{"ticker": "SHV", "overview": {"name": "Select Harvests Limited", "country": "Australia", "industry": "Food, Beverage & Tobacco"}, "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": "SHV", "has_prices": true, "as_of": "2026-09-18", "last": 4.44, "prev_close": 4.49, "change": -0.04999999999999982, "change_pct": -0.011135857461024459, "session_volume": 846224.0, "vwap_5": 4.495517968766801, "vwap_20": 4.749516819528016, "vwap_60": 4.373826479205995, "vwap_250": 4.173951363826981, "high_52w": 5.2, "low_52w": 3.51, "avg_volume_20": 760171.45, "sessions": 400, "market_cap": {"value": 634771779.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03138300", "src": "ASX", "ticker": "SHV", "cik": "", "company": "Select Harvests Limited", "company_raw": "Select Harvests Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SHV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138300", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77204}, {"id": "ASX-03128362", "src": "ASX", "ticker": "SHV", "cik": "", "company": "Select Harvests Limited", "company_raw": "Select Harvests Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SHV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128362", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106004}, {"id": "ASX-03125964", "src": "ASX", "ticker": "SHV", "cik": "", "company": "Select Harvests Limited", "company_raw": "Select Harvests Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SHV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125964", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111764}, {"id": "ASX-03121146", "src": "ASX", "ticker": "SHV", "cik": "", "company": "Select Harvests Limited", "company_raw": "Select Harvests Ltd", "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 SHV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121146", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131924}, {"id": "ASX-03120973", "src": "ASX", "ticker": "SHV", "cik": "", "company": "Select Harvests Limited", "company_raw": "Select Harvests Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on SHV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120973", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "ASX-03118997", "src": "ASX", "ticker": "SHV", "cik": "", "company": "Select Harvests Limited", "company_raw": "Select Harvests Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on SHV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118997", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140564}, {"id": "ASXSH-03111766", "src": "ASX", "ticker": "SHV", "cik": "", "company": "Select Harvests Limited", "company_raw": "Select Harvests Limited", "who": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "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": "Exit: State Street Corporation and subsidiaries named in paragraph 4 to this form drops below 5% of SHV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111766", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160724}, {"id": "ASXSH-03111412", "src": "ASX", "ticker": "SHV", "cik": "", "company": "Select Harvests Limited", "company_raw": "Select Harvests Limited", "who": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "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": "State Street Corporation and subsidiaries named in paragraph 7 to this form crosses the line: 5.33% of SHV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111412", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162164}], "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": 7.4, "notice_date": "2026-09-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134682-3A701599", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "SELECT HARVESTS LIMITED", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111766-3A697283", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Carroll", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-04-05", "source_url": "https://www.marketindex.com.au/asx/shv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ross Herron", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-04-05", "source_url": "https://www.marketindex.com.au/asx/shv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Iwaniw", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-04-05", "source_url": "https://www.marketindex.com.au/asx/shv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Thompson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-04-05", "source_url": "https://www.marketindex.com.au/asx/shv", "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": "2026-08-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03124302-3A699443", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03121904-3A698950", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-28", "source_url": "https://www.marketindex.com.au/asx/shv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-16", "source_url": "https://www.marketindex.com.au/asx/shv", "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": "2026-07-15", "source_url": "https://www.marketindex.com.au/asx/shv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.33, "notice_date": "2026-07-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111412-3A697227", "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": "2026-07-13", "source_url": "https://www.marketindex.com.au/asx/shv", "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": "2026-07-05", "source_url": "https://www.marketindex.com.au/asx/shv", "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": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/shv", "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": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/shv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-05", "source_url": "https://www.marketindex.com.au/asx/shv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/shv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/shv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/shv", "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": "2026-06-01", "source_url": "https://www.marketindex.com.au/asx/shv", "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": "2026-05-29", "source_url": "https://www.marketindex.com.au/asx/shv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-28", "source_url": "https://www.marketindex.com.au/asx/shv", "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": "2026-05-27", "source_url": "https://www.marketindex.com.au/asx/shv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-26", "source_url": "https://www.marketindex.com.au/asx/shv", "needs_ocr": 0}], "directors": [{"name": "Ross Herron", "first_seen": "2017-04-05", "last_seen": "2017-04-05", "status": "past", "notices": 1}, {"name": "Paul Thompson", "first_seen": "2017-04-05", "last_seen": "2017-04-05", "status": "past", "notices": 1}, {"name": "Michael Iwaniw", "first_seen": "2017-04-05", "last_seen": "2017-04-05", "status": "past", "notices": 1}, {"name": "Michael Carroll", "first_seen": "2017-04-05", "last_seen": "2017-04-05", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-09-30", "form": "Issued Capital", "title": "Notification of cessation of securities - SHV", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142572-3A703011"}, {"date": "2026-09-28", "form": "Issued Capital", "title": "Update - Notification of buy-back - SHV", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140967-3A702713"}, {"date": "2026-09-27", "form": "Issued Capital", "title": "Update - Notification of buy-back - SHV", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140349-3A702598"}, {"date": "2026-09-23", "form": "Issued Capital", "title": "Update - Notification of buy-back - SHV", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139053-3A702426"}, {"date": "2026-09-20", "form": "Company Administration", "title": "SHV - Details of Change of Company Address", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137401-3A702100"}], "performance": {"ticker": "SHV", "has_prices": true, "summary": {"n": 2, "avg": -0.01453015450112203, "win_rate": 0.5, "best": 0.005581474998855031, "worst": -0.03464178400109909, "as_of": "2026-11-02"}, "buys": [{"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL22", "amount": 1001.0, "date": "2023-08-09", "score": 0.0, "ref_price": 4.017576, "return": 0.005581474998855031}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL22", "amount": 1001.0, "date": "2023-08-07", "score": 0.0, "ref_price": 4.184975, "return": -0.03464178400109909}]}, "price_series": [{"date": "1990-08-02", "close": 1.2516184, "volume": 4027.0}, {"date": "1990-08-03", "close": 1.2516184, "volume": 5433.0}, {"date": "1990-08-06", "close": 1.22032794, "volume": 384.0}, {"date": "1990-08-07", "close": 1.22032794, "volume": 639.0}, {"date": "1990-08-08", "close": 1.22032794, "volume": null}, {"date": "1990-08-09", "close": 1.2516184, "volume": 5753.0}, {"date": "1990-08-10", "close": 1.2516184, "volume": 703.0}, {"date": "1990-08-13", "close": 1.2516184, "volume": null}, {"date": "1990-08-14", "close": 1.2516184, "volume": null}, {"date": "1990-08-15", "close": 1.32984455, "volume": 3196.0}, {"date": "1990-08-16", "close": 1.32984455, "volume": 12783.0}, {"date": "1990-08-17", "close": 1.32984455, "volume": null}, {"date": "1990-08-20", "close": 1.37678024, "volume": 511.0}, {"date": "1990-08-21", "close": 1.37678024, "volume": null}, {"date": "1990-08-22", "close": 1.37678024, "volume": null}, {"date": "1990-08-23", "close": 1.37678024, "volume": null}, {"date": "1990-08-24", "close": 1.28290886, "volume": 831.0}, {"date": "1990-08-27", "close": 1.32984455, "volume": 2429.0}, {"date": "1990-08-28", "close": 1.34548978, "volume": 320.0}, {"date": "1990-08-29", "close": 1.37678024, "volume": 1598.0}, {"date": "1990-08-30", "close": 1.37678024, "volume": null}, {"date": "1990-08-31", "close": 1.32984455, "volume": 4794.0}, {"date": "1990-09-03", "close": 1.32984455, "volume": null}, {"date": "1990-09-04", "close": 1.32984455, "volume": 1278.0}, {"date": "1990-09-05", "close": 1.32984455, "volume": null}, {"date": "1990-09-06", "close": 1.32984455, "volume": 3707.0}, {"date": "1990-09-07", "close": 1.32984455, "volume": 320.0}, {"date": "1990-09-10", "close": 1.32984455, "volume": 3260.0}, {"date": "1990-09-11", "close": 1.32984455, "volume": null}, {"date": "1990-09-12", "close": 1.32984455, "volume": 639.0}, {"date": "1990-09-13", "close": 1.32984455, "volume": null}, {"date": "1990-09-14", "close": 1.28290886, "volume": 2557.0}, {"date": "1990-09-17", "close": 1.2516184, "volume": 2237.0}, {"date": "1990-09-18", "close": 1.2516184, "volume": null}, {"date": "1990-09-19", "close": 1.2516184, "volume": null}, {"date": "1990-09-20", "close": 1.2516184, "volume": null}, {"date": "1990-09-21", "close": 1.32984455, "volume": 1278.0}, {"date": "1990-09-24", "close": 1.29855409, "volume": 320.0}, {"date": "1990-09-25", "close": 1.29855409, "volume": null}, {"date": "1990-09-26", "close": 1.4080707, "volume": 7990.0}, {"date": "1990-09-27", "close": 1.4080707, "volume": 7031.0}, {"date": "1990-09-28", "close": 1.32984455, "volume": 9907.0}, {"date": "1990-10-01", "close": 1.32984455, "volume": 2557.0}, {"date": "1990-10-02", "close": 1.32984455, "volume": null}, {"date": "1990-10-03", "close": 1.2516184, "volume": 1406.0}, {"date": "1990-10-04", "close": 1.2516184, "volume": 2429.0}, {"date": "1990-10-05", "close": 1.2516184, "volume": null}, {"date": "1990-10-08", "close": 1.32984455, "volume": 7670.0}, {"date": "1990-10-09", "close": 1.32984455, "volume": null}, {"date": "1990-10-10", "close": 1.32984455, "volume": 3196.0}, {"date": "1990-10-11", "close": 1.32984455, "volume": 2237.0}, {"date": "1990-10-12", "close": 1.32984455, "volume": 1918.0}, {"date": "1990-10-15", "close": 1.32984455, "volume": 320.0}, {"date": "1990-10-16", "close": 1.32984455, "volume": null}, {"date": "1990-10-17", "close": 1.2516184, "volume": 1470.0}, {"date": "1990-10-18", "close": 1.2516184, "volume": 320.0}, {"date": "1990-10-19", "close": 1.32984455, "volume": 12783.0}, {"date": "1990-10-22", "close": 1.28290886, "volume": 1278.0}, {"date": "1990-10-23", "close": 1.28290886, "volume": null}, {"date": "1990-10-24", "close": 1.31419932, "volume": 9588.0}, {"date": "1990-10-25", "close": 1.32984455, "volume": 639.0}, {"date": "1990-10-26", "close": 1.32984455, "volume": 5113.0}, {"date": "1990-10-29", "close": 1.32984455, "volume": null}, {"date": "1990-10-30", "close": 1.32984455, "volume": 26206.0}, {"date": "1990-10-31", "close": 1.32984455, "volume": null}, {"date": "1990-11-01", "close": 1.32984455, "volume": null}, {"date": "1990-11-02", "close": 1.37678024, "volume": 2557.0}, {"date": "1990-11-05", "close": 1.37678024, "volume": null}, {"date": "1990-11-06", "close": 1.37678024, "volume": null}, {"date": "1990-11-07", "close": 1.43936116, "volume": 10099.0}, {"date": "1990-11-08", "close": 1.4080707, "volume": 575.0}, {"date": "1990-11-09", "close": 1.4080707, "volume": 959.0}, {"date": "1990-11-12", "close": 1.4080707, "volume": null}, {"date": "1990-11-13", "close": 1.32984455, "volume": 7095.0}, {"date": "1990-11-14", "close": 1.36113501, "volume": 511.0}, {"date": "1990-11-15", "close": 1.36113501, "volume": 3196.0}, {"date": "1990-11-16", "close": 1.36113501, "volume": null}, {"date": "1990-11-19", "close": 1.36113501, "volume": null}, {"date": "1990-11-20", "close": 1.37678024, "volume": 2557.0}, {"date": "1990-11-21", "close": 1.37678024, "volume": 15340.0}, {"date": "1990-11-22", "close": 1.4080707, "volume": 1918.0}, {"date": "1990-11-23", "close": 1.4080707, "volume": null}, {"date": "1990-11-26", "close": 1.4080707, "volume": 12144.0}, {"date": "1990-11-27", "close": 1.4080707, "volume": null}, {"date": "1990-11-28", "close": 1.4080707, "volume": 31959.0}, {"date": "1990-11-29", "close": 1.4080707, "volume": 831.0}, {"date": "1990-11-30", "close": 1.4080707, "volume": null}, {"date": "1990-12-03", "close": 1.4080707, "volume": null}, {"date": "1990-12-04", "close": 1.37678024, "volume": 1342.0}, {"date": "1990-12-05", "close": 1.4080707, "volume": 11505.0}, {"date": "1990-12-06", "close": 1.4080707, "volume": null}, {"date": "1990-12-07", "close": 1.37678024, "volume": 6392.0}, {"date": "1990-12-10", "close": 1.37678024, "volume": null}, {"date": "1990-12-11", "close": 1.37678024, "volume": 3196.0}, {"date": "1990-12-12", "close": 1.37678024, "volume": null}, {"date": "1990-12-13", "close": 1.37678024, "volume": null}, {"date": "1990-12-14", "close": 1.37678024, "volume": null}, {"date": "1990-12-17", "close": 1.34548978, "volume": 639.0}, {"date": "1990-12-18", "close": 1.34548978, "volume": null}, {"date": "1990-12-19", "close": 1.29855409, "volume": 639.0}, {"date": "1990-12-20", "close": 1.29855409, "volume": null}, {"date": "1990-12-21", "close": 1.29855409, "volume": null}, {"date": "1990-12-24", "close": 1.2516184, "volume": 320.0}, {"date": "1990-12-25", "close": 1.2516184, "volume": null}, {"date": "1990-12-26", "close": 1.2516184, "volume": null}, {"date": "1990-12-27", "close": 1.2516184, "volume": null}, {"date": "1990-12-28", "close": 1.2516184, "volume": null}, {"date": "1990-12-31", "close": 1.2516184, "volume": null}, {"date": "1991-01-01", "close": 1.2516184, "volume": null}, {"date": "1991-01-02", "close": 1.2516184, "volume": 4794.0}, {"date": "1991-01-03", "close": 1.28290886, "volume": 1278.0}, {"date": "1991-01-04", "close": 1.32984455, "volume": 2237.0}, {"date": "1991-01-07", "close": 1.32984455, "volume": null}, {"date": "1991-01-08", "close": 1.32984455, "volume": null}, {"date": "1991-01-09", "close": 1.32984455, "volume": null}, {"date": "1991-01-10", "close": 1.2516184, "volume": 1278.0}, {"date": "1991-01-11", "close": 1.2516184, "volume": null}, {"date": "1991-01-14", "close": 1.2516184, "volume": null}, {"date": "1991-01-15", "close": 1.2516184, "volume": null}, {"date": "1991-01-16", "close": 1.2516184, "volume": null}, {"date": "1991-01-17", "close": 1.2516184, "volume": null}, {"date": "1991-01-18", "close": 1.2516184, "volume": 320.0}, {"date": "1991-01-21", "close": 1.2516184, "volume": null}, {"date": "1991-01-22", "close": 1.2516184, "volume": null}, {"date": "1991-01-23", "close": 1.2516184, "volume": null}, {"date": "1991-01-24", "close": 1.2516184, "volume": null}, {"date": "1991-01-25", "close": 1.2516184, "volume": null}, {"date": "1991-01-28", "close": 1.2516184, "volume": null}, {"date": "1991-01-29", "close": 1.2516184, "volume": 639.0}, {"date": "1991-01-30", "close": 1.2516184, "volume": null}, {"date": "1991-01-31", "close": 1.2516184, "volume": 8821.0}, {"date": "1991-02-01", "close": 1.32984455, "volume": 320.0}, {"date": "1991-02-04", "close": 1.32984455, "volume": null}, {"date": "1991-02-05", "close": 1.32984455, "volume": null}, {"date": "1991-02-06", "close": 1.32984455, "volume": 6392.0}, {"date": "1991-02-07", "close": 1.32984455, "volume": null}, {"date": "1991-02-08", "close": 1.32984455, "volume": null}, {"date": "1991-02-11", "close": 1.4080707, "volume": 4282.0}, {"date": "1991-02-12", "close": 1.4080707, "volume": null}, {"date": "1991-02-13", "close": 1.4080707, "volume": null}, {"date": "1991-02-14", "close": 1.4080707, "volume": null}, {"date": "1991-02-15", "close": 1.4080707, "volume": 639.0}, {"date": "1991-02-18", "close": 1.4080707, "volume": null}, {"date": "1991-02-19", "close": 1.4080707, "volume": 1278.0}, {"date": "1991-02-20", "close": 1.37678024, "volume": 3452.0}, {"date": "1991-02-21", "close": 1.37678024, "volume": null}, {"date": "1991-02-22", "close": 1.37678024, "volume": null}, {"date": "1991-02-25", "close": 1.32984455, "volume": 1023.0}, {"date": "1991-02-26", "close": 1.32984455, "volume": null}, {"date": "1991-02-27", "close": 1.32984455, "volume": null}, {"date": "1991-02-28", "close": 1.4080707, "volume": 9588.0}, {"date": "1991-03-01", "close": 1.32984455, "volume": 2429.0}, {"date": "1991-03-04", "close": 1.32984455, "volume": null}, {"date": "1991-03-05", "close": 1.32984455, "volume": 320.0}, {"date": "1991-03-06", "close": 1.32984455, "volume": null}, {"date": "1991-03-07", "close": 1.32984455, "volume": null}, {"date": "1991-03-08", "close": 1.4080707, "volume": 1918.0}, {"date": "1991-03-11", "close": 1.4080707, "volume": null}, {"date": "1991-03-12", "close": 1.32984455, "volume": 1918.0}, {"date": "1991-03-13", "close": 1.32984455, "volume": null}, {"date": "1991-03-14", "close": 1.32984455, "volume": null}, {"date": "1991-03-15", "close": 1.32984455, "volume": null}, {"date": "1991-03-18", "close": 1.32984455, "volume": 5177.0}, {"date": "1991-03-19", "close": 1.32984455, "volume": 320.0}, {"date": "1991-03-20", "close": 1.4080707, "volume": 1278.0}, {"date": "1991-03-21", "close": 1.32984455, "volume": 1726.0}, {"date": "1991-03-22", "close": 1.32984455, "volume": null}, {"date": "1991-03-25", "close": 1.32984455, "volume": null}, {"date": "1991-03-26", "close": 1.32984455, "volume": null}, {"date": "1991-03-27", "close": 1.32984455, "volume": 320.0}, {"date": "1991-03-28", "close": 1.2516184, "volume": 7031.0}, {"date": "1991-03-29", "close": 1.2516184, "volume": null}, {"date": "1991-04-01", "close": 1.2516184, "volume": null}, {"date": "1991-04-02", "close": 1.2516184, "volume": null}, {"date": "1991-04-03", "close": 1.2516184, "volume": 6520.0}, {"date": "1991-04-04", "close": 1.2516184, "volume": null}, {"date": "1991-04-05", "close": 1.2516184, "volume": null}, {"date": "1991-04-08", "close": 1.2516184, "volume": null}, {"date": "1991-04-09", "close": 1.2516184, "volume": null}, {"date": "1991-04-10", "close": 1.2516184, "volume": null}, {"date": "1991-04-11", "close": 1.2516184, "volume": null}, {"date": "1991-04-12", "close": 1.2516184, "volume": null}, {"date": "1991-04-15", "close": 1.2516184, "volume": null}, {"date": "1991-04-16", "close": 1.2516184, "volume": null}, {"date": "1991-04-17", "close": 1.2516184, "volume": null}, {"date": "1991-04-18", "close": 1.2516184, "volume": null}, {"date": "1991-04-19", "close": 1.2516184, "volume": null}, {"date": "1991-04-22", "close": 1.12645656, "volume": 12783.0}, {"date": "1991-04-23", "close": 1.12645656, "volume": null}, {"date": "1991-04-24", "close": 1.12645656, "volume": 1278.0}, {"date": "1991-04-25", "close": 1.12645656, "volume": null}, {"date": "1991-04-26", "close": 1.12645656, "volume": 6392.0}, {"date": "1991-04-29", "close": 1.12645656, "volume": null}, {"date": "1991-04-30", "close": 1.0951661, "volume": 6392.0}, {"date": "1991-05-01", "close": 1.0951661, "volume": null}, {"date": "1991-05-02", "close": 1.0951661, "volume": null}, {"date": "1991-05-03", "close": 1.0951661, "volume": null}, {"date": "1991-05-06", "close": 1.0951661, "volume": null}, {"date": "1991-05-07", "close": 1.0951661, "volume": null}, {"date": "1991-05-08", "close": 1.0951661, "volume": null}, {"date": "1991-05-09", "close": 1.0951661, "volume": null}, {"date": "1991-05-10", "close": 1.0951661, "volume": null}, {"date": "1991-05-13", "close": 1.0951661, "volume": null}, {"date": "1991-05-14", "close": 1.0951661, "volume": null}, {"date": "1991-05-15", "close": 1.0951661, "volume": null}, {"date": "1991-05-16", "close": 