "volume": 2446485.0}, {"date": "2020-11-10", "close": 3.95117, "volume": 4669960.0}, {"date": "2020-11-11", "close": 3.902985, "volume": 4586749.0}, {"date": "2020-11-12", "close": 3.8548, "volume": 2777332.0}, {"date": "2020-11-13", "close": 3.922259, "volume": 3499167.0}, {"date": "2020-11-16", "close": 3.941533, "volume": 224492.0}, {"date": "2020-11-17", "close": 3.729519, "volume": 5689623.0}, {"date": "2020-11-18", "close": 3.710245, "volume": 4450971.0}, {"date": "2020-11-19", "close": 3.729519, "volume": 6115266.0}, {"date": "2020-11-20", "close": 3.710245, "volume": 4334453.0}, {"date": "2020-11-23", "close": 3.719882, "volume": 1682137.0}, {"date": "2020-11-24", "close": 3.507868, "volume": 4906833.0}, {"date": "2020-11-25", "close": 3.613875, "volume": 4673369.0}, {"date": "2020-11-26", "close": 3.690971, "volume": 2916516.0}, {"date": "2020-11-27", "close": 3.710245, "volume": 2315949.0}, {"date": "2020-11-30", "close": 3.556053, "volume": 5448344.0}, {"date": "2020-12-01", "close": 3.768067, "volume": 4601388.0}, {"date": "2020-12-02", "close": 3.768067, "volume": 3801206.0}, {"date": "2020-12-03", "close": 3.796978, "volume": 4831699.0}, {"date": "2020-12-04", "close": 3.633149, "volume": 5740832.0}, {"date": "2020-12-07", "close": 3.681334, "volume": 2950316.0}, {"date": "2020-12-08", "close": 3.690971, "volume": 4186077.0}, {"date": "2020-12-09", "close": 3.652423, "volume": 2682217.0}, {"date": "2020-12-10", "close": 3.536779, "volume": 3569530.0}, {"date": "2020-12-11", "close": 3.575327, "volume": 4265425.0}, {"date": "2020-12-14", "close": 3.594601, "volume": 2771761.0}, {"date": "2020-12-15", "close": 3.556053, "volume": 2968850.0}, {"date": "2020-12-16", "close": 3.623512, "volume": 3460101.0}, {"date": "2020-12-17", "close": 3.613875, "volume": 3731916.0}, {"date": "2020-12-18", "close": 3.729519, "volume": 7260449.0}, {"date": "2020-12-21", "close": 3.748793, "volume": 3084152.0}, {"date": "2020-12-22", "close": 3.584964, "volume": 3252286.0}, {"date": "2020-12-23", "close": 3.575327, "volume": 2873280.0}, {"date": "2020-12-24", "close": 3.56569, "volume": 1459218.0}, {"date": "2020-12-29", "close": 3.575327, "volume": 1738601.0}, {"date": "2020-12-30", "close": 3.584964, "volume": 1747351.0}, {"date": "2020-12-31", "close": 3.604238, "volume": 1406794.0}, {"date": "2021-01-04", "close": 3.729519, "volume": 2673543.0}, {"date": "2021-01-05", "close": 3.75843, "volume": 3645217.0}, {"date": "2021-01-06", "close": 3.739156, "volume": 2763046.0}, {"date": "2021-01-07", "close": 3.710245, "volume": 3444514.0}, {"date": "2021-01-08", "close": 3.652423, "volume": 2474827.0}, {"date": "2021-01-11", "close": 3.594601, "volume": 4638704.0}, {"date": "2021-01-12", "close": 3.633149, "volume": 2481565.0}, {"date": "2021-01-13", "close": 3.66206, "volume": 2552394.0}, {"date": "2021-01-14", "close": 3.584964, "volume": 2233084.0}, {"date": "2021-01-15", "close": 3.556053, "volume": 2325243.0}, {"date": "2021-01-18", "close": 3.56569, "volume": 1968133.0}, {"date": "2021-01-19", "close": 3.556053, "volume": 2855190.0}, {"date": "2021-01-20", "close": 3.575327, "volume": 2823066.0}, {"date": "2021-01-21", "close": 3.642786, "volume": 2962207.0}, {"date": "2021-01-22", "close": 3.56569, "volume": 4057963.0}, {"date": "2021-01-25", "close": 3.507868, "volume": 2670341.0}, {"date": "2021-01-27", "close": 3.536779, "volume": 3299013.0}, {"date": "2021-01-28", "close": 3.401861, "volume": 4180003.0}, {"date": "2021-01-29", "close": 3.498231, "volume": 3185792.0}, {"date": "2021-02-01", "close": 3.527142, "volume": 2976853.0}, {"date": "2021-02-02", "close": 3.507868, "volume": 3041167.0}, {"date": "2021-02-03", "close": 3.517505, "volume": 3245605.0}, {"date": "2021-02-04", "close": 3.401861, "volume": 2656721.0}, {"date": "2021-02-05", "close": 3.507868, "volume": 3684476.0}, {"date": "2021-02-08", "close": 3.459683, "volume": 2347872.0}, {"date": "2021-02-09", "close": 3.430772, "volume": 2929002.0}, {"date": "2021-02-10", "close": 3.430772, "volume": 2424486.0}, {"date": "2021-02-11", "close": 3.411498, "volume": 2430644.0}, {"date": "2021-02-12", "close": 3.344039, "volume": 4460456.0}, {"date": "2021-02-15", "close": 3.37295, "volume": 1928725.0}, {"date": "2021-02-16", "close": 3.353676, "volume": 2100919.0}, {"date": "2021-02-17", "close": 3.103114, "volume": 5757718.0}, {"date": "2021-02-18", "close": 3.132025, "volume": 4561360.0}, {"date": "2021-02-19", "close": 3.08384, "volume": 4088378.0}, {"date": "2021-02-22", "close": 3.228395, "volume": 5273789.0}, {"date": "2021-02-23", "close": 3.286217, "volume": 4629607.0}, {"date": "2021-02-24", "close": 3.189847, "volume": 3660603.0}, {"date": "2021-02-25", "close": 2.939285, "volume": 8886759.0}, {"date": "2021-02-26", "close": 3.016381, "volume": 6335525.0}, {"date": "2021-03-01", "close": 3.026018, "volume": 4488883.0}, {"date": "2021-03-02", "close": 2.948922, "volume": 4602417.0}, {"date": "2021-03-03", "close": 3.026018, "volume": 3146145.0}, {"date": "2021-03-04", "close": 2.920011, "volume": 5563275.0}, {"date": "2021-03-05", "close": 2.8911, "volume": 4906386.0}, {"date": "2021-03-08", "close": 2.958559, "volume": 2689496.0}, {"date": "2021-03-09", "close": 2.929648, "volume": 2597861.0}, {"date": "2021-03-10", "close": 2.910374, "volume": 2738459.0}, {"date": "2021-03-11", "close": 3.016381, "volume": 4160798.0}, {"date": "2021-03-12", "close": 2.881463, "volume": 7109001.0}, {"date": "2021-03-15", "close": 2.881463, "volume": 3494043.0}, {"date": "2021-03-16", "close": 2.862189, "volume": 5079530.0}, {"date": "2021-03-17", "close": 2.804367, "volume": 4742550.0}, {"date": "2021-03-18", "close": 2.900737, "volume": 5294131.0}, {"date": "2021-03-19", "close": 2.920011, "volume": 8740283.0}, {"date": "2021-03-22", "close": 3.006744, "volume": 3172094.0}, {"date": "2021-03-23", "close": 2.958559, "volume": 2751769.0}, {"date": "2021-03-24", "close": 2.939285, "volume": 5387475.0}, {"date": "2021-03-25", "close": 2.958559, "volume": 4252038.0}, {"date": "2021-03-26", "close": 2.977833, "volume": 3689321.0}, {"date": "2021-03-29", "close": 2.939285, "volume": 2764086.0}, {"date": "2021-03-30", "close": 2.842915, "volume": 3751262.0}, {"date": "2021-03-31", "close": 2.79473, "volume": 4237611.0}, {"date": "2021-04-01", "close": 2.862189, "volume": 1962752.0}, {"date": "2021-04-06", "close": 2.958559, "volume": 3534038.0}, {"date": "2021-04-07", "close": 2.997107, "volume": 2396947.0}, {"date": "2021-04-08", "close": 3.026018, "volume": 1885162.0}, {"date": "2021-04-09", "close": 3.103114, "volume": 3102174.0}, {"date": "2021-04-12", "close": 3.054929, "volume": 2141333.0}, {"date": "2021-04-15", "close": 2.69, "volume": 19674840.0}, {"date": "2021-04-16", "close": 2.74, "volume": 11731484.0}, {"date": "2021-04-19", "close": 2.73, "volume": 10053079.0}, {"date": "2021-04-20", "close": 2.74, "volume": 7621447.0}, {"date": "2021-04-21", "close": 2.74, "volume": 8748533.0}, {"date": "2021-04-22", "close": 2.85, "volume": 8169270.0}, {"date": "2021-04-23", "close": 2.73, "volume": 8460622.0}, {"date": "2021-04-26", "close": 2.72, "volume": 6230674.0}, {"date": "2021-04-27", "close": 2.68, "volume": 7496970.0}, {"date": "2021-04-28", "close": 2.59, "volume": 14465574.0}, {"date": "2021-04-29", "close": 2.65, "volume": 13467967.0}, {"date": "2021-04-30", "close": 2.6, "volume": 6092903.0}, {"date": "2021-05-03", "close": 2.57, "volume": 5582196.0}, {"date": "2021-05-04", "close": 2.68, "volume": 6945074.0}, {"date": "2021-05-05", "close": 2.67, "volume": 4419342.0}, {"date": "2021-05-06", "close": 2.63, "volume": 4737117.0}, {"date": "2021-05-07", "close": 2.69, "volume": 5613624.0}, {"date": "2021-05-10", "close": 2.7, "volume": 8267078.0}, {"date": "2021-05-11", "close": 2.63, "volume": 6046486.0}, {"date": "2021-05-12", "close": 2.6, "volume": 3739894.0}, {"date": "2021-05-13", "close": 2.62, "volume": 9877478.0}, {"date": "2021-05-14", "close": 2.58, "volume": 4925860.0}, {"date": "2021-05-17", "close": 2.63, "volume": 7912975.0}, {"date": "2021-05-18", "close": 2.66, "volume": 9859520.0}, {"date": "2021-05-19", "close": 2.54, "volume": 7688933.0}, {"date": "2021-05-20", "close": 2.59, "volume": 7500783.0}, {"date": "2021-05-21", "close": 2.57, "volume": 4092252.0}, {"date": "2021-05-24", "close": 2.62, "volume": 4439640.0}, {"date": "2021-05-25", "close": 2.55, "volume": 5339928.0}, {"date": "2021-05-26", "close": 2.65, "volume": 8610602.0}, {"date": "2021-05-27", "close": 2.62, "volume": 5516824.0}, {"date": "2021-05-28", "close": 2.63, "volume": 3290445.0}, {"date": "2021-05-31", "close": 2.65, "volume": 4817307.0}, {"date": "2021-06-01", "close": 2.66, "volume": 3153249.0}, {"date": "2021-06-02", "close": 2.58, "volume": 11339815.0}, {"date": "2021-06-03", "close": 2.62, "volume": 7170157.0}, {"date": "2021-06-04", "close": 2.61, "volume": 10431072.0}, {"date": "2021-06-07", "close": 2.66, "volume": 5358781.0}, {"date": "2021-06-08", "close": 2.63, "volume": 3222793.0}, {"date": "2021-06-09", "close": 2.56, "volume": 5049780.0}, {"date": "2021-06-10", "close": 2.56, "volume": 4569771.0}, {"date": "2021-06-11", "close": 2.67, "volume": 8429072.0}, {"date": "2021-06-15", "close": 2.67, "volume": 7279878.0}, {"date": "2021-06-16", "close": 2.62, "volume": 6897100.0}, {"date": "2021-06-17", "close": 2.52, "volume": 9781671.0}, {"date": "2021-06-18", "close": 2.53, "volume": 18414562.0}, {"date": "2021-06-21", "close": 2.45, "volume": 6463718.0}, {"date": "2021-06-22", "close": 2.46, "volume": 5216979.0}, {"date": "2021-06-23", "close": 2.46, "volume": 7655675.0}, {"date": "2021-06-24", "close": 2.45, "volume": 5490810.0}, {"date": "2021-06-25", "close": 2.48, "volume": 3424918.0}, {"date": "2021-06-28", "close": 2.44, "volume": 5599937.0}, {"date": "2021-06-29", "close": 2.4, "volume": 5512153.0}, {"date": "2021-06-30", "close": 2.36, "volume": 6108806.0}, {"date": "2021-07-01", "close": 2.55, "volume": 8507377.0}, {"date": "2021-07-02", "close": 2.56, "volume": 3847055.0}, {"date": "2021-07-05", "close": 2.57, "volume": 3782098.0}, {"date": "2021-07-06", "close": 2.54, "volume": 3796008.0}, {"date": "2021-07-07", "close": 2.58, "volume": 3309757.0}, {"date": "2021-07-08", "close": 2.56, "volume": 5175632.0}, {"date": "2021-07-09", "close": 2.55, "volume": 3235316.0}, {"date": "2021-07-12", "close": 2.56, "volume": 2239635.0}, {"date": "2021-07-13", "close": 2.55, "volume": 3474622.0}, {"date": "2021-07-14", "close": 2.62, "volume": 5038031.0}, {"date": "2021-07-15", "close": 2.68, "volume": 6207611.0}, {"date": "2021-07-16", "close": 2.68, "volume": 4317310.0}, {"date": "2021-07-19", "close": 2.6, "volume": 3833454.0}, {"date": "2021-07-20", "close": 2.58, "volume": 2998797.0}, {"date": "2021-07-21", "close": 2.56, "volume": 2844683.0}, {"date": "2021-07-22", "close": 2.58, "volume": 2388469.0}, {"date": "2021-07-23", "close": 2.55, "volume": 3350250.0}, {"date": "2021-07-26", "close": 2.5, "volume": 4654794.0}, {"date": "2021-07-27", "close": 2.46, "volume": 3971265.0}, {"date": "2021-07-28", "close": 2.48, "volume": 3904792.0}, {"date": "2021-07-29", "close": 2.62, "volume": 