0.82919719, "volume": 15979.0}, {"date": "1991-05-17", "close": 0.82919719, "volume": 12783.0}, {"date": "1991-05-20", "close": 0.82919719, "volume": null}, {"date": "1991-05-21", "close": 0.86048765, "volume": 12783.0}, {"date": "1991-05-22", "close": 0.86048765, "volume": 35985.0}, {"date": "1991-05-23", "close": 0.86048765, "volume": 22371.0}, {"date": "1991-05-24", "close": 0.84484242, "volume": 4346.0}, {"date": "1991-05-27", "close": 0.84484242, "volume": null}, {"date": "1991-05-28", "close": 0.84484242, "volume": null}, {"date": "1991-05-29", "close": 0.81355196, "volume": 23010.0}, {"date": "1991-05-30", "close": 0.86048765, "volume": 4219.0}, {"date": "1991-05-31", "close": 0.7822615, "volume": 19814.0}, {"date": "1991-06-03", "close": 0.7822615, "volume": null}, {"date": "1991-06-04", "close": 0.7822615, "volume": null}, {"date": "1991-06-05", "close": 0.7822615, "volume": null}, {"date": "1991-06-06", "close": 0.7822615, "volume": null}, {"date": "1991-06-07", "close": 0.7822615, "volume": null}, {"date": "1991-06-10", "close": 0.7822615, "volume": null}, {"date": "1991-06-11", "close": 0.7822615, "volume": null}, {"date": "1991-06-12", "close": 0.7822615, "volume": null}, {"date": "1991-06-13", "close": 0.6258092, "volume": 92041.0}, {"date": "1991-06-14", "close": 0.70403535, "volume": 1918.0}, {"date": "1991-06-17", "close": 0.70403535, "volume": null}, {"date": "1991-06-18", "close": 0.65709966, "volume": 639.0}, {"date": "1991-06-19", "close": 0.65709966, "volume": 6392.0}, {"date": "1991-06-20", "close": 0.65709966, "volume": 5433.0}, {"date": "1991-06-21", "close": 0.68839012, "volume": 32981.0}, {"date": "1991-06-24", "close": 0.73532581, "volume": 10866.0}, {"date": "1991-06-25", "close": 0.75097104, "volume": 2940.0}, {"date": "1991-06-26", "close": 0.7822615, "volume": 14701.0}, {"date": "1991-06-27", "close": 0.7822615, "volume": 11505.0}, {"date": "1991-06-28", "close": 0.86048765, "volume": 1278.0}, {"date": "1991-07-01", "close": 0.86048765, "volume": null}, {"date": "1991-07-02", "close": 0.86048765, "volume": 7031.0}, {"date": "1991-07-03", "close": 0.86048765, "volume": 11505.0}, {"date": "1991-07-04", "close": 0.86048765, "volume": 1278.0}, {"date": "1991-07-05", "close": 0.86048765, "volume": null}, {"date": "1991-07-08", "close": 0.86048765, "volume": null}, {"date": "1991-07-09", "close": 0.9465269, "volume": null}, {"date": "1991-07-10", "close": 0.9465269, "volume": null}, {"date": "1991-07-11", "close": 0.860479, "volume": 4649.0}, {"date": "1991-07-12", "close": 0.860479, "volume": 2905.0}, {"date": "1991-07-15", "close": 0.860479, "volume": null}, {"date": "1991-07-16", "close": 0.860479, "volume": null}, {"date": "1991-07-17", "close": 0.860479, "volume": null}, {"date": "1991-07-18", "close": 0.860479, "volume": null}, {"date": "1991-07-19", "close": 0.84326942, "volume": 581.0}, {"date": "1991-07-22", "close": 0.82605984, "volume": 872.0}, {"date": "1991-07-23", "close": 0.79164068, "volume": 1743.0}, {"date": "1991-07-24", "close": 0.79164068, "volume": null}, {"date": "1991-07-25", "close": 0.79164068, "volume": 1162.0}, {"date": "1991-07-26", "close": 0.79164068, "volume": null}, {"date": "1991-07-29", "close": 0.79164068, "volume": 2324.0}, {"date": "1991-07-30", "close": 0.79164068, "volume": null}, {"date": "1991-07-31", "close": 0.79164068, "volume": null}, {"date": "1991-08-01", "close": 0.75722152, "volume": 11621.0}, {"date": "1991-08-02", "close": 0.75722152, "volume": null}, {"date": "1991-08-05", "close": 0.70559278, "volume": 4242.0}, {"date": "1991-08-06", "close": 0.70559278, "volume": 755.0}, {"date": "1991-08-07", "close": 0.70559278, "volume": null}, {"date": "1991-08-08", "close": 0.70559278, "volume": null}, {"date": "1991-08-09", "close": 0.72280236, "volume": 5172.0}, {"date": "1991-08-12", "close": 0.72280236, "volume": 581.0}, {"date": "1991-08-13", "close": 0.72280236, "volume": 9297.0}, {"date": "1991-08-14", "close": 0.72280236, "volume": null}, {"date": "1991-08-15", "close": 0.72280236, "volume": null}, {"date": "1991-08-16", "close": 0.72280236, "volume": null}, {"date": "1991-08-19", "close": 0.6883832, "volume": 105406.0}, {"date": "1991-08-20", "close": 0.6883832, "volume": null}, {"date": "1991-08-21", "close": 0.6883832, "volume": null}, {"date": "1991-08-22", "close": 0.6883832, "volume": null}, {"date": "1991-08-23", "close": 0.6883832, "volume": 6392.0}, {"date": "1991-08-26", "close": 0.74001194, "volume": 8135.0}, {"date": "1991-08-27", "close": 0.72280236, "volume": 3777.0}, {"date": "1991-08-28", "close": 0.74001194, "volume": 8135.0}, {"date": "1991-08-29", "close": 0.74001194, "volume": null}, {"date": "1991-08-30", "close": 0.74001194, "volume": null}, {"date": "1991-09-02", "close": 0.74001194, "volume": null}, {"date": "1991-09-03", "close": 0.75722152, "volume": 4649.0}, {"date": "1991-09-04", "close": 0.75722152, "volume": null}, {"date": "1991-09-05", "close": 0.75722152, "volume": null}, {"date": "1991-09-06", "close": 0.75722152, "volume": null}, {"date": "1991-09-09", "close": 0.75722152, "volume": null}, {"date": "1991-09-10", "close": 0.74001194, "volume": 6392.0}, {"date": "1991-09-11", "close": 0.75722152, "volume": 1743.0}, {"date": "1991-09-12", "close": 0.75722152, "volume": null}, {"date": "1991-09-13", "close": 0.75722152, "volume": null}, {"date": "1991-09-16", "close": 0.75722152, "volume": null}, {"date": "1991-09-17", "close": 0.75722152, "volume": 6973.0}, {"date": "1991-09-18", "close": 0.74001194, "volume": 29054.0}, {"date": "1991-09-19", "close": 0.70559278, "volume": 3486.0}, {"date": "1991-09-20", "close": 0.72280236, "volume": 7554.0}, {"date": "1991-09-23", "close": 0.72280236, "volume": null}, {"date": "1991-09-24", "close": 0.72280236, "volume": null}, {"date": "1991-09-25", "close": 0.70559278, "volume": 2266.0}, {"date": "1991-09-26", "close": 0.70559278, "volume": null}, {"date": "1991-09-27", "close": 0.72280236, "volume": 9297.0}, {"date": "1991-09-30", "close": 0.72280236, "volume": null}, {"date": "1991-10-01", "close": 0.70559278, "volume": 581.0}, {"date": "1991-10-02", "close": 0.70559278, "volume": null}, {"date": "1991-10-03", "close": 0.6023353, "volume": 17084.0}, {"date": "1991-10-04", "close": 0.5162874, "volume": 1743.0}, {"date": "1991-10-07", "close": 0.5162874, "volume": 581.0}, {"date": "1991-10-08", "close": 0.5162874, "volume": 11040.0}, {"date": "1991-10-09", "close": 0.55070656, "volume": 11621.0}, {"date": "1991-10-10", "close": 0.55070656, "volume": null}, {"date": "1991-10-11", "close": 0.55070656, "volume": null}, {"date": "1991-10-14", "close": 0.55070656, "volume": 1162.0}, {"date": "1991-10-15", "close": 0.55070656, "volume": null}, {"date": "1991-10-16", "close": 0.55070656, "volume": 2441.0}, {"date": "1991-10-17", "close": 0.55070656, "volume": null}, {"date": "1991-10-18", "close": 0.5162874, "volume": 1743.0}, {"date": "1991-10-21", "close": 0.55070656, "volume": 1743.0}, {"date": "1991-10-22", "close": 0.55070656, "volume": 8658.0}, {"date": "1991-10-23", "close": 0.55070656, "volume": 1743.0}, {"date": "1991-10-24", "close": 0.58512572, "volume": 13248.0}, {"date": "1991-10-25", "close": 0.58512572, "volume": 4649.0}, {"date": "1991-10-28", "close": 0.58512572, "volume": 1104.0}, {"date": "1991-10-29", "close": 0.58512572, "volume": null}, {"date": "1991-10-30", "close": 0.58512572, "volume": 5230.0}, {"date": "1991-10-31", "close": 0.58512572, "volume": null}, {"date": "1991-11-01", "close": 0.6023353, "volume": 9239.0}, {"date": "1991-11-04", "close": 0.6023353, "volume": null}, {"date": "1991-11-05", "close": 0.6023353, "volume": null}, {"date": "1991-11-06", "close": 0.58512572, "volume": 6973.0}, {"date": "1991-11-07", "close": 0.56791614, "volume": 1743.0}, {"date": "1991-11-08", "close": 0.5162874, "volume": 3486.0}, {"date": "1991-11-11", "close": 0.46465866, "volume": 19233.0}, {"date": "1991-11-12", "close": 0.4302395, "volume": 23417.0}, {"date": "1991-11-13", "close": 0.5162874, "volume": 10750.0}, {"date": "1991-11-14", "close": 0.5162874, "volume": null}, {"date": "1991-11-15", "close": 0.53349698, "volume": 3022.0}, {"date": "1991-11-18", "close": 0.53349698, "volume": null}, {"date": "1991-11-19", "close": 0.53349698, "volume": null}, {"date": "1991-11-20", "close": 0.53349698, "volume": null}, {"date": "1991-11-21", "close": 0.6023353, "volume": 13423.0}, {"date": "1991-11-22", "close": 0.6023353, "volume": null}, {"date": "1991-11-25", "close": 0.6023353, "volume": null}, {"date": "1991-11-26", "close": 0.61954488, "volume": 3254.0}, {"date": "1991-11-27", "close": 0.61954488, "volume": 5288.0}, {"date": "1991-11-28", "close": 0.61954488, "volume": 1278.0}, {"date": "1991-11-29", "close": 0.61954488, "volume": 3196.0}, {"date": "1991-12-02", "close": 0.61954488, "volume": null}, {"date": "1991-12-03", "close": 0.58512572, "volume": 16851.0}, {"date": "1991-12-04", "close": 0.58512572, "volume": 2905.0}, {"date": "1991-12-05", "close": 0.58512572, "volume": null}, {"date": "1991-12-06", "close": 0.58512572, "volume": null}, {"date": "1991-12-09", "close": 0.58512572, "volume": null}, {"date": "1991-12-10", "close": 0.53349698, "volume": 2789.0}, {"date": "1991-12-11", "close": 0.53349698, "volume": 581.0}, {"date": "1991-12-12", "close": 0.53349698, "volume": null}, {"date": "1991-12-13", "close": 0.53349698, "volume": 2324.0}, {"date": "1991-12-16", "close": 0.53349698, "volume": null}, {"date": "1991-12-17", "close": 0.5162874, "volume": 1278.0}, {"date": "1991-12-18", "close": 0.5162874, "volume": 19175.0}, {"date": "1991-12-19", "close": 0.5162874, "volume": null}, {"date": "1991-12-20", "close": 0.5162874, "volume": null}, {"date": "1991-12-23", "close": 0.5162874, "volume": null}, {"date": "1991-12-24", "close": 0.5162874, "volume": null}, {"date": "1991-12-25", "close": 0.5162874, "volume": null}, {"date": "1991-12-26", "close": 0.5162874, "volume": null}, {"date": "1991-12-27", "close": 0.5162874, "volume": null}, {"date": "1991-12-30", "close": 0.53349698, "volume": 872.0}, {"date": "1991-12-31", "close": 0.5162874, "volume": 13946.0}, {"date": "1992-01-01", "close": 0.5162874, "volume": null}, {"date": "1992-01-02", "close": 0.5162874, "volume": 581.0}, {"date": "1992-01-03", "close": 0.5162874, "volume": null}, {"date": "1992-01-06", "close": 0.48186824, "volume": 9181.0}, {"date": "1992-01-07", "close": 0.48186824, "volume": 6101.0}, {"date": "1992-01-08", "close": 0.4302395, "volume": 90647.0}, {"date": "1992-01-09", "close": 0.4302395, "volume": 95296.0}, {"date": "1992-01-10", "close": 0.4302395, "volume": 15050.0}, {"date": "1992-01-13", "close": 0.4302395, "volume": 60431.0}, {"date": "1992-01-14", "close": 0.4302395, "volume": 35097.0}, {"date": "1992-01-15", "close": 0.4302395, "volume": null}, {"date": "1992-01-16", "close": 0.49907782, "volume": 1859.0}, {"date": "1992-01-17", "close": 0.49907782, "volume": 4126.0}, {"date": "1992-01-20", "close": 0.49907782, "volume": 4649.0}, {"date": "1992-01-21", "close": 0.49907782, "volume": null}, {"date": "1992-01-22", "close": 0.55070656, "volume": 32714.0}, {"date": "1992-01-23", "close": 0.55070656, "volume": 29054.0}, {"date": "1992-01-24", "close": 0.5162874, "volume": 8716.0}, {"date": "1992-01-27", "close": 0.5162874, "volume": null}, {"date": "1992-01-28", "close": 0.5162874, "volume": null}, {"date": "1992-01-29", "close": 0.49907782, "volume": 23708.0}, {"date": "1992-01-30", "close": 0.49907782, "volume": null}, {"date": "1992-01-31", "close": 0.49907782, "volume": null}, {"date": "1992-02-03", "close": 0.49907782, "volume": null}, {"date": "1992-02-04", "close": 0.49907782, "volume": 4068.0}, {"date": "1992-02-05", "close": 0.49907782, "volume": null}, {"date": "1992-02-06", "close": 0.5162874, "volume": 38235.0}, {"date": "1992-02-07", "close": 0.5162874, "volume": null}, {"date": "1992-02-10", "close": 0.5162874, "volume": null}, {"date": "1992-02-11", "close": 0.5162874, "volume": null}, {"date": "1992-02-12", "close": 0.5162874, "volume": null}, {"date": "1992-02-13", "close": 0.4302395, "volume": 29054.0}, {"date": "1992-02-14", "close": 0.4302395, "volume": null}, {"date": "1992-02-17", "close": 0.4302395, "volume": null}, {"date": "1992-02-18", "close": 0.5162874, "volume": 8600.0}, {"date": "1992-02-19", "close": 0.5162874, "volume": null}, {"date": "1992-02-20", "close": 0.44744908, "volume": 65080.0}, {"date": "1992-02-21", "close": 0.44744908, "volume": 3486.0}, {"date": "1992-02-24", "close": 0.4302395, "volume": 10459.0}, {"date": "1992-02-25", "close": 0.4302395, "volume": null}, {"date": "1992-02-26", "close": 0.36140118, "volume": 2382.0}, {"date": "1992-02-27", "close": 0.3441916, "volume": 3893.0}, {"date": "1992-02-28", "close": 0.3441916, "volume": 5811.0}, {"date": "1992-03-02", "close": 0.3441916, "volume": null}, {"date": "1992-03-03", "close": 0.3441916, "volume": null}, {"date": "1992-03-04", "close": 0.3441916, "volume": null}, {"date": "1992-03-05", "close": 0.3441916, "volume": null}, {"date": "1992-03-06", "close": 0.49907782, "volume": 6508.0}, {"date": "1992-03-09", "close": 0.49907782, "volume": null}, {"date": "1992-03-10", "close": 0.5162874, "volume": 40907.0}, {"date": "1992-03-11", "close": 0.5162874, "volume": null}, {"date": "1992-03-12", "close": 0.5162874, "volume": 1743.0}, {"date": "1992-03-13", "close": 0.5162874, "volume": null}, {"date": "1992-03-16", "close": 0.5162874, "volume": null}, {"date": "1992-03-17", "close": 0.49907782, "volume": 4649.0}, {"date": "1992-03-18", "close": 0.48186824, "volume": 3486.0}, {"date": "1992-03-19", "close": 0.48186824, "volume": 581.0}, {"date": "1992-03-20", "close": 0.48186824, "volume": null}, {"date": "1992-03-23", "close": 0.48186824, "volume": null}, {"date": "1992-03-24", "close": 0.48186824, "volume": null}, {"date": "1992-03-25", "close": 0.5162874, "volume": 33121.0}, {"date": "1992-03-26", "close": 0.49907782, "volume": 8135.0}, {"date": "1992-03-27", "close": 0.49907782, "volume": 5811.0}, {"date": "1992-03-30", "close": 0.49907782, "volume": null}, {"date": "1992-03-31", "close": 0.49907782, "volume": null}, {"date": "1992-04-01", "close": 0.39582034, "volume": 34051.0}, {"date": "1992-04-02", "close": 0.39582034, "volume": 15050.0}, {"date": "1992-04-03", "close": 0.30977244, "volume": 22081.0}, {"date": "1992-04-06", "close": 0.3441916, "volume": 11157.0}, {"date": "1992-04-07", "close": 0.39582034, "volume": 2324.0}, {"date": "1992-04-08", "close": 0.4302395, "volume": 5811.0}, {"date": "1992-04-09", "close": 0.4302395, "volume": 2557.0}, {"date": "1992-04-10", "close": 0.4302395, "volume": null}, {"date": "1992-04-13", "close": 0.4302395, "volume": 1162.0}, {"date": "1992-04-14", "close": 0.4302395, "volume": null}, {"date": "1992-04-15", "close": 0.4302395, "volume": null}, {"date": "1992-04-16", "close": 0.4302395, "volume": 4300.0}, {"date": "1992-04-17", "close": 0.4302395, "volume": null}, {"date": "1992-04-20", "close": 0.4302395, "volume": null}, {"date": "1992-04-21", "close": 0.46465866, "volume": 1162.0}, {"date": "1992-04-22", "close": 0.46465866, "volume": null}, {"date": "1992-04-23", "close": 0.46465866, "volume": 2905.0}, {"date": "1992-04-24", "close": 0.48186824, "volume": 581.0}, {"date": "1992-04-27", "close": 0.46465866, "volume": 5230.0}, {"date": "1992-04-28", "close": 0.46465866, "volume": null}, {"date": "1992-04-29", "close": 0.46465866, "volume": 4474.0}, {"date": "1992-04-30", "close": 0.46465866, "volume": null}, {"date": "1992-05-01", "close": 0.49907782, "volume": 9762.0}, {"date": "1992-05-04", "close": 0.49907782, "volume": 18013.0}, {"date": "1992-05-05", "close": 0.49907782, "volume": 20802.0}, {"date": "1992-05-06", "close": 0.49907782, "volume": 5230.0}, {"date": "1992-05-07", "close": 0.49907782, "volume": null}, {"date": "1992-05-08", "close": 0.49907782, "volume": 581.0}, {"date": "1992-05-11", "close": 0.49907782, "volume": null}, {"date": "1992-05-12", "close": 0.49907782, "volume": 58107.0}, {"date": "1992-05-13", "close": 0.49907782, "volume": null}, {"date": "1992-05-14", "close": 0.49907782, "volume": 16270.0}, {"date": "1992-05-15", "close": 0.49907782, "volume": 41372.0}, {"date": "1992-05-18", "close": 0.49907782, "volume": null}, {"date": "1992-05-19", "close": 0.49907782, "volume": null}, {"date": "1992-05-20", "close": 0.49907782, "volume": null}, {"date": "1992-05-21", "close": 0.49907782, "volume": 16212.0}, {"date": "1992-05-22", "close": 0.49907782, "volume": null}, {"date": "1992-05-25", "close": 0.49907782, "volume": null}, {"date": "1992-05-26", "close": 0.49907782, "volume": null}, {"date": "1992-05-27", "close": 0.49907782, "volume": null}, {"date": "1992-05-28", "close": 0.49907782, "volume": null}, {"date": "1992-05-29", "close": 0.49907782, "volume": 5811.0}, {"date": "1992-06-01", "close": 0.49907782, "volume": 11621.0}, {"date": "1992-06-02", "close": 0.49907782, "volume": null}, {"date": "1992-06-03", "close": 0.49907782, "volume": 3486.0}, {"date": "1992-06-04", "close": 0.5162874, "volume": 15689.0}, {"date": "1992-06-05", "close": 0.5162874, "volume": 17432.0}, {"date": "1992-06-08", "close": 0.5162874, "volume": null}, {"date": "1992-06-09", "close": 0.5162874, "volume": null}, {"date": "1992-06-10", "close": 0.49907782, "volume": 5811.0}, {"date": "1992-06-11", "close": 0.49907782, "volume": null}, {"date": "1992-06-12", "close": 0.49907782, "volume": null}, {"date": "1992-06-15", "close": 0.49907782, "volume": null}, {"date": "1992-06-16", "close": 0.49907782, "volume": null}, {"date": "1992-06-17", "close": 0.49907782, "volume": null}, {"date": "1992-06-18", "close": 0.4302395, "volume": 35852.0}, {"date": "1992-06-19", "close": 0.4302395, "volume": null}, {"date": "1992-06-22", "close": 0.4302395, "volume": null}, {"date": "1992-06-23", "close": 0.4302395, "volume": null}, {"date": "1992-06-24", "close": 0.4302395, "volume": null}, {"date": "1992-06-25", "close": 0.4302395, "volume": null}, {"date": "1992-06-26", "close": 0.4302395, "volume": null}, {"date": "1992-06-29", "close": 0.4302395, "volume": null}, {"date": "1992-06-30", "close": 0.3441916, "volume": 21674.0}, {"date": "1992-07-01", "close": 0.3441916, "volume": null}, {"date": "1992-07-02", "close": 0.3441916, "volume": null}, {"date": "1992-07-03", "close": 0.36140118, "volume": 1162.0}, {"date": "1992-07-06", "close": 0.36140118, "volume": null}, {"date": "1992-07-07", "close": 0.37861076, "volume": 2324.0}, {"date": "1992-07-08", "close": 0.36140118, "volume": 25567.0}, {"date": "1992-07-09", "close": 0.36140118, "volume": 69729.0}, {"date": "1992-07-10", "close": 0.3441916, "volume": 17490.0}, {"date": "1992-07-13", "close": 0.32698202, "volume": 5811.0}, {"date": "1992-07-14", "close": 0.32698202, "volume": null}, {"date": "1992-07-15", "close": 0.32698202, "volume": null}, {"date": "1992-07-16", "close": 0.32698202, "volume": null}, {"date": "1992-07-17", "close": 0.32698202, "volume": null}, {"date": "1992-07-20", "close": 0.32698202, "volume": null}, {"date": "1992-07-21", "close": 0.32698202, "volume": null}, {"date": "1992-07-22", "close": 0.32698202, "volume": null}, {"date": "1992-07-23", "close": 0.32698202, "volume": null}, {"date": "1992-07-24", "close": 0.30977244, "volume": 6334.0}, {"date": "1992-07-27", "close": 0.30977244, "volume": null}, {"date": "1992-07-28", "close": 0.30977244, "volume": null}, {"date": "1992-07-29", "close": 0.30977244, "volume": null}, {"date": "1992-07-30", "close": 0.30977244, "volume": null}, {"date": "1992-07-31", "close": 0.30977244, "volume": 1627.0}, {"date": "1992-08-03", "close": 0.32698202, "volume": 1162.0}, {"date": "1992-08-04", "close": 0.32698202, "volume": null}, {"date": "1992-08-05", "close": 0.32698202, "volume": 4649.0}, {"date": "1992-08-06", "close": 0.30977244, "volume": 1162.0}, {"date": "1992-08-07", "close": 0.30977244, "volume": null}, {"date": "1992-08-10", "close": 0.30977244, "volume": null}, {"date": "1992-08-11", "close": 0.3441916, "volume": 1162.0}, {"date": "1992-08-12", "close": 0.3441916, "volume": null}, {"date": "1992-08-13", "close": 0.3441916, "volume": null}, {"date": "1992-08-14", "close": 0.3441916, "volume": null}, {"date": "1992-08-17", "close": 0.3441916, "volume": null}, {"date": "1992-08-18", "close": 0.3441916, "volume": 16270.0}, {"date": "1992-08-19", "close": 0.3441916, "volume": null}, {"date": "1992-08-20", "close": 0.3441916, "volume": null}, {"date": "1992-08-21", "close": 0.3441916, "volume": 1162.0}, {"date": "1992-08-24", "close": 0.32698202, "volume": 2324.0}, {"date": "1992-08-25", "close": 0.32698202, "volume": null}, {"date": "1992-08-26", "close": 0.32698202, "volume": 3486.0}, {"date": "1992-08-27", "close": 0.32698202, "volume": null}, {"date": "1992-08-28", "close": 0.32698202, "volume": null}, {"date": "1992-08-31", "close": 0.32698202, "volume": 15108.0}, {"date": "1992-09-01", "close": 0.41302992, "volume": 29054.0}, {"date": "1992-09-02", "close": 0.4302395, "volume": 7263.0}, {"date": "1992-09-03", "close": 0.4302395, "volume": null}, {"date": "1992-09-04", "close": 0.4302395, "volume": null}, {"date": "1992-09-07", "close": 0.4302395, "volume": 2324.0}, {"date": "1992-09-08", "close": 0.4302395, "volume": null}, {"date": "1992-09-09", "close": 0.4302395, "volume": null}, {"date": "1992-09-10", "close": 0.4302395, "volume": null}, {"date": "1992-09-11", "close": 0.4302395, "volume": null}, {"date": "1992-09-14", "close": 0.4302395, "volume": null}, {"date": "1992-09-15", "close": 0.4302395, "volume": null}, {"date": "1992-09-16", "close": 0.4302395, "volume": null}, {"date": "1992-09-17", "close": 0.4302395, "volume": null}, {"date": "1992-09-18", "close": 0.4302395, "volume": null}, {"date": "1992-09-21", "close": 0.4302395, "volume": null}, {"date": "1992-09-22", "close": 0.4302395, "volume": null}, {"date": "1992-09-23", "close": 0.4302395, "volume": null}, {"date": "1992-09-24", "close": 0.4302395, "volume": null}, {"date": "1992-09-25", "close": 0.4302395, "volume": null}, {"date": "1992-09-28", "close": 0.4302395, "volume": null}, {"date": "1992-09-29", "close": 0.4302395, "volume": 11621.0}, {"date": "1992-09-30", "close": 0.4302395, "volume": null}, {"date": "1992-10-01", "close": 0.4302395, "volume": 11621.0}, {"date": "1992-10-02", "close": 0.30977244, "volume": 11621.0}, {"date": "1992-10-05", "close": 0.2581437, "volume": 6682.0}, {"date": "1992-10-06", "close": 0.2581437, "volume": null}, {"date": "1992-10-07", "close": 0.2581437, "volume": 16444.0}, {"date": "1992-10-08", "close": 0.2581437, "volume": 10459.0}, {"date": "1992-10-09", "close": 0.2581437, "volume": null}, {"date": "1992-10-12", "close": 0.2581437, "volume": null}, {"date": "1992-10-13", "close": 0.24093412, "volume": 4997.0}, {"date": "1992-10-14", "close": 0.24093412, "volume": null}, {"date": "1992-10-15", "close": 0.24093412, "volume": 1162.0}, {"date": "1992-10-16", "close": 0.18930538, "volume": 10866.0}, {"date": "1992-10-19", "close": 0.18930538, "volume": null}, {"date": "1992-10-20", "close": 0.18930538, "volume": null}, {"date": "1992-10-21", "close": 0.18930538, "volume": null}, {"date": "1992-10-22", "close": 0.18930538, "volume": null}, {"date": "1992-10-23", "close": 0.24093412, "volume": 41256.0}, {"date": "1992-10-26", "close": 0.24093412, "volume": null}, {"date": "1992-10-27", "close": 0.24093412, "volume": null}, {"date": "1992-10-28", "close": 0.24093412, "volume": null}, {"date": "1992-10-29", "close": 0.24093412, "volume": null}, {"date": "1992-10-30", "close": 0.24093412, "volume": null}, {"date": "1992-11-02", "close": 0.24093412, "volume": null}, {"date": "1992-11-03", "close": 0.24093412, "volume": null}, {"date": "1992-11-04", "close": 0.24093412, "volume": null}, {"date": "1992-11-05", "close": 0.24093412, "volume": null}, {"date": "1992-11-06", "close": 0.2581437, "volume": 5811.0}, {"date": "1992-11-09", "close": 0.30977244, "volume": 1162.0}, {"date": "1992-11-10", "close": 0.30977244, "volume": 5811.0}, {"date": "1992-11-11", "close": 0.32698202, "volume": 16270.0}, {"date": "1992-11-12", "close": 0.37861076, "volume": 1162.0}, {"date": "1992-11-13", "close": 0.37861076, "volume": null}, {"date": "1992-11-16", "close": 0.37861076, "volume": null}, {"date": "1992-11-17", "close": 0.32698202, "volume": 27136.0}, {"date": "1992-11-18", "close": 0.32698202, "volume": null}, {"date": "1992-11-19", "close": 0.3441916, "volume": 24405.0}, {"date": "1992-11-20", "close": 0.3441916, "volume": null}, {"date": "1992-11-23", "close": 0.3441916, "volume": 1162.0}, {"date": "1992-11-24", "close": 0.3441916, "volume": null}, {"date": "1992-11-25", "close": 0.3441916, "volume": null}, {"date": "1992-11-26", "close": 0.3441916, "volume": null}, {"date": "1992-11-27", "close": 0.3441916, "volume": null}, {"date": "1992-11-30", "close": 0.3441916, "volume": null}, {"date": "1992-12-01", "close": 0.3441916, "volume": null}, {"date": "1992-12-02", "close": 0.3441916, "volume": null}, {"date": "1992-12-03", "close": 0.3441916, "volume": null}, {"date": "1992-12-04", "close": 0.3441916, "volume": null}, {"date": "1992-12-07", "close": 0.3441916, "volume": null}, {"date": "1992-12-08", "close": 0.3441916, "volume": 10634.0}, {"date": "1992-12-09", "close": 0.3441916, "volume": null}, {"date": "1992-12-10", "close": 0.3441916, "volume": 1162.0}, {"date": "1992-12-11", "close": 0.3441916, "volume": null}, {"date": "1992-12-14", "close": 0.32698202, "volume": 4649.0}, {"date": "1992-12-15", "close": 0.32698202, "volume": null}, {"date": "1992-12-16", "close": 0.3441916, "volume": 1162.0}, {"date": "1992-12-17", "close": 0.41302992, "volume": 11621.0}, {"date": "1992-12-18", "close": 0.41302992, "volume": null}, {"date": "1992-12-21", "close": 0.41302992, "volume": null}, {"date": "1992-12-22", "close": 0.41302992, "volume": null}, {"date": "1992-12-23", "close": 0.41302992, "volume": null}, {"date": "1992-12-24", "close": 0.4302395, "volume": 10459.0}, {"date": "1992-12-25", "close": 0.4302395, "volume": null}, {"date": "1992-12-28", "close": 0.4302395, "volume": null}, {"date": "1992-12-29", "close": 0.4302395, "volume": null}, {"date": "1992-12-30", "close": 0.4302395, "volume": null}, {"date": "1992-12-31", "close": 0.4302395, "volume": null}, {"date": "1993-01-01", "close": 0.4302395, "volume": null}, {"date": "1993-01-04", "close": 0.4302395, "volume": null}, {"date": "1993-01-05", "close": 0.4302395, "volume": null}, {"date": "1993-01-06", "close": 0.4302395, "volume": 1162.0}, {"date": "1993-01-07", "close": 0.4302395, "volume": null}, {"date": "1993-01-08", "close": 0.4302395, "volume": 2034.0}, {"date": "1993-01-11", "close": 0.44744908, "volume": 2324.0}, {"date": "1993-01-12", "close": 0.44744908, "volume": null}, {"date": "1993-01-13", "close": 0.44744908, "volume": null}, {"date": "1993-01-14", "close": 0.44744908, "volume": null}, {"date": "1993-01-15", "close": 0.44744908, "volume": 1162.0}, {"date": "1993-01-18", "close": 0.4302395, "volume": 13946.0}, {"date": "1993-01-19", "close": 0.4302395, "volume": null}, {"date": "1993-01-20", "close": 0.4302395, "volume": null}, {"date": "1993-01-21", "close": 0.4302395, "volume": null}, {"date": "1993-01-22", "close": 0.4302395, "volume": null}, {"date": "1993-01-25", "close": 0.4302395, "volume": null}, {"date": "1993-01-26", "close": 0.4302395, "volume": 5927.0}, {"date": "1993-01-27", "close": 0.4302395, "volume": null}, {"date": "1993-01-28", "close": 0.4302395, "volume": 8193.0}, {"date": "1993-01-29", "close": 0.4302395, "volume": 3486.0}, {"date": "1993-02-01", "close": 0.4302395, "volume": 1162.0}, {"date": "1993-02-02", "close": 0.4302395, "volume": 6392.0}, {"date": "1993-02-03", "close": 0.48186824, "volume": 15108.0}, {"date": "1993-02-04", "close": 0.48186824, "volume": null}, {"date": "1993-02-05", "close": 0.4302395, "volume": 2092.0}, {"date": "1993-02-08", "close": 0.4302395, "volume": null}, {"date": "1993-02-09", "close": 0.4302395, "volume": 13946.0}, {"date": "1993-02-10", "close": 0.4302395, "volume": null}, {"date": "1993-02-11", "close": 0.4302395, "volume": null}, {"date": "1993-02-12", "close": 0.4302395, "volume": null}, {"date": "1993-02-15", "close": 0.4302395, "volume": null}, {"date": "1993-02-16", "close": 0.4302395, "volume": null}, {"date": "1993-02-17", "close": 0.4302395, "volume": 4649.0}, {"date": "1993-02-18", "close": 0.4302395, "volume": null}, {"date": "1993-02-19", "close": 0.4302395, "volume": null}, {"date": "1993-02-22", "close": 0.4302395, "volume": null}, {"date": "1993-02-23", "close": 0.4302395, "volume": null}, {"date": "1993-02-24", "close": 0.4302395, "volume": null}, {"date": "1993-02-25", "close": 0.4302395, "volume": null}, {"date": "1993-02-26", "close": 0.4302395, "volume": null}, {"date": "1993-03-01", "close": 0.4302395, "volume": null}, {"date": "1993-03-02", "close": 0.4302395, "volume": null}, {"date": "1993-03-03", "close": 0.41302992, "volume": 9530.0}, {"date": "1993-03-04", "close": 0.41302992, "volume": null}, {"date": "1993-03-05", "close": 0.41302992, "volume": null}, {"date": "1993-03-08", "close": 0.41302992, "volume": null}, {"date": "1993-03-09", "close": 0.41302992, "volume": null}, {"date": "1993-03-10", "close": 0.37861076, "volume": 12144.0}, {"date": "1993-03-11", "close": 0.37861076, "volume": 6682.0}, {"date": "1993-03-12", "close": 0.37861076, "volume": null}, {"date": "1993-03-15", "close": 0.37861076, "volume": null}, {"date": "1993-03-16", "close": 0.3441916, "volume": 4649.0}, {"date": "1993-03-17", "close": 0.3441916, "volume": null}, {"date": "1993-03-18", "close": 0.3441916, "volume": null}, {"date": "1993-03-19", "close": 0.2581437, "volume": 11621.0}, {"date": "1993-03-22", "close": 0.2581437, "volume": 29054.0}, {"date": "1993-03-23", "close": 0.2581437, "volume": null}, {"date": "1993-03-24", "close": 0.2581437, "volume": null}, {"date": "1993-03-25", "close": 0.2581437, "volume": null}, {"date": "1993-03-26", "close": 0.32698202, "volume": 12203.0}, {"date": "1993-03-29", "close": 0.36140118, "volume": 4358.0}, {"date": "1993-03-30", "close": 0.37861076, "volume": 18594.0}, {"date": "1993-03-31", "close": 0.37861076, "volume": null}, {"date": "1993-04-01", "close": 0.39582034, "volume": 7554.0}, {"date": "1993-04-02", "close": 0.41302992, "volume": 11621.0}, {"date": "1993-04-05", "close": 0.41302992, "volume": null}, {"date": "1993-04-06", "close": 0.41302992, "volume": null}, {"date": "1993-04-07", "close": 0.41302992, "volume": 1162.0}, {"date": "1993-04-08", "close": 0.41302992, "volume": 11621.0}, {"date": "1993-04-09", "close": 0.41302992, "volume": null}, {"date": "1993-04-12", "close": 0.41302992, "volume": null}, {"date": "1993-04-13", "close": 0.41302992, "volume": 10459.0}, {"date": "1993-04-14", "close": 0.41302992, "volume": 18594.0}, {"date": "1993-04-15", "close": 0.44744908, "volume": 9530.0}, {"date": "1993-04-16", "close": 0.44744908, "volume": 1918.0}, {"date": "1993-04-19", "close": 0.44744908, "volume": 10459.0}, {"date": "1993-04-20", "close": 0.41302992, "volume": 3661.0}, {"date": "1993-04-21", "close": 0.4302395, "volume": 5811.0}, {"date": "1993-04-22", "close": 0.4302395, "volume": 1918.0}, {"date": "1993-04-23", "close": 0.4302395, "volume": 1162.0}, {"date": "1993-04-26", "close": 0.4302395, "volume": 5811.0}, {"date": "1993-04-27", "close": 0.44744908, "volume": 29693.0}, {"date": "1993-04-28", "close": 0.46465866, "volume": 9878.0}, {"date": "1993-04-29", "close": 0.46465866, "volume": 8774.0}, {"date": "1993-04-30", "close": 0.46465866, "volume": 5811.0}, {"date": "1993-05-03", "close": 0.48186824, "volume": 6392.0}, {"date": "1993-05-04", "close": 0.4302395, "volume": 15108.0}, {"date": "1993-05-05", "close": 0.4302395, "volume": 8484.0}, {"date": "1993-05-06", "close": 0.4302395, "volume": 5811.0}, {"date": "1993-05-07", "close": 0.4302395, "volume": 4300.0}, {"date": "1993-05-10", "close": 0.39582034, "volume": 28008.0}, {"date": "1993-05-11", "close": 0.39582034, "volume": null}, {"date": "1993-05-12", "close": 0.4302395, "volume": 21965.0}, {"date": "1993-05-13", "close": 0.4302395, "volume": null}, {"date": "1993-05-14", "close": 0.41302992, "volume": 23824.0}, {"date": "1993-05-17", "close": 0.41302992, "volume": null}, {"date": "1993-05-18", "close": 0.41302992, "volume": null}, {"date": "1993-05-19", "close": 0.39582034, "volume": 9065.0}, {"date": "1993-05-20", "close": 0.39582034, "volume": null}, {"date": "1993-05-21", "close": 0.36140118, "volume": 3486.0}, {"date": "1993-05-24", "close": 0.36140118, "volume": 3196.0}, {"date": "1993-05-25", "close": 0.3441916, "volume": 7380.0}, {"date": "1993-05-26", "close": 0.36140118, "volume": 7903.0}, {"date": "1993-05-27", "close": 0.36140118, "volume": null}, {"date": "1993-05-28", "close": 0.37861076, "volume": 1395.0}, {"date": "1993-05-31", "close": 0.37861076, "volume": 13946.0}, {"date": "1993-06-01", "close": 0.37861076, "volume": null}, {"date": "1993-06-02", "close": 0.36140118, "volume": 4649.0}, {"date": "1993-06-03", "close": 0.37861076, "volume": 1162.0}, {"date": "1993-06-04", "close": 0.37861076, "volume": null}, {"date": "1993-06-07", "close": 0.36140118, "volume": 2324.0}, {"date": "1993-06-08", "close": 0.36140118, "volume": 1162.0}, {"date": "1993-06-09", "close": 0.36140118, "volume": 5811.0}, {"date": "1993-06-10", "close": 0.36140118, "volume": 3486.0}, {"date": "1993-06-11", "close": 0.36140118, "volume": null}, {"date": "1993-06-14", "close": 0.36140118, "volume": null}, {"date": "1993-06-15", "close": 0.36140118, "volume": null}, {"date": "1993-06-16", "close": 0.36140118, "volume": null}, {"date": "1993-06-17", "close": 0.36140118, "volume": null}, {"date": "1993-06-18", "close": 0.3441916, "volume": 52878.0}, {"date": "1993-06-21", "close": 0.3441916, "volume": null}, {"date": "1993-06-22", "close": 0.3441916, "volume": null}, {"date": "1993-06-23", "close": 0.3441916, "volume": null}, {"date": "1993-06-24", "close": 0.3441916, "volume": null}, {"date": "1993-06-25", "close": 0.3441916, "volume": null}, {"date": "1993-06-28", "close": 0.3441916, "volume": null}, {"date": "1993-06-29", "close": 0.3441916, "volume": null}, {"date": "1993-06-30", "close": 0.3441916, "volume": null}, {"date": "1993-07-01", "close": 0.3441916, "volume": null}, {"date": "1993-07-02", "close": 0.3441916, "volume": null}, {"date": "1993-07-05", "close": 0.3441916, "volume": null}, {"date": "1993-07-06", "close": 0.3441916, "volume": null}, {"date": "1993-07-07", "close": 0.3441916, "volume": null}, {"date": "1993-07-08", "close": 0.3441916, "volume": null}, {"date": "1993-07-09", "close": 0.3441916, "volume": null}, {"date": "1993-07-12", "close": 0.3441916, "volume": null}, {"date": "1993-07-13", "close": 0.3441916, "volume": null}, {"date": "1993-07-14", "close": 0.3441916, "volume": null}, {"date": "1993-07-15", "close": 0.3441916, "volume": null}, {"date": "1993-07-16", "close": 0.3441916, "volume": null}, {"date": "1993-07-19", "close": 0.3441916, "volume": null}, {"date": "1993-07-20", "close": 0.3441916, "volume": null}, {"date": "1993-07-21", "close": 0.3441916, "volume": null}, {"date": "1993-07-22", "close": 0.3441916, "volume": null}, {"date": "1993-07-23", "close": 0.3441916, "volume": null}, {"date": "1993-07-26", "close": 0.3441916, "volume": null}, {"date": "1993-07-27", "close": 0.3441916, "volume": null}, {"date": "1993-07-28", "close": 0.3441916, "volume": null}, {"date": "1993-07-29", "close": 0.3441916, "volume": null}, {"date": "1993-07-30", "close": 0.3441916, "volume": null}, {"date": "1993-08-02", "close": 0.3441916, "volume": null}, {"date": "1993-08-03", "close": 0.3441916, "volume": null}, {"date": "1993-08-04", "close": 0.3441916, "volume": null}, {"date": "1993-08-05", "close": 0.3441916, "volume": null}, {"date": "1993-08-06", "close": 0.3441916, "volume": null}, {"date": "1993-08-09", "close": 0.3441916, "volume": null}, {"date": "1993-08-10", "close": 0.48186824, "volume": 1162.0}, {"date": "1993-08-11", "close": 0.48186824, "volume": null}, {"date": "1993-08-12", "close": 0.44744908, "volume": 18594.0}, {"date": "1993-08-13", "close": 0.44744908, "volume": null}, {"date": "1993-08-16", "close": 0.48186824, "volume": 14527.0}, {"date": "1993-08-17", "close": 0.48186824, "volume": 581.0}, {"date": "1993-08-18", "close": 0.46465866, "volume": 2905.0}, {"date": "1993-08-19", "close": 0.48186824, "volume": 1162.0}, {"date": "1993-08-20", "close": 0.48186824, "volume": null}, {"date": "1993-08-23", "close": 0.44744908, "volume": 5811.0}, {"date": "1993-08-24", "close": 0.46465866, "volume": 2334920.0}, {"date": "1993-08-25", "close": 0.5162874, "volume": 9878.0}, {"date": "1993-08-26", "close": 0.53349698, "volume": 682934.0}, {"date": "1993-08-27", "close": 0.55070656, "volume": 16851.0}, {"date": "1993-08-30", "close": 0.53349698, "volume": 162700.0}, {"date": "1993-08-31", "close": 0.56791614, "volume": 151079.0}, {"date": "1993-09-01", "close": 0.58512572, "volume": 70891.0}, {"date": "1993-09-02", "close": 0.58512572, "volume": 43116.0}, {"date": "1993-09-03", "close": 0.6023353, "volume": 40675.0}, {"date": "1993-09-06", "close": 0.6023353, "volume": 69729.0}, {"date": "1993-09-07", "close": 0.6023353, "volume": 70310.0}, {"date": "1993-09-08", "close": 0.6023353, "volume": 26148.0}, {"date": "1993-09-09", "close": 0.61954488, "volume": 46486.0}, {"date": "1993-09-10", "close": 0.61954488, "volume": 25567.0}, {"date": "1993-09-13", "close": 0.6023353, "volume": 7554.0}, {"date": "1993-09-14", "close": 0.58512572, "volume": 4068.0}, {"date": "1993-09-15", "close": 0.6023353, "volume": 179551.0}, {"date": "1993-09-16", "close": 0.6023353, "volume": 65777.0}, {"date": "1993-09-17", "close": 0.6023353, "volume": null}, {"date": "1993-09-20", "close": 0.6023353, "volume": null}, {"date": "1993-09-21", "close": 0.6023353, "volume": 28473.0}, {"date": "1993-09-22", "close": 0.58512572, "volume": 4649.0}, {"date": "1993-09-23", "close": 0.58512572, "volume": null}, {"date": "1993-09-24", "close": 0.6023353, "volume": 10169.0}, {"date": "1993-09-27", "close": 0.58512572, "volume": 62756.0}, {"date": "1993-09-28", "close": 0.58512572, "volume": 1395.0}, {"date": "1993-09-29", "close": 0.6023353, "volume": 29054.0}, {"date": "1993-09-30", "close": 0.6023353, "volume": 30216.0}, {"date": "1993-10-01", "close": 0.6023353, "volume": 16270.0}, {"date": "1993-10-04", "close": 0.6023353, "volume": 18594.0}, {"date": "1993-10-05", "close": 0.6023353, "volume": 2905.0}, {"date": "1993-10-06", "close": 0.6023353, "volume": 101106.0}, {"date": "1993-10-07", "close": 0.6023353, "volume": 60431.0}, {"date": "1993-10-08", "close": 0.58512572, "volume": 1336.0}, {"date": "1993-10-11", "close": 0.58512572, "volume": 17432.0}, {"date": "1993-10-12", "close": 0.55070656, "volume": 34864.0}, {"date": "1993-10-13", "close": 0.6023353, "volume": 1743.0}, {"date": "1993-10-14", "close": 0.58512572, "volume": 11621.0}, {"date": "1993-10-15", "close": 0.58512572, "volume": 10459.0}, {"date": "1993-10-18", "close": 0.58512572, "volume": 2905.0}, {"date": "1993-10-19", "close": 0.56791614, "volume": 1743.0}, {"date": "1993-10-20", "close": 0.56791614, "volume": 7554.0}, {"date": "1993-10-21", "close": 0.55070656, "volume": 32249.0}, {"date": "1993-10-22", "close": 0.55070656, "volume": 1743.0}, {"date": "1993-10-25", "close": 0.55070656, "volume": null}, {"date": "1993-10-26", "close": 0.55070656, "volume": null}, {"date": "1993-10-27", "close": 0.58512572, "volume": 33760.0}, {"date": "1993-10-28", "close": 0.58512572, "volume": 4997.0}, {"date": "1993-10-29", "close": 0.58512572, "volume": 3719.0}, {"date": "1993-11-01", "close": 0.6023353, "volume": 23592.0}, {"date": "1993-11-02", "close": 0.56791614, "volume": 29054.0}, {"date": "1993-11-03", "close": 0.58512572, "volume": 5230.0}, {"date": "1993-11-04", "close": 0.6023353, "volume": 14527.0}, {"date": "1993-11-05", "close": 0.58512572, "volume": 8716.0}, {"date": "1993-11-08", "close": 0.58512572, "volume": 30216.0}, {"date": "1993-11-09", "close": 0.58512572, "volume": 77864.0}, {"date": "1993-11-10", "close": 0.58512572, "volume": 108660.0}, {"date": "1993-11-11", "close": 0.58512572, "volume": 65835.0}, {"date": "1993-11-12", "close": 0.58512572, "volume": 3777.0}, {"date": "1993-11-15", "close": 0.58512572, "volume": 4649.0}, {"date": "1993-11-16", "close": 0.58512572, "volume": 10343.0}, {"date": "1993-11-17", "close": 0.58512572, "volume": null}, {"date": "1993-11-18", "close": 0.55070656, "volume": 1220.0}, {"date": "1993-11-19", "close": 0.55070656, "volume": null}, {"date": "1993-11-22", "close": 0.55070656, "volume": null}, {"date": "1993-11-23", "close": 0.5162874, "volume": 18594.0}, {"date": "1993-11-24", "close": 0.5162874, "volume": 639.0}, {"date": "1993-11-25", "close": 0.5162874, "volume": null}, {"date": "1993-11-26", "close": 0.5162874, "volume": null}, {"date": "1993-11-29", "close": 0.58512572, "volume": 1743.0}, {"date": "1993-11-30", "close": 0.58512572, "volume": 5811.0}, {"date": "1993-12-01", "close": 0.58512572, "volume": 14527.0}, {"date": "1993-12-02", "close": 0.55070656, "volume": 10459.0}, {"date": "1993-12-03", "close": 0.58512572, "volume": 9994.0}, {"date": "1993-12-06", "close": 0.6023353, "volume": 8716.0}, {"date": "1993-12-07", "close": 0.5162874, "volume": 30216.0}, {"date": "1993-12-08", "close": 0.5162874, "volume": 3138194.0}, {"date": "1993-12-09", "close": 0.56791614, "volume": 3486.0}, {"date": "1993-12-10", "close": 0.56791614, "volume": 47648.0}, {"date": "1993-12-13", "close": 0.56791614, "volume": 36026.0}, {"date": "1993-12-14", "close": 0.58512572, "volume": 52296.0}, {"date": "1993-12-15", "close": 0.56791614, "volume": 12784.0}, {"date": "1993-12-16", "close": 0.56791614, "volume": 4649.0}, {"date": "1993-12-17", "close": 0.56791614, "volume": 17432.0}, {"date": "1993-12-20", "close": 0.55070656, "volume": 8774.0}, {"date": "1993-12-21", "close": 0.55070656, "volume": 20338.0}, {"date": "1993-12-22", "close": 0.55070656, "volume": null}, {"date": "1993-12-23", "close": 0.5162874, "volume": 1481152.0}, {"date": "1993-12-24", "close": 0.56791614, "volume": 11621.0}, {"date": "1993-12-27", "close": 0.56791614, "volume": null}, {"date": "1993-12-28", "close": 0.56791614, "volume": null}, {"date": "1993-12-29", "close": 