11307158.0}, {"date": "2021-07-30", "close": 2.58, "volume": 7448486.0}, {"date": "2021-08-02", "close": 2.65, "volume": 4473515.0}, {"date": "2021-08-03", "close": 2.6, "volume": 5021064.0}, {"date": "2021-08-04", "close": 2.6, "volume": 5088666.0}, {"date": "2021-08-05", "close": 2.58, "volume": 3443566.0}, {"date": "2021-08-06", "close": 2.55, "volume": 5344358.0}, {"date": "2021-08-09", "close": 2.45, "volume": 9393793.0}, {"date": "2021-08-10", "close": 2.42, "volume": 5428652.0}, {"date": "2021-08-11", "close": 2.37, "volume": 6529495.0}, {"date": "2021-08-12", "close": 2.42, "volume": 6307588.0}, {"date": "2021-08-13", "close": 2.41, "volume": 3010541.0}, {"date": "2021-08-16", "close": 2.4, "volume": 5160460.0}, {"date": "2021-08-17", "close": 2.45, "volume": 3836389.0}, {"date": "2021-08-18", "close": 2.51, "volume": 5205239.0}, {"date": "2021-08-19", "close": 2.45, "volume": 3784364.0}, {"date": "2021-08-20", "close": 2.42, "volume": 5094977.0}, {"date": "2021-08-23", "close": 2.47, "volume": 3182246.0}, {"date": "2021-08-24", "close": 2.56, "volume": 4938552.0}, {"date": "2021-08-25", "close": 2.54, "volume": 3506062.0}, {"date": "2021-08-26", "close": 2.47, "volume": 3311683.0}, {"date": "2021-08-27", "close": 2.49, "volume": 5916487.0}, {"date": "2021-08-30", "close": 2.56, "volume": 4369950.0}, {"date": "2021-08-31", "close": 2.47, "volume": 7311360.0}, {"date": "2021-09-01", "close": 2.48, "volume": 5146701.0}, {"date": "2021-09-02", "close": 2.39, "volume": 8362238.0}, {"date": "2021-09-03", "close": 2.39, "volume": 6178304.0}, {"date": "2021-09-06", "close": 2.39, "volume": 7544644.0}, {"date": "2021-09-07", "close": 2.28, "volume": 12578697.0}, {"date": "2021-09-08", "close": 2.21, "volume": 9818041.0}, {"date": "2021-09-09", "close": 2.12, "volume": 9069467.0}, {"date": "2021-09-10", "close": 2.15, "volume": 5252491.0}, {"date": "2021-09-13", "close": 2.15, "volume": 6462630.0}, {"date": "2021-09-14", "close": 2.12, "volume": 5406384.0}, {"date": "2021-09-15", "close": 2.12, "volume": 6651907.0}, {"date": "2021-09-16", "close": 2.15, "volume": 7739622.0}, {"date": "2021-09-17", "close": 2.06, "volume": 15090722.0}, {"date": "2021-09-20", "close": 1.99, "volume": 9594092.0}, {"date": "2021-09-21", "close": 2.01, "volume": 6908073.0}, {"date": "2021-09-22", "close": 2.07, "volume": 7253241.0}, {"date": "2021-09-23", "close": 2.05, "volume": 4810850.0}, {"date": "2021-09-24", "close": 1.98, "volume": 10572056.0}, {"date": "2021-09-27", "close": 1.94, "volume": 6643798.0}, {"date": "2021-09-28", "close": 1.9, "volume": 5748914.0}, {"date": "2021-09-29", "close": 2.02, "volume": 10946021.0}, {"date": "2021-09-30", "close": 2.01, "volume": 9878552.0}, {"date": "2021-10-01", "close": 2.03, "volume": 7687858.0}, {"date": "2021-10-04", "close": 2.07, "volume": 3440928.0}, {"date": "2021-10-05", "close": 2.16, "volume": 11134474.0}, {"date": "2021-10-06", "close": 2.13, "volume": 5631725.0}, {"date": "2021-10-07", "close": 2.13, "volume": 9038593.0}, {"date": "2021-10-08", "close": 2.13, "volume": 4154918.0}, {"date": "2021-10-11", "close": 2.17, "volume": 4468703.0}, {"date": "2021-10-12", "close": 2.18, "volume": 8631964.0}, {"date": "2021-10-13", "close": 2.19, "volume": 4156866.0}, {"date": "2021-10-14", "close": 2.3, "volume": 9264202.0}, {"date": "2021-10-15", "close": 2.3, "volume": 5612813.0}, {"date": "2021-10-18", "close": 2.27, "volume": 5187714.0}, {"date": "2021-10-19", "close": 2.26, "volume": 4526040.0}, {"date": "2021-10-20", "close": 2.23, "volume": 3590743.0}, {"date": "2021-10-21", "close": 2.2, "volume": 4223435.0}, {"date": "2021-10-22", "close": 2.22, "volume": 6048600.0}, {"date": "2021-10-25", "close": 2.28, "volume": 3837403.0}, {"date": "2021-10-26", "close": 2.14, "volume": 8219153.0}, {"date": "2021-10-27", "close": 2.02, "volume": 9766019.0}, {"date": "2021-10-28", "close": 2.03, "volume": 5801741.0}, {"date": "2021-10-29", "close": 2.0, "volume": 5060187.0}, {"date": "2021-11-01", "close": 1.945, "volume": 5803382.0}, {"date": "2021-11-02", "close": 1.93, "volume": 3571446.0}, {"date": "2021-11-03", "close": 1.91, "volume": 5935802.0}, {"date": "2021-11-04", "close": 1.895, "volume": 7754066.0}, {"date": "2021-11-05", "close": 1.945, "volume": 5124906.0}, {"date": "2021-11-08", "close": 2.0, "volume": 5576066.0}, {"date": "2021-11-09", "close": 2.03, "volume": 5248634.0}, {"date": "2021-11-10", "close": 2.01, "volume": 3969742.0}, {"date": "2021-11-11", "close": 2.14, "volume": 8870427.0}, {"date": "2021-11-12", "close": 2.16, "volume": 5977272.0}, {"date": "2021-11-15", "close": 2.15, "volume": 4689450.0}, {"date": "2021-11-16", "close": 2.13, "volume": 2903680.0}, {"date": "2021-11-17", "close": 2.1, "volume": 4134114.0}, {"date": "2021-11-18", "close": 2.13, "volume": 7159640.0}, {"date": "2021-11-19", "close": 2.13, "volume": 3445338.0}, {"date": "2021-11-22", "close": 2.06, "volume": 5318182.0}, {"date": "2021-11-23", "close": 1.99, "volume": 7004175.0}, {"date": "2021-11-24", "close": 1.945, "volume": 6337461.0}, {"date": "2021-11-25", "close": 1.93, "volume": 5324058.0}, {"date": "2021-11-26", "close": 1.925, "volume": 6211203.0}, {"date": "2021-11-29", "close": 1.87, "volume": 8366731.0}, {"date": "2021-11-30", "close": 1.8, "volume": 11713282.0}, {"date": "2021-12-01", "close": 1.765, "volume": 12363315.0}, {"date": "2021-12-02", "close": 1.725, "volume": 6795627.0}, {"date": "2021-12-03", "close": 1.68, "volume": 9751660.0}, {"date": "2021-12-06", "close": 1.73, "volume": 6730402.0}, {"date": "2021-12-07", "close": 1.74, "volume": 5791756.0}, {"date": "2021-12-08", "close": 1.795, "volume": 7357314.0}, {"date": "2021-12-09", "close": 1.78, "volume": 3501190.0}, {"date": "2021-12-10", "close": 1.755, "volume": 7952903.0}, {"date": "2021-12-13", "close": 1.825, "volume": 7273655.0}, {"date": "2021-12-14", "close": 1.815, "volume": 4373525.0}, {"date": "2021-12-15", "close": 1.81, "volume": 6038317.0}, {"date": "2021-12-16", "close": 1.845, "volume": 8562366.0}, {"date": "2021-12-17", "close": 1.91, "volume": 14562224.0}, {"date": "2021-12-20", "close": 1.85, "volume": 5902514.0}, {"date": "2021-12-21", "close": 1.92, "volume": 4669963.0}, {"date": "2021-12-22", "close": 1.85, "volume": 5543140.0}, {"date": "2021-12-23", "close": 1.93, "volume": 6638622.0}, {"date": "2021-12-24", "close": 1.9, "volume": 3009191.0}, {"date": "2021-12-29", "close": 1.88, "volume": 3952763.0}, {"date": "2021-12-30", "close": 1.865, "volume": 2948462.0}, {"date": "2021-12-31", "close": 1.95, "volume": 4720718.0}, {"date": "2022-01-04", "close": 1.9, "volume": 4898777.0}, {"date": "2022-01-05", "close": 1.895, "volume": 4096678.0}, {"date": "2022-01-06", "close": 1.83, "volume": 6623760.0}, {"date": "2022-01-07", "close": 1.83, "volume": 3589111.0}, {"date": "2022-01-10", "close": 1.825, "volume": 3377073.0}, {"date": "2022-01-11", "close": 1.895, "volume": 4453687.0}, {"date": "2022-01-12", "close": 1.925, "volume": 4369073.0}, {"date": "2022-01-13", "close": 2.0, "volume": 6895303.0}, {"date": "2022-01-14", "close": 1.995, "volume": 5107609.0}, {"date": "2022-01-17", "close": 2.02, "volume": 3951119.0}, {"date": "2022-01-18", "close": 2.01, "volume": 2926733.0}, {"date": "2022-01-19", "close": 1.98, "volume": 6494373.0}, {"date": "2022-01-20", "close": 2.1, "volume": 9828569.0}, {"date": "2022-01-24", "close": 1.8, "volume": 20558384.0}, {"date": "2022-01-25", "close": 1.755, "volume": 20891747.0}, {"date": "2022-01-27", "close": 1.75, "volume": 16532595.0}, {"date": "2022-01-28", "close": 1.72, "volume": 12005393.0}, {"date": "2022-01-31", "close": 1.7, "volume": 15303286.0}, {"date": "2022-02-01", "close": 1.76, "volume": 5111902.0}, {"date": "2022-02-02", "close": 1.8, "volume": 4035956.0}, {"date": "2022-02-03", "close": 1.78, "volume": 3991015.0}, {"date": "2022-02-04", "close": 1.805, "volume": 5564023.0}, {"date": "2022-02-07", "close": 1.795, "volume": 3434393.0}, {"date": "2022-02-08", "close": 1.805, "volume": 5044408.0}, {"date": "2022-02-09", "close": 1.855, "volume": 5716113.0}, {"date": "2022-02-10", "close": 1.87, "volume": 3637724.0}, {"date": "2022-02-11", "close": 1.84, "volume": 2633232.0}, {"date": "2022-02-14", "close": 1.99, "volume": 7666503.0}, {"date": "2022-02-15", "close": 1.95, "volume": 3906594.0}, {"date": "2022-02-16", "close": 1.94, "volume": 3000360.0}, {"date": "2022-02-17", "close": 1.985, "volume": 4665931.0}, {"date": "2022-02-18", "close": 1.99, "volume": 5794868.0}, {"date": "2022-02-21", "close": 2.03, "volume": 5261487.0}, {"date": "2022-02-22", "close": 1.97, "volume": 8995919.0}, {"date": "2022-02-23", "close": 1.915, "volume": 5885283.0}, {"date": "2022-02-24", "close": 1.975, "volume": 7951808.0}, {"date": "2022-02-25", "close": 1.87, "volume": 8009308.0}, {"date": "2022-02-28", "close": 1.955, "volume": 5216731.0}, {"date": "2022-03-01", "close": 1.905, "volume": 6296879.0}, {"date": "2022-03-02", "close": 1.965, "volume": 6262983.0}, {"date": "2022-03-03", "close": 1.95, "volume": 4715487.0}, {"date": "2022-03-04", "close": 1.965, "volume": 4183691.0}, {"date": "2022-03-07", "close": 2.07, "volume": 5960575.0}, {"date": "2022-03-08", "close": 2.12, "volume": 9219484.0}, {"date": "2022-03-09", "close": 2.2, "volume": 11905899.0}, {"date": "2022-03-10", "close": 2.15, "volume": 6878560.0}, {"date": "2022-03-11", "close": 2.14, "volume": 3720805.0}, {"date": "2022-03-14", "close": 2.13, "volume": 4338029.0}, {"date": "2022-03-15", "close": 2.02, "volume": 5488475.0}, {"date": "2022-03-16", "close": 2.07, "volume": 4993099.0}, {"date": "2022-03-17", "close": 2.09, "volume": 3218208.0}, {"date": "2022-03-18", "close": 2.11, "volume": 12940739.0}, {"date": "2022-03-21", "close": 2.08, "volume": 2814446.0}, {"date": "2022-03-22", "close": 2.11, "volume": 1826057.0}, {"date": "2022-03-23", "close": 2.09, "volume": 1987384.0}, {"date": "2022-03-24", "close": 2.12, "volume": 3519533.0}, {"date": "2022-03-25", "close": 2.17, "volume": 3067367.0}, {"date": "2022-03-28", "close": 2.11, "volume": 2677071.0}, {"date": "2022-03-29", "close": 2.11, "volume": 2429854.0}, {"date": "2022-03-30", "close": 2.09, "volume": 2075436.0}, {"date": "2022-03-31", "close": 2.11, "volume": 1946548.0}, {"date": "2022-04-01", "close": 2.04, "volume": 2802917.0}, {"date": "2022-04-04", "close": 2.06, "volume": 4028151.0}, {"date": "2022-04-05", "close": 2.05, "volume": 3042108.0}, {"date": "2022-04-06", "close": 2.0, "volume": 2399303.0}, {"date": "2022-04-07", "close": 2.02, "volume": 1424939.0}, {"date": "2022-04-08", "close": 2.04, "volume": 3058382.0}, {"date": "2022-04-11", "close": 2.11, "volume": 5318964.0}, {"date": "2022-04-12", "close": 2.21, "volume": 6153284.0}, {"date": "2022-04-13", "close": 2.34, "volume": 12184702.0}, {"date": "2022-04-14", "close": 2.39, "volume": 11113046.0}, {"date": "2022-04-19", "close": 2.42, "volume": 6388350.0}, {"date": "2022-04-20", "close": 2.27, "volume": 7564017.0}, {"date": "2022-04-21", "close": 2.25, "volume": 7795428.0}, {"date": "2022-04-22", "close": 2.15, "volume": 7928544.0}, {"date": "2022-04-26", "close": 2.07, "volume": 4585054.0}, {"date": "2022-04-27", "close": 