0.55070656, "volume": 14527.0}, {"date": "1993-12-30", "close": 0.56791614, "volume": 2905.0}, {"date": "1993-12-31", "close": 0.56791614, "volume": 5811.0}, {"date": "1994-01-03", "close": 0.56791614, "volume": null}, {"date": "1994-01-04", "close": 0.55070656, "volume": 4068.0}, {"date": "1994-01-05", "close": 0.56791614, "volume": 14527.0}, {"date": "1994-01-06", "close": 0.56791614, "volume": 17084.0}, {"date": "1994-01-07", "close": 0.56791614, "volume": 4068.0}, {"date": "1994-01-10", "close": 0.56791614, "volume": null}, {"date": "1994-01-11", "close": 0.56791614, "volume": 5811.0}, {"date": "1994-01-12", "close": 0.56791614, "volume": 36608.0}, {"date": "1994-01-13", "close": 0.55070656, "volume": 14004.0}, {"date": "1994-01-14", "close": 0.55070656, "volume": 8716.0}, {"date": "1994-01-17", "close": 0.58512572, "volume": 76411.0}, {"date": "1994-01-18", "close": 0.55070656, "volume": 16735.0}, {"date": "1994-01-19", "close": 0.58512572, "volume": 24637.0}, {"date": "1994-01-20", "close": 0.6883832, "volume": 133646.0}, {"date": "1994-01-21", "close": 0.65396404, "volume": 65661.0}, {"date": "1994-01-24", "close": 0.6883832, "volume": 144687.0}, {"date": "1994-01-25", "close": 0.7744311, "volume": 67985.0}, {"date": "1994-01-26", "close": 0.7744311, "volume": null}, {"date": "1994-01-27", "close": 0.79164068, "volume": 52296.0}, {"date": "1994-01-28", "close": 0.79164068, "volume": 77864.0}, {"date": "1994-01-31", "close": 0.860479, "volume": 44452.0}, {"date": "1994-02-01", "close": 0.79164068, "volume": 35445.0}, {"date": "1994-02-02", "close": 0.860479, "volume": 153345.0}, {"date": "1994-02-03", "close": 0.860479, "volume": 218773.0}, {"date": "1994-02-04", "close": 0.89489816, "volume": 51134.0}, {"date": "1994-02-07", "close": 0.82605984, "volume": 59502.0}, {"date": "1994-02-08", "close": 0.87768858, "volume": 22371.0}, {"date": "1994-02-09", "close": 0.9465269, "volume": 68508.0}, {"date": "1994-02-10", "close": 0.98094606, "volume": 109997.0}, {"date": "1994-02-11", "close": 0.9465269, "volume": 52006.0}, {"date": "1994-02-14", "close": 0.89489816, "volume": 6973.0}, {"date": "1994-02-15", "close": 0.91210774, "volume": 1725260.0}, {"date": "1994-02-16", "close": 0.9465269, "volume": 61013.0}, {"date": "1994-02-17", "close": 1.01536522, "volume": 5811.0}, {"date": "1994-02-18", "close": 0.98094606, "volume": 27891.0}, {"date": "1994-02-21", "close": 0.9465269, "volume": 65661.0}, {"date": "1994-02-22", "close": 0.98094606, "volume": 49042.0}, {"date": "1994-02-23", "close": 0.96373648, "volume": 18594.0}, {"date": "1994-02-24", "close": 0.98094606, "volume": 69729.0}, {"date": "1994-02-25", "close": 0.98094606, "volume": 87161.0}, {"date": "1994-02-28", "close": 0.98094606, "volume": 47241.0}, {"date": "1994-03-01", "close": 0.96373648, "volume": 21500.0}, {"date": "1994-03-02", "close": 0.96373648, "volume": 27310.0}, {"date": "1994-03-03", "close": 0.91210774, "volume": 16386.0}, {"date": "1994-03-04", "close": 0.87768858, "volume": 71472.0}, {"date": "1994-03-07", "close": 0.9465269, "volume": 41837.0}, {"date": "1994-03-08", "close": 1.0325748, "volume": 62175.0}, {"date": "1994-03-09", "close": 0.99815564, "volume": 36143.0}, {"date": "1994-03-10", "close": 1.0325748, "volume": 117958.0}, {"date": "1994-03-11", "close": 1.01536522, "volume": 97039.0}, {"date": "1994-03-14", "close": 1.01536522, "volume": 4649.0}, {"date": "1994-03-15", "close": 1.0325748, "volume": 3486.0}, {"date": "1994-03-16", "close": 0.96373648, "volume": 12203.0}, {"date": "1994-03-17", "close": 0.96373648, "volume": 25451.0}, {"date": "1994-03-18", "close": 0.98094606, "volume": 26148.0}, {"date": "1994-03-21", "close": 0.96373648, "volume": 19756.0}, {"date": "1994-03-22", "close": 0.9465269, "volume": 14062.0}, {"date": "1994-03-23", "close": 0.92931732, "volume": 27891.0}, {"date": "1994-03-24", "close": 0.9465269, "volume": 30390.0}, {"date": "1994-03-25", "close": 0.99815564, "volume": 42418.0}, {"date": "1994-03-28", "close": 1.0325748, "volume": 959640.0}, {"date": "1994-03-29", "close": 0.99815564, "volume": 5520.0}, {"date": "1994-03-30", "close": 0.89489816, "volume": 13946.0}, {"date": "1994-03-31", "close": 0.9465269, "volume": 407331.0}, {"date": "1994-04-01", "close": 0.9465269, "volume": null}, {"date": "1994-04-04", "close": 0.9465269, "volume": null}, {"date": "1994-04-05", "close": 0.91210774, "volume": 12493.0}, {"date": "1994-04-06", "close": 0.96373648, "volume": 39803.0}, {"date": "1994-04-07", "close": 0.96373648, "volume": 11621.0}, {"date": "1994-04-08", "close": 0.96373648, "volume": 18304.0}, {"date": "1994-04-11", "close": 0.96373648, "volume": 3486.0}, {"date": "1994-04-12", "close": 0.96373648, "volume": 58.0}, {"date": "1994-04-13", "close": 0.9465269, "volume": 2673.0}, {"date": "1994-04-14", "close": 0.9465269, "volume": 16851.0}, {"date": "1994-04-15", "close": 0.9465269, "volume": 32249.0}, {"date": "1994-04-18", "close": 0.91210774, "volume": 17432.0}, {"date": "1994-04-19", "close": 0.87768858, "volume": 34051.0}, {"date": "1994-04-20", "close": 0.91210774, "volume": 14120.0}, {"date": "1994-04-21", "close": 0.87768858, "volume": 27891.0}, {"date": "1994-04-22", "close": 0.87768858, "volume": 91809.0}, {"date": "1994-04-25", "close": 0.87768858, "volume": null}, {"date": "1994-04-26", "close": 0.91210774, "volume": 13365.0}, {"date": "1994-04-27", "close": 0.89489816, "volume": 11040.0}, {"date": "1994-04-28", "close": 0.91210774, "volume": 2905.0}, {"date": "1994-04-29", "close": 0.91210774, "volume": 29054.0}, {"date": "1994-05-02", "close": 0.91210774, "volume": 57817.0}, {"date": "1994-05-03", "close": 0.91210774, "volume": 72343.0}, {"date": "1994-05-04", "close": 0.91210774, "volume": 58688.0}, {"date": "1994-05-05", "close": 0.91210774, "volume": 18594.0}, {"date": "1994-05-06", "close": 0.89489816, "volume": 581.0}, {"date": "1994-05-09", "close": 0.87768858, "volume": 3486.0}, {"date": "1994-05-10", "close": 0.860479, "volume": 581.0}, {"date": "1994-05-11", "close": 0.860479, "volume": 69148.0}, {"date": "1994-05-12", "close": 0.860479, "volume": null}, {"date": "1994-05-13", "close": 0.860479, "volume": null}, {"date": "1994-05-16", "close": 0.7744311, "volume": 26729.0}, {"date": "1994-05-17", "close": 0.82605984, "volume": 37189.0}, {"date": "1994-05-18", "close": 0.84326942, "volume": 260320.0}, {"date": "1994-05-19", "close": 0.80885026, "volume": 5811.0}, {"date": "1994-05-20", "close": 0.80885026, "volume": 581.0}, {"date": "1994-05-23", "close": 0.80885026, "volume": null}, {"date": "1994-05-24", "close": 0.84326942, "volume": 293093.0}, {"date": "1994-05-25", "close": 0.80885026, "volume": 23243.0}, {"date": "1994-05-26", "close": 0.82605984, "volume": 8426.0}, {"date": "1994-05-27", "close": 0.79164068, "volume": 4649.0}, {"date": "1994-05-30", "close": 0.79164068, "volume": 19524.0}, {"date": "1994-05-31", "close": 0.7744311, "volume": 4707.0}, {"date": "1994-06-01", "close": 0.7744311, "volume": 14294.0}, {"date": "1994-06-02", "close": 0.7744311, "volume": 20919.0}, {"date": "1994-06-03", "close": 0.7744311, "volume": 5811.0}, {"date": "1994-06-06", "close": 0.75722152, "volume": 4649.0}, {"date": "1994-06-07", "close": 0.7744311, "volume": 6392.0}, {"date": "1994-06-08", "close": 0.7744311, "volume": 29054.0}, {"date": "1994-06-09", "close": 0.7744311, "volume": 7612.0}, {"date": "1994-06-10", "close": 0.7744311, "volume": 6392.0}, {"date": "1994-06-13", "close": 0.7744311, "volume": null}, {"date": "1994-06-14", "close": 0.75722152, "volume": 14527.0}, {"date": "1994-06-15", "close": 0.7744311, "volume": 930.0}, {"date": "1994-06-16", "close": 0.75722152, "volume": 17432.0}, {"date": "1994-06-17", "close": 0.74001194, "volume": 5811.0}, {"date": "1994-06-20", "close": 0.70559278, "volume": 6392.0}, {"date": "1994-06-21", "close": 0.70559278, "volume": null}, {"date": "1994-06-22", "close": 0.70559278, "volume": 6973.0}, {"date": "1994-06-23", "close": 0.6883832, "volume": 137249.0}, {"date": "1994-06-24", "close": 0.6883832, "volume": 29054.0}, {"date": "1994-06-27", "close": 0.6883832, "volume": 31959.0}, {"date": "1994-06-28", "close": 0.67117362, "volume": 31959.0}, {"date": "1994-06-29", "close": 0.6023353, "volume": 52296.0}, {"date": "1994-06-30", "close": 0.5162874, "volume": 151660.0}, {"date": "1994-07-01", "close": 0.56791614, "volume": 17200.0}, {"date": "1994-07-04", "close": 0.56791614, "volume": null}, {"date": "1994-07-05", "close": 0.67117362, "volume": 51309.0}, {"date": "1994-07-06", "close": 0.65396404, "volume": 9878.0}, {"date": "1994-07-07", "close": 0.6883832, "volume": 11215.0}, {"date": "1994-07-08", "close": 0.65396404, "volume": 9878.0}, {"date": "1994-07-11", "close": 0.65396404, "volume": 31959.0}, {"date": "1994-07-12", "close": 0.67117362, "volume": 4649.0}, {"date": "1994-07-13", "close": 0.65396404, "volume": 17432.0}, {"date": "1994-07-14", "close": 0.65396404, "volume": 27891.0}, {"date": "1994-07-15", "close": 0.63675446, "volume": 8716.0}, {"date": "1994-07-18", "close": 0.63675446, "volume": 5811.0}, {"date": "1994-07-19", "close": 0.63675446, "volume": 9994.0}, {"date": "1994-07-20", "close": 0.63675446, "volume": 33121.0}, {"date": "1994-07-21", "close": 0.65396404, "volume": 3486.0}, {"date": "1994-07-22", "close": 0.65396404, "volume": 581.0}, {"date": "1994-07-25", "close": 0.63675446, "volume": 4532.0}, {"date": "1994-07-26", "close": 0.63675446, "volume": 40675.0}, {"date": "1994-07-27", "close": 0.61954488, "volume": 5811.0}, {"date": "1994-07-28", "close": 0.61954488, "volume": 20919.0}, {"date": "1994-07-29", "close": 0.61954488, "volume": 4649.0}, {"date": "1994-08-01", "close": 0.6023353, "volume": 21500.0}, {"date": "1994-08-02", "close": 0.58512572, "volume": 14527.0}, {"date": "1994-08-03", "close": 0.6023353, "volume": 58340.0}, {"date": "1994-08-04", "close": 0.6023353, "volume": 8716.0}, {"date": "1994-08-05", "close": 0.61954488, "volume": 4649.0}, {"date": "1994-08-08", "close": 0.61954488, "volume": null}, {"date": "1994-08-09", "close": 0.6023353, "volume": 9297.0}, {"date": "1994-08-10", "close": 0.58512572, "volume": 40675.0}, {"date": "1994-08-11", "close": 0.58512572, "volume": null}, {"date": "1994-08-12", "close": 0.6023353, "volume": 1743.0}, {"date": "1994-08-15", "close": 0.58512572, "volume": 15689.0}, {"date": "1994-08-16", "close": 0.56791614, "volume": 29170.0}, {"date": "1994-08-17", "close": 0.56791614, "volume": 23824.0}, {"date": "1994-08-18", "close": 0.56791614, "volume": 18594.0}, {"date": "1994-08-19", "close": 0.56791614, "volume": 1162.0}, {"date": "1994-08-22", "close": 0.56791614, "volume": 42418.0}, {"date": "1994-08-23", "close": 0.55070656, "volume": 69729.0}, {"date": "1994-08-24", "close": 0.55070656, "volume": 12493.0}, {"date": "1994-08-25", "close": 0.56791614, "volume": 2905.0}, {"date": "1994-08-26", "close": 0.56791614, "volume": 15108.0}, {"date": "1994-08-29", "close": 0.56791614, "volume": 76120.0}, {"date": "1994-08-30", "close": 0.6023353, "volume": 3486.0}, {"date": "1994-08-31", "close": 0.6023353, "volume": 13946.0}, {"date": "1994-09-01", "close": 0.6023353, "volume": 13946.0}, {"date": "1994-09-02", "close": 0.6023353, "volume": 20338.0}, {"date": "1994-09-05", "close": 0.56791614, "volume": 26148.0}, {"date": "1994-09-06", "close": 0.55070656, "volume": 7554.0}, {"date": "1994-09-07", "close": 0.55070656, "volume": null}, {"date": "1994-09-08", "close": 0.55070656, "volume": null}, {"date": "1994-09-09", "close": 0.56791614, "volume": 8716.0}, {"date": "1994-09-12", "close": 0.6023353, "volume": 581.0}, {"date": "1994-09-13", "close": 0.56791614, "volume": 28473.0}, {"date": "1994-09-14", "close": 0.58512572, "volume": 3486.0}, {"date": "1994-09-15", "close": 0.6023353, "volume": 14527.0}, {"date": "1994-09-16", "close": 0.58512572, "volume": 21093.0}, {"date": "1994-09-19", "close": 0.6023353, "volume": 581.0}, {"date": "1994-09-20", "close": 0.58512572, "volume": 12203.0}, {"date": "1994-09-21", "close": 0.55070656, "volume": 16270.0}, {"date": "1994-09-22", "close": 0.55070656, "volume": 23243.0}, {"date": "1994-09-23", "close": 0.5162874, "volume": 17432.0}, {"date": "1994-09-26", "close": 0.5162874, "volume": null}, {"date": "1994-09-27", "close": 0.5162874, "volume": null}, {"date": "1994-09-28", "close": 0.5162874, "volume": null}, {"date": "1994-09-29", "close": 0.5162874, "volume": null}, {"date": "1994-09-30", "close": 0.5162874, "volume": 31959.0}, {"date": "1994-10-03", "close": 0.5162874, "volume": 8716.0}, {"date": "1994-10-04", "close": 0.49907782, "volume": 2092.0}, {"date": "1994-10-05", "close": 0.48186824, "volume": 17432.0}, {"date": "1994-10-06", "close": 0.48186824, "volume": null}, {"date": "1994-10-07", "close": 0.5162874, "volume": 42418.0}, {"date": "1994-10-10", "close": 0.5162874, "volume": null}, {"date": "1994-10-11", "close": 0.5162874, "volume": null}, {"date": "1994-10-12", "close": 0.5162874, "volume": null}, {"date": "1994-10-13", "close": 0.49907782, "volume": 13248.0}, {"date": "1994-10-14", "close": 0.55070656, "volume": 2324.0}, {"date": "1994-10-17", "close": 0.55070656, "volume": 5811.0}, {"date": "1994-10-18", "close": 0.5162874, "volume": 17432.0}, {"date": "1994-10-19", "close": 0.49907782, "volume": 3486.0}, {"date": "1994-10-20", "close": 0.49907782, "volume": 5985.0}, {"date": "1994-10-21", "close": 0.49907782, "volume": null}, {"date": "1994-10-24", "close": 0.48186824, "volume": 12958.0}, {"date": "1994-10-25", "close": 0.48186824, "volume": 11621.0}, {"date": "1994-10-26", "close": 0.48186824, "volume": null}, {"date": "1994-10-27", "close": 0.48186824, "volume": 20338.0}, {"date": "1994-10-28", "close": 0.5162874, "volume": 56364.0}, {"date": "1994-10-31", "close": 0.48186824, "volume": 1162.0}, {"date": "1994-11-01", "close": 0.48186824, "volume": null}, {"date": "1994-11-02", "close": 0.48186824, "volume": null}, {"date": "1994-11-03", "close": 0.5162874, "volume": 581.0}, {"date": "1994-11-04", "close": 0.5162874, "volume": null}, {"date": "1994-11-07", "close": 0.5162874, "volume": null}, {"date": "1994-11-08", "close": 0.48186824, "volume": 30622.0}, {"date": "1994-11-09", "close": 0.48186824, "volume": 11621.0}, {"date": "1994-11-10", "close": 0.48186824, "volume": 2324.0}, {"date": "1994-11-11", "close": 0.48186824, "volume": null}, {"date": "1994-11-14", "close": 0.48186824, "volume": null}, {"date": "1994-11-15", "close": 0.46465866, "volume": 6973.0}, {"date": "1994-11-16", "close": 0.49907782, "volume": 16851.0}, {"date": "1994-11-17", "close": 0.49907782, "volume": null}, {"date": "1994-11-18", "close": 0.49907782, "volume": 581.0}, {"date": "1994-11-21", "close": 0.48186824, "volume": 8716.0}, {"date": "1994-11-22", "close": 0.46465866, "volume": 30216.0}, {"date": "1994-11-23", "close": 0.46465866, "volume": 9297.0}, {"date": "1994-11-24", "close": 0.46465866, "volume": 1046.0}, {"date": "1994-11-25", "close": 0.46465866, "volume": 14527.0}, {"date": "1994-11-28", "close": 0.46465866, "volume": 4649.0}, {"date": "1994-11-29", "close": 0.46465866, "volume": 18013.0}, {"date": "1994-11-30", "close": 0.46465866, "volume": null}, {"date": "1994-12-01", "close": 0.46465866, "volume": null}, {"date": "1994-12-02", "close": 0.46465866, "volume": null}, {"date": "1994-12-05", "close": 0.44744908, "volume": 13713.0}, {"date": "1994-12-06", "close": 0.44744908, "volume": null}, {"date": "1994-12-07", "close": 0.44744908, "volume": null}, {"date": "1994-12-08", "close": 0.44744908, "volume": null}, {"date": "1994-12-09", "close": 0.44744908, "volume": 19175.0}, {"date": "1994-12-12", "close": 0.44744908, "volume": 44743.0}, {"date": "1994-12-13", "close": 0.44744908, "volume": null}, {"date": "1994-12-14", "close": 0.44744908, "volume": 5811.0}, {"date": "1994-12-15", "close": 0.44744908, "volume": null}, {"date": "1994-12-16", "close": 0.48186824, "volume": 5811.0}, {"date": "1994-12-19", "close": 0.5162874, "volume": 40675.0}, {"date": "1994-12-20", "close": 0.48186824, "volume": 2905.0}, {"date": "1994-12-21", "close": 0.5162874, "volume": 58107.0}, {"date": "1994-12-22", "close": 0.5162874, "volume": null}, {"date": "1994-12-23", "close": 0.5162874, "volume": null}, {"date": "1994-12-26", "close": 0.5162874, "volume": null}, {"date": "1994-12-27", "close": 0.5162874, "volume": null}, {"date": "1994-12-28", "close": 0.5162874, "volume": null}, {"date": "1994-12-29", "close": 0.5162874, "volume": 255672.0}, {"date": "1994-12-30", "close": 0.49907782, "volume": 2324.0}, {"date": "1995-01-02", "close": 0.49907782, "volume": null}, {"date": "1995-01-03", "close": 0.49907782, "volume": null}, {"date": "1995-01-04", "close": 0.49907782, "volume": null}, {"date": "1995-01-05", "close": 0.5162874, "volume": 2324.0}, {"date": "1995-01-06", "close": 0.5162874, "volume": null}, {"date": "1995-01-09", "close": 0.5162874, "volume": null}, {"date": "1995-01-10", "close": 0.5162874, "volume": null}, {"date": "1995-01-11", "close": 0.5162874, "volume": null}, {"date": "1995-01-12", "close": 0.5162874, "volume": null}, {"date": "1995-01-13", "close": 0.5162874, "volume": null}, {"date": "1995-01-16", "close": 0.49907782, "volume": 1918.0}, {"date": "1995-01-17", "close": 0.49907782, "volume": 15108.0}, {"date": "1995-01-18", "close": 0.5162874, "volume": 5811.0}, {"date": "1995-01-19", "close": 0.49907782, "volume": 1859.0}, {"date": "1995-01-20", "close": 0.49907782, "volume": null}, {"date": "1995-01-23", "close": 0.5162874, "volume": 8716.0}, {"date": "1995-01-24", "close": 0.5162874, "volume": 1162.0}, {"date": "1995-01-25", "close": 0.5162874, "volume": 291.0}, {"date": "1995-01-26", "close": 0.5162874, "volume": null}, {"date": "1995-01-27", "close": 0.5162874, "volume": 9297.0}, {"date": "1995-01-30", "close": 0.5162874, "volume": 3486.0}, {"date": "1995-01-31", "close": 0.5162874, "volume": 5811.0}, {"date": "1995-02-01", "close": 0.5162874, "volume": null}, {"date": "1995-02-02", "close": 0.53349698, "volume": 9878.0}, {"date": "1995-02-03", "close": 0.53349698, "volume": 5230.0}, {"date": "1995-02-06", "close": 0.53349698, "volume": null}, {"date": "1995-02-07", "close": 0.5162874, "volume": 31378.0}, {"date": "1995-02-08", "close": 0.48186824, "volume": 6392.0}, {"date": "1995-02-09", "close": 0.48186824, "volume": 523.0}, {"date": "1995-02-10", "close": 0.5162874, "volume": 2905.0}, {"date": "1995-02-13", "close": 0.5162874, "volume": 13946.0}, {"date": "1995-02-14", "close": 0.5162874, "volume": null}, {"date": "1995-02-15", "close": 0.5162874, "volume": null}, {"date": "1995-02-16", "close": 0.5162874, "volume": null}, {"date": "1995-02-17", "close": 0.5162874, "volume": 2905.0}, {"date": "1995-02-20", "close": 0.5162874, "volume": null}, {"date": "1995-02-21", "close": 0.48186824, "volume": 19756.0}, {"date": "1995-02-22", "close": 0.49907782, "volume": 8135.0}, {"date": "1995-02-23", "close": 0.5162874, "volume": 5811.0}, {"date": "1995-02-24", "close": 0.48186824, "volume": 5811.0}, {"date": "1995-02-27", "close": 0.48186824, "volume": 2731.0}, {"date": "1995-02-28", "close": 0.48186824, "volume": 58.0}, {"date": "1995-03-01", "close": 0.48186824, "volume": 1743.0}, {"date": "1995-03-02", "close": 0.48186824, "volume": null}, {"date": "1995-03-03", "close": 0.5162874, "volume": 581.0}, {"date": "1995-03-06", "close": 0.5162874, "volume": null}, {"date": "1995-03-07", "close": 0.5162874, "volume": null}, {"date": "1995-03-08", "close": 0.48186824, "volume": 13946.0}, {"date": "1995-03-09", "close": 0.48186824, "volume": null}, {"date": "1995-03-10", "close": 0.46465866, "volume": 116214.0}, {"date": "1995-03-13", "close": 0.46465866, "volume": null}, {"date": "1995-03-14", "close": 0.46465866, "volume": 17432.0}, {"date": "1995-03-15", "close": 0.46465866, "volume": null}, {"date": "1995-03-16", "close": 0.48186824, "volume": 3486.0}, {"date": "1995-03-17", "close": 0.48186824, "volume": 48810.0}, {"date": "1995-03-20", "close": 0.48186824, "volume": 9297.0}, {"date": "1995-03-21", "close": 0.46465866, "volume": 5811.0}, {"date": "1995-03-22", "close": 0.46465866, "volume": null}, {"date": "1995-03-23", "close": 0.46465866, "volume": 2324.0}, {"date": "1995-03-24", "close": 0.48186824, "volume": 9704.0}, {"date": "1995-03-27", "close": 0.48186824, "volume": 44161.0}, {"date": "1995-03-28", "close": 0.49907782, "volume": 8716.0}, {"date": "1995-03-29", "close": 0.5162874, "volume": 157470.0}, {"date": "1995-03-30", "close": 0.5162874, "volume": 55783.0}, {"date": "1995-03-31", "close": 0.5162874, "volume": 4649.0}, {"date": "1995-04-03", "close": 0.5162874, "volume": 15108.0}, {"date": "1995-04-04", "close": 0.55070656, "volume": 11621.0}, {"date": "1995-04-05", "close": 0.56791614, "volume": 17432.0}, {"date": "1995-04-06", "close": 0.56791614, "volume": null}, {"date": "1995-04-07", "close": 0.55070656, "volume": 10459.0}, {"date": "1995-04-10", "close": 0.55070656, "volume": null}, {"date": "1995-04-11", "close": 0.5162874, "volume": 26148.0}, {"date": "1995-04-12", "close": 0.5162874, "volume": 2905.0}, {"date": "1995-04-13", "close": 0.49907782, "volume": 4068.0}, {"date": "1995-04-14", "close": 