2.05, "volume": 5274998.0}, {"date": "2022-04-28", "close": 2.03, "volume": 5576297.0}, {"date": "2022-04-29", "close": 2.09, "volume": 5338170.0}, {"date": "2022-05-02", "close": 2.02, "volume": 4139323.0}, {"date": "2022-05-03", "close": 1.965, "volume": 4126045.0}, {"date": "2022-05-04", "close": 1.955, "volume": 2849121.0}, {"date": "2022-05-05", "close": 2.08, "volume": 6165149.0}, {"date": "2022-05-06", "close": 1.955, "volume": 5874190.0}, {"date": "2022-05-09", "close": 1.86, "volume": 5549310.0}, {"date": "2022-05-10", "close": 1.855, "volume": 7976709.0}, {"date": "2022-05-11", "close": 1.86, "volume": 5397784.0}, {"date": "2022-05-12", "close": 1.81, "volume": 5642218.0}, {"date": "2022-05-13", "close": 1.845, "volume": 4835292.0}, {"date": "2022-05-16", "close": 1.87, "volume": 4582499.0}, {"date": "2022-05-17", "close": 1.88, "volume": 5363185.0}, {"date": "2022-05-18", "close": 1.88, "volume": 5445982.0}, {"date": "2022-05-19", "close": 1.91, "volume": 4261354.0}, {"date": "2022-05-20", "close": 2.01, "volume": 9141799.0}, {"date": "2022-05-23", "close": 2.04, "volume": 4586758.0}, {"date": "2022-05-24", "close": 2.04, "volume": 3419113.0}, {"date": "2022-05-25", "close": 2.07, "volume": 3913664.0}, {"date": "2022-05-26", "close": 2.01, "volume": 2822484.0}, {"date": "2022-05-27", "close": 1.995, "volume": 3066783.0}, {"date": "2022-05-30", "close": 2.03, "volume": 3106512.0}, {"date": "2022-05-31", "close": 2.02, "volume": 4145401.0}, {"date": "2022-06-01", "close": 1.9, "volume": 4597559.0}, {"date": "2022-06-02", "close": 1.89, "volume": 2472827.0}, {"date": "2022-06-03", "close": 1.96, "volume": 3476227.0}, {"date": "2022-06-06", "close": 1.925, "volume": 1828062.0}, {"date": "2022-06-07", "close": 1.895, "volume": 2351398.0}, {"date": "2022-06-08", "close": 1.935, "volume": 2930469.0}, {"date": "2022-06-09", "close": 1.88, "volume": 4063791.0}, {"date": "2022-06-10", "close": 1.81, "volume": 6801461.0}, {"date": "2022-06-14", "close": 1.77, "volume": 7080642.0}, {"date": "2022-06-15", "close": 1.735, "volume": 7945073.0}, {"date": "2022-06-16", "close": 1.815, "volume": 9548529.0}, {"date": "2022-06-17", "close": 1.875, "volume": 13847522.0}, {"date": "2022-06-20", "close": 1.795, "volume": 6704263.0}, {"date": "2022-06-21", "close": 1.755, "volume": 5191213.0}, {"date": "2022-06-22", "close": 1.655, "volume": 6821141.0}, {"date": "2022-06-23", "close": 1.52, "volume": 12513353.0}, {"date": "2022-06-24", "close": 1.54, "volume": 5464760.0}, {"date": "2022-06-27", "close": 1.475, "volume": 7579652.0}, {"date": "2022-06-28", "close": 1.455, "volume": 9343348.0}, {"date": "2022-06-29", "close": 1.36, "volume": 11516661.0}, {"date": "2022-06-30", "close": 1.3, "volume": 11504960.0}, {"date": "2022-07-01", "close": 1.4, "volume": 14743379.0}, {"date": "2022-07-04", "close": 1.45, "volume": 4215136.0}, {"date": "2022-07-05", "close": 1.605, "volume": 8680389.0}, {"date": "2022-07-06", "close": 1.495, "volume": 7503933.0}, {"date": "2022-07-07", "close": 1.5, "volume": 3111540.0}, {"date": "2022-07-08", "close": 1.505, "volume": 2161431.0}, {"date": "2022-07-11", "close": 1.485, "volume": 2198301.0}, {"date": "2022-07-12", "close": 1.475, "volume": 2170446.0}, {"date": "2022-07-13", "close": 1.515, "volume": 2254429.0}, {"date": "2022-07-14", "close": 1.53, "volume": 2889876.0}, {"date": "2022-07-15", "close": 1.515, "volume": 2450584.0}, {"date": "2022-07-18", "close": 1.545, "volume": 2830371.0}, {"date": "2022-07-19", "close": 1.545, "volume": 2003576.0}, {"date": "2022-07-20", "close": 1.575, "volume": 2020536.0}, {"date": "2022-07-21", "close": 1.58, "volume": 2345953.0}, {"date": "2022-07-22", "close": 1.565, "volume": 5598594.0}, {"date": "2022-07-25", "close": 1.6, "volume": 2185272.0}, {"date": "2022-07-26", "close": 1.575, "volume": 2517354.0}, {"date": "2022-07-27", "close": 1.625, "volume": 3406875.0}, {"date": "2022-07-28", "close": 1.7, "volume": 4518623.0}, {"date": "2022-07-29", "close": 1.765, "volume": 3825109.0}, {"date": "2022-08-01", "close": 1.725, "volume": 3454254.0}, {"date": "2022-08-02", "close": 1.77, "volume": 2688427.0}, {"date": "2022-08-03", "close": 1.785, "volume": 2985741.0}, {"date": "2022-08-04", "close": 1.78, "volume": 3104238.0}, {"date": "2022-08-05", "close": 1.86, "volume": 4002977.0}, {"date": "2022-08-08", "close": 1.88, "volume": 2295569.0}, {"date": "2022-08-09", "close": 1.89, "volume": 2590105.0}, {"date": "2022-08-10", "close": 1.835, "volume": 1954249.0}, {"date": "2022-08-11", "close": 1.825, "volume": 1362666.0}, {"date": "2022-08-12", "close": 1.785, "volume": 1828339.0}, {"date": "2022-08-15", "close": 1.775, "volume": 1421030.0}, {"date": "2022-08-16", "close": 1.755, "volume": 1418035.0}, {"date": "2022-08-17", "close": 1.76, "volume": 4749967.0}, {"date": "2022-08-18", "close": 1.61, "volume": 6083968.0}, {"date": "2022-08-19", "close": 1.63, "volume": 2987622.0}, {"date": "2022-08-22", "close": 1.605, "volume": 1813100.0}, {"date": "2022-08-23", "close": 1.585, "volume": 2018823.0}, {"date": "2022-08-24", "close": 1.59, "volume": 1806955.0}, {"date": "2022-08-25", "close": 1.66, "volume": 3587761.0}, {"date": "2022-08-26", "close": 1.62, "volume": 3738220.0}, {"date": "2022-08-29", "close": 1.49, "volume": 3638097.0}, {"date": "2022-08-30", "close": 1.545, "volume": 4142909.0}, {"date": "2022-08-31", "close": 1.565, "volume": 3846100.0}, {"date": "2022-09-01", "close": 1.535, "volume": 4447107.0}, {"date": "2022-09-02", "close": 1.53, "volume": 3038163.0}, {"date": "2022-09-05", "close": 1.57, "volume": 2610682.0}, {"date": "2022-09-06", "close": 1.57, "volume": 2654058.0}, {"date": "2022-09-07", "close": 1.55, "volume": 4175959.0}, {"date": "2022-09-08", "close": 1.595, "volume": 2620573.0}, {"date": "2022-09-09", "close": 1.655, "volume": 5518566.0}, {"date": "2022-09-12", "close": 1.66, "volume": 2780927.0}, {"date": "2022-09-13", "close": 1.685, "volume": 4332021.0}, {"date": "2022-09-14", "close": 1.585, "volume": 2826991.0}, {"date": "2022-09-15", "close": 1.55, "volume": 3412074.0}, {"date": "2022-09-16", "close": 1.455, "volume": 10327558.0}, {"date": "2022-09-19", "close": 1.47, "volume": 3137185.0}, {"date": "2022-09-20", "close": 1.485, "volume": 2855210.0}, {"date": "2022-09-21", "close": 1.49, "volume": 3599100.0}, {"date": "2022-09-23", "close": 1.48, "volume": 2018061.0}, {"date": "2022-09-26", "close": 1.37, "volume": 3969168.0}, {"date": "2022-09-27", "close": 1.4, "volume": 3869985.0}, {"date": "2022-09-28", "close": 1.425, "volume": 2758781.0}, {"date": "2022-09-29", "close": 1.46, "volume": 3512004.0}, {"date": "2022-09-30", "close": 1.56, "volume": 5062199.0}, {"date": "2022-10-03", "close": 1.575, "volume": 3861873.0}, {"date": "2022-10-04", "close": 1.69, "volume": 5048445.0}, {"date": "2022-10-05", "close": 1.715, "volume": 4958014.0}, {"date": "2022-10-06", "close": 1.72, "volume": 3487659.0}, {"date": "2022-10-07", "close": 1.725, "volume": 3559907.0}, {"date": "2022-10-10", "close": 1.635, "volume": 2323798.0}, {"date": "2022-10-11", "close": 1.61, "volume": 2950207.0}, {"date": "2022-10-12", "close": 1.56, "volume": 2554198.0}, {"date": "2022-10-13", "close": 1.59, "volume": 1862646.0}, {"date": "2022-10-14", "close": 1.595, "volume": 3279303.0}, {"date": "2022-10-17", "close": 1.53, "volume": 1773307.0}, {"date": "2022-10-18", "close": 1.575, "volume": 2759041.0}, {"date": "2022-10-19", "close": 1.555, "volume": 2765122.0}, {"date": "2022-10-20", "close": 1.44, "volume": 6078735.0}, {"date": "2022-10-21", "close": 1.43, "volume": 5339264.0}, {"date": "2022-10-24", "close": 1.505, "volume": 3440291.0}, {"date": "2022-10-25", "close": 1.485, "volume": 2671984.0}, {"date": "2022-10-26", "close": 1.46, "volume": 5727436.0}, {"date": "2022-10-27", "close": 1.56, "volume": 6443752.0}, {"date": "2022-10-28", "close": 1.55, "volume": 3944527.0}, {"date": "2022-10-31", "close": 1.525, "volume": 2661166.0}, {"date": "2022-11-01", "close": 1.565, "volume": 2022588.0}, {"date": "2022-11-02", "close": 1.59, "volume": 1970236.0}, {"date": "2022-11-03", "close": 1.5, "volume": 2168012.0}, {"date": "2022-11-04", "close": 1.49, "volume": 2241521.0}, {"date": "2022-11-07", "close": 1.58, "volume": 3658387.0}, {"date": "2022-11-08", "close": 1.58, "volume": 2331478.0}, {"date": "2022-11-09", "close": 1.78, "volume": 9066679.0}, {"date": "2022-11-10", "close": 1.79, "volume": 5082369.0}, {"date": "2022-11-11", "close": 1.9, "volume": 5832578.0}, {"date": "2022-11-14", "close": 1.865, "volume": 3943371.0}, {"date": "2022-11-15", "close": 1.875, "volume": 4128827.0}, {"date": "2022-11-16", "close": 1.835, "volume": 3582670.0}, {"date": "2022-11-17", "close": 1.815, "volume": 2514845.0}, {"date": "2022-11-18", "close": 1.84, "volume": 5350136.0}, {"date": "2022-11-21", "close": 1.84, "volume": 3281768.0}, {"date": "2022-11-22", "close": 1.86, "volume": 2340367.0}, {"date": "2022-11-23", "close": 1.9, "volume": 3529605.0}, {"date": "2022-11-24", "close": 1.905, "volume": 4251706.0}, {"date": "2022-11-25", "close": 1.965, "volume": 2413476.0}, {"date": "2022-11-28", "close": 1.96, "volume": 6249632.0}, {"date": "2022-11-29", "close": 1.935, "volume": 3212716.0}, {"date": "2022-11-30", "close": 1.93, "volume": 3386790.0}, {"date": "2022-12-01", "close": 2.0, "volume": 3445094.0}, {"date": "2022-12-02", "close": 2.05, "volume": 3724364.0}, {"date": "2022-12-05", "close": 2.02, "volume": 2336819.0}, {"date": "2022-12-06", "close": 2.0, "volume": 2674661.0}, {"date": "2022-12-07", "close": 2.01, "volume": 2217194.0}, {"date": "2022-12-08", "close": 2.04, "volume": 3023183.0}, {"date": "2022-12-09", "close": 2.07, "volume": 2912871.0}, {"date": "2022-12-12", "close": 1.985, "volume": 2799770.0}, {"date": "2022-12-13", "close": 1.975, "volume": 2133566.0}, {"date": "2022-12-14", "close": 2.05, "volume": 5802389.0}, {"date": "2022-12-15", "close": 2.07, "volume": 2791732.0}, {"date": "2022-12-16", "close": 1.995, "volume": 8804720.0}, {"date": "2022-12-19", "close": 2.04, "volume": 1827274.0}, {"date": "2022-12-20", "close": 2.01, "volume": 2053966.0}, {"date": "2022-12-21", "close": 2.11, "volume": 4032613.0}, {"date": "2022-12-22", "close": 2.13, "volume": 3456315.0}, {"date": "2022-12-23", "close": 2.08, "volume": 1334992.0}, {"date": "2022-12-28", "close": 2.08, "volume": 1409292.0}, {"date": "2022-12-29", "close": 2.07, "volume": 917138.0}, {"date": "2022-12-30", "close": 2.06, "volume": 804498.0}, {"date": "2023-01-03", "close": 2.06, "volume": 2395540.0}, {"date": "2023-01-04", "close": 2.12, "volume": 4138447.0}, {"date": "2023-01-05", "close": 2.17, "volume": 7462302.0}, {"date": "2023-01-06", "close": 2.17, "volume": 4623794.0}, {"date": "2023-01-09", "close": 2.24, "volume": 10147215.0}, {"date": "2023-01-10", "close": 2.25, "volume": 8872303.0}, {"date": "2023-01-11", "close": 2.25, "volume": 3415274.0}, {"date": "2023-01-12", "close": 2.26, "volume": 2461656.0}, {"date": "2023-01-13", "close": 2.25, "volume": 7416515.0}, {"date": "2023-01-16", "close": 2.28, "volume": 2201730.0}, {"date": "2023-01-17", "close": 2.17, "volume": 6332051.0}, {"date": "2023-01-18", "close": 