0.49907782, "volume": null}, {"date": "1995-04-17", "close": 0.49907782, "volume": null}, {"date": "1995-04-18", "close": 0.46465866, "volume": 46021.0}, {"date": "1995-04-19", "close": 0.46465866, "volume": null}, {"date": "1995-04-20", "close": 0.48186824, "volume": 145268.0}, {"date": "1995-04-21", "close": 0.46465866, "volume": 5578.0}, {"date": "1995-04-24", "close": 0.48186824, "volume": 581.0}, {"date": "1995-04-25", "close": 0.48186824, "volume": null}, {"date": "1995-04-26", "close": 0.48186824, "volume": 5230.0}, {"date": "1995-04-27", "close": 0.48186824, "volume": null}, {"date": "1995-04-28", "close": 0.46465866, "volume": 26381.0}, {"date": "1995-05-01", "close": 0.46465866, "volume": 17548.0}, {"date": "1995-05-02", "close": 0.48186824, "volume": 31668.0}, {"date": "1995-05-03", "close": 0.5162874, "volume": 18652.0}, {"date": "1995-05-04", "close": 0.5162874, "volume": null}, {"date": "1995-05-05", "close": 0.5162874, "volume": null}, {"date": "1995-05-08", "close": 0.5162874, "volume": null}, {"date": "1995-05-09", "close": 0.48186824, "volume": 43290.0}, {"date": "1995-05-10", "close": 0.48186824, "volume": 5811.0}, {"date": "1995-05-11", "close": 0.49907782, "volume": 2905.0}, {"date": "1995-05-12", "close": 0.46465866, "volume": 5462.0}, {"date": "1995-05-15", "close": 0.46465866, "volume": null}, {"date": "1995-05-16", "close": 0.48186824, "volume": 2208.0}, {"date": "1995-05-17", "close": 0.48186824, "volume": null}, {"date": "1995-05-18", "close": 0.49907782, "volume": 8716.0}, {"date": "1995-05-19", "close": 0.49907782, "volume": null}, {"date": "1995-05-22", "close": 0.49907782, "volume": 2905.0}, {"date": "1995-05-23", "close": 0.49907782, "volume": null}, {"date": "1995-05-24", "close": 0.48186824, "volume": 7670.0}, {"date": "1995-05-25", "close": 0.5162874, "volume": 29054.0}, {"date": "1995-05-26", "close": 0.5162874, "volume": null}, {"date": "1995-05-29", "close": 0.48186824, "volume": 63918.0}, {"date": "1995-05-30", "close": 0.48186824, "volume": 17955.0}, {"date": "1995-05-31", "close": 0.48186824, "volume": 91461.0}, {"date": "1995-06-01", "close": 0.48186824, "volume": 2905.0}, {"date": "1995-06-02", "close": 0.48186824, "volume": null}, {"date": "1995-06-05", "close": 0.48186824, "volume": null}, {"date": "1995-06-06", "close": 0.48186824, "volume": 4649.0}, {"date": "1995-06-07", "close": 0.48186824, "volume": null}, {"date": "1995-06-08", "close": 0.48186824, "volume": 37770.0}, {"date": "1995-06-09", "close": 0.48186824, "volume": null}, {"date": "1995-06-12", "close": 0.48186824, "volume": null}, {"date": "1995-06-13", "close": 0.48186824, "volume": 27020.0}, {"date": "1995-06-14", "close": 0.48186824, "volume": 2905.0}, {"date": "1995-06-15", "close": 0.48186824, "volume": 2905.0}, {"date": "1995-06-16", "close": 0.48186824, "volume": null}, {"date": "1995-06-19", "close": 0.48186824, "volume": null}, {"date": "1995-06-20", "close": 0.48186824, "volume": 6392.0}, {"date": "1995-06-21", "close": 0.49907782, "volume": 20744.0}, {"date": "1995-06-22", "close": 0.48186824, "volume": 5811.0}, {"date": "1995-06-23", "close": 0.48186824, "volume": 58107.0}, {"date": "1995-06-26", "close": 0.48186824, "volume": 11970.0}, {"date": "1995-06-27", "close": 0.53349698, "volume": 12203.0}, {"date": "1995-06-28", "close": 0.48186824, "volume": 58688.0}, {"date": "1995-06-29", "close": 0.48186824, "volume": 22081.0}, {"date": "1995-06-30", "close": 0.48186824, "volume": 11505.0}, {"date": "1995-07-03", "close": 0.48186824, "volume": null}, {"date": "1995-07-04", "close": 0.5162874, "volume": 36317.0}, {"date": "1995-07-05", "close": 0.5162874, "volume": 5811.0}, {"date": "1995-07-06", "close": 0.5162874, "volume": null}, {"date": "1995-07-07", "close": 0.5162874, "volume": null}, {"date": "1995-07-10", "close": 0.53349698, "volume": 29054.0}, {"date": "1995-07-11", "close": 0.53349698, "volume": null}, {"date": "1995-07-12", "close": 0.53349698, "volume": null}, {"date": "1995-07-13", "close": 0.56791614, "volume": 14527.0}, {"date": "1995-07-14", "close": 0.55070656, "volume": 4649.0}, {"date": "1995-07-17", "close": 0.55070656, "volume": null}, {"date": "1995-07-18", "close": 0.55070656, "volume": 1801.0}, {"date": "1995-07-19", "close": 0.55070656, "volume": 8600.0}, {"date": "1995-07-20", "close": 0.55070656, "volume": null}, {"date": "1995-07-21", "close": 0.55070656, "volume": null}, {"date": "1995-07-24", "close": 0.55070656, "volume": 49391.0}, {"date": "1995-07-25", "close": 0.55070656, "volume": 20919.0}, {"date": "1995-07-26", "close": 0.56791614, "volume": 38932.0}, {"date": "1995-07-27", "close": 0.28395807, "volume": null}, {"date": "1995-07-28", "close": 0.28395807, "volume": null}, {"date": "1995-07-31", "close": 0.28395807, "volume": null}, {"date": "1995-08-01", "close": 0.28395807, "volume": null}, {"date": "1995-08-02", "close": 0.28395807, "volume": null}, {"date": "1995-08-03", "close": 0.28395807, "volume": null}, {"date": "1995-08-04", "close": 0.28395807, "volume": null}, {"date": "1995-08-07", "close": 0.28395807, "volume": null}, {"date": "1995-08-08", "close": 0.28395807, "volume": null}, {"date": "1995-08-09", "close": 0.28395807, "volume": null}, {"date": "1995-08-10", "close": 0.50768261, "volume": 3719.0}, {"date": "1995-08-11", "close": 0.49047303, "volume": 30913.0}, {"date": "1995-08-14", "close": 0.49047303, "volume": null}, {"date": "1995-08-15", "close": 0.47326345, "volume": 153635.0}, {"date": "1995-08-16", "close": 0.46465866, "volume": 8600.0}, {"date": "1995-08-17", "close": 0.46465866, "volume": 4184.0}, {"date": "1995-08-18", "close": 0.46465866, "volume": null}, {"date": "1995-08-21", "close": 0.47326345, "volume": 38235.0}, {"date": "1995-08-22", "close": 0.50768261, "volume": 11621.0}, {"date": "1995-08-23", "close": 0.5162874, "volume": 57410.0}, {"date": "1995-08-24", "close": 0.54210177, "volume": 61942.0}, {"date": "1995-08-25", "close": 0.54210177, "volume": 55667.0}, {"date": "1995-08-28", "close": 0.54210177, "volume": 1162.0}, {"date": "1995-08-29", "close": 0.52489219, "volume": 16735.0}, {"date": "1995-08-30", "close": 0.53349698, "volume": 42767.0}, {"date": "1995-08-31", "close": 0.54210177, "volume": 33005.0}, {"date": "1995-09-01", "close": 0.53349698, "volume": 11040.0}, {"date": "1995-09-04", "close": 0.54210177, "volume": 4184.0}, {"date": "1995-09-05", "close": 0.54210177, "volume": 15689.0}, {"date": "1995-09-06", "close": 0.52489219, "volume": 51832.0}, {"date": "1995-09-07", "close": 0.52489219, "volume": null}, {"date": "1995-09-08", "close": 0.52489219, "volume": 4416.0}, {"date": "1995-09-11", "close": 0.53349698, "volume": 12667.0}, {"date": "1995-09-12", "close": 0.53349698, "volume": 4997.0}, {"date": "1995-09-13", "close": 0.53349698, "volume": null}, {"date": "1995-09-14", "close": 0.53349698, "volume": null}, {"date": "1995-09-15", "close": 0.53349698, "volume": 36259.0}, {"date": "1995-09-18", "close": 0.53349698, "volume": 6973.0}, {"date": "1995-09-19", "close": 0.55070656, "volume": 11157.0}, {"date": "1995-09-20", "close": 0.55070656, "volume": 5462.0}, {"date": "1995-09-21", "close": 0.53349698, "volume": 16967.0}, {"date": "1995-09-22", "close": 0.53349698, "volume": null}, {"date": "1995-09-25", "close": 0.52489219, "volume": 8135.0}, {"date": "1995-09-26", "close": 0.53349698, "volume": 4649.0}, {"date": "1995-09-27", "close": 0.54210177, "volume": 11621.0}, {"date": "1995-09-28", "close": 0.53349698, "volume": 10692.0}, {"date": "1995-09-29", "close": 0.55070656, "volume": 49972.0}, {"date": "1995-10-02", "close": 0.54210177, "volume": 5927.0}, {"date": "1995-10-03", "close": 0.54210177, "volume": 8135.0}, {"date": "1995-10-04", "close": 0.54210177, "volume": 930.0}, {"date": "1995-10-05", "close": 0.54210177, "volume": 8832.0}, {"date": "1995-10-06", "close": 0.52489219, "volume": 81699.0}, {"date": "1995-10-09", "close": 0.5162874, "volume": 20221.0}, {"date": "1995-10-10", "close": 0.5162874, "volume": 3835.0}, {"date": "1995-10-11", "close": 0.52489219, "volume": 17432.0}, {"date": "1995-10-12", "close": 0.52489219, "volume": null}, {"date": "1995-10-13", "close": 0.5162874, "volume": 4649.0}, {"date": "1995-10-16", "close": 0.5162874, "volume": 2324.0}, {"date": "1995-10-17", "close": 0.53349698, "volume": 117028.0}, {"date": "1995-10-18", "close": 0.5162874, "volume": 29054.0}, {"date": "1995-10-19", "close": 0.5162874, "volume": 1743.0}, {"date": "1995-10-20", "close": 0.5162874, "volume": null}, {"date": "1995-10-23", "close": 0.48186824, "volume": 20570.0}, {"date": "1995-10-24", "close": 0.48186824, "volume": null}, {"date": "1995-10-25", "close": 0.48186824, "volume": 349.0}, {"date": "1995-10-26", "close": 0.48186824, "volume": null}, {"date": "1995-10-27", "close": 0.48186824, "volume": null}, {"date": "1995-10-30", "close": 0.49907782, "volume": 116.0}, {"date": "1995-10-31", "close": 0.49907782, "volume": 1046.0}, {"date": "1995-11-01", "close": 0.49907782, "volume": 4184.0}, {"date": "1995-11-02", "close": 0.49907782, "volume": null}, {"date": "1995-11-03", "close": 0.49047303, "volume": 1976.0}, {"date": "1995-11-06", "close": 0.49047303, "volume": 7554.0}, {"date": "1995-11-07", "close": 0.49047303, "volume": null}, {"date": "1995-11-08", "close": 0.48186824, "volume": 16967.0}, {"date": "1995-11-09", "close": 0.48186824, "volume": 22778.0}, {"date": "1995-11-10", "close": 0.48186824, "volume": 24405.0}, {"date": "1995-11-13", "close": 0.48186824, "volume": null}, {"date": "1995-11-14", "close": 0.48186824, "volume": null}, {"date": "1995-11-15", "close": 0.48186824, "volume": null}, {"date": "1995-11-16", "close": 0.46465866, "volume": 11970.0}, {"date": "1995-11-17", "close": 0.46465866, "volume": 3719.0}, {"date": "1995-11-20", "close": 0.45605387, "volume": 7786.0}, {"date": "1995-11-21", "close": 0.4302395, "volume": 12784.0}, {"date": "1995-11-22", "close": 0.4302395, "volume": 77864.0}, {"date": "1995-11-23", "close": 0.4302395, "volume": null}, {"date": "1995-11-24", "close": 0.4302395, "volume": 27194.0}, {"date": "1995-11-27", "close": 0.4302395, "volume": 4068.0}, {"date": "1995-11-28", "close": 0.43884429, "volume": 7322.0}, {"date": "1995-11-29", "close": 0.43884429, "volume": 2905.0}, {"date": "1995-11-30", "close": 0.43884429, "volume": 15573.0}, {"date": "1995-12-01", "close": 0.43884429, "volume": 4184.0}, {"date": "1995-12-04", "close": 0.44744908, "volume": 72169.0}, {"date": "1995-12-05", "close": 0.45605387, "volume": 11621.0}, {"date": "1995-12-06", "close": 0.44744908, "volume": 49159.0}, {"date": "1995-12-07", "close": 0.44744908, "volume": null}, {"date": "1995-12-08", "close": 0.44744908, "volume": 5811.0}, {"date": "1995-12-11", "close": 0.44744908, "volume": null}, {"date": "1995-12-12", "close": 0.44744908, "volume": 16154.0}, {"date": "1995-12-13", "close": 0.44744908, "volume": 30681.0}, {"date": "1995-12-14", "close": 0.43884429, "volume": 5113.0}, {"date": "1995-12-15", "close": 0.44744908, "volume": 2324.0}, {"date": "1995-12-18", "close": 0.46465866, "volume": 17897.0}, {"date": "1995-12-19", "close": 0.43884429, "volume": 2208.0}, {"date": "1995-12-20", "close": 0.46465866, "volume": 7438.0}, {"date": "1995-12-21", "close": 0.46465866, "volume": null}, {"date": "1995-12-22", "close": 0.47326345, "volume": 58107.0}, {"date": "1995-12-25", "close": 0.47326345, "volume": null}, {"date": "1995-12-26", "close": 0.47326345, "volume": null}, {"date": "1995-12-27", "close": 0.47326345, "volume": null}, {"date": "1995-12-28", "close": 0.47326345, "volume": null}, {"date": "1995-12-29", "close": 0.47326345, "volume": null}, {"date": "1996-01-01", "close": 0.47326345, "volume": null}, {"date": "1996-01-02", "close": 0.47326345, "volume": null}, {"date": "1996-01-03", "close": 0.49047303, "volume": 6392.0}, {"date": "1996-01-04", "close": 0.49047303, "volume": 1162.0}, {"date": "1996-01-05", "close": 0.46465866, "volume": 127836.0}, {"date": "1996-01-08", "close": 0.46465866, "volume": 13830.0}, {"date": "1996-01-09", "close": 0.46465866, "volume": 24637.0}, {"date": "1996-01-10", "close": 0.47326345, "volume": 4649.0}, {"date": "1996-01-11", "close": 0.47326345, "volume": 10343.0}, {"date": "1996-01-12", "close": 0.49047303, "volume": 14178.0}, {"date": "1996-01-15", "close": 0.50768261, "volume": 4184.0}, {"date": "1996-01-16", "close": 0.46465866, "volume": 26264.0}, {"date": "1996-01-17", "close": 0.46465866, "volume": null}, {"date": "1996-01-18", "close": 0.46465866, "volume": 211743.0}, {"date": "1996-01-19", "close": 0.46465866, "volume": 157006.0}, {"date": "1996-01-22", "close": 0.46465866, "volume": 1976.0}, {"date": "1996-01-23", "close": 0.46465866, "volume": null}, {"date": "1996-01-24", "close": 0.46465866, "volume": null}, {"date": "1996-01-25", "close": 0.46465866, "volume": null}, {"date": "1996-01-26", "close": 0.46465866, "volume": null}, {"date": "1996-01-29", "close": 0.46465866, "volume": 29054.0}, {"date": "1996-01-30", "close": 0.46465866, "volume": 2324.0}, {"date": "1996-01-31", "close": 0.46465866, "volume": null}, {"date": "1996-02-01", "close": 0.47326345, "volume": 2905.0}, {"date": "1996-02-02", "close": 0.46465866, "volume": 29054.0}, {"date": "1996-02-05", "close": 0.46465866, "volume": 19524.0}, {"date": "1996-02-06", "close": 0.46465866, "volume": null}, {"date": "1996-02-07", "close": 0.46465866, "volume": 11738.0}, {"date": "1996-02-08", "close": 0.48186824, "volume": 14643.0}, {"date": "1996-02-09", "close": 0.46465866, "volume": 6973.0}, {"date": "1996-02-12", "close": 0.48186824, "volume": 11621.0}, {"date": "1996-02-13", "close": 0.47326345, "volume": 697.0}, {"date": "1996-02-14", "close": 0.47326345, "volume": null}, {"date": "1996-02-15", "close": 0.48186824, "volume": 8135.0}, {"date": "1996-02-16", "close": 0.47326345, "volume": 11389.0}, {"date": "1996-02-19", "close": 0.47326345, "volume": 64615.0}, {"date": "1996-02-20", "close": 0.47326345, "volume": 22662.0}, {"date": "1996-02-21", "close": 0.46465866, "volume": 107963.0}, {"date": "1996-02-22", "close": 0.47326345, "volume": 12551.0}, {"date": "1996-02-23", "close": 0.48186824, "volume": 13365.0}, {"date": "1996-02-26", "close": 0.48186824, "volume": 106104.0}, {"date": "1996-02-27", "close": 0.5162874, "volume": 14759.0}, {"date": "1996-02-28", "close": 0.49047303, "volume": 60431.0}, {"date": "1996-02-29", "close": 0.5162874, "volume": 6392.0}, {"date": "1996-03-01", "close": 0.5162874, "volume": null}, {"date": "1996-03-04", "close": 0.5162874, "volume": null}, {"date": "1996-03-05", "close": 0.5162874, "volume": null}, {"date": "1996-03-06", "close": 0.5162874, "volume": null}, {"date": "1996-03-07", "close": 0.47326345, "volume": 37072.0}, {"date": "1996-03-08", "close": 0.46465866, "volume": 2905.0}, {"date": "1996-03-11", "close": 0.46465866, "volume": null}, {"date": "1996-03-12", "close": 0.46465866, "volume": null}, {"date": "1996-03-13", "close": 0.46465866, "volume": 19989.0}, {"date": "1996-03-14", "close": 0.48186824, "volume": 219761.0}, {"date": "1996-03-15", "close": 0.48186824, "volume": null}, {"date": "1996-03-18", "close": 0.46465866, "volume": 85185.0}, {"date": "1996-03-19", "close": 0.46465866, "volume": 81931.0}, {"date": "1996-03-20", "close": 0.46465866, "volume": null}, {"date": "1996-03-21", "close": 0.46465866, "volume": null}, {"date": "1996-03-22", "close": 0.46465866, "volume": 78793.0}, {"date": "1996-03-25", "close": 0.46465866, "volume": 31145.0}, {"date": "1996-03-26", "close": 0.46465866, "volume": null}, {"date": "1996-03-27", "close": 0.46465866, "volume": 6857.0}, {"date": "1996-03-28", "close": 0.46465866, "volume": null}, {"date": "1996-03-29", "close": 0.47326345, "volume": 23940.0}, {"date": "1996-04-01", "close": 0.46465866, "volume": 32075.0}, {"date": "1996-04-02", "close": 0.46465866, "volume": null}, {"date": "1996-04-03", "close": 0.46465866, "volume": 2673.0}, {"date": "1996-04-04", "close": 0.4302395, "volume": 3603.0}, {"date": "1996-04-05", "close": 0.4302395, "volume": null}, {"date": "1996-04-08", "close": 0.4302395, "volume": null}, {"date": "1996-04-09", "close": 0.4302395, "volume": null}, {"date": "1996-04-10", "close": 0.4302395, "volume": 930.0}, {"date": "1996-04-11", "close": 0.4302395, "volume": 1395.0}, {"date": "1996-04-12", "close": 0.4302395, "volume": 7322.0}, {"date": "1996-04-15", "close": 0.4302395, "volume": null}, {"date": "1996-04-16", "close": 0.4302395, "volume": 10227.0}, {"date": "1996-04-17", "close": 0.4302395, "volume": 15340.0}, {"date": "1996-04-18", "close": 0.4302395, "volume": null}, {"date": "1996-04-19", "close": 0.4302395, "volume": null}, {"date": "1996-04-22", "close": 0.4302395, "volume": null}, {"date": "1996-04-23", "close": 0.43884429, "volume": 11505.0}, {"date": "1996-04-24", "close": 0.43884429, "volume": 7438.0}, {"date": "1996-04-25", "close": 0.43884429, "volume": null}, {"date": "1996-04-26", "close": 0.44744908, "volume": 5230.0}, {"date": "1996-04-29", "close": 0.4302395, "volume": 114587.0}, {"date": "1996-04-30", "close": 0.4302395, "volume": null}, {"date": "1996-05-01", "close": 0.42163471, "volume": 1162.0}, {"date": "1996-05-02", "close": 0.4302395, "volume": 1278.0}, {"date": "1996-05-03", "close": 0.45605387, "volume": 67869.0}, {"date": "1996-05-06", "close": 0.45605387, "volume": null}, {"date": "1996-05-07", "close": 0.43884429, "volume": 6973.0}, {"date": "1996-05-08", "close": 0.43884429, "volume": 15457.0}, {"date": "1996-05-09", "close": 0.44744908, "volume": 2208.0}, {"date": "1996-05-10", "close": 0.43884429, "volume": 11389.0}, {"date": "1996-05-13", "close": 0.43884429, "volume": 8484.0}, {"date": "1996-05-14", "close": 0.43884429, "volume": null}, {"date": "1996-05-15", "close": 0.45605387, "volume": 2324.0}, {"date": "1996-05-16", "close": 0.45605387, "volume": null}, {"date": "1996-05-17", "close": 0.44744908, "volume": 33702.0}, {"date": "1996-05-20", "close": 0.44744908, "volume": 3370.0}, {"date": "1996-05-21", "close": 0.43884429, "volume": 16154.0}, {"date": "1996-05-22", "close": 0.45605387, "volume": 10459.0}, {"date": "1996-05-23", "close": 0.46465866, "volume": 14875.0}, {"date": "1996-05-24", "close": 0.46465866, "volume": null}, {"date": "1996-05-27", "close": 0.46465866, "volume": 9297.0}, {"date": "1996-05-28", "close": 0.46465866, "volume": 44394.0}, {"date": "1996-05-29", "close": 0.47326345, "volume": 28240.0}, {"date": "1996-05-30", "close": 0.45605387, "volume": 8019.0}, {"date": "1996-05-31", "close": 0.45605387, "volume": null}, {"date": "1996-06-03", "close": 0.45605387, "volume": 15108.0}, {"date": "1996-06-04", "close": 0.45605387, "volume": 3951.0}, {"date": "1996-06-05", "close": 0.45605387, "volume": 3603.0}, {"date": "1996-06-06", "close": 0.46465866, "volume": 8135.0}, {"date": "1996-06-07", "close": 0.47326345, "volume": 18711.0}, {"date": "1996-06-10", "close": 0.47326345, "volume": null}, {"date": "1996-06-11", "close": 0.47326345, "volume": 15805.0}, {"date": "1996-06-12", "close": 0.48186824, "volume": 11621.0}, {"date": "1996-06-13", "close": 0.48186824, "volume": 814.0}, {"date": "1996-06-14", "close": 0.48186824, "volume": 81350.0}, {"date": "1996-06-17", "close": 0.48186824, "volume": 12203.0}, {"date": "1996-06-18", "close": 0.48186824, "volume": 2673.0}, {"date": "1996-06-19", "close": 0.48186824, "volume": 2905.0}, {"date": "1996-06-20", "close": 0.48186824, "volume": 40559.0}, {"date": "1996-06-21", "close": 0.46465866, "volume": 6043.0}, {"date": "1996-06-24", "close": 0.46465866, "volume": null}, {"date": "1996-06-25", "close": 0.46465866, "volume": 3951.0}, {"date": "1996-06-26", "close": 0.46465866, "volume": null}, {"date": "1996-06-27", "close": 0.46465866, "volume": null}, {"date": "1996-06-28", "close": 0.46465866, "volume": 930.0}, {"date": "1996-07-01", "close": 0.46465866, "volume": null}, {"date": "1996-07-02", "close": 0.46465866, "volume": 8949.0}, {"date": "1996-07-03", "close": 0.46465866, "volume": 21848.0}, {"date": "1996-07-04", "close": 0.47326345, "volume": 76237.0}, {"date": "1996-07-05", "close": 0.47326345, "volume": 140619.0}, {"date": "1996-07-08", "close": 0.47326345, "volume": null}, {"date": "1996-07-09", "close": 0.47326345, "volume": 4649.0}, {"date": "1996-07-10", "close": 0.47326345, "volume": 8019.0}, {"date": "1996-07-11", "close": 0.47326345, "volume": null}, {"date": "1996-07-12", "close": 0.47326345, "volume": 123420.0}, {"date": "1996-07-15", "close": 0.48186824, "volume": 107382.0}, {"date": "1996-07-16", "close": 0.47326345, "volume": 95877.0}, {"date": "1996-07-17", "close": 0.47326345, "volume": null}, {"date": "1996-07-18", "close": 0.47326345, "volume": null}, {"date": "1996-07-19", "close": 0.47326345, "volume": 28356.0}, {"date": "1996-07-22", "close": 0.47326345, "volume": null}, {"date": "1996-07-23", "close": 0.47326345, "volume": null}, {"date": "1996-07-24", "close": 0.47326345, "volume": 36840.0}, {"date": "1996-07-25", "close": 0.47326345, "volume": null}, {"date": "1996-07-26", "close": 0.48186824, "volume": 7322.0}, {"date": "1996-07-29", "close": 0.48186824, "volume": null}, {"date": "1996-07-30", "close": 0.48186824, "volume": null}, {"date": "1996-07-31", "close": 