2.2, "volume": 5144011.0}, {"date": "2023-01-19", "close": 2.2, "volume": 3140117.0}, {"date": "2023-01-20", "close": 2.23, "volume": 5069801.0}, {"date": "2023-01-23", "close": 2.25, "volume": 4042324.0}, {"date": "2023-01-24", "close": 2.28, "volume": 4825207.0}, {"date": "2023-01-25", "close": 2.27, "volume": 6717652.0}, {"date": "2023-01-27", "close": 2.16, "volume": 3539438.0}, {"date": "2023-01-30", "close": 2.19, "volume": 4545496.0}, {"date": "2023-01-31", "close": 2.14, "volume": 4379660.0}, {"date": "2023-02-01", "close": 2.14, "volume": 2725340.0}, {"date": "2023-02-02", "close": 2.22, "volume": 3879515.0}, {"date": "2023-02-03", "close": 2.07, "volume": 3833970.0}, {"date": "2023-02-06", "close": 2.05, "volume": 3629207.0}, {"date": "2023-02-07", "close": 2.08, "volume": 1973920.0}, {"date": "2023-02-08", "close": 2.08, "volume": 1597315.0}, {"date": "2023-02-09", "close": 2.05, "volume": 1762725.0}, {"date": "2023-02-10", "close": 1.98, "volume": 2441725.0}, {"date": "2023-02-13", "close": 2.01, "volume": 1889556.0}, {"date": "2023-02-14", "close": 2.02, "volume": 3869679.0}, {"date": "2023-02-15", "close": 1.955, "volume": 1801533.0}, {"date": "2023-02-16", "close": 1.93, "volume": 1942551.0}, {"date": "2023-02-17", "close": 1.905, "volume": 2413470.0}, {"date": "2023-02-20", "close": 1.915, "volume": 1087460.0}, {"date": "2023-02-21", "close": 1.895, "volume": 1948203.0}, {"date": "2023-02-22", "close": 1.85, "volume": 2330846.0}, {"date": "2023-02-23", "close": 1.785, "volume": 3530864.0}, {"date": "2023-02-24", "close": 1.7, "volume": 4855807.0}, {"date": "2023-02-27", "close": 1.655, "volume": 3562946.0}, {"date": "2023-02-28", "close": 1.74, "volume": 3674997.0}, {"date": "2023-03-01", "close": 1.805, "volume": 2386318.0}, {"date": "2023-03-02", "close": 1.82, "volume": 3887597.0}, {"date": "2023-03-03", "close": 1.79, "volume": 2382018.0}, {"date": "2023-03-06", "close": 1.74, "volume": 4257426.0}, {"date": "2023-03-07", "close": 1.75, "volume": 2844285.0}, {"date": "2023-03-08", "close": 1.65, "volume": 4506250.0}, {"date": "2023-03-09", "close": 1.66, "volume": 3136623.0}, {"date": "2023-03-10", "close": 1.65, "volume": 3318411.0}, {"date": "2023-03-13", "close": 1.795, "volume": 4065556.0}, {"date": "2023-03-14", "close": 1.79, "volume": 8695154.0}, {"date": "2023-03-15", "close": 1.78, "volume": 3558783.0}, {"date": "2023-03-16", "close": 1.795, "volume": 4414719.0}, {"date": "2023-03-17", "close": 1.755, "volume": 12985097.0}, {"date": "2023-03-20", "close": 1.89, "volume": 5533292.0}, {"date": "2023-03-21", "close": 1.885, "volume": 3050895.0}, {"date": "2023-03-22", "close": 1.79, "volume": 4068360.0}, {"date": "2023-03-23", "close": 1.81, "volume": 3795793.0}, {"date": "2023-03-24", "close": 1.855, "volume": 4811160.0}, {"date": "2023-03-27", "close": 1.885, "volume": 3466831.0}, {"date": "2023-03-28", "close": 1.88, "volume": 4176517.0}, {"date": "2023-03-29", "close": 1.9, "volume": 6674948.0}, {"date": "2023-03-30", "close": 1.995, "volume": 8810500.0}, {"date": "2023-03-31", "close": 2.08, "volume": 7934590.0}, {"date": "2023-04-03", "close": 1.985, "volume": 5872668.0}, {"date": "2023-04-04", "close": 2.03, "volume": 6525858.0}, {"date": "2023-04-05", "close": 2.16, "volume": 6815100.0}, {"date": "2023-04-06", "close": 2.2, "volume": 6232624.0}, {"date": "2023-04-11", "close": 2.2, "volume": 4838569.0}, {"date": "2023-04-12", "close": 2.25, "volume": 4922738.0}, {"date": "2023-04-13", "close": 2.32, "volume": 9642228.0}, {"date": "2023-04-14", "close": 2.42, "volume": 6799402.0}, {"date": "2023-04-17", "close": 2.15, "volume": 13736899.0}, {"date": "2023-04-18", "close": 2.16, "volume": 7657643.0}, {"date": "2023-04-19", "close": 2.18, "volume": 5595047.0}, {"date": "2023-04-20", "close": 2.17, "volume": 3931429.0}, {"date": "2023-04-21", "close": 2.14, "volume": 7267974.0}, {"date": "2023-04-24", "close": 2.13, "volume": 3641580.0}, {"date": "2023-04-26", "close": 2.14, "volume": 3193611.0}, {"date": "2023-04-27", "close": 2.18, "volume": 2733053.0}, {"date": "2023-04-28", "close": 2.13, "volume": 3257126.0}, {"date": "2023-05-01", "close": 2.12, "volume": 4506379.0}, {"date": "2023-05-02", "close": 2.08, "volume": 2175746.0}, {"date": "2023-05-03", "close": 2.14, "volume": 3541515.0}, {"date": "2023-05-04", "close": 2.18, "volume": 4549285.0}, {"date": "2023-05-05", "close": 2.2, "volume": 2905090.0}, {"date": "2023-05-08", "close": 2.19, "volume": 3923650.0}, {"date": "2023-05-09", "close": 2.19, "volume": 2631304.0}, {"date": "2023-05-10", "close": 2.17, "volume": 3691471.0}, {"date": "2023-05-11", "close": 2.15, "volume": 2036806.0}, {"date": "2023-05-12", "close": 2.07, "volume": 4279184.0}, {"date": "2023-05-15", "close": 2.15, "volume": 3376094.0}, {"date": "2023-05-16", "close": 2.13, "volume": 3276502.0}, {"date": "2023-05-17", "close": 2.09, "volume": 2337238.0}, {"date": "2023-05-18", "close": 2.08, "volume": 3065920.0}, {"date": "2023-05-19", "close": 2.07, "volume": 3846135.0}, {"date": "2023-05-22", "close": 2.04, "volume": 1364220.0}, {"date": "2023-05-23", "close": 2.03, "volume": 2249580.0}, {"date": "2023-05-24", "close": 2.06, "volume": 2271438.0}, {"date": "2023-05-25", "close": 1.945, "volume": 3185632.0}, {"date": "2023-05-26", "close": 1.95, "volume": 2718619.0}, {"date": "2023-05-29", "close": 2.0, "volume": 3601872.0}, {"date": "2023-05-30", "close": 2.0, "volume": 1555774.0}, {"date": "2023-05-31", "close": 2.02, "volume": 4153390.0}, {"date": "2023-06-01", "close": 2.06, "volume": 3238090.0}, {"date": "2023-06-02", "close": 2.11, "volume": 3115986.0}, {"date": "2023-06-05", "close": 2.11, "volume": 2412935.0}, {"date": "2023-06-06", "close": 2.09, "volume": 3227019.0}, {"date": "2023-06-07", "close": 2.07, "volume": 2329708.0}, {"date": "2023-06-08", "close": 2.01, "volume": 4215988.0}, {"date": "2023-06-09", "close": 2.04, "volume": 2972856.0}, {"date": "2023-06-13", "close": 1.985, "volume": 4572822.0}, {"date": "2023-06-14", "close": 1.955, "volume": 3680115.0}, {"date": "2023-06-15", "close": 1.905, "volume": 5319251.0}, {"date": "2023-06-16", "close": 1.955, "volume": 15712913.0}, {"date": "2023-06-19", "close": 1.97, "volume": 2887701.0}, {"date": "2023-06-20", "close": 1.945, "volume": 2578444.0}, {"date": "2023-06-21", "close": 1.945, "volume": 3385119.0}, {"date": "2023-06-22", "close": 1.95, "volume": 4848526.0}, {"date": "2023-06-23", "close": 1.87, "volume": 3239920.0}, {"date": "2023-06-26", "close": 1.88, "volume": 2883995.0}, {"date": "2023-06-27", "close": 1.875, "volume": 2866534.0}, {"date": "2023-06-28", "close": 1.86, "volume": 2863469.0}, {"date": "2023-06-29", "close": 1.835, "volume": 2498397.0}, {"date": "2023-06-30", "close": 1.83, "volume": 2555218.0}, {"date": "2023-07-03", "close": 1.885, "volume": 2025529.0}, {"date": "2023-07-04", "close": 1.92, "volume": 2879604.0}, {"date": "2023-07-05", "close": 1.945, "volume": 2243598.0}, {"date": "2023-07-06", "close": 1.915, "volume": 2891563.0}, {"date": "2023-07-07", "close": 1.945, "volume": 3892172.0}, {"date": "2023-07-10", "close": 2.0, "volume": 4917419.0}, {"date": "2023-07-11", "close": 2.07, "volume": 5404930.0}, {"date": "2023-07-12", "close": 2.06, "volume": 4365763.0}, {"date": "2023-07-13", "close": 2.19, "volume": 8728394.0}, {"date": "2023-07-14", "close": 2.25, "volume": 4315391.0}, {"date": "2023-07-17", "close": 2.24, "volume": 3779740.0}, {"date": "2023-07-18", "close": 2.2, "volume": 3193028.0}, {"date": "2023-07-19", "close": 2.19, "volume": 5718601.0}, {"date": "2023-07-20", "close": 2.14, "volume": 6952509.0}, {"date": "2023-07-21", "close": 2.11, "volume": 13736408.0}, {"date": "2023-07-24", "close": 2.07, "volume": 3203516.0}, {"date": "2023-07-25", "close": 2.07, "volume": 3873841.0}, {"date": "2023-07-26", "close": 2.09, "volume": 4218567.0}, {"date": "2023-07-27", "close": 1.865, "volume": 19826402.0}, {"date": "2023-07-28", "close": 1.71, "volume": 17679061.0}, {"date": "2023-07-31", "close": 1.675, "volume": 7293562.0}, {"date": "2023-08-01", "close": 1.7, "volume": 8225502.0}, {"date": "2023-08-02", "close": 1.625, "volume": 9263242.0}, {"date": "2023-08-03", "close": 1.645, "volume": 7382056.0}, {"date": "2023-08-04", "close": 1.605, "volume": 5759925.0}, {"date": "2023-08-07", "close": 1.61, "volume": 4756155.0}, {"date": "2023-08-08", "close": 1.56, "volume": 5686163.0}, {"date": "2023-08-09", "close": 1.585, "volume": 3062166.0}, {"date": "2023-08-10", "close": 1.59, "volume": 4889858.0}, {"date": "2023-08-11", "close": 1.605, "volume": 3357489.0}, {"date": "2023-08-14", "close": 1.6, "volume": 2685801.0}, {"date": "2023-08-15", "close": 1.555, "volume": 3451979.0}, {"date": "2023-08-16", "close": 1.53, "volume": 4040964.0}, {"date": "2023-08-17", "close": 1.5, "volume": 5411450.0}, {"date": "2023-08-18", "close": 1.51, "volume": 4845250.0}, {"date": "2023-08-21", "close": 1.52, "volume": 5108710.0}, {"date": "2023-08-22", "close": 1.54, "volume": 2317797.0}, {"date": "2023-08-23", "close": 1.54, "volume": 2621977.0}, {"date": "2023-08-24", "close": 1.525, "volume": 7629337.0}, {"date": "2023-08-25", "close": 1.52, "volume": 6735157.0}, {"date": "2023-08-28", "close": 1.55, "volume": 4350134.0}, {"date": "2023-08-29", "close": 1.58, "volume": 5169477.0}, {"date": "2023-08-30", "close": 1.615, "volume": 4397975.0}, {"date": "2023-08-31", "close": 1.62, "volume": 5312768.0}, {"date": "2023-09-01", "close": 1.6, "volume": 2253507.0}, {"date": "2023-09-04", "close": 1.61, "volume": 1994790.0}, {"date": "2023-09-05", "close": 1.58, "volume": 1942442.0}, {"date": "2023-09-06", "close": 1.575, "volume": 3460995.0}, {"date": "2023-09-07", "close": 1.57, "volume": 2179955.0}, {"date": "2023-09-08", "close": 1.61, "volume": 4931789.0}, {"date": "2023-09-11", "close": 1.605, "volume": 3953362.0}, {"date": "2023-09-12", "close": 1.61, "volume": 3335023.0}, {"date": "2023-09-13", "close": 1.59, "volume": 2869182.0}, {"date": "2023-09-14", "close": 1.62, "volume": 3042221.0}, {"date": "2023-09-15", "close": 1.635, "volume": 4704807.0}, {"date": "2023-09-18", "close": 1.61, "volume": 3202566.0}, {"date": "2023-09-19", "close": 1.62, "volume": 2535980.0}, {"date": "2023-09-20", "close": 1.59, "volume": 2737750.0}, {"date": "2023-09-21", "close": 1.6, "volume": 3452337.0}, {"date": "2023-09-22", "close": 1.55, "volume": 7232627.0}, {"date": "2023-09-25", "close": 1.53, "volume": 2565361.0}, {"date": "2023-09-26", "close": 1.5, "volume": 5090148.0}, {"date": "2023-09-27", "close": 1.48, "volume": 3550636.0}, {"date": "2023-09-28", "close": 1.45, "volume": 4378199.0}, {"date": "2023-09-29", "close": 1.49, "volume": 2811677.0}, {"date": "2023-10-02", "close": 1.505, "volume": 4410636.0}, {"date": "2023-10-03", "close": 1.46, "volume": 5146486.0}, {"date": "2023-10-04", "close": 1.475, "volume": 1954169.0}, {"date": "2023-10-05", "close": 1.515, "volume": 2576331.0}, {"date": "2023-10-06", "close": 1.515, "volume": 3395121.0}, {"date": "2023-10-09", "close": 1.59, "volume": 2856616.0}, {"date": "2023-10-10", "close": 1.61, "volume": 4068602.0}, {"date": "2023-10-11", "close": 1.57, "volume": 4483608.0}, {"date": "2023-10-12", "close": 1.57, "volume": 5570335.0}, {"date": "2023-10-13", "close": 1.54, "volume": 3800881.0}, {"date": "2023-10-16", "close": 1.63, "volume": 5334152.0}, {"date": "2023-10-17", "close": 1.62, "volume": 4095978.0}, {"date": "2023-10-18", "close": 1.64, "volume": 6198556.0}, {"date": "2023-10-19", "close": 1.65, "volume": 3740210.0}, {"date": "2023-10-20", "close": 1.64, "volume": 11387682.0}, {"date": "2023-10-23", "close": 1.645, "volume": 4485181.0}, {"date": "2023-10-24", "close": 1.735, "volume": 8482097.0}, {"date": "2023-10-25", "close": 1.67, "volume": 3843588.0}, {"date": "2023-10-26", "close": 1.705, "volume": 6037627.0}, {"date": "2023-10-27", "close": 1.72, "volume": 3932130.0}, {"date": "2023-10-30", "close": 1.735, "volume": 4330978.0}, {"date": "2023-10-31", "close": 1.73, "volume": 3660058.0}, {"date": "2023-11-01", "close": 1.745, "volume": 2362389.0}, {"date": "2023-11-02", "close": 1.735, "volume": 3276498.0}, {"date": "2023-11-03", "close": 1.75, "volume": 1936230.0}, {"date": "2023-11-06", "close": 1.81, "volume": 5505074.0}, {"date": "2023-11-07", "close": 1.835, "volume": 4386948.0}, {"date": "2023-11-08", "close": 1.79, "volume": 3066652.0}, {"date": "2023-11-09", "close": 1.815, "volume": 2633945.0}, {"date": "2023-11-10", "close": 1.78, "volume": 2376287.0}, {"date": "2023-11-13", "close": 1.75, "volume": 3621121.0}, {"date": "2023-11-14", "close": 1.785, "volume": 2965880.0}, {"date": "2023-11-15", "close": 1.81, "volume": 2523937.0}, {"date": "2023-11-16", "close": 1.755, "volume": 3251377.0}, {"date": "2023-11-17", "close": 1.795, "volume": 4952149.0}, {"date": "2023-11-20", "close": 1.755, "volume": 1927283.0}, {"date": "2023-11-21", "close": 1.8, "volume": 3326880.0}, {"date": "2023-11-22", "close": 1.82, "volume": 2650655.0}, {"date": "2023-11-23", "close": 1.775, "volume": 2456365.0}, {"date": "2023-11-24", "close": 1.765, "volume": 789405.0}, {"date": "2023-11-27", "close": 1.795, "volume": 1389814.0}, {"date": "2023-11-28", "close": 1.885, "volume": 5010263.0}, {"date": "2023-11-29", "close": 1.915, "volume": 4091793.0}, {"date": "2023-11-30", "close": 1.95, "volume": 6965492.0}, {"date": "2023-12-01", "close": 1.945, "volume": 3676274.0}, {"date": "2023-12-04", "close": 1.98, "volume": 5113806.0}, {"date": "2023-12-05", "close": 1.915, "volume": 3864455.0}, {"date": "2023-12-06", "close": 1.91, "volume": 5023815.0}, {"date": "2023-12-07", "close": 1.905, "volume": 3188794.0}, {"date": "2023-12-08", "close": 1.895, "volume": 2355122.0}, {"date": "2023-12-11", "close": 1.895, "volume": 8294166.0}, {"date": "2023-12-12", "close": 1.945, "volume": 7375407.0}, {"date": "2023-12-13", "close": 1.9, "volume": 2072391.0}, {"date": "2023-12-14", "close": 2.04, "volume": 5484773.0}, {"date": "2023-12-15", "close": 2.07, "volume": 6664294.0}, {"date": "2023-12-18", "close": 2.06, "volume": 2287488.0}, {"date": "2023-12-19", "close": 2.1, "volume": 2893578.0}, {"date": "2023-12-20", "close": 2.15, "volume": 3565303.0}, {"date": "2023-12-21", "close": 2.19, "volume": 3853159.0}, {"date": "2023-12-22", "close": 2.17, "volume": 6445653.0}, {"date": "2023-12-27", "close": 2.19, "volume": 1592200.0}, {"date": "2023-12-28", "close": 2.21, "volume": 1294716.0}, {"date": "2023-12-29", "close": 2.18, "volume": 1603659.0}, {"date": "2024-01-02", "close": 2.21, "volume": 1769677.0}, {"date": "2024-01-03", "close": 2.14, "volume": 4688600.0}, {"date": "2024-01-04", "close": 2.1, "volume": 2739380.0}, {"date": "2024-01-05", "close": 2.09, "volume": 3357691.0}, {"date": "2024-01-08", "close": 2.13, "volume": 3328822.0}, {"date": "2024-01-09", "close": 2.18, "volume": 2286987.0}, {"date": "2024-01-10", "close": 2.17, "volume": 2098354.0}, {"date": "2024-01-11", "close": 2.17, "volume": 2563656.0}, {"date": "2024-01-12", "close": 2.17, "volume": 4324514.0}, {"date": "2024-01-15", "close": 2.18, "volume": 2803495.0}, {"date": "2024-01-16", "close": 2.13, "volume": 3593670.0}, {"date": "2024-01-17", "close": 2.07, "volume": 5415364.0}, {"date": "2024-01-18", "close": 2.07, "volume": 3496286.0}, {"date": "2024-01-19", "close": 2.06, "volume": 2728277.0}, {"date": "2024-01-22", "close": 2.09, "volume": 1722572.0}, {"date": "2024-01-23", "close": 2.05, "volume": 1162683.0}, {"date": "2024-01-24", "close": 2.1, "volume": 4132738.0}, {"date": "2024-01-25", "close": 2.16, "volume": 4509243.0}, {"date": "2024-01-29", "close": 2.11, "volume": 3597864.0}, {"date": "2024-01-30", "close": 2.11, "volume": 3819538.0}, {"date": "2024-01-31", "close": 2.09, "volume": 2492414.0}, {"date": "2024-02-01", "close": 1.975, "volume": 4683354.0}, {"date": "2024-02-02", "close": 2.03, "volume": 3708756.0}, {"date": "2024-02-05", "close": 1.97, "volume": 2277382.0}, {"date": "2024-02-06", "close": 1.915, "volume": 3596505.0}, {"date": "2024-02-07", "close": 1.97, "volume": 2108135.0}, {"date": "2024-02-08", "close": 1.935, "volume": 2876729.0}, {"date": "2024-02-09", "close": 1.945, "volume": 2579039.0}, {"date": "2024-02-12", "close": 1.95, "volume": 1672341.0}, {"date": "2024-02-13", "close": 2.0, "volume": 2129969.0}, {"date": "2024-02-14", "close": 1.965, "volume": 3494734.0}, {"date": "2024-02-15", "close": 1.96, "volume": 2750162.0}, {"date": "2024-02-16", "close": 1.975, "volume": 2714863.0}, {"date": "2024-02-19", "close": 1.95, "volume": 1595398.0}, {"date": "2024-02-20", "close": 1.94, "volume": 1184225.0}, {"date": "2024-02-21", "close": 1.93, "volume": 1569635.0}, {"date": "2024-02-22", "close": 1.895, "volume": 3907073.0}, {"date": "2024-02-23", "close": 1.805, "volume": 3374734.0}, {"date": "2024-02-26", "close": 1.82, "volume": 3087464.0}, {"date": "2024-02-27", "close": 1.835, "volume": 2102421.0}, {"date": "2024-02-28", "close": 1.83, "volume": 2663069.0}, {"date": "2024-02-29", "close": 1.815, "volume": 5091172.0}, {"date": "2024-03-01", "close": 1.815, "volume": 2968940.0}, {"date": "2024-03-04", "close": 1.925, "volume": 6386665.0}, {"date": "2024-03-05", "close": 2.03, "volume": 5070723.0}, {"date": "2024-03-06", "close": 1.97, "volume": 4087940.0}, {"date": "2024-03-07", "close": 2.02, "volume": 3810064.0}, {"date": "2024-03-08", "close": 2.01, "volume": 5093997.0}, {"date": "2024-03-11", "close": 1.915, "volume": 5628679.0}, {"date": "2024-03-12", "close": 1.975, "volume": 2887164.0}, {"date": "2024-03-13", "close": 1.945, "volume": 4588389.0}, {"date": "2024-03-14", "close": 1.94, "volume": 4581687.0}, {"date": "2024-03-15", "close": 1.895, "volume": 9004742.0}, {"date": "2024-03-18", "close": 1.855, "volume": 3364809.0}, {"date": "2024-03-19", "close": 1.845, "volume": 4844845.0}, {"date": "2024-03-20", "close": 1.81, "volume": 6068059.0}, {"date": "2024-03-21", "close": 1.88, "volume": 6143058.0}, {"date": "2024-03-22", "close": 1.845, "volume": 5961863.0}, {"date": "2024-03-25", "close": 1.865, "volume": 1606886.0}, {"date": "2024-03-26", "close": 1.92, "volume": 3507704.0}, {"date": "2024-03-27", "close": 1.945, "volume": 3008411.0}, {"date": "2024-03-28", "close": 2.015, "volume": 490709.0}, {"date": "2024-04-03", "close": 1.935, "volume": 15112115.0}, {"date": "2024-04-04", "close": 1.985, "volume": 5921139.0}, {"date": "2024-04-05", "close": 2.05, "volume": 4329841.0}, {"date": "2024-04-08", "close": 2.11, "volume": 6482016.0}, {"date": "2024-04-09", "close": 2.09, "volume": 3003928.0}, {"date": "2024-04-10", "close": 2.11, "volume": 3398886.0}, {"date": "2024-04-11", "close": 2.07, "volume": 5991420.0}, {"date": "2024-04-12", "close": 2.21, "volume": 8011012.0}, {"date": "2024-04-15", "close": 2.2, "volume": 4952619.0}, {"date": "2024-04-16", "close": 2.14, "volume": 7864745.0}, {"date": "2024-04-17", "close": 2.21, "volume": 4164355.0}, {"date": "2024-04-18", "close": 2.27, "volume": 5274495.0}, {"date": "2024-04-19", "close": 2.28, "volume": 5785229.0}, {"date": "2024-04-22", "close": 2.2, "volume": 3752726.0}, {"date": "2024-04-23", "close": 2.1, "volume": 4663473.0}, {"date": "2024-04-24", "close": 2.2, "volume": 6165545.0}, {"date": "2024-04-26", "close": 2.21, "volume": 3831984.0}, {"date": "2024-04-29", "close": 2.22, "volume": 2319084.0}, {"date": "2024-04-30", "close": 2.22, "volume": 2077137.0}, {"date": "2024-05-01", "close": 2.09, "volume": 3032360.0}, {"date": "2024-05-02", "close": 2.09, "volume": 4409441.0}, {"date": "2024-05-03", "close": 2.05, "volume": 3660700.0}, {"date": "2024-05-06", "close": 2.08, "volume": 3705547.0}, {"date": "2024-05-07", "close": 2.12, "volume": 2914507.0}, {"date": "2024-05-08", "close": 2.12, "volume": 3666911.0}, {"date": "2024-05-09", "close": 2.1, "volume": 2513051.0}, {"date": "2024-05-10", "close": 2.11, "volume": 4208022.0}, {"date": "2024-05-13", "close": 2.07, "volume": 3087568.0}, {"date": "2024-05-14", "close": 2.06, "volume": 2513393.0}, {"date": "2024-05-15", "close": 2.06, "volume": 2218128.0}, {"date": "2024-05-16", "close": 2.04, "volume": 5906262.0}, {"date": "2024-05-17", "close": 2.03, "volume": 4848087.0}, {"date": "2024-05-20", "close": 2.15, "volume": 7663180.0}, {"date": "2024-05-21", "close": 2.13, "volume": 5864381.0}, {"date": "2024-05-22", "close": 2.12, "volume": 4086891.0}, {"date": "2024-05-23", "close": 1.96, "volume": 11828351.0}, {"date": "2024-05-24", "close": 1.9, "volume": 10285999.0}, {"date": "2024-05-27", "close": 1.93, "volume": 6111421.0}, {"date": "2024-05-28", "close": 1.92, "volume": 6122484.0}, {"date": "2024-05-29", "close": 1.92, "volume": 6731992.0}, {"date": "2024-05-30", "close": 1.795, "volume": 10431028.0}, {"date": "2024-05-31", "close": 1.86, "volume": 5422179.0}, {"date": "2024-06-03", "close": 1.805, "volume": 5390610.0}, {"date": "2024-06-04", "close": 1.81, "volume": 6484403.0}, {"date": "2024-06-05", "close": 1.79, "volume": 6275038.0}, {"date": "2024-06-06", "close": 1.855, "volume": 5738223.0}, {"date": "2024-06-07", "close": 1.92, "volume": 4437337.0}, {"date": "2024-06-11", "close": 1.765, "volume": 8515740.0}, {"date": "2024-06-12", "close": 1.77, "volume": 5558273.0}, {"date": "2024-06-13", "close": 1.755, "volume": 4645904.0}, {"date": "2024-06-14", "close": 1.735, "volume": 2644032.0}, {"date": "2024-06-17", "close": 1.72, "volume": 5389137.0}, {"date": "2024-06-18", "close": 1.72, "volume": 2849787.0}, {"date": "2024-06-19", "close": 1.745, "volume": 4306984.0}, {"date": "2024-06-20", "close": 1.81, "volume": 12371723.0}, {"date": "2024-06-21", "close": 1.82, "volume": 14299497.0}, {"date": "2024-06-24", "close": 1.79, "volume": 3437764.0}, {"date": "2024-06-25", "close": 1.78, "volume": 3744869.0}, {"date": "2024-06-26", "close": 1.735, "volume": 3663449.0}, {"date": "2024-06-27", "close": 1.76, "volume": 3983473.0}, {"date": "2024-06-28", "close": 1.755, "volume": 2742605.0}, {"date": "2024-07-01", "close": 1.755, "volume": 2378725.0}, {"date": "2024-07-02", "close": 1.76, "volume": 1398718.0}, {"date": "2024-07-03", "close": 1.755, "volume": 1449009.0}, {"date": "2024-07-04", "close": 1.785, "volume": 3567933.0}, {"date": "2024-07-05", "close": 1.775, "volume": 1934251.0}, {"date": "2024-07-08", "close": 1.81, "volume": 4978921.0}, {"date": "2024-07-09", "close": 1.835, "volume": 