0.48186824, "volume": null}, {"date": "1996-08-01", "close": 0.48186824, "volume": null}, {"date": "1996-08-02", "close": 0.48186824, "volume": null}, {"date": "1996-08-05", "close": 0.53349698, "volume": 19292.0}, {"date": "1996-08-06", "close": 0.53349698, "volume": 4765.0}, {"date": "1996-08-07", "close": 0.53349698, "volume": 47415.0}, {"date": "1996-08-08", "close": 0.53349698, "volume": 2905.0}, {"date": "1996-08-09", "close": 0.55070656, "volume": 42999.0}, {"date": "1996-08-12", "close": 0.55070656, "volume": 24986.0}, {"date": "1996-08-13", "close": 0.55931135, "volume": 48694.0}, {"date": "1996-08-14", "close": 0.6023353, "volume": 11621.0}, {"date": "1996-08-15", "close": 0.58512572, "volume": 4068.0}, {"date": "1996-08-16", "close": 0.58512572, "volume": 24986.0}, {"date": "1996-08-19", "close": 0.58512572, "volume": 495422.0}, {"date": "1996-08-20", "close": 0.58512572, "volume": null}, {"date": "1996-08-21", "close": 0.64535925, "volume": 136203.0}, {"date": "1996-08-22", "close": 0.64535925, "volume": 9065.0}, {"date": "1996-08-23", "close": 0.64535925, "volume": 7438.0}, {"date": "1996-08-26", "close": 0.64535925, "volume": 79607.0}, {"date": "1996-08-27", "close": 0.62814967, "volume": 11621.0}, {"date": "1996-08-28", "close": 0.61954488, "volume": 37537.0}, {"date": "1996-08-29", "close": 0.61954488, "volume": 29170.0}, {"date": "1996-08-30", "close": 0.64535925, "volume": 33470.0}, {"date": "1996-09-02", "close": 0.64535925, "volume": 36608.0}, {"date": "1996-09-03", "close": 0.64535925, "volume": 1162.0}, {"date": "1996-09-04", "close": 0.64535925, "volume": 27775.0}, {"date": "1996-09-05", "close": 0.64535925, "volume": 43813.0}, {"date": "1996-09-06", "close": 0.64535925, "volume": 24405.0}, {"date": "1996-09-09", "close": 0.64535925, "volume": null}, {"date": "1996-09-10", "close": 0.62814967, "volume": 28705.0}, {"date": "1996-09-11", "close": 0.64535925, "volume": 16851.0}, {"date": "1996-09-12", "close": 0.64535925, "volume": null}, {"date": "1996-09-13", "close": 0.64535925, "volume": null}, {"date": "1996-09-16", "close": 0.62814967, "volume": 6043.0}, {"date": "1996-09-17", "close": 0.64535925, "volume": 17548.0}, {"date": "1996-09-18", "close": 0.61094009, "volume": 14643.0}, {"date": "1996-09-19", "close": 0.63675446, "volume": 22081.0}, {"date": "1996-09-20", "close": 0.63675446, "volume": 9413.0}, {"date": "1996-09-23", "close": 0.63675446, "volume": null}, {"date": "1996-09-24", "close": 0.62814967, "volume": 1743.0}, {"date": "1996-09-25", "close": 0.58512572, "volume": 4765.0}, {"date": "1996-09-26", "close": 0.58512572, "volume": 14643.0}, {"date": "1996-09-27", "close": 0.58512572, "volume": 4068.0}, {"date": "1996-09-30", "close": 0.58512572, "volume": 697.0}, {"date": "1996-10-01", "close": 0.58512572, "volume": 6043.0}, {"date": "1996-10-02", "close": 0.58512572, "volume": 15108.0}, {"date": "1996-10-03", "close": 0.58512572, "volume": 18594.0}, {"date": "1996-10-04", "close": 0.58512572, "volume": 17316.0}, {"date": "1996-10-07", "close": 0.58512572, "volume": 8135.0}, {"date": "1996-10-08", "close": 0.58512572, "volume": 14527.0}, {"date": "1996-10-09", "close": 0.6023353, "volume": 28473.0}, {"date": "1996-10-10", "close": 0.6023353, "volume": 3486.0}, {"date": "1996-10-11", "close": 0.62814967, "volume": 37537.0}, {"date": "1996-10-14", "close": 0.61954488, "volume": 3603.0}, {"date": "1996-10-15", "close": 0.58512572, "volume": 7322.0}, {"date": "1996-10-16", "close": 0.6023353, "volume": 4649.0}, {"date": "1996-10-17", "close": 0.58512572, "volume": 6508.0}, {"date": "1996-10-18", "close": 0.6023353, "volume": 232.0}, {"date": "1996-10-21", "close": 0.6023353, "volume": 6073.0}, {"date": "1996-10-22", "close": 0.62814967, "volume": 5811.0}, {"date": "1996-10-23", "close": 0.64535925, "volume": 31572.0}, {"date": "1996-10-24", "close": 0.66256883, "volume": 24157.0}, {"date": "1996-10-25", "close": 0.64535925, "volume": 5811.0}, {"date": "1996-10-28", "close": 0.64535925, "volume": 1621.0}, {"date": "1996-10-29", "close": 0.64535925, "volume": 10018.0}, {"date": "1996-10-30", "close": 0.66256883, "volume": 60557.0}, {"date": "1996-10-31", "close": 0.67117362, "volume": 60431.0}, {"date": "1996-11-01", "close": 0.66256883, "volume": 24329.0}, {"date": "1996-11-04", "close": 0.66256883, "volume": null}, {"date": "1996-11-05", "close": 0.67117362, "volume": 4464.0}, {"date": "1996-11-06", "close": 0.67117362, "volume": null}, {"date": "1996-11-07", "close": 0.67117362, "volume": 3930431.0}, {"date": "1996-11-08", "close": 0.67117362, "volume": null}, {"date": "1996-11-11", "close": 0.70559278, "volume": 108257.0}, {"date": "1996-11-12", "close": 0.70559278, "volume": 98782.0}, {"date": "1996-11-13", "close": 0.73140715, "volume": 159546.0}, {"date": "1996-11-14", "close": 0.7744311, "volume": 5969.0}, {"date": "1996-11-15", "close": 0.7744311, "volume": 49391.0}, {"date": "1996-11-18", "close": 0.74861673, "volume": 79431.0}, {"date": "1996-11-19", "close": 0.76582631, "volume": 36439.0}, {"date": "1996-11-20", "close": 0.7744311, "volume": 19367.0}, {"date": "1996-11-21", "close": 0.80024547, "volume": 34738.0}, {"date": "1996-11-22", "close": 0.80024547, "volume": 11216.0}, {"date": "1996-11-25", "close": 0.80885026, "volume": 41837.0}, {"date": "1996-11-26", "close": 0.75722152, "volume": 30514.0}, {"date": "1996-11-27", "close": 0.76582631, "volume": 69729.0}, {"date": "1996-11-28", "close": 0.74861673, "volume": 22873.0}, {"date": "1996-11-29", "close": 0.7744311, "volume": 5346.0}, {"date": "1996-12-02", "close": 0.75722152, "volume": 11116.0}, {"date": "1996-12-03", "close": 0.74861673, "volume": 15907.0}, {"date": "1996-12-04", "close": 0.75722152, "volume": 6299.0}, {"date": "1996-12-05", "close": 0.7744311, "volume": 31946.0}, {"date": "1996-12-06", "close": 0.7744311, "volume": 67459.0}, {"date": "1996-12-09", "close": 0.7744311, "volume": null}, {"date": "1996-12-10", "close": 0.80885026, "volume": 1162.0}, {"date": "1996-12-11", "close": 0.80885026, "volume": 1743.0}, {"date": "1996-12-12", "close": 0.79164068, "volume": 46757.0}, {"date": "1996-12-13", "close": 0.78303589, "volume": 54710.0}, {"date": "1996-12-16", "close": 0.81745505, "volume": 56142.0}, {"date": "1996-12-17", "close": 0.81745505, "volume": null}, {"date": "1996-12-18", "close": 0.81745505, "volume": 48810.0}, {"date": "1996-12-19", "close": 0.83466463, "volume": 83218.0}, {"date": "1996-12-20", "close": 0.860479, "volume": 51758.0}, {"date": "1996-12-23", "close": 0.860479, "volume": null}, {"date": "1996-12-24", "close": 0.83466463, "volume": 29054.0}, {"date": "1996-12-25", "close": 0.83466463, "volume": null}, {"date": "1996-12-26", "close": 0.83466463, "volume": null}, {"date": "1996-12-27", "close": 0.82605984, "volume": 105755.0}, {"date": "1996-12-30", "close": 0.79164068, "volume": 70134.0}, {"date": "1996-12-31", "close": 0.84326942, "volume": 11621.0}, {"date": "1997-01-01", "close": 0.84326942, "volume": null}, {"date": "1997-01-02", "close": 0.80885026, "volume": 5811.0}, {"date": "1997-01-03", "close": 0.82605984, "volume": 5811.0}, {"date": "1997-01-06", "close": 0.79164068, "volume": 1568.0}, {"date": "1997-01-07", "close": 0.7744311, "volume": 17529.0}, {"date": "1997-01-08", "close": 0.7744311, "volume": 5811.0}, {"date": "1997-01-09", "close": 0.7744311, "volume": 1162.0}, {"date": "1997-01-10", "close": 0.75722152, "volume": 1046.0}, {"date": "1997-01-13", "close": 0.82605984, "volume": 19157.0}, {"date": "1997-01-14", "close": 0.7744311, "volume": 15716.0}, {"date": "1997-01-15", "close": 0.7744311, "volume": null}, {"date": "1997-01-16", "close": 0.7744311, "volume": null}, {"date": "1997-01-17", "close": 0.79164068, "volume": 15108.0}, {"date": "1997-01-20", "close": 0.80885026, "volume": 15662.0}, {"date": "1997-01-21", "close": 0.7744311, "volume": 5483.0}, {"date": "1997-01-22", "close": 0.7744311, "volume": 29054.0}, {"date": "1997-01-23", "close": 0.75722152, "volume": 11086.0}, {"date": "1997-01-24", "close": 0.75722152, "volume": null}, {"date": "1997-01-27", "close": 0.75722152, "volume": null}, {"date": "1997-01-28", "close": 0.75722152, "volume": 23243.0}, {"date": "1997-01-29", "close": 0.75722152, "volume": 200663.0}, {"date": "1997-01-30", "close": 0.75722152, "volume": null}, {"date": "1997-01-31", "close": 0.7744311, "volume": 2213.0}, {"date": "1997-02-03", "close": 0.7744311, "volume": null}, {"date": "1997-02-04", "close": 0.79164068, "volume": 34864.0}, {"date": "1997-02-05", "close": 0.80885026, "volume": 1162.0}, {"date": "1997-02-06", "close": 0.79164068, "volume": 5811.0}, {"date": "1997-02-07", "close": 0.79164068, "volume": null}, {"date": "1997-02-10", "close": 0.7744311, "volume": 82604.0}, {"date": "1997-02-11", "close": 0.79164068, "volume": 1271623.0}, {"date": "1997-02-12", "close": 0.860479, "volume": 2324.0}, {"date": "1997-02-13", "close": 0.85187421, "volume": 64293.0}, {"date": "1997-02-14", "close": 0.81745505, "volume": 25567.0}, {"date": "1997-02-17", "close": 0.81745505, "volume": null}, {"date": "1997-02-18", "close": 0.81745505, "volume": null}, {"date": "1997-02-19", "close": 0.79164068, "volume": 32220.0}, {"date": "1997-02-20", "close": 0.79164068, "volume": 8438.0}, {"date": "1997-02-21", "close": 0.81745505, "volume": 13035.0}, {"date": "1997-02-24", "close": 0.85187421, "volume": 5811.0}, {"date": "1997-02-25", "close": 0.81745505, "volume": 41014.0}, {"date": "1997-02-26", "close": 0.81745505, "volume": 9506.0}, {"date": "1997-02-27", "close": 0.85187421, "volume": 66801.0}, {"date": "1997-02-28", "close": 0.7948584, "volume": 2055.0}, {"date": "1997-03-03", "close": 0.81252192, "volume": 9058.0}, {"date": "1997-03-04", "close": 0.81252192, "volume": null}, {"date": "1997-03-05", "close": 0.83018544, "volume": 41380.0}, {"date": "1997-03-06", "close": 0.83018544, "volume": 12589.0}, {"date": "1997-03-07", "close": 0.83018544, "volume": null}, {"date": "1997-03-10", "close": 0.81252192, "volume": 45154.0}, {"date": "1997-03-11", "close": 0.81252192, "volume": 30708.0}, {"date": "1997-03-12", "close": 0.7948584, "volume": 113228.0}, {"date": "1997-03-13", "close": 0.7948584, "volume": 3606.0}, {"date": "1997-03-14", "close": 0.7948584, "volume": 8295.0}, {"date": "1997-03-17", "close": 0.7948584, "volume": 23069.0}, {"date": "1997-03-18", "close": 0.7948584, "volume": 15941.0}, {"date": "1997-03-19", "close": 0.7948584, "volume": 8270.0}, {"date": "1997-03-20", "close": 0.7948584, "volume": 5713.0}, {"date": "1997-03-21", "close": 0.7948584, "volume": 647.0}, {"date": "1997-03-24", "close": 0.7948584, "volume": 13174.0}, {"date": "1997-03-25", "close": 0.7948584, "volume": null}, {"date": "1997-03-26", "close": 0.81252192, "volume": 125456.0}, {"date": "1997-03-27", "close": 0.8390172, "volume": 52651.0}, {"date": "1997-03-28", "close": 0.8390172, "volume": null}, {"date": "1997-03-31", "close": 0.8390172, "volume": null}, {"date": "1997-04-01", "close": 0.82135368, "volume": 11323.0}, {"date": "1997-04-02", "close": 0.8390172, "volume": 5402.0}, {"date": "1997-04-03", "close": 0.82135368, "volume": 15441.0}, {"date": "1997-04-04", "close": 0.7948584, "volume": 10355.0}, {"date": "1997-04-07", "close": 0.7948584, "volume": 1780.0}, {"date": "1997-04-08", "close": 0.81252192, "volume": 17915.0}, {"date": "1997-04-09", "close": 0.7948584, "volume": 4068.0}, {"date": "1997-04-10", "close": 0.7948584, "volume": null}, {"date": "1997-04-11", "close": 0.7948584, "volume": 822.0}, {"date": "1997-04-14", "close": 0.7948584, "volume": null}, {"date": "1997-04-15", "close": 0.7948584, "volume": null}, {"date": "1997-04-16", "close": 0.82135368, "volume": 2265.0}, {"date": "1997-04-17", "close": 0.8390172, "volume": 26449.0}, {"date": "1997-04-18", "close": 0.83018544, "volume": 30619.0}, {"date": "1997-04-21", "close": 0.7948584, "volume": 160548.0}, {"date": "1997-04-22", "close": 0.7948584, "volume": 4047.0}, {"date": "1997-04-23", "close": 0.83018544, "volume": 38658.0}, {"date": "1997-04-24", "close": 0.83018544, "volume": 17664.0}, {"date": "1997-04-25", "close": 0.83018544, "volume": null}, {"date": "1997-04-28", "close": 0.83018544, "volume": 4756.0}, {"date": "1997-04-29", "close": 0.81252192, "volume": 7926.0}, {"date": "1997-04-30", "close": 0.83018544, "volume": 4529.0}, {"date": "1997-05-01", "close": 0.83018544, "volume": null}, {"date": "1997-05-02", "close": 0.81252192, "volume": 5378.0}, {"date": "1997-05-05", "close": 0.80369016, "volume": 5815.0}, {"date": "1997-05-06", "close": 0.80369016, "volume": null}, {"date": "1997-05-07", "close": 0.80369016, "volume": null}, {"date": "1997-05-08", "close": 0.81252192, "volume": 1612.0}, {"date": "1997-05-09", "close": 0.81252192, "volume": null}, {"date": "1997-05-12", "close": 0.8390172, "volume": 315242.0}, {"date": "1997-05-13", "close": 0.8390172, "volume": null}, {"date": "1997-05-14", "close": 0.883176, "volume": 8947.0}, {"date": "1997-05-15", "close": 0.8390172, "volume": 7052.0}, {"date": "1997-05-16", "close": 0.8390172, "volume": null}, {"date": "1997-05-19", "close": 0.8390172, "volume": 3107.0}, {"date": "1997-05-20", "close": 0.8390172, "volume": 1164.0}, {"date": "1997-05-21", "close": 0.8390172, "volume": null}, {"date": "1997-05-22", "close": 0.8390172, "volume": null}, {"date": "1997-05-23", "close": 0.8390172, "volume": 4108.0}, {"date": "1997-05-26", "close": 0.883176, "volume": 579600.0}, {"date": "1997-05-27", "close": 0.883176, "volume": 7813.0}, {"date": "1997-05-28", "close": 0.883176, "volume": 226455.0}, {"date": "1997-05-29", "close": 0.883176, "volume": null}, {"date": "1997-05-30", "close": 0.883176, "volume": null}, {"date": "1997-06-02", "close": 0.883176, "volume": null}, {"date": "1997-06-03", "close": 0.883176, "volume": null}, {"date": "1997-06-04", "close": 0.8390172, "volume": 2464.0}, {"date": "1997-06-05", "close": 0.84784896, "volume": 11323.0}, {"date": "1997-06-06", "close": 0.84784896, "volume": 870.0}, {"date": "1997-06-09", "close": 0.84784896, "volume": null}, {"date": "1997-06-10", "close": 0.84784896, "volume": 1968.0}, {"date": "1997-06-11", "close": 0.84784896, "volume": null}, {"date": "1997-06-12", "close": 0.84784896, "volume": null}, {"date": "1997-06-13", "close": 0.85668072, "volume": 14110.0}, {"date": "1997-06-16", "close": 0.84784896, "volume": 5751.0}, {"date": "1997-06-17", "close": 0.8390172, "volume": 18094.0}, {"date": "1997-06-18", "close": 0.8390172, "volume": 6573.0}, {"date": "1997-06-19", "close": 0.8390172, "volume": 15019.0}, {"date": "1997-06-20", "close": 0.8390172, "volume": 7438.0}, {"date": "1997-06-23", "close": 0.8390172, "volume": 8396.0}, {"date": "1997-06-24", "close": 0.8390172, "volume": 3623.0}, {"date": "1997-06-25", "close": 0.8390172, "volume": 32982.0}, {"date": "1997-06-26", "close": 0.8390172, "volume": 26722.0}, {"date": "1997-06-27", "close": 0.8390172, "volume": 664.0}, {"date": "1997-06-30", "close": 0.8390172, "volume": 62794.0}, {"date": "1997-07-01", "close": 0.77719488, "volume": 56614.0}, {"date": "1997-07-02", "close": 0.82135368, "volume": 60722.0}, {"date": "1997-07-03", "close": 0.82135368, "volume": null}, {"date": "1997-07-04", "close": 0.8390172, "volume": 2265.0}, {"date": "1997-07-07", "close": 0.81252192, "volume": 4313.0}, {"date": "1997-07-08", "close": 0.80369016, "volume": 61359.0}, {"date": "1997-07-09", "close": 0.80369016, "volume": 421.0}, {"date": "1997-07-10", "close": 0.80369016, "volume": 8258.0}, {"date": "1997-07-11", "close": 0.80369016, "volume": null}, {"date": "1997-07-14", "close": 0.80369016, "volume": null}, {"date": "1997-07-15", "close": 0.8390172, "volume": 11323.0}, {"date": "1997-07-16", "close": 0.8390172, "volume": null}, {"date": "1997-07-17", "close": 0.8390172, "volume": null}, {"date": "1997-07-18", "close": 0.82135368, "volume": 287782.0}, {"date": "1997-07-21", "close": 0.82135368, "volume": null}, {"date": "1997-07-22", "close": 0.82135368, "volume": 33968.0}, {"date": "1997-07-23", "close": 0.8390172, "volume": 212669.0}, {"date": "1997-07-24", "close": 0.8390172, "volume": null}, {"date": "1997-07-25", "close": 0.8390172, "volume": null}, {"date": "1997-07-28", "close": 0.883176, "volume": 39630.0}, {"date": "1997-07-29", "close": 0.883176, "volume": null}, {"date": "1997-07-30", "close": 0.883176, "volume": null}, {"date": "1997-07-31", "close": 0.75953136, "volume": 12941.0}, {"date": "1997-08-01", "close": 0.87434424, "volume": 5661.0}, {"date": "1997-08-04", "close": 0.86551248, "volume": 9058.0}, {"date": "1997-08-05", "close": 0.86551248, "volume": null}, {"date": "1997-08-06", "close": 0.86551248, "volume": 38660.0}, {"date": "1997-08-07", "close": 0.87434424, "volume": 3236.0}, {"date": "1997-08-08", "close": 0.90083952, "volume": 17805.0}, {"date": "1997-08-11", "close": 0.90083952, "volume": null}, {"date": "1997-08-12", "close": 0.87434424, "volume": 22630.0}, {"date": "1997-08-13", "close": 0.87434424, "volume": null}, {"date": "1997-08-14", "close": 0.87434424, "volume": null}, {"date": "1997-08-15", "close": 0.90083952, "volume": 22646.0}, {"date": "1997-08-18", "close": 0.84784896, "volume": 53217.0}, {"date": "1997-08-19", "close": 0.84784896, "volume": null}, {"date": "1997-08-20", "close": 0.84784896, "volume": 52085.0}, {"date": "1997-08-21", "close": 0.8390172, "volume": 10681.0}, {"date": "1997-08-22", "close": 0.83018544, "volume": 42767.0}, {"date": "1997-08-25", "close": 0.83018544, "volume": null}, {"date": "1997-08-26", "close": 0.83018544, "volume": null}, {"date": "1997-08-27", "close": 0.8390172, "volume": 24867.0}, {"date": "1997-08-28", "close": 0.9714936, "volume": 70078.0}, {"date": "1997-08-29", "close": 1.0156524, "volume": 73598.0}, {"date": "1997-09-01", "close": 1.0156524, "volume": null}, {"date": "1997-09-02", "close": 1.0156524, "volume": null}, {"date": "1997-09-03", "close": 0.9714936, "volume": 11323.0}, {"date": "1997-09-04", "close": 0.9714936, "volume": 9909.0}, {"date": "1997-09-05", "close": 0.94499832, "volume": 7084.0}, {"date": "1997-09-08", "close": 0.94499832, "volume": 26885.0}, {"date": "1997-09-09", "close": 0.91850304, "volume": 110748.0}, {"date": "1997-09-10", "close": 0.90083952, "volume": 8218.0}, {"date": "1997-09-11", "close": 0.883176, "volume": 7350.0}, {"date": "1997-09-12", "close": 0.883176, "volume": null}, {"date": "1997-09-15", "close": 0.90083952, "volume": 7360.0}, {"date": "1997-09-16", "close": 0.90083952, "volume": 13587.0}, {"date": "1997-09-17", "close": 0.90083952, "volume": null}, {"date": "1997-09-18", "close": 0.883176, "volume": 4249.0}, {"date": "1997-09-19", "close": 0.883176, "volume": null}, {"date": "1997-09-22", "close": 0.883176, "volume": 2525.0}, {"date": "1997-09-23", "close": 0.85668072, "volume": 11323.0}, {"date": "1997-09-24", "close": 0.85668072, "volume": 12455.0}, {"date": "1997-09-25", "close": 0.85668072, "volume": null}, {"date": "1997-09-26", "close": 0.83018544, "volume": 22128.0}, {"date": "1997-09-29", "close": 0.883176, "volume": 306.0}, {"date": "1997-09-30", "close": 0.883176, "volume": 12957.0}, {"date": "1997-10-01", "close": 0.883176, "volume": 9038.0}, {"date": "1997-10-02", "close": 0.883176, "volume": 46098.0}, {"date": "1997-10-03", "close": 0.883176, "volume": 45050.0}, {"date": "1997-10-06", "close": 0.883176, "volume": null}, {"date": "1997-10-07", "close": 0.93616656, "volume": 100970.0}, {"date": "1997-10-08", "close": 0.9714936, "volume": 4303.0}, {"date": "1997-10-09", "close": 0.9714936, "volume": 22646.0}, {"date": "1997-10-10", "close": 0.93616656, "volume": 12941.0}, {"date": "1997-10-13", "close": 0.9714936, "volume": 66956.0}, {"date": "1997-10-14", "close": 0.9714936, "volume": null}, {"date": "1997-10-15", "close": 0.90967128, "volume": 40048.0}, {"date": "1997-10-16", "close": 0.90083952, "volume": 23654.0}, {"date": "1997-10-17", "close": 0.883176, "volume": 55929.0}, {"date": "1997-10-20", "close": 0.883176, "volume": null}, {"date": "1997-10-21", "close": 0.883176, "volume": null}, {"date": "1997-10-22", "close": 0.883176, "volume": null}, {"date": "1997-10-23", "close": 0.85668072, "volume": 12568.0}, {"date": "1997-10-24", "close": 0.8390172, "volume": 5177.0}, {"date": "1997-10-27", "close": 0.82135368, "volume": 39469.0}, {"date": "1997-10-28", "close": 0.82135368, "volume": null}, {"date": "1997-10-29", "close": 0.7948584, "volume": 8492.0}, {"date": "1997-10-30", "close": 0.7948584, "volume": null}, {"date": "1997-10-31", "close": 0.7948584, "volume": 149865.0}, {"date": "1997-11-03", "close": 0.75953136, "volume": 34820.0}, {"date": "1997-11-04", "close": 0.75953136, "volume": null}, {"date": "1997-11-05", "close": 0.75953136, "volume": null}, {"date": "1997-11-06", "close": 0.75953136, "volume": null}, {"date": "1997-11-07", "close": 0.77719488, "volume": 16984.0}, {"date": "1997-11-10", "close": 0.75953136, "volume": 8845.0}, {"date": "1997-11-11", "close": 0.7506996, "volume": 57299.0}, {"date": "1997-11-12", "close": 0.7506996, "volume": 17779.0}, {"date": "1997-11-13", "close": 0.7506996, "volume": 7189.0}, {"date": "1997-11-14", "close": 0.7506996, "volume": null}, {"date": "1997-11-17", "close": 