2482226.0}, {"date": "2024-07-10", "close": 1.85, "volume": 2964798.0}, {"date": "2024-07-11", "close": 1.875, "volume": 3879568.0}, {"date": "2024-07-12", "close": 1.94, "volume": 4450103.0}, {"date": "2024-07-15", "close": 1.92, "volume": 2976345.0}, {"date": "2024-07-16", "close": 1.92, "volume": 3769789.0}, {"date": "2024-07-17", "close": 1.965, "volume": 4609714.0}, {"date": "2024-07-18", "close": 1.955, "volume": 2901256.0}, {"date": "2024-07-19", "close": 1.92, "volume": 5150439.0}, {"date": "2024-07-22", "close": 1.91, "volume": 3033350.0}, {"date": "2024-07-23", "close": 1.865, "volume": 1612240.0}, {"date": "2024-07-24", "close": 1.91, "volume": 4648658.0}, {"date": "2024-07-25", "close": 1.725, "volume": 10830317.0}, {"date": "2024-07-26", "close": 1.665, "volume": 5510959.0}, {"date": "2024-07-29", "close": 1.685, "volume": 3680416.0}, {"date": "2024-07-30", "close": 1.625, "volume": 3315514.0}, {"date": "2024-07-31", "close": 1.675, "volume": 4471557.0}, {"date": "2024-08-01", "close": 1.675, "volume": 3952862.0}, {"date": "2024-08-02", "close": 1.67, "volume": 3397460.0}, {"date": "2024-08-05", "close": 1.6, "volume": 6465517.0}, {"date": "2024-08-06", "close": 1.585, "volume": 7363146.0}, {"date": "2024-08-07", "close": 1.595, "volume": 2985540.0}, {"date": "2024-08-08", "close": 1.555, "volume": 4145872.0}, {"date": "2024-08-09", "close": 1.595, "volume": 2467498.0}, {"date": "2024-08-12", "close": 1.605, "volume": 1846632.0}, {"date": "2024-08-13", "close": 1.63, "volume": 4414010.0}, {"date": "2024-08-14", "close": 1.64, "volume": 2963153.0}, {"date": "2024-08-15", "close": 1.63, "volume": 2115394.0}, {"date": "2024-08-16", "close": 1.65, "volume": 1568801.0}, {"date": "2024-08-19", "close": 1.615, "volume": 11683648.0}, {"date": "2024-08-20", "close": 1.69, "volume": 5534703.0}, {"date": "2024-08-21", "close": 1.735, "volume": 5865652.0}, {"date": "2024-08-22", "close": 1.735, "volume": 4719168.0}, {"date": "2024-08-23", "close": 1.77, "volume": 5934171.0}, {"date": "2024-08-26", "close": 1.81, "volume": 5594580.0}, {"date": "2024-08-27", "close": 1.795, "volume": 5370204.0}, {"date": "2024-08-28", "close": 1.825, "volume": 6419359.0}, {"date": "2024-08-29", "close": 1.83, "volume": 4776155.0}, {"date": "2024-08-30", "close": 1.87, "volume": 5200178.0}, {"date": "2024-09-02", "close": 1.815, "volume": 2521808.0}, {"date": "2024-09-03", "close": 1.76, "volume": 6058091.0}, {"date": "2024-09-04", "close": 1.735, "volume": 3160785.0}, {"date": "2024-09-05", "close": 1.76, "volume": 3431083.0}, {"date": "2024-09-06", "close": 1.775, "volume": 3876476.0}, {"date": "2024-09-09", "close": 1.755, "volume": 2922333.0}, {"date": "2024-09-10", "close": 1.735, "volume": 3221396.0}, {"date": "2024-09-11", "close": 1.745, "volume": 3274164.0}, {"date": "2024-09-12", "close": 1.795, "volume": 3612279.0}, {"date": "2024-09-13", "close": 1.915, "volume": 7590321.0}, {"date": "2024-09-16", "close": 1.925, "volume": 7474501.0}, {"date": "2024-09-17", "close": 1.94, "volume": 5378761.0}, {"date": "2024-09-18", "close": 1.95, "volume": 3256414.0}, {"date": "2024-09-19", "close": 1.95, "volume": 4940190.0}, {"date": "2024-09-20", "close": 2.02, "volume": 10897175.0}, {"date": "2024-09-23", "close": 2.01, "volume": 2735663.0}, {"date": "2024-09-24", "close": 2.0, "volume": 3348778.0}, {"date": "2024-09-25", "close": 1.995, "volume": 5552657.0}, {"date": "2024-09-26", "close": 2.07, "volume": 5483739.0}, {"date": "2024-09-27", "close": 2.04, "volume": 2425546.0}, {"date": "2024-09-30", "close": 2.04, "volume": 4041575.0}, {"date": "2024-10-01", "close": 2.01, "volume": 1995200.0}, {"date": "2024-10-02", "close": 2.03, "volume": 3042501.0}, {"date": "2024-10-03", "close": 2.0, "volume": 3365120.0}, {"date": "2024-10-04", "close": 2.02, "volume": 3180419.0}, {"date": "2024-10-07", "close": 1.99, "volume": 3664283.0}, {"date": "2024-10-08", "close": 1.99, "volume": 2223775.0}, {"date": "2024-10-09", "close": 1.99, "volume": 1646284.0}, {"date": "2024-10-10", "close": 2.07, "volume": 8065589.0}, {"date": "2024-10-11", "close": 2.16, "volume": 7105148.0}, {"date": "2024-10-14", "close": 2.29, "volume": 7148190.0}, {"date": "2024-10-15", "close": 2.4, "volume": 10242987.0}, {"date": "2024-10-16", "close": 2.56, "volume": 9233538.0}, {"date": "2024-10-17", "close": 2.64, "volume": 9859718.0}, {"date": "2024-10-18", "close": 2.65, "volume": 10342033.0}, {"date": "2024-10-21", "close": 2.75, "volume": 9061037.0}, {"date": "2024-10-22", "close": 2.76, "volume": 6452251.0}, {"date": "2024-10-23", "close": 2.77, "volume": 5283132.0}, {"date": "2024-10-24", "close": 2.81, "volume": 7501986.0}, {"date": "2024-10-25", "close": 2.8, "volume": 5547464.0}, {"date": "2024-10-28", "close": 2.74, "volume": 5688550.0}, {"date": "2024-10-29", "close": 2.73, "volume": 6050035.0}, {"date": "2024-10-30", "close": 2.7, "volume": 3339375.0}, {"date": "2024-10-31", "close": 2.71, "volume": 3128982.0}, {"date": "2024-11-01", "close": 2.7, "volume": 3681079.0}, {"date": "2024-11-04", "close": 2.65, "volume": 2267430.0}, {"date": "2024-11-05", "close": 2.63, "volume": 3043685.0}, {"date": "2024-11-06", "close": 2.61, "volume": 3714859.0}, {"date": "2024-11-07", "close": 2.48, "volume": 4838116.0}, {"date": "2024-11-08", "close": 2.54, "volume": 4463090.0}, {"date": "2024-11-11", "close": 2.56, "volume": 3784612.0}, {"date": "2024-11-12", "close": 2.46, "volume": 4030079.0}, {"date": "2024-11-13", "close": 2.45, "volume": 5199888.0}, {"date": "2024-11-14", "close": 2.4, "volume": 5198816.0}, {"date": "2024-11-15", "close": 2.49, "volume": 4437064.0}, {"date": "2024-11-18", "close": 2.55, "volume": 2781469.0}, {"date": "2024-11-19", "close": 2.65, "volume": 3372380.0}, {"date": "2024-11-20", "close": 2.63, "volume": 2128720.0}, {"date": "2024-11-21", "close": 2.65, "volume": 2048871.0}, {"date": "2024-11-22", "close": 2.66, "volume": 3524139.0}, {"date": "2024-11-25", "close": 2.62, "volume": 4216210.0}, {"date": "2024-11-26", "close": 2.56, "volume": 3325704.0}, {"date": "2024-11-27", "close": 2.59, "volume": 2548643.0}, {"date": "2024-11-28", "close": 2.59, "volume": 1592030.0}, {"date": "2024-11-29", "close": 2.56, "volume": 1748405.0}, {"date": "2024-12-02", "close": 2.52, "volume": 2520793.0}, {"date": "2024-12-03", "close": 2.52, "volume": 1905144.0}, {"date": "2024-12-04", "close": 2.56, "volume": 1981791.0}, {"date": "2024-12-05", "close": 2.7, "volume": 3607130.0}, {"date": "2024-12-06", "close": 2.73, "volume": 3144368.0}, {"date": "2024-12-09", "close": 2.7, "volume": 2427696.0}, {"date": "2024-12-10", "close": 2.85, "volume": 4776434.0}, {"date": "2024-12-11", "close": 2.85, "volume": 2699481.0}, {"date": "2024-12-12", "close": 2.87, "volume": 3926041.0}, {"date": "2024-12-13", "close": 2.75, "volume": 3160627.0}, {"date": "2024-12-16", "close": 2.68, "volume": 2539179.0}, {"date": "2024-12-17", "close": 2.75, "volume": 3349327.0}, {"date": "2024-12-18", "close": 2.73, "volume": 3125834.0}, {"date": "2024-12-19", "close": 2.65, "volume": 4468081.0}, {"date": "2024-12-20", "close": 2.62, "volume": 8721472.0}, {"date": "2024-12-23", "close": 2.63, "volume": 2229035.0}, {"date": "2024-12-24", "close": 2.59, "volume": 934347.0}, {"date": "2024-12-27", "close": 2.63, "volume": 1283477.0}, {"date": "2024-12-30", "close": 2.62, "volume": 1615332.0}, {"date": "2024-12-31", "close": 2.55, "volume": 1340597.0}, {"date": "2025-01-02", "close": 2.58, "volume": 1069834.0}, {"date": "2025-01-03", "close": 2.59, "volume": 1247604.0}, {"date": "2025-01-06", "close": 2.57, "volume": 2224247.0}, {"date": "2025-01-07", "close": 2.59, "volume": 2079532.0}, {"date": "2025-01-08", "close": 2.73, "volume": 3971128.0}, {"date": "2025-01-09", "close": 2.77, "volume": 3293320.0}, {"date": "2025-01-10", "close": 2.76, "volume": 1480456.0}, {"date": "2025-01-13", "close": 2.8, "volume": 2220632.0}, {"date": "2025-01-14", "close": 2.83, "volume": 3098624.0}, {"date": "2025-01-15", "close": 2.9, "volume": 2695513.0}, {"date": "2025-01-16", "close": 2.96, "volume": 4993073.0}, {"date": "2025-01-17", "close": 2.97, "volume": 5739540.0}, {"date": "2025-01-20", "close": 2.91, "volume": 2648214.0}, {"date": "2025-01-21", "close": 3.01, "volume": 3786796.0}, {"date": "2025-01-22", "close": 3.09, "volume": 3701572.0}, {"date": "2025-01-23", "close": 3.21, "volume": 5861750.0}, {"date": "2025-01-24", "close": 3.01, "volume": 5466140.0}, {"date": "2025-01-28", "close": 2.95, "volume": 4001515.0}, {"date": "2025-01-29", "close": 2.99, "volume": 4695245.0}, {"date": "2025-01-30", "close": 2.97, "volume": 3481637.0}, {"date": "2025-01-31", "close": 3.06, "volume": 2736219.0}, {"date": "2025-02-03", "close": 3.12, "volume": 4773687.0}, {"date": "2025-02-04", "close": 3.2, "volume": 4070686.0}, {"date": "2025-02-05", "close": 3.26, "volume": 5240001.0}, {"date": "2025-02-06", "close": 3.29, "volume": 4528654.0}, {"date": "2025-02-07", "close": 3.28, "volume": 3814377.0}, {"date": "2025-02-10", "close": 3.27, "volume": 3258671.0}, {"date": "2025-02-11", "close": 3.29, "volume": 6925384.0}, {"date": "2025-02-12", "close": 3.22, "volume": 3734781.0}, {"date": "2025-02-13", "close": 3.21, "volume": 3298575.0}, {"date": "2025-02-14", "close": 3.23, "volume": 2141334.0}, {"date": "2025-02-17", "close": 3.14, "volume": 2797344.0}, {"date": "2025-02-18", "close": 3.14, "volume": 2317069.0}, {"date": "2025-02-19", "close": 3.18, "volume": 2610942.0}, {"date": "2025-02-20", "close": 3.07, "volume": 3922564.0}, {"date": "2025-02-21", "close": 3.12, "volume": 5097959.0}, {"date": "2025-02-24", "close": 3.1, "volume": 5194109.0}, {"date": "2025-02-25", "close": 3.2, "volume": 4498663.0}, {"date": "2025-02-26", "close": 3.21, "volume": 3718796.0}, {"date": "2025-02-27", "close": 3.28, "volume": 4594375.0}, {"date": "2025-02-28", "close": 3.2, "volume": 8259630.0}, {"date": "2025-03-03", "close": 3.16, "volume": 4267395.0}, {"date": "2025-03-04", "close": 3.23, "volume": 2864346.0}, {"date": "2025-03-05", "close": 3.19, "volume": 4661042.0}, {"date": "2025-03-06", "close": 3.26, "volume": 4031184.0}, {"date": "2025-03-07", "close": 3.2, "volume": 3848798.0}, {"date": "2025-03-10", "close": 3.3, "volume": 4026660.0}, {"date": "2025-03-11", "close": 3.18, "volume": 5548807.0}, {"date": "2025-03-12", "close": 3.22, "volume": 5669012.0}, {"date": "2025-03-13", "close": 3.37, "volume": 6023643.0}, {"date": "2025-03-14", "close": 3.56, "volume": 6731926.0}, {"date": "2025-03-17", "close": 3.57, "volume": 5662987.0}, {"date": "2025-03-18", "close": 3.61, "volume": 4462418.0}, {"date": "2025-03-19", "close": 3.58, "volume": 4451404.0}, {"date": "2025-03-20", "close": 3.64, "volume": 6588966.0}, {"date": "2025-03-21", "close": 3.71, "volume": 14531397.0}, {"date": "2025-03-24", "close": 3.69, "volume": 3978641.0}, {"date": "2025-03-25", "close": 3.68, "volume": 3287329.0}, {"date": "2025-03-26", "close": 3.72, "volume": 4252184.0}, {"date": "2025-03-27", "close": 3.73, "volume": 4564802.0}, {"date": "2025-03-28", "close": 3.9, "volume": 5095384.0}, {"date": "2025-03-31", "close": 3.92, "volume": 3700374.0}, {"date": "2025-04-01", "close": 3.94, "volume": 