0.883176, "volume": 78120.0}, {"date": "1997-11-18", "close": 0.87434424, "volume": 11323.0}, {"date": "1997-11-19", "close": 0.8390172, "volume": 7586.0}, {"date": "1997-11-20", "close": 0.8390172, "volume": null}, {"date": "1997-11-21", "close": 0.8390172, "volume": null}, {"date": "1997-11-24", "close": 0.8390172, "volume": null}, {"date": "1997-11-25", "close": 0.82135368, "volume": 5208.0}, {"date": "1997-11-26", "close": 0.82135368, "volume": null}, {"date": "1997-11-27", "close": 0.82135368, "volume": null}, {"date": "1997-11-28", "close": 0.82135368, "volume": 74426.0}, {"date": "1997-12-01", "close": 0.82135368, "volume": 27887.0}, {"date": "1997-12-02", "close": 0.83018544, "volume": 110963.0}, {"date": "1997-12-03", "close": 0.83018544, "volume": null}, {"date": "1997-12-04", "close": 0.83018544, "volume": null}, {"date": "1997-12-05", "close": 0.85668072, "volume": 565480.0}, {"date": "1997-12-08", "close": 0.85668072, "volume": 659.0}, {"date": "1997-12-09", "close": 0.85668072, "volume": 33309.0}, {"date": "1997-12-10", "close": 0.84784896, "volume": 9901.0}, {"date": "1997-12-11", "close": 0.84784896, "volume": 3397.0}, {"date": "1997-12-12", "close": 0.84784896, "volume": 6794.0}, {"date": "1997-12-15", "close": 0.85668072, "volume": 29026.0}, {"date": "1997-12-16", "close": 0.84784896, "volume": 27175.0}, {"date": "1997-12-17", "close": 0.84784896, "volume": 98448.0}, {"date": "1997-12-18", "close": 0.82135368, "volume": 22752.0}, {"date": "1997-12-19", "close": 0.82135368, "volume": 80968.0}, {"date": "1997-12-22", "close": 0.85668072, "volume": 10190.0}, {"date": "1997-12-23", "close": 0.85668072, "volume": 1132.0}, {"date": "1997-12-24", "close": 0.85668072, "volume": null}, {"date": "1997-12-25", "close": 0.85668072, "volume": null}, {"date": "1997-12-26", "close": 0.85668072, "volume": null}, {"date": "1997-12-29", "close": 0.82135368, "volume": 17671.0}, {"date": "1997-12-30", "close": 0.82135368, "volume": null}, {"date": "1997-12-31", "close": 0.82135368, "volume": null}, {"date": "1998-01-01", "close": 0.82135368, "volume": null}, {"date": "1998-01-02", "close": 0.82135368, "volume": null}, {"date": "1998-01-05", "close": 0.883176, "volume": 38271.0}, {"date": "1998-01-06", "close": 0.9273348, "volume": 14720.0}, {"date": "1998-01-07", "close": 0.90083952, "volume": 143250.0}, {"date": "1998-01-08", "close": 0.9273348, "volume": 14531.0}, {"date": "1998-01-09", "close": 0.9273348, "volume": null}, {"date": "1998-01-12", "close": 0.883176, "volume": 18763.0}, {"date": "1998-01-13", "close": 0.883176, "volume": 3397.0}, {"date": "1998-01-14", "close": 0.883176, "volume": 11323.0}, {"date": "1998-01-15", "close": 0.883176, "volume": null}, {"date": "1998-01-16", "close": 0.883176, "volume": 11242.0}, {"date": "1998-01-19", "close": 0.90083952, "volume": 2036.0}, {"date": "1998-01-20", "close": 0.90083952, "volume": null}, {"date": "1998-01-21", "close": 0.90083952, "volume": 7360.0}, {"date": "1998-01-22", "close": 0.9273348, "volume": 8492.0}, {"date": "1998-01-23", "close": 0.9273348, "volume": 11323.0}, {"date": "1998-01-26", "close": 0.9273348, "volume": null}, {"date": "1998-01-27", "close": 0.90083952, "volume": 8155.0}, {"date": "1998-01-28", "close": 0.90083952, "volume": null}, {"date": "1998-01-29", "close": 0.883176, "volume": 7367.0}, {"date": "1998-01-30", "close": 0.82135368, "volume": 12941.0}, {"date": "1998-02-02", "close": 0.883176, "volume": 53262.0}, {"date": "1998-02-03", "close": 0.883176, "volume": null}, {"date": "1998-02-04", "close": 0.883176, "volume": 18711.0}, {"date": "1998-02-05", "close": 0.883176, "volume": 1581.0}, {"date": "1998-02-06", "close": 0.90967128, "volume": 8054.0}, {"date": "1998-02-09", "close": 0.90967128, "volume": null}, {"date": "1998-02-10", "close": 0.90967128, "volume": null}, {"date": "1998-02-11", "close": 0.95383008, "volume": 138048.0}, {"date": "1998-02-12", "close": 0.95383008, "volume": null}, {"date": "1998-02-13", "close": 0.95383008, "volume": null}, {"date": "1998-02-16", "close": 0.9273348, "volume": 6794.0}, {"date": "1998-02-17", "close": 0.9273348, "volume": 2265.0}, {"date": "1998-02-18", "close": 0.90967128, "volume": 56614.0}, {"date": "1998-02-19", "close": 0.883176, "volume": 7270.0}, {"date": "1998-02-20", "close": 0.90967128, "volume": 86.0}, {"date": "1998-02-23", "close": 0.90967128, "volume": 1643.0}, {"date": "1998-02-24", "close": 0.89200776, "volume": 1060158.0}, {"date": "1998-02-25", "close": 0.9273348, "volume": 7699.0}, {"date": "1998-02-26", "close": 0.9273348, "volume": null}, {"date": "1998-02-27", "close": 0.95383008, "volume": 50269.0}, {"date": "1998-03-02", "close": 0.95383008, "volume": null}, {"date": "1998-03-03", "close": 0.96266184, "volume": 128097.0}, {"date": "1998-03-04", "close": 0.9714936, "volume": 122259.0}, {"date": "1998-03-05", "close": 0.9714936, "volume": 79259.0}, {"date": "1998-03-06", "close": 0.98032536, "volume": 97042.0}, {"date": "1998-03-09", "close": 0.98032536, "volume": null}, {"date": "1998-03-10", "close": 1.0156524, "volume": 124151.0}, {"date": "1998-03-11", "close": 0.98915712, "volume": 32745.0}, {"date": "1998-03-12", "close": 0.9714936, "volume": 59280.0}, {"date": "1998-03-13", "close": 0.9714936, "volume": null}, {"date": "1998-03-16", "close": 0.9714936, "volume": 103006.0}, {"date": "1998-03-17", "close": 1.00682064, "volume": 17330.0}, {"date": "1998-03-18", "close": 1.00682064, "volume": null}, {"date": "1998-03-19", "close": 1.00682064, "volume": null}, {"date": "1998-03-20", "close": 0.98915712, "volume": 4529.0}, {"date": "1998-03-23", "close": 0.9714936, "volume": 5661.0}, {"date": "1998-03-24", "close": 0.9714936, "volume": 11323.0}, {"date": "1998-03-25", "close": 0.9714936, "volume": 210037.0}, {"date": "1998-03-26", "close": 0.9714936, "volume": 28307.0}, {"date": "1998-03-27", "close": 0.9714936, "volume": null}, {"date": "1998-03-30", "close": 0.9714936, "volume": null}, {"date": "1998-03-31", "close": 0.9714936, "volume": null}, {"date": "1998-04-01", "close": 0.9273348, "volume": 18076.0}, {"date": "1998-04-02", "close": 0.9273348, "volume": null}, {"date": "1998-04-03", "close": 0.95383008, "volume": 16682.0}, {"date": "1998-04-06", "close": 0.9714936, "volume": 19551.0}, {"date": "1998-04-07", "close": 0.9714936, "volume": null}, {"date": "1998-04-08", "close": 0.9714936, "volume": 10417.0}, {"date": "1998-04-09", "close": 0.94499832, "volume": 1411.0}, {"date": "1998-04-10", "close": 0.94499832, "volume": null}, {"date": "1998-04-13", "close": 0.94499832, "volume": null}, {"date": "1998-04-14", "close": 0.94499832, "volume": 11058.0}, {"date": "1998-04-15", "close": 0.96266184, "volume": 9485.0}, {"date": "1998-04-16", "close": 0.94499832, "volume": 9175.0}, {"date": "1998-04-17", "close": 0.94499832, "volume": 5515.0}, {"date": "1998-04-20", "close": 0.94499832, "volume": null}, {"date": "1998-04-21", "close": 0.94499832, "volume": 27469.0}, {"date": "1998-04-22", "close": 0.9273348, "volume": 25357.0}, {"date": "1998-04-23", "close": 0.94499832, "volume": 28307.0}, {"date": "1998-04-24", "close": 0.94499832, "volume": 10811.0}, {"date": "1998-04-27", "close": 0.94499832, "volume": null}, {"date": "1998-04-28", "close": 0.90083952, "volume": 32295.0}, {"date": "1998-04-29", "close": 0.90083952, "volume": null}, {"date": "1998-04-30", "close": 0.9273348, "volume": 764.0}, {"date": "1998-05-01", "close": 0.883176, "volume": 11323.0}, {"date": "1998-05-04", "close": 0.89200776, "volume": 4971.0}, {"date": "1998-05-05", "close": 0.89200776, "volume": 3560.0}, {"date": "1998-05-06", "close": 0.89200776, "volume": 30631.0}, {"date": "1998-05-07", "close": 0.883176, "volume": 5661.0}, {"date": "1998-05-08", "close": 0.89200776, "volume": 9025.0}, {"date": "1998-05-11", "close": 0.89200776, "volume": 2265.0}, {"date": "1998-05-12", "close": 0.9273348, "volume": 40196.0}, {"date": "1998-05-13", "close": 0.90083952, "volume": 135197.0}, {"date": "1998-05-14", "close": 0.90083952, "volume": 15869.0}, {"date": "1998-05-15", "close": 0.9273348, "volume": 792510.0}, {"date": "1998-05-18", "close": 0.9273348, "volume": null}, {"date": "1998-05-19", "close": 0.9273348, "volume": 6206.0}, {"date": "1998-05-20", "close": 0.9273348, "volume": null}, {"date": "1998-05-21", "close": 0.96266184, "volume": 65501.0}, {"date": "1998-05-22", "close": 0.9714936, "volume": 9646.0}, {"date": "1998-05-25", "close": 0.9714936, "volume": 16418.0}, {"date": "1998-05-26", "close": 0.9714936, "volume": null}, {"date": "1998-05-27", "close": 0.9714936, "volume": null}, {"date": "1998-05-28", "close": 0.9714936, "volume": null}, {"date": "1998-05-29", "close": 0.9273348, "volume": 6794.0}, {"date": "1998-06-01", "close": 0.9273348, "volume": 6389.0}, {"date": "1998-06-02", "close": 0.9273348, "volume": 3912.0}, {"date": "1998-06-03", "close": 0.9273348, "volume": 107566.0}, {"date": "1998-06-04", "close": 0.9273348, "volume": 2328.0}, {"date": "1998-06-05", "close": 0.9273348, "volume": 1294.0}, {"date": "1998-06-08", "close": 0.9273348, "volume": null}, {"date": "1998-06-09", "close": 0.9273348, "volume": 776.0}, {"date": "1998-06-10", "close": 0.90083952, "volume": 18021.0}, {"date": "1998-06-11", "close": 0.8390172, "volume": 19654.0}, {"date": "1998-06-12", "close": 0.883176, "volume": 75620.0}, {"date": "1998-06-15", "close": 0.89200776, "volume": 50952.0}, {"date": "1998-06-16", "close": 0.883176, "volume": 27175.0}, {"date": "1998-06-17", "close": 0.883176, "volume": 34824.0}, {"date": "1998-06-18", "close": 0.883176, "volume": 718.0}, {"date": "1998-06-19", "close": 0.883176, "volume": 24437.0}, {"date": "1998-06-22", "close": 0.883176, "volume": null}, {"date": "1998-06-23", "close": 0.883176, "volume": null}, {"date": "1998-06-24", "close": 0.883176, "volume": 821.0}, {"date": "1998-06-25", "close": 0.883176, "volume": 4744.0}, {"date": "1998-06-26", "close": 0.89200776, "volume": 1826.0}, {"date": "1998-06-29", "close": 0.883176, "volume": 26065.0}, {"date": "1998-06-30", "close": 0.883176, "volume": 2242.0}, {"date": "1998-07-01", "close": 0.883176, "volume": null}, {"date": "1998-07-02", "close": 0.883176, "volume": 26042.0}, {"date": "1998-07-03", "close": 0.883176, "volume": null}, {"date": "1998-07-06", "close": 0.84784896, "volume": 20010.0}, {"date": "1998-07-07", "close": 0.883176, "volume": 23406.0}, {"date": "1998-07-08", "close": 0.883176, "volume": null}, {"date": "1998-07-09", "close": 0.883176, "volume": null}, {"date": "1998-07-10", "close": 0.86551248, "volume": 23988.0}, {"date": "1998-07-13", "close": 0.86551248, "volume": null}, {"date": "1998-07-14", "close": 0.883176, "volume": 11867.0}, {"date": "1998-07-15", "close": 0.883176, "volume": 56614.0}, {"date": "1998-07-16", "close": 0.9273348, "volume": 140208.0}, {"date": "1998-07-17", "close": 0.9273348, "volume": 37455.0}, {"date": "1998-07-20", "close": 0.9273348, "volume": null}, {"date": "1998-07-21", "close": 0.93616656, "volume": 3397.0}, {"date": "1998-07-22", "close": 0.93616656, "volume": null}, {"date": "1998-07-23", "close": 0.9273348, "volume": 2831.0}, {"date": "1998-07-24", "close": 0.9273348, "volume": null}, {"date": "1998-07-27", "close": 0.9273348, "volume": 28511.0}, {"date": "1998-07-28", "close": 0.9273348, "volume": 2265.0}, {"date": "1998-07-29", "close": 0.9273348, "volume": 113228.0}, {"date": "1998-07-30", "close": 0.9273348, "volume": 5661.0}, {"date": "1998-07-31", "close": 0.9273348, "volume": null}, {"date": "1998-08-03", "close": 0.9273348, "volume": 29073.0}, {"date": "1998-08-04", "close": 0.90967128, "volume": 7360.0}, {"date": "1998-08-05", "close": 0.90083952, "volume": 11323.0}, {"date": "1998-08-06", "close": 0.90083952, "volume": null}, {"date": "1998-08-07", "close": 0.90967128, "volume": 33038.0}, {"date": "1998-08-10", "close": 0.90083952, "volume": 11323.0}, {"date": "1998-08-11", "close": 0.9273348, "volume": 18732.0}, {"date": "1998-08-12", "close": 0.94499832, "volume": 630.0}, {"date": "1998-08-13", "close": 0.90083952, "volume": 30571.0}, {"date": "1998-08-14", "close": 0.90083952, "volume": null}, {"date": "1998-08-17", "close": 0.90083952, "volume": 11258.0}, {"date": "1998-08-18", "close": 0.93616656, "volume": 1132.0}, {"date": "1998-08-19", "close": 0.93616656, "volume": null}, {"date": "1998-08-20", "close": 0.90083952, "volume": 5661.0}, {"date": "1998-08-21", "close": 0.94499832, "volume": 60513.0}, {"date": "1998-08-24", "close": 0.94499832, "volume": 5661.0}, {"date": "1998-08-25", "close": 0.94499832, "volume": 21740.0}, {"date": "1998-08-26", "close": 0.94499832, "volume": null}, {"date": "1998-08-27", "close": 0.90083952, "volume": 7404.0}, {"date": "1998-08-28", "close": 0.90083952, "volume": 15242.0}, {"date": "1998-08-31", "close": 0.90083952, "volume": 3716.0}, {"date": "1998-09-01", "close": 0.883176, "volume": 25476.0}, {"date": "1998-09-02", "close": 0.90083952, "volume": 31339.0}, {"date": "1998-09-03", "close": 0.90083952, "volume": null}, {"date": "1998-09-04", "close": 0.90083952, "volume": null}, {"date": "1998-09-07", "close": 0.90083952, "volume": null}, {"date": "1998-09-08", "close": 0.90083952, "volume": 5095.0}, {"date": "1998-09-09", "close": 0.90083952, "volume": null}, {"date": "1998-09-10", "close": 0.93616656, "volume": 15852.0}, {"date": "1998-09-11", "close": 0.9273348, "volume": 3614.0}, {"date": "1998-09-14", "close": 0.94499832, "volume": 24910.0}, {"date": "1998-09-15", "close": 0.94499832, "volume": 45291.0}, {"date": "1998-09-16", "close": 0.9714936, "volume": 3963791.0}, {"date": "1998-09-17", "close": 0.9714936, "volume": 39630.0}, {"date": "1998-09-18", "close": 0.9714936, "volume": 18116.0}, {"date": "1998-09-21", "close": 0.9714936, "volume": 6471.0}, {"date": "1998-09-22", "close": 0.9714936, "volume": null}, {"date": "1998-09-23", "close": 0.98915712, "volume": 9285.0}, {"date": "1998-09-24", "close": 1.00682064, "volume": 10077.0}, {"date": "1998-09-25", "close": 0.9714936, "volume": 10735.0}, {"date": "1998-09-28", "close": 0.883176, "volume": 1437.0}, {"date": "1998-09-29", "close": 0.96266184, "volume": 15852.0}, {"date": "1998-09-30", "close": 0.96266184, "volume": null}, {"date": "1998-10-01", "close": 0.95383008, "volume": 7972.0}, {"date": "1998-10-02", "close": 0.9714936, "volume": 56535.0}, {"date": "1998-10-05", "close": 0.9714936, "volume": null}, {"date": "1998-10-06", "close": 0.9273348, "volume": 40054.0}, {"date": "1998-10-07", "close": 0.9273348, "volume": 3397.0}, {"date": "1998-10-08", "close": 0.9273348, "volume": null}, {"date": "1998-10-09", "close": 0.9273348, "volume": null}, {"date": "1998-10-12", "close": 0.95383008, "volume": 11319.0}, {"date": "1998-10-13", "close": 0.96266184, "volume": 2265.0}, {"date": "1998-10-14", "close": 0.9273348, "volume": 11551.0}, {"date": "1998-10-15", "close": 0.93616656, "volume": 8492.0}, {"date": "1998-10-16", "close": 0.96266184, "volume": 5661.0}, {"date": "1998-10-19", "close": 0.96266184, "volume": null}, {"date": "1998-10-20", "close": 0.96266184, "volume": 7992.0}, {"date": "1998-10-21", "close": 0.9714936, "volume": 6567.0}, {"date": "1998-10-22", "close": 0.9714936, "volume": 5661.0}, {"date": "1998-10-23", "close": 0.96266184, "volume": 9704.0}, {"date": "1998-10-26", "close": 0.96266184, "volume": null}, {"date": "1998-10-27", "close": 0.96266184, "volume": null}, {"date": "1998-10-28", "close": 0.96266184, "volume": 1619.0}, {"date": "1998-10-29", "close": 1.04214768, "volume": 1687010.0}, {"date": "1998-10-30", "close": 1.04214768, "volume": null}, {"date": "1998-11-02", "close": 1.00682064, "volume": 13587.0}, {"date": "1998-11-03", "close": 1.00682064, "volume": null}, {"date": "1998-11-04", "close": 0.98915712, "volume": 24910.0}, {"date": "1998-11-05", "close": 0.98915712, "volume": null}, {"date": "1998-11-06", "close": 0.98915712, "volume": null}, {"date": "1998-11-09", "close": 1.03331592, "volume": 6680.0}, {"date": "1998-11-10", "close": 0.98915712, "volume": 3033.0}, {"date": "1998-11-11", "close": 0.98915712, "volume": null}, {"date": "1998-11-12", "close": 0.98915712, "volume": null}, {"date": "1998-11-13", "close": 1.04214768, "volume": 28194.0}, {"date": "1998-11-16", "close": 1.0598112, "volume": 113.0}, {"date": "1998-11-17", "close": 1.04214768, "volume": 3737.0}, {"date": "1998-11-18", "close": 1.04214768, "volume": 18262.0}, {"date": "1998-11-19", "close": 1.10397, "volume": 38551.0}, {"date": "1998-11-20", "close": 1.0598112, "volume": 10060.0}, {"date": "1998-11-23", "close": 1.0598112, "volume": 18101.0}, {"date": "1998-11-24", "close": 1.0598112, "volume": null}, {"date": "1998-11-25", "close": 1.0156524, "volume": 28755.0}, {"date": "1998-11-26", "close": 1.0156524, "volume": null}, {"date": "1998-11-27", "close": 1.0156524, "volume": null}, {"date": "1998-11-30", "close": 1.0156524, "volume": 39630.0}, {"date": "1998-12-01", "close": 1.0156524, "volume": null}, {"date": "1998-12-02", "close": 1.0156524, "volume": null}, {"date": "1998-12-03", "close": 1.0156524, "volume": 13877.0}, {"date": "1998-12-04", "close": 1.0598112, "volume": 22646.0}, {"date": "1998-12-07", "close": 1.0598112, "volume": 1748.0}, {"date": "1998-12-08", "close": 1.0598112, "volume": 45291.0}, {"date": "1998-12-09", "close": 1.0598112, "volume": 11323.0}, {"date": "1998-12-10", "close": 1.03331592, "volume": 8535.0}, {"date": "1998-12-11", "close": 1.03331592, "volume": null}, {"date": "1998-12-14", "close": 1.0598112, "volume": 7926.0}, {"date": "1998-12-15", "close": 1.0598112, "volume": null}, {"date": "1998-12-16", "close": 1.04214768, "volume": 12924.0}, {"date": "1998-12-17", "close": 1.04214768, "volume": null}, {"date": "1998-12-18", "close": 1.0598112, "volume": 47687.0}, {"date": "1998-12-21", "close": 1.0598112, "volume": null}, {"date": "1998-12-22", "close": 1.07747472, "volume": 11323.0}, {"date": "1998-12-23", "close": 1.07747472, "volume": null}, {"date": "1998-12-24", "close": 1.07747472, "volume": 11323.0}, {"date": "1998-12-25", "close": 1.07747472, "volume": null}, {"date": "1998-12-28", "close": 1.07747472, "volume": null}, {"date": "1998-12-29", "close": 1.07747472, "volume": 11323.0}, {"date": "1998-12-30", "close": 1.07747472, "volume": null}, {"date": "1998-12-31", "close": 1.07747472, "volume": null}, {"date": "1999-01-01", "close": 1.07747472, "volume": null}, {"date": "1999-01-04", "close": 1.07747472, "volume": null}, {"date": "1999-01-05", "close": 1.07747472, "volume": null}, {"date": "1999-01-06", "close": 1.10397, "volume": 7363.0}, {"date": "1999-01-07", "close": 1.07747472, "volume": 33646.0}, {"date": "1999-01-08", "close": 1.10397, "volume": 20250.0}, {"date": "1999-01-11", "close": 1.10397, "volume": null}, {"date": "1999-01-12", "close": 1.11280176, "volume": 119924.0}, {"date": "1999-01-13", "close": 1.09513824, "volume": 310.0}, {"date": "1999-01-14", "close": 1.11280176, "volume": 2265.0}, {"date": "1999-01-15", "close": 1.09513824, "volume": 8449.0}, {"date": "1999-01-18", "close": 1.07747472, "volume": 99902.0}, {"date": "1999-01-19", "close": 1.09513824, "volume": 1764.0}, {"date": "1999-01-20", "close": 1.09513824, "volume": null}, {"date": "1999-01-21", "close": 1.08630648, "volume": 5478.0}, {"date": "1999-01-22", "close": 1.08630648, "volume": 5661.0}, {"date": "1999-01-25", "close": 1.07747472, "volume": 5661.0}, {"date": "1999-01-26", "close": 1.07747472, "volume": null}, {"date": "1999-01-27", "close": 1.07747472, "volume": null}, {"date": "1999-01-28", "close": 1.10397, "volume": 3397.0}, {"date": "1999-01-29", "close": 1.0598112, "volume": 5661.0}, {"date": "1999-02-01", "close": 1.0598112, "volume": null}, {"date": "1999-02-02", "close": 1.10397, "volume": 2426.0}, {"date": "1999-02-03", "close": 1.10397, "volume": 2265.0}, {"date": "1999-02-04", "close": 1.10397, "volume": null}, {"date": "1999-02-05", "close": 1.10397, "volume": 9422.0}, {"date": "1999-02-08", "close": 1.10397, "volume": null}, {"date": "1999-02-09", "close": 1.11280176, "volume": 9581.0}, {"date": "1999-02-10", "close": 1.11280176, "volume": 11161.0}, {"date": "1999-02-11", "close": 1.11280176, "volume": null}, {"date": "1999-02-12", "close": 1.09513824, "volume": 13048.0}, {"date": "1999-02-15", "close": 1.09513824, "volume": 19249.0}, {"date": "1999-02-16", "close": 1.09513824, "volume": 566.0}, {"date": "1999-02-17", "close": 1.06864296, "volume": 13587.0}, {"date": "1999-02-18", "close": 1.06864296, "volume": null}, {"date": "1999-02-19", "close": 1.06864296, "volume": 7926.0}, {"date": "1999-02-22", "close": 1.0598112, "volume": 45307.0}, {"date": "1999-02-23", "close": 1.04214768, "volume": 9414.0}, {"date": "1999-02-24", "close": 1.04214768, "volume": 11482.0}, {"date": "1999-02-25", "close": 1.0156524, "volume": 2712.0}, {"date": "1999-02-26", "close": 1.0598112, "volume": 10757.0}, {"date": "1999-03-01", "close": 1.0156524, "volume": 128230.0}, {"date": "1999-03-02", "close": 1.0156524, "volume": 54165.0}, {"date": "1999-03-03", "close": 0.98915712, "volume": 12903.0}, {"date": "1999-03-04", "close": 1.00682064, "volume": 18116.0}, {"date": "1999-03-05", "close": 0.99798888, "volume": 