4014363.0}, {"date": "2025-04-02", "close": 3.91, "volume": 3779887.0}, {"date": "2025-04-03", "close": 3.99, "volume": 4383058.0}, {"date": "2025-04-04", "close": 4.06, "volume": 4842812.0}, {"date": "2025-04-07", "close": 3.95, "volume": 8193983.0}, {"date": "2025-04-08", "close": 4.22, "volume": 5475358.0}, {"date": "2025-04-09", "close": 4.12, "volume": 5263522.0}, {"date": "2025-04-10", "close": 4.39, "volume": 5107837.0}, {"date": "2025-04-11", "close": 4.57, "volume": 5989586.0}, {"date": "2025-04-14", "close": 4.59, "volume": 4318680.0}, {"date": "2025-04-15", "close": 4.49, "volume": 4952322.0}, {"date": "2025-04-16", "close": 4.78, "volume": 6082996.0}, {"date": "2025-04-17", "close": 4.72, "volume": 4838832.0}, {"date": "2025-04-22", "close": 4.9, "volume": 6331983.0}, {"date": "2025-04-23", "close": 4.41, "volume": 6747289.0}, {"date": "2025-04-24", "close": 4.59, "volume": 3771160.0}, {"date": "2025-04-28", "close": 4.41, "volume": 6350936.0}, {"date": "2025-04-29", "close": 4.49, "volume": 4717601.0}, {"date": "2025-04-30", "close": 4.51, "volume": 5542015.0}, {"date": "2025-05-01", "close": 4.38, "volume": 4447571.0}, {"date": "2025-05-02", "close": 4.46, "volume": 3036825.0}, {"date": "2025-05-05", "close": 4.43, "volume": 2839073.0}, {"date": "2025-05-06", "close": 4.65, "volume": 3330454.0}, {"date": "2025-05-07", "close": 4.69, "volume": 5265516.0}, {"date": "2025-05-08", "close": 4.86, "volume": 3180627.0}, {"date": "2025-05-09", "close": 4.85, "volume": 3530672.0}, {"date": "2025-05-12", "close": 4.67, "volume": 2865980.0}, {"date": "2025-05-13", "close": 4.32, "volume": 5293800.0}, {"date": "2025-05-14", "close": 4.35, "volume": 4230605.0}, {"date": "2025-05-15", "close": 4.28, "volume": 5664847.0}, {"date": "2025-05-16", "close": 4.45, "volume": 5728690.0}, {"date": "2025-05-19", "close": 4.6, "volume": 3271876.0}, {"date": "2025-05-20", "close": 4.55, "volume": 2907214.0}, {"date": "2025-05-21", "close": 4.86, "volume": 4439261.0}, {"date": "2025-05-22", "close": 5.0, "volume": 4319282.0}, {"date": "2025-05-23", "close": 4.94, "volume": 3111341.0}, {"date": "2025-05-26", "close": 4.99, "volume": 2537960.0}, {"date": "2025-05-27", "close": 4.91, "volume": 3901973.0}, {"date": "2025-05-28", "close": 4.91, "volume": 3025714.0}, {"date": "2025-05-29", "close": 4.94, "volume": 3450068.0}, {"date": "2025-05-30", "close": 5.06, "volume": 7461913.0}, {"date": "2025-06-02", "close": 5.2, "volume": 3378658.0}, {"date": "2025-06-03", "close": 5.31, "volume": 4758982.0}, {"date": "2025-06-04", "close": 5.23, "volume": 2250594.0}, {"date": "2025-06-05", "close": 5.15, "volume": 2588056.0}, {"date": "2025-06-06", "close": 4.85, "volume": 4500416.0}, {"date": "2025-06-10", "close": 4.82, "volume": 8063137.0}, {"date": "2025-06-11", "close": 4.72, "volume": 3191656.0}, {"date": "2025-06-12", "close": 4.92, "volume": 13172185.0}, {"date": "2025-06-13", "close": 5.06, "volume": 4589509.0}, {"date": "2025-06-16", "close": 4.87, "volume": 4359641.0}, {"date": "2025-06-17", "close": 4.78, "volume": 4886208.0}, {"date": "2025-06-18", "close": 4.67, "volume": 4287407.0}, {"date": "2025-06-19", "close": 4.62, "volume": 3110641.0}, {"date": "2025-06-20", "close": 4.7, "volume": 7663530.0}, {"date": "2025-06-23", "close": 4.64, "volume": 2521908.0}, {"date": "2025-06-24", "close": 4.64, "volume": 3044534.0}, {"date": "2025-06-25", "close": 4.56, "volume": 3932881.0}, {"date": "2025-06-26", "close": 4.49, "volume": 3212306.0}, {"date": "2025-06-27", "close": 4.39, "volume": 3793755.0}, {"date": "2025-06-30", "close": 4.39, "volume": 5814483.0}, {"date": "2025-07-01", "close": 4.45, "volume": 2771122.0}, {"date": "2025-07-02", "close": 4.51, "volume": 3160493.0}, {"date": "2025-07-03", "close": 4.53, "volume": 3715680.0}, {"date": "2025-07-04", "close": 4.47, "volume": 2142212.0}, {"date": "2025-07-07", "close": 4.4, "volume": 3103019.0}, {"date": "2025-07-08", "close": 4.56, "volume": 3527442.0}, {"date": "2025-07-09", "close": 4.3, "volume": 6017796.0}, {"date": "2025-07-10", "close": 4.47, "volume": 3062544.0}, {"date": "2025-07-11", "close": 4.44, "volume": 3284097.0}, {"date": "2025-07-14", "close": 4.53, "volume": 4094437.0}, {"date": "2025-07-15", "close": 4.62, "volume": 3411014.0}, {"date": "2025-07-16", "close": 4.47, "volume": 3212760.0}, {"date": "2025-07-17", "close": 4.42, "volume": 4246090.0}, {"date": "2025-07-18", "close": 4.47, "volume": 1974224.0}, {"date": "2025-07-21", "close": 4.3, "volume": 4207640.0}, {"date": "2025-07-22", "close": 4.42, "volume": 4010832.0}, {"date": "2025-07-23", "close": 4.46, "volume": 4272371.0}, {"date": "2025-07-24", "close": 4.36, "volume": 3223734.0}, {"date": "2025-07-25", "close": 4.21, "volume": 2088923.0}, {"date": "2025-07-28", "close": 4.1, "volume": 2717555.0}, {"date": "2025-07-29", "close": 4.12, "volume": 2521840.0}, {"date": "2025-07-30", "close": 4.14, "volume": 2208464.0}, {"date": "2025-07-31", "close": 4.09, "volume": 2589775.0}, {"date": "2025-08-01", "close": 4.02, "volume": 6749360.0}, {"date": "2025-08-04", "close": 4.13, "volume": 2336312.0}, {"date": "2025-08-05", "close": 4.24, "volume": 3103748.0}, {"date": "2025-08-06", "close": 4.33, "volume": 2615602.0}, {"date": "2025-08-07", "close": 4.33, "volume": 1994992.0}, {"date": "2025-08-08", "close": 4.38, "volume": 2173409.0}, {"date": "2025-08-11", "close": 4.3, "volume": 1704235.0}, {"date": "2025-08-12", "close": 4.3, "volume": 8860948.0}, {"date": "2025-08-13", "close": 4.35, "volume": 2837565.0}, {"date": "2025-08-14", "close": 4.42, "volume": 3257841.0}, {"date": "2025-08-15", "close": 4.51, "volume": 2459113.0}, {"date": "2025-08-18", "close": 4.44, "volume": 2288528.0}, {"date": "2025-08-19", "close": 4.43, "volume": 1744035.0}, {"date": "2025-08-20", "close": 4.43, "volume": 4857494.0}, {"date": "2025-08-21", "close": 4.47, "volume": 4185415.0}, {"date": "2025-08-22", "close": 4.07, "volume": 5715469.0}, {"date": "2025-08-25", "close": 4.45, "volume": 7917398.0}, {"date": "2025-08-26", "close": 4.53, "volume": 11728158.0}, {"date": "2025-08-27", "close": 4.82, "volume": 6124254.0}, {"date": "2025-08-28", "close": 4.75, "volume": 3250199.0}, {"date": "2025-08-29", "close": 4.54, "volume": 4157419.0}, {"date": "2025-09-01", "close": 4.77, "volume": 3943819.0}, {"date": "2025-09-02", "close": 4.84, "volume": 3779855.0}, {"date": "2025-09-03", "close": 4.86, "volume": 5383794.0}, {"date": "2025-09-04", "close": 4.82, "volume": 2587132.0}, {"date": "2025-09-05", "close": 5.09, "volume": 2980429.0}, {"date": "2025-09-08", "close": 5.1, "volume": 3321597.0}, {"date": "2025-09-09", "close": 5.14, "volume": 3442782.0}, {"date": "2025-09-10", "close": 5.13, "volume": 3407233.0}, {"date": "2025-09-11", "close": 5.45, "volume": 6466648.0}, {"date": "2025-09-12", "close": 5.8, "volume": 6621619.0}, {"date": "2025-09-15", "close": 5.56, "volume": 7562207.0}, {"date": "2025-09-16", "close": 5.62, "volume": 4723435.0}, {"date": "2025-09-17", "close": 5.55, "volume": 6420007.0}, {"date": "2025-09-18", "close": 5.45, "volume": 6883382.0}, {"date": "2025-09-19", "close": 5.5, "volume": 40324783.0}, {"date": "2025-09-22", "close": 5.99, "volume": 4659014.0}, {"date": "2025-09-23", "close": 6.09, "volume": 5036411.0}, {"date": "2025-09-24", "close": 5.91, "volume": 3496823.0}, {"date": "2025-09-25", "close": 5.83, "volume": 4734098.0}, {"date": "2025-09-26", "close": 5.85, "volume": 5338179.0}, {"date": "2025-09-29", "close": 6.03, "volume": 4533034.0}, {"date": "2025-09-30", "close": 6.01, "volume": 5326405.0}, {"date": "2025-10-01", "close": 5.94, "volume": 4622430.0}, {"date": "2025-10-02", "close": 5.96, "volume": 3705692.0}, {"date": "2025-10-03", "close": 5.99, "volume": 4245534.0}, {"date": "2025-10-06", "close": 6.0, "volume": 3144778.0}, {"date": "2025-10-07", "close": 6.16, "volume": 4930940.0}, {"date": "2025-10-08", "close": 6.25, "volume": 5325154.0}, {"date": "2025-10-09", "close": 6.02, "volume": 6162927.0}, {"date": "2025-10-10", "close": 5.69, "volume": 3875574.0}, {"date": "2025-10-13", "close": 6.09, "volume": 4051137.0}, {"date": "2025-10-14", "close": 6.27, "volume": 4761677.0}, {"date": "2025-10-15", "close": 6.37, "volume": 3186151.0}, {"date": "2025-10-16", "close": 6.43, "volume": 4977770.0}, {"date": "2025-10-17", "close": 6.47, "volume": 9130691.0}, {"date": "2025-10-20", "close": 6.21, "volume": 3247785.0}, {"date": "2025-10-21", "close": 6.56, "volume": 3717431.0}, {"date": "2025-10-22", "close": 5.98, "volume": 8106947.0}, {"date": "2025-10-23", "close": 6.25, "volume": 6300977.0}, {"date": "2025-10-24", "close": 6.21, "volume": 5065435.0}, {"date": "2025-10-27", "close": 6.15, "volume": 4008871.0}, {"date": "2025-10-28", "close": 5.98, "volume": 4365385.0}, {"date": "2025-10-29", "close": 6.06, "volume": 3753750.0}, {"date": "2025-10-30", "close": 6.13, "volume": 6309632.0}, {"date": "2025-10-31", "close": 6.44, "volume": 3867102.0}, {"date": "2025-11-03", "close": 6.25, "volume": 2979298.0}, {"date": "2025-11-04", "close": 6.3, "volume": 2983820.0}, {"date": "2025-11-05", "close": 6.28, "volume": 3718183.0}, {"date": "2025-11-06", "close": 6.56, "volume": 3158504.0}, {"date": "2025-11-07", "close": 6.44, "volume": 3830611.0}, {"date": "2025-11-10", "close": 6.7, "volume": 1971644.0}, {"date": "2025-11-11", "close": 6.72, "volume": 6358217.0}, {"date": "2025-11-12", "close": 6.88, "volume": 2517576.0}, {"date": "2025-11-13", "close": 7.23, "volume": 5269165.0}, {"date": "2025-11-14", "close": 7.06, "volume": 2921467.0}, {"date": "2025-11-17", "close": 6.84, "volume": 3064358.0}, {"date": "2025-11-18", "close": 6.65, "volume": 4578763.0}, {"date": "2025-11-19", "close": 6.83, "volume": 3468955.0}, {"date": "2025-11-20", "close": 7.01, "volume": 3283973.0}, {"date": "2025-11-21", "close": 6.6, "volume": 4726989.0}, {"date": "2025-11-24", "close": 6.74, "volume": 3429640.0}, {"date": "2025-11-25", "close": 6.97, "volume": 1730295.0}, {"date": "2025-11-26", "close": 7.08, "volume": 2400665.0}, {"date": "2025-11-27", "close": 7.29, "volume": 3315121.0}, {"date": "2025-11-28", "close": 7.38, "volume": 1854389.0}, {"date": "2025-12-01", "close": 7.26, "volume": 3354563.0}, {"date": "2025-12-02", "close": 7.33, "volume": 1536711.0}, {"date": "2025-12-03", "close": 7.37, "volume": 2272618.0}, {"date": "2025-12-04", "close": 7.0, "volume": 2031584.0}, {"date": "2025-12-05", "close": 7.09, "volume": 1711894.0}, {"date": "2025-12-08", "close": 7.05, "volume": 3404555.0}, {"date": "2025-12-09", "close": 6.95, "volume": 1602923.0}, {"date": "2025-12-10", "close": 7.2, "volume": 2241199.0}, {"date": "2025-12-11", "close": 7.14, "volume": 2644419.0}, {"date": "2025-12-12", "close": 7.47, "volume": 2562243.0}, {"date": "2025-12-15", "close": 7.25, "volume": 2939506.0}, {"date": "2025-12-16", "close": 7.27, "volume": 2123447.0}, {"date": "2025-12-17", "close": 7.7, "volume": 2841382.0}, {"date": "2025-12-18", "close": 7.38, "volume": 3859830.0}, {"date": "2025-12-19", "close": 7.44, "volume": 6679127.0}, {"date": "2025-12-22", "close": 7.71, "volume": 1844938.0}, {"date": "2025-12-23", "close": 7.7, "volume": 2578742.0}, {"date": "2025-12-24", "close": 7.73, "volume": 1123764.0}, {"date": "2025-12-29", "close": 7.68, "volume": 1624138.0}, {"date": "2025-12-30", "close": 7.57, "volume": 1710716.0}, {"date": "2025-12-31", "close": 7.55, "volume": 1237593.0}, {"date": "2026-01-02", "close": 7.63, "volume": 1037160.0}, {"date": "2026-01-05", "close": 7.64, "volume": 1717300.0}, {"date": "2026-01-06", "close": 7.5, "volume": 2972671.0}, {"date": "2026-01-07", "close": 7.65, "volume": 2656627.0}, {"date": "2026-01-08", "close": 7.51, "volume": 1888327.0}, {"date": "2026-01-09", "close": 7.55, "volume": 1515880.0}, {"date": "2026-01-12", "close": 7.75, "volume": 2479698.0}, {"date": "2026-01-13", "close": 7.77, "volume": 3492887.0}, {"date": "2026-01-14", "close": 7.76, "volume": 2893212.0}, {"date": "2026-01-15", "close": 7.67, "volume": 2812647.0}, {"date": "2026-01-16", "close": 7.74, "volume": 2786444.0}, {"date": "2026-01-19", "close": 7.95, "volume": 2606775.0}, {"date": "2026-01-20", "close": 7.93, "volume": 1705555.0}, {"date": "2026-01-21", "close": 8.22, "volume": 3654678.0}, {"date": "2026-01-22", "close": 7.58, "volume": 3230821.0}, {"date": "2026-01-23", "close": 8.35, "volume": 3336947.0}, {"date": "2026-01-27", "close": 8.37, "volume": 3875088.0}, {"date": "2026-01-28", "close": 8.5, "volume": 2773314.0}, {"date": "2026-01-29", "close": 8.52, "volume": 2856111.0}, {"date": "2026-01-30", "close": 8.06, "volume": 4072488.0}, {"date": "2026-02-02", "close": 7.55, "volume": 4205606.0}, {"date": "2026-02-03", "close": 7.71, "volume": 4466158.0}, {"date": "2026-02-04", "close": 8.16, "volume": 2763430.0}, {"date": "2026-02-05", "close": 7.86, "volume": 3090098.0}, {"date": "2026-02-06", "close": 7.66, "volume": 3760007.0}, {"date": "2026-02-09", "close": 8.37, "volume": 3523702.0}, {"date": "2026-02-10", "close": 8.32, "volume": 3202477.0}, {"date": "2026-02-11", "close": 8.46, "volume": 1854316.0}, {"date": "2026-02-12", "close": 8.38, "volume": 1655848.0}, {"date": "2026-02-13", "close": 8.25, "volume": 2949581.0}, {"date": "2026-02-16", "close": 8.28, "volume": 2143534.0}, {"date": "2026-02-17", "close": 8.32, "volume": 1707891.0}, {"date": "2026-02-18", "close": 8.4, "volume": 2576782.0}, {"date": "2026-02-19", "close": 8.44, "volume": 2906537.0}, {"date": "2026-02-20", "close": 8.47, "volume": 2895557.0}, {"date": "2026-02-23", "close": 8.9, "volume": 2227641.0}, {"date": "2026-02-24", "close": 8.98, "volume": 3677150.0}, {"date": "2026-02-25", "close": 9.42, "volume": 3461969.0}, {"date": "2026-02-26", "close": 9.26, "volume": 5432695.0}, {"date": "2026-02-27", "close": 9.44, "volume": 4399042.0}, {"date": "2026-03-02", "close": 9.76, "volume": 3033732.0}, {"date": "2026-03-03", "close": 9.54, "volume": 3177667.0}, {"date": "2026-03-04", "close": 9.22, "volume": 6290921.0}, {"date": "2026-03-05", "close": 9.06, "volume": 2053849.0}, {"date": "2026-03-06", "close": 8.48, "volume": 2883166.0}, {"date": "2026-03-09", "close": 7.89, "volume": 4964251.0}, {"date": "2026-03-10", "close": 8.09, "volume": 4094463.0}, {"date": "2026-03-11", "close": 8.29, "volume": 6128958.0}, {"date": "2026-03-12", "close": 7.94, "volume": 3686049.0}, {"date": "2026-03-13", "close": 7.68, "volume": 3898239.0}, {"date": "2026-03-16", "close": 7.04, "volume": 8526596.0}, {"date": "2026-03-17", "close": 7.06, "volume": 5525920.0}, {"date": "2026-03-18", "close": 7.05, "volume": 5379002.0}, {"date": "2026-03-19", "close": 6.36, "volume": 6348490.0}, {"date": "2026-03-20", "close": 6.19, "volume": 20988858.0}, {"date": "2026-03-23", "close": 5.79, "volume": 7872827.0}, {"date": "2026-03-24", "close": 5.95, "volume": 7865591.0}, {"date": "2026-03-25", "close": 6.4, "volume": 5814304.0}, {"date": "2026-03-26", "close": 6.35, "volume": 4099250.0}, {"date": "2026-03-27", "close": 6.26, "volume": 3943242.0}, {"date": "2026-03-30", "close": 6.36, "volume": 4313026.0}, {"date": "2026-03-31", "close": 6.65, "volume": 5016881.0}, {"date": "2026-04-01", "close": 7.13, "volume": 5015633.0}, {"date": "2026-04-02", "close": 6.72, "volume": 6060146.0}, {"date": "2026-04-07", "close": 6.85, "volume": 3580011.0}, {"date": "2026-04-08", "close": 7.37, "volume": 3226845.0}, {"date": "2026-04-09", "close": 7.51, "volume": 3577713.0}, {"date": "2026-04-10", "close": 7.43, "volume": 3945731.0}, {"date": "2026-04-13", "close": 7.21, "volume": 3113034.0}, {"date": "2026-04-14", "close": 7.25, "volume": 5014088.0}, {"date": "2026-04-15", "close": 7.62, "volume": 3263035.0}, {"date": "2026-04-16", "close": 7.54, "volume": 2952048.0}, {"date": "2026-04-17", "close": 7.55, "volume": 3069546.0}, {"date": "2026-04-20", "close": 7.68, "volume": 2722651.0}, {"date": "2026-04-21", "close": 7.68, "volume": 3249917.0}, {"date": "2026-04-22", "close": 7.52, "volume": 2835670.0}, {"date": "2026-04-23", "close": 7.45, "volume": 4254317.0}, {"date": "2026-04-24", "close": 7.35, "volume": 2142925.0}, {"date": "2026-04-27", "close": 7.41, "volume": 1316561.0}, {"date": "2026-04-28", "close": 7.2, "volume": 2223719.0}, {"date": "2026-04-29", "close": 7.14, "volume": 2115779.0}, {"date": "2026-04-30", "close": 6.92, "volume": 3071576.0}, {"date": "2026-05-01", "close": 7.06, "volume": 1884224.0}, {"date": "2026-05-04", "close": 7.17, "volume": 1603601.0}, {"date": "2026-05-05", "close": 6.75, "volume": 8720813.0}, {"date": "2026-05-06", "close": 6.51, "volume": 11124086.0}, {"date": "2026-05-07", "close": 6.83, "volume": 8723802.0}, {"date": "2026-05-08", "close": 6.85, "volume": 4733876.0}, {"date": "2026-05-11", "close": 6.62, "volume": 3109925.0}, {"date": "2026-05-12", "close": 6.69, "volume": 4138743.0}, {"date": "2026-05-13", "close": 6.87, "volume": 3555779.0}, {"date": "2026-05-14", "close": 6.8, "volume": 3323944.0}, {"date": "2026-05-15", "close": 6.65, "volume": 5236778.0}, {"date": "2026-05-18", "close": 6.4, "volume": 3696728.0}, {"date": "2026-05-19", "close": 6.46, "volume": 4402105.0}, {"date": "2026-05-20", "close": 6.18, "volume": 5508127.0}, {"date": "2026-05-21", "close": 6.26, "volume": 3211193.0}, {"date": "2026-05-22", "close": 6.35, "volume": 3987116.0}, {"date": "2026-05-25", "close": 6.54, "volume": 2589710.0}, {"date": "2026-05-26", "close": 6.42, "volume": 2729570.0}, {"date": "2026-05-27", "close": 6.37, "volume": 3044085.0}, {"date": "2026-05-28", "close": 5.87, "volume": 4932575.0}, {"date": "2026-05-29", "close": 6.12, "volume": 5924591.0}, {"date": "2026-06-01", "close": 6.15, "volume": 3584684.0}, {"date": "2026-06-02", "close": 6.32, "volume": 5299302.0}, {"date": "2026-06-03", "close": 6.31, "volume": 4160616.0}, {"date": "2026-06-04", "close": 6.15, "volume": 2381738.0}, {"date": "2026-06-05", "close": 5.97, "volume": 2365902.0}, {"date": "2026-06-09", "close": 5.76, "volume": 6230594.0}, {"date": "2026-06-10", "close": 5.58, "volume": 4284683.0}, {"date": "2026-06-11", "close": 5.58, "volume": 5658839.0}, {"date": "2026-06-12", "close": 5.85, "volume": 2579514.0}, {"date": "2026-06-15", "close": 6.63, "volume": 8922864.0}, {"date": "2026-06-16", "close": 6.69, "volume": 8417773.0}, {"date": "2026-06-17", "close": 7.05, "volume": 5041318.0}, {"date": "2026-06-18", "close": 7.08, "volume": 5629848.0}, {"date": "2026-06-19", "close": 6.94, "volume": 39973257.0}, {"date": "2026-06-22", "close": 7.04, "volume": 4706993.0}, {"date": "2026-06-23", "close": 6.76, "volume": 5710441.0}, {"date": "2026-06-24", "close": 6.62, "volume": 7637905.0}, {"date": "2026-06-25", "close": 6.37, "volume": 5359790.0}, {"date": "2026-06-26", "close": 6.59, "volume": 4561759.0}, {"date": "2026-06-29", "close": 6.48, "volume": 5180563.0}, {"date": "2026-06-30", "close": 6.03, "volume": 5158614.0}, {"date": "2026-07-01", "close": 5.98, "volume": 3834478.0}, {"date": "2026-07-02", "close": 6.13, "volume": 4014486.0}, {"date": "2026-07-03", "close": 6.63, "volume": 3610634.0}, {"date": "2026-07-06", "close": 6.7, "volume": 6771619.0}, {"date": "2026-07-07", "close": 6.67, "volume": 5148834.0}, {"date": "2026-07-08", "close": 6.33, "volume": 7001069.0}, {"date": "2026-07-09", "close": 6.33, "volume": 4044533.0}, {"date": "2026-07-10", "close": 6.52, "volume": 3195678.0}, {"date": "2026-07-13", "close": 6.46, "volume": 4427603.0}, {"date": "2026-07-14", "close": 6.59, "volume": 3831294.0}, {"date": "2026-07-15", "close": 6.25, "volume": 6303817.0}, {"date": "2026-07-16", "close": 6.16, "volume": 3911985.0}, {"date": "2026-07-17", "close": 5.64, "volume": 8162128.0}, {"date": "2026-07-20", "close": 5.65, "volume": 3869316.0}, {"date": "2026-07-21", "close": 5.9, "volume": 5350082.0}, {"date": "2026-07-22", "close": 6.29, "volume": 4085880.0}, {"date": "2026-07-23", "close": 6.35, "volume": 4409968.0}, {"date": "2026-07-24", "close": 5.97, "volume": 3227241.0}, {"date": "2026-07-27", "close": 6.15, "volume": 1924071.0}, {"date": "2026-07-28", "close": 6.14, "volume": 1905428.0}, {"date": "2026-07-29", "close": 6.2, "volume": 2918920.0}, {"date": "2026-07-30", "close": 5.91, "volume": 3071983.0}, {"date": "2026-07-31", "close": 6.09, "volume": 4056293.0}, {"date": "2026-08-03", "close": 6.15, "volume": 2164940.0}, {"date": "2026-08-04", "close": 6.24, "volume": 2891147.0}, {"date": "2026-08-05", "close": 6.7, "volume": 3729660.0}, {"date": "2026-08-06", "close": 7.05, "volume": 4182760.0}, {"date": "2026-08-07", "close": 7.29, "volume": 4038606.0}, {"date": "2026-08-10", "close": 7.44, "volume": 3040039.0}, {"date": "2026-08-11", "close": 7.44, "volume": 3385005.0}, {"date": "2026-08-12", "close": 7.49, "volume": 1997439.0}, {"date": "2026-08-13", "close": 7.48, "volume": 2512419.0}, {"date": "2026-08-14", "close": 7.35, "volume": 2998637.0}, {"date": "2026-08-17", "close": 7.57, "volume": 2474072.0}, {"date": "2026-08-18", "close": 7.47, "volume": 2362445.0}, {"date": "2026-08-19", "close": 7.42, "volume": 2570743.0}, {"date": "2026-08-20", "close": 8.23, "volume": 4429021.0}, {"date": "2026-08-21", "close": 8.5, "volume": 6938111.0}, {"date": "2026-08-24", "close": 8.48, "volume": 3367923.0}, {"date": "2026-08-25", "close": 8.51, "volume": 4007777.0}, {"date": "2026-08-26", "close": 8.63, "volume": 2488501.0}, {"date": "2026-08-27", "close": 8.5, "volume": 2840294.0}, {"date": "2026-08-28", "close": 8.61, "volume": 1895201.0}, {"date": "2026-08-31", "close": 8.3, "volume": 4101891.0}, {"date": "2026-09-01", "close": 8.42, "volume": 6836513.0}, {"date": "2026-09-02", "close": 8.18, "volume": 4475353.0}, {"date": "2026-09-03", "close": 8.43, "volume": 2117657.0}, {"date": "2026-09-04", "close": 8.48, "volume": 3645903.0}, {"date": "2026-09-07", "close": 8.32, "volume": 1528745.0}, {"date": "2026-09-08", "close": 8.21, "volume": 2431666.0}, {"date": "2026-09-09", "close": 8.14, "volume": 2605274.0}, {"date": "2026-09-10", "close": 7.95, "volume": 3203416.0}, {"date": "2026-09-11", "close": 7.72, "volume": 2545904.0}, {"date": "2026-09-14", "close": 7.74, "volume": 3191157.0}, {"date": "2026-09-15", "close": 7.55, "volume": 3271444.0}, {"date": "2026-09-16", "close": 7.66, "volume": 5050181.0}, {"date": "2026-09-17", "close": 7.56, "volume": 3868038.0}, {"date": "2026-09-18", "close": 7.8, "volume": 10666779.0}], "refreshing": true}