4529.0}, {"date": "1999-03-08", "close": 0.99798888, "volume": null}, {"date": "1999-03-09", "close": 1.0156524, "volume": 8945.0}, {"date": "1999-03-10", "close": 1.00682064, "volume": 6794.0}, {"date": "1999-03-11", "close": 0.98915712, "volume": 45696.0}, {"date": "1999-03-12", "close": 0.98032536, "volume": 20867.0}, {"date": "1999-03-15", "close": 1.00682064, "volume": 6228.0}, {"date": "1999-03-16", "close": 1.00682064, "volume": null}, {"date": "1999-03-17", "close": 1.00682064, "volume": 17828.0}, {"date": "1999-03-18", "close": 1.0598112, "volume": 16984.0}, {"date": "1999-03-19", "close": 1.04214768, "volume": 19815.0}, {"date": "1999-03-22", "close": 1.00682064, "volume": 4372.0}, {"date": "1999-03-23", "close": 1.00682064, "volume": 9734.0}, {"date": "1999-03-24", "close": 1.00682064, "volume": 25123.0}, {"date": "1999-03-25", "close": 1.00682064, "volume": null}, {"date": "1999-03-26", "close": 1.00682064, "volume": null}, {"date": "1999-03-29", "close": 1.00682064, "volume": null}, {"date": "1999-03-30", "close": 0.9714936, "volume": 18397.0}, {"date": "1999-03-31", "close": 0.9714936, "volume": 179006.0}, {"date": "1999-04-01", "close": 0.9714936, "volume": null}, {"date": "1999-04-02", "close": 0.9714936, "volume": null}, {"date": "1999-04-05", "close": 0.9714936, "volume": null}, {"date": "1999-04-06", "close": 0.95383008, "volume": 33968.0}, {"date": "1999-04-07", "close": 0.95383008, "volume": 79315.0}, {"date": "1999-04-08", "close": 0.9273348, "volume": 10708.0}, {"date": "1999-04-09", "close": 0.9273348, "volume": 7926.0}, {"date": "1999-04-12", "close": 0.9273348, "volume": 11323.0}, {"date": "1999-04-13", "close": 0.9273348, "volume": 6680.0}, {"date": "1999-04-14", "close": 0.9273348, "volume": 73598.0}, {"date": "1999-04-15", "close": 0.9273348, "volume": null}, {"date": "1999-04-16", "close": 0.9273348, "volume": null}, {"date": "1999-04-19", "close": 0.98915712, "volume": 35618.0}, {"date": "1999-04-20", "close": 0.9714936, "volume": 16676.0}, {"date": "1999-04-21", "close": 0.98915712, "volume": 11323.0}, {"date": "1999-04-22", "close": 0.98915712, "volume": 1019.0}, {"date": "1999-04-23", "close": 0.9714936, "volume": 23568.0}, {"date": "1999-04-26", "close": 0.9714936, "volume": null}, {"date": "1999-04-27", "close": 0.9714936, "volume": null}, {"date": "1999-04-28", "close": 0.95383008, "volume": 3057.0}, {"date": "1999-04-29", "close": 0.95383008, "volume": null}, {"date": "1999-04-30", "close": 0.9273348, "volume": 2831.0}, {"date": "1999-05-03", "close": 0.9273348, "volume": 18683.0}, {"date": "1999-05-04", "close": 0.9273348, "volume": null}, {"date": "1999-05-05", "close": 0.9273348, "volume": null}, {"date": "1999-05-06", "close": 0.9273348, "volume": null}, {"date": "1999-05-07", "close": 0.9273348, "volume": null}, {"date": "1999-05-10", "close": 0.9273348, "volume": null}, {"date": "1999-05-11", "close": 0.9273348, "volume": null}, {"date": "1999-05-12", "close": 0.9273348, "volume": null}, {"date": "1999-05-13", "close": 0.9273348, "volume": null}, {"date": "1999-05-14", "close": 0.883176, "volume": 67324.0}, {"date": "1999-05-17", "close": 0.883176, "volume": 22079.0}, {"date": "1999-05-18", "close": 0.89200776, "volume": 22646.0}, {"date": "1999-05-19", "close": 0.89200776, "volume": 4108.0}, {"date": "1999-05-20", "close": 0.89200776, "volume": null}, {"date": "1999-05-21", "close": 0.91850304, "volume": 8719.0}, {"date": "1999-05-24", "close": 0.91850304, "volume": 13749.0}, {"date": "1999-05-25", "close": 0.91850304, "volume": null}, {"date": "1999-05-26", "close": 0.9273348, "volume": 14882.0}, {"date": "1999-05-27", "close": 0.96266184, "volume": 29439.0}, {"date": "1999-05-28", "close": 0.9273348, "volume": 8400.0}, {"date": "1999-05-31", "close": 0.9273348, "volume": null}, {"date": "1999-06-01", "close": 0.93616656, "volume": 11662.0}, {"date": "1999-06-02", "close": 0.9273348, "volume": 84786.0}, {"date": "1999-06-03", "close": 0.9273348, "volume": 22646.0}, {"date": "1999-06-04", "close": 0.9273348, "volume": null}, {"date": "1999-06-07", "close": 0.9273348, "volume": null}, {"date": "1999-06-08", "close": 0.9273348, "volume": null}, {"date": "1999-06-09", "close": 0.9273348, "volume": null}, {"date": "1999-06-10", "close": 0.9273348, "volume": 33968.0}, {"date": "1999-06-11", "close": 0.90083952, "volume": 11074.0}, {"date": "1999-06-14", "close": 0.90083952, "volume": null}, {"date": "1999-06-15", "close": 0.90083952, "volume": null}, {"date": "1999-06-16", "close": 0.90083952, "volume": 5661.0}, {"date": "1999-06-17", "close": 0.9273348, "volume": 1019.0}, {"date": "1999-06-18", "close": 0.9273348, "volume": null}, {"date": "1999-06-21", "close": 0.9273348, "volume": null}, {"date": "1999-06-22", "close": 0.9273348, "volume": null}, {"date": "1999-06-23", "close": 0.90967128, "volume": 11323.0}, {"date": "1999-06-24", "close": 0.7948584, "volume": 43276.0}, {"date": "1999-06-25", "close": 0.80369016, "volume": 18116.0}, {"date": "1999-06-28", "close": 0.84784896, "volume": 324.0}, {"date": "1999-06-29", "close": 0.86551248, "volume": 20047.0}, {"date": "1999-06-30", "close": 0.86551248, "volume": 35916.0}, {"date": "1999-07-01", "close": 0.86551248, "volume": 2588.0}, {"date": "1999-07-02", "close": 0.86551248, "volume": null}, {"date": "1999-07-05", "close": 0.91850304, "volume": 7926.0}, {"date": "1999-07-06", "close": 0.91850304, "volume": null}, {"date": "1999-07-07", "close": 0.91850304, "volume": null}, {"date": "1999-07-08", "close": 0.9273348, "volume": 1132.0}, {"date": "1999-07-09", "close": 0.883176, "volume": 464.0}, {"date": "1999-07-12", "close": 0.9714936, "volume": 63126.0}, {"date": "1999-07-13", "close": 0.9714936, "volume": 41221.0}, {"date": "1999-07-14", "close": 0.9714936, "volume": 8417.0}, {"date": "1999-07-15", "close": 0.9714936, "volume": 2729.0}, {"date": "1999-07-16", "close": 0.9714936, "volume": 107334.0}, {"date": "1999-07-19", "close": 0.9714936, "volume": 5894.0}, {"date": "1999-07-20", "close": 0.9714936, "volume": null}, {"date": "1999-07-21", "close": 0.9714936, "volume": null}, {"date": "1999-07-22", "close": 0.9273348, "volume": 5661.0}, {"date": "1999-07-23", "close": 0.9273348, "volume": 16984.0}, {"date": "1999-07-26", "close": 0.9273348, "volume": null}, {"date": "1999-07-27", "close": 0.9273348, "volume": null}, {"date": "1999-07-28", "close": 0.9273348, "volume": null}, {"date": "1999-07-29", "close": 0.883176, "volume": 9448.0}, {"date": "1999-07-30", "close": 0.883176, "volume": 8152.0}, {"date": "1999-08-02", "close": 0.883176, "volume": 45291.0}, {"date": "1999-08-03", "close": 0.883176, "volume": 23088.0}, {"date": "1999-08-04", "close": 0.883176, "volume": 14800.0}, {"date": "1999-08-05", "close": 0.883176, "volume": 5751.0}, {"date": "1999-08-06", "close": 0.883176, "volume": 18262.0}, {"date": "1999-08-09", "close": 0.883176, "volume": null}, {"date": "1999-08-10", "close": 0.883176, "volume": null}, {"date": "1999-08-11", "close": 0.883176, "volume": null}, {"date": "1999-08-12", "close": 0.8390172, "volume": 31704.0}, {"date": "1999-08-13", "close": 0.7948584, "volume": 11204.0}, {"date": "1999-08-16", "close": 0.8390172, "volume": 9883.0}, {"date": "1999-08-17", "close": 0.85668072, "volume": 7425.0}, {"date": "1999-08-18", "close": 0.85668072, "volume": 1019.0}, {"date": "1999-08-19", "close": 0.85668072, "volume": null}, {"date": "1999-08-20", "close": 0.85668072, "volume": null}, {"date": "1999-08-23", "close": 0.87434424, "volume": 3397.0}, {"date": "1999-08-24", "close": 0.85668072, "volume": 7360.0}, {"date": "1999-08-25", "close": 0.85668072, "volume": 11323.0}, {"date": "1999-08-26", "close": 0.87434424, "volume": 7807.0}, {"date": "1999-08-27", "close": 0.85668072, "volume": 9187.0}, {"date": "1999-08-30", "close": 0.85668072, "volume": null}, {"date": "1999-08-31", "close": 0.85668072, "volume": null}, {"date": "1999-09-01", "close": 0.85668072, "volume": null}, {"date": "1999-09-02", "close": 0.89200776, "volume": 1581.0}, {"date": "1999-09-03", "close": 0.89200776, "volume": null}, {"date": "1999-09-06", "close": 0.89200776, "volume": null}, {"date": "1999-09-07", "close": 0.9273348, "volume": 39630.0}, {"date": "1999-09-08", "close": 0.9273348, "volume": null}, {"date": "1999-09-09", "close": 0.9273348, "volume": null}, {"date": "1999-09-10", "close": 0.9273348, "volume": null}, {"date": "1999-09-13", "close": 0.9273348, "volume": null}, {"date": "1999-09-14", "close": 0.9273348, "volume": null}, {"date": "1999-09-15", "close": 0.91850304, "volume": 2265.0}, {"date": "1999-09-16", "close": 0.883176, "volume": 10708.0}, {"date": "1999-09-17", "close": 0.883176, "volume": null}, {"date": "1999-09-20", "close": 0.91850304, "volume": 31704.0}, {"date": "1999-09-21", "close": 0.9273348, "volume": 39630.0}, {"date": "1999-09-22", "close": 0.9273348, "volume": 58766.0}, {"date": "1999-09-23", "close": 0.9273348, "volume": 469895.0}, {"date": "1999-09-24", "close": 0.9273348, "volume": null}, {"date": "1999-09-27", "close": 0.90083952, "volume": 118889.0}, {"date": "1999-09-28", "close": 0.90083952, "volume": 28307.0}, {"date": "1999-09-29", "close": 0.90083952, "volume": 1707.0}, {"date": "1999-09-30", "close": 0.90083952, "volume": 2822.0}, {"date": "1999-10-01", "close": 0.90083952, "volume": null}, {"date": "1999-10-04", "close": 0.7948584, "volume": 22235.0}, {"date": "1999-10-05", "close": 0.883176, "volume": 39630.0}, {"date": "1999-10-06", "close": 0.883176, "volume": null}, {"date": "1999-10-07", "close": 0.883176, "volume": 24226.0}, {"date": "1999-10-08", "close": 0.89200776, "volume": 7360.0}, {"date": "1999-10-11", "close": 0.90083952, "volume": 16984.0}, {"date": "1999-10-12", "close": 0.90083952, "volume": null}, {"date": "1999-10-13", "close": 0.90083952, "volume": null}, {"date": "1999-10-14", "close": 0.89200776, "volume": 9058.0}, {"date": "1999-10-15", "close": 0.883176, "volume": 105.0}, {"date": "1999-10-18", "close": 0.81252192, "volume": 18315.0}, {"date": "1999-10-19", "close": 0.81252192, "volume": null}, {"date": "1999-10-20", "close": 0.81252192, "volume": null}, {"date": "1999-10-21", "close": 0.81252192, "volume": null}, {"date": "1999-10-22", "close": 0.81252192, "volume": null}, {"date": "1999-10-25", "close": 0.81252192, "volume": null}, {"date": "1999-10-26", "close": 0.81252192, "volume": null}, {"date": "1999-10-27", "close": 0.9273348, "volume": 130212.0}, {"date": "1999-10-28", "close": 0.9273348, "volume": null}, {"date": "1999-10-29", "close": 0.9273348, "volume": null}, {"date": "1999-11-01", "close": 0.9273348, "volume": null}, {"date": "1999-11-02", "close": 0.9273348, "volume": null}, {"date": "1999-11-03", "close": 0.883176, "volume": 28307.0}, {"date": "1999-11-04", "close": 0.883176, "volume": 13587.0}, {"date": "1999-11-05", "close": 0.89200776, "volume": 33968.0}, {"date": "1999-11-08", "close": 0.883176, "volume": 14720.0}, {"date": "1999-11-09", "close": 0.883176, "volume": 632480.0}, {"date": "1999-11-10", "close": 0.86551248, "volume": 3665.0}, {"date": "1999-11-11", "close": 0.86551248, "volume": 9253.0}, {"date": "1999-11-12", "close": 0.883176, "volume": 106687.0}, {"date": "1999-11-15", "close": 0.883176, "volume": null}, {"date": "1999-11-16", "close": 0.86551248, "volume": 2137.0}, {"date": "1999-11-17", "close": 0.87434424, "volume": 43385.0}, {"date": "1999-11-18", "close": 0.86551248, "volume": 12910.0}, {"date": "1999-11-19", "close": 0.87434424, "volume": 2054.0}, {"date": "1999-11-22", "close": 0.90083952, "volume": 26042.0}, {"date": "1999-11-23", "close": 0.90967128, "volume": 11424.0}, {"date": "1999-11-24", "close": 0.9273348, "volume": 27365.0}, {"date": "1999-11-25", "close": 0.9273348, "volume": 5661.0}, {"date": "1999-11-26", "close": 0.9273348, "volume": 23438.0}, {"date": "1999-11-29", "close": 0.9273348, "volume": null}, {"date": "1999-11-30", "close": 0.9273348, "volume": null}, {"date": "1999-12-01", "close": 0.883176, "volume": 31704.0}, {"date": "1999-12-02", "close": 0.90083952, "volume": 26321.0}, {"date": "1999-12-03", "close": 0.86551248, "volume": 25163.0}, {"date": "1999-12-06", "close": 0.883176, "volume": 16247.0}, {"date": "1999-12-07", "close": 0.86551248, "volume": 21674.0}, {"date": "1999-12-08", "close": 0.8390172, "volume": 37663.0}, {"date": "1999-12-09", "close": 0.7948584, "volume": 1132.0}, {"date": "1999-12-10", "close": 0.7948584, "volume": null}, {"date": "1999-12-13", "close": 0.7948584, "volume": null}, {"date": "1999-12-14", "close": 0.80369016, "volume": 8492.0}, {"date": "1999-12-15", "close": 0.81252192, "volume": 754.0}, {"date": "1999-12-16", "close": 0.8390172, "volume": 5353.0}, {"date": "1999-12-17", "close": 0.7948584, "volume": 56614.0}, {"date": "1999-12-20", "close": 0.7948584, "volume": null}, {"date": "1999-12-21", "close": 0.7948584, "volume": null}, {"date": "1999-12-22", "close": 0.7948584, "volume": null}, {"date": "1999-12-23", "close": 0.7948584, "volume": null}, {"date": "1999-12-24", "close": 0.7948584, "volume": null}, {"date": "1999-12-27", "close": 0.7948584, "volume": null}, {"date": "1999-12-28", "close": 0.7948584, "volume": null}, {"date": "1999-12-29", "close": 0.883176, "volume": 124550.0}, {"date": "1999-12-30", "close": 0.90083952, "volume": 6308.0}, {"date": "1999-12-31", "close": 0.90083952, "volume": null}, {"date": "2000-01-03", "close": 0.90083952, "volume": null}, {"date": "2000-01-04", "close": 0.90083952, "volume": null}, {"date": "2000-01-05", "close": 0.90083952, "volume": 6228.0}, {"date": "2000-01-06", "close": 0.8390172, "volume": 7567.0}, {"date": "2000-01-07", "close": 0.8390172, "volume": null}, {"date": "2000-01-10", "close": 0.86551248, "volume": 16984.0}, {"date": "2000-01-11", "close": 0.86551248, "volume": 25072.0}, {"date": "2000-01-12", "close": 0.90083952, "volume": 5661.0}, {"date": "2000-01-13", "close": 0.86551248, "volume": 5661.0}, {"date": "2000-01-14", "close": 0.8390172, "volume": 9624.0}, {"date": "2000-01-17", "close": 0.86551248, "volume": 2265.0}, {"date": "2000-01-18", "close": 0.86551248, "volume": null}, {"date": "2000-01-19", "close": 0.86551248, "volume": 793.0}, {"date": "2000-01-20", "close": 0.86551248, "volume": 5661.0}, {"date": "2000-01-21", "close": 0.8390172, "volume": 18653.0}, {"date": "2000-01-24", "close": 0.8390172, "volume": null}, {"date": "2000-01-25", "close": 0.84784896, "volume": 20947.0}, {"date": "2000-01-26", "close": 0.84784896, "volume": null}, {"date": "2000-01-27", "close": 0.84784896, "volume": null}, {"date": "2000-01-28", "close": 0.84784896, "volume": 5661.0}, {"date": "2000-01-31", "close": 0.84784896, "volume": 1589.0}, {"date": "2000-02-01", "close": 0.90083952, "volume": 92882.0}, {"date": "2000-02-02", "close": 0.9273348, "volume": 348741.0}, {"date": "2000-02-03", "close": 0.9273348, "volume": 3397.0}, {"date": "2000-02-07", "close": 0.9273348, "volume": 19928.0}, {"date": "2000-02-08", "close": 0.9273348, "volume": 79707.0}, {"date": "2000-02-09", "close": 0.94499832, "volume": 34027.0}, {"date": "2000-02-11", "close": 0.99798888, "volume": 61520.0}, {"date": "2000-02-16", "close": 0.99798888, "volume": 52203.0}, {"date": "2000-02-17", "close": 0.9714936, "volume": 100659.0}, {"date": "2000-02-21", "close": 0.9714936, "volume": 36237.0}, {"date": "2000-02-23", "close": 0.98915712, "volume": 43609.0}, {"date": "2000-02-24", "close": 0.98915712, "volume": 1132.0}, {"date": "2000-02-25", "close": 1.0156524, "volume": 1132.0}, {"date": "2000-03-01", "close": 1.0156524, "volume": 13134.0}, {"date": "2000-03-03", "close": 1.0156524, "volume": 177.0}, {"date": "2000-03-06", "close": 1.04214768, "volume": 4699.0}, {"date": "2000-03-07", "close": 1.0156524, "volume": 6558.0}, {"date": "2000-03-08", "close": 1.02448416, "volume": 11323.0}, {"date": "2000-03-09", "close": 1.0156524, "volume": 13814.0}, {"date": "2000-03-14", "close": 0.9714936, "volume": 582.0}, {"date": "2000-03-15", "close": 0.98915712, "volume": 87593.0}, {"date": "2000-03-16", "close": 0.98915712, "volume": 16984.0}, {"date": "2000-03-17", "close": 0.98915712, "volume": 13561.0}, {"date": "2000-03-20", "close": 0.98915712, "volume": 73598.0}, {"date": "2000-03-21", "close": 0.98915712, "volume": 891.0}, {"date": "2000-03-22", "close": 0.98915712, "volume": 11564.0}, {"date": "2000-03-23", "close": 0.98915712, "volume": 69281.0}, {"date": "2000-03-24", "close": 1.0156524, "volume": 2265.0}, {"date": "2000-03-28", "close": 0.98915712, "volume": 20169.0}, {"date": "2000-03-29", "close": 0.98915712, "volume": 24910.0}, {"date": "2000-03-31", "close": 0.9714936, "volume": 4751.0}, {"date": "2000-04-03", "close": 0.9714936, "volume": 1132.0}, {"date": "2000-04-04", "close": 0.98915712, "volume": 11323.0}, {"date": "2000-04-05", "close": 0.98915712, "volume": 2006.0}, {"date": "2000-04-06", "close": 0.98915712, "volume": 13021.0}, {"date": "2000-04-07", "close": 0.9273348, "volume": 22646.0}, {"date": "2000-04-11", "close": 0.93616656, "volume": 4236.0}, {"date": "2000-04-12", "close": 0.9273348, "volume": 42073.0}, {"date": "2000-04-14", "close": 0.95383008, "volume": 19468.0}, {"date": "2000-04-17", "close": 0.9273348, "volume": 16301.0}, {"date": "2000-04-18", "close": 0.9273348, "volume": 7926.0}, {"date": "2000-04-19", "close": 0.883176, "volume": 1628.0}, {"date": "2000-04-26", "close": 0.9273348, "volume": 2947.0}, {"date": "2000-04-28", "close": 0.9273348, "volume": 1132.0}, {"date": "2000-05-01", "close": 0.94499832, "volume": 11323.0}, {"date": "2000-05-02", "close": 0.9273348, "volume": 4767.0}, {"date": "2000-05-03", "close": 0.9273348, "volume": 43537.0}, {"date": "2000-05-04", "close": 0.94499832, "volume": 92871.0}, {"date": "2000-05-05", "close": 0.9273348, "volume": 25476.0}, {"date": "2000-05-08", "close": 0.94499832, "volume": 26585.0}, {"date": "2000-05-09", "close": 0.91850304, "volume": 22103.0}, {"date": "2000-05-10", "close": 0.91850304, "volume": 542.0}, {"date": "2000-05-12", "close": 0.9273348, "volume": 22646.0}, {"date": "2000-05-15", "close": 0.9273348, "volume": 488.0}, {"date": "2000-05-16", "close": 0.9273348, "volume": 17086.0}, {"date": "2000-05-18", "close": 0.9273348, "volume": 3397.0}, {"date": "2000-05-19", "close": 0.9273348, "volume": 400826.0}, {"date": "2000-05-24", "close": 0.9273348, "volume": 40762.0}, {"date": "2000-05-25", "close": 0.89200776, "volume": 2156.0}, {"date": "2000-05-26", "close": 0.883176, "volume": 33968.0}, {"date": "2000-05-29", "close": 0.9273348, "volume": 960.0}, {"date": "2000-06-01", "close": 0.9714936, "volume": 13787.0}, {"date": "2000-06-07", "close": 0.9714936, "volume": 20182.0}, {"date": "2000-06-08", "close": 0.9714936, "volume": 8262.0}, {"date": "2000-06-09", "close": 0.9714936, "volume": 2080.0}, {"date": "2000-06-14", "close": 0.9714936, "volume": 38487.0}, {"date": "2000-06-15", "close": 0.9714936, "volume": 169.0}, {"date": "2000-06-16", "close": 0.9714936, "volume": 113231.0}, {"date": "2000-06-19", "close": 0.9714936, "volume": 5723.0}, {"date": "2000-06-21", "close": 0.93616656, "volume": 26649.0}, {"date": "2000-06-22", "close": 0.95383008, "volume": 2265.0}, {"date": "2000-06-23", "close": 0.95383008, "volume": 6272.0}, {"date": "2000-06-27", "close": 0.9714936, "volume": 5661.0}, {"date": "2000-06-28", "close": 0.99798888, "volume": 12626.0}, {"date": "2000-06-29", "close": 1.03331592, "volume": 7294.0}, {"date": "2000-06-30", "close": 1.05097944, "volume": 65672.0}, {"date": "2000-07-03", "close": 1.10397, "volume": 86390.0}, {"date": "2000-07-04", "close": 1.1481288, "volume": 32839.0}, {"date": "2000-07-11", "close": 1.13929704, "volume": 6162.0}, {"date": "2000-07-12", "close": 1.13929704, "volume": 18748.0}, {"date": "2000-07-13", "close": 1.1481288, "volume": 29423.0}, {"date": "2000-07-14", "close": 1.10397, "volume": 52535.0}, {"date": "2000-07-17", "close": 1.10397, "volume": 8572.0}, {"date": "2000-07-18", "close": 1.08630648, "volume": 21161.0}, {"date": "2000-07-19", "close": 1.06864296, "volume": 29791.0}, {"date": "2000-07-20", "close": 1.13929704, "volume": 14720.0}, {"date": "2000-07-21", "close": 1.13046528, "volume": 5661.0}, {"date": "2000-07-24", "close": 1.13929704, "volume": 7699.0}, {"date": "2000-07-25", "close": 1.08630648, "volume": 11323.0}, {"date": "2000-07-26", "close": 1.09513824, "volume": 34648.0}, {"date": "2000-07-27", "close": 1.11280176, "volume": 72880.0}, {"date": "2000-07-28", "close": 1.11280176, "volume": 49485.0}, {"date": "2000-07-31", "close": 1.10397, "volume": 42800.0}, {"date": "2000-08-01", "close": 1.10397, "volume": 38049.0}, {"date": "2000-08-02", "close": 1.04214768, "volume": 3286.0}, {"date": "2000-08-03", "close": 1.10397, "volume": 71900.0}, {"date": "2000-08-04", "close": 1.12163352, "volume": 27175.0}, {"date": "2000-08-08", "close": 1.12163352, "volume": 22419.0}, {"date": "2000-08-09", "close": 1.1481288, "volume": 79259.0}, {"date": "2000-08-10", "close": 1.21878288, "volume": 144094.0}, {"date": "2000-08-11", "close": 1.2364464, "volume": 81202.0}, {"date": "2000-08-14", "close": 1.2364464, "volume": 61828.0}, {"date": "2000-08-15", "close": 1.25410992, "volume": 86015.0}, {"date": "2000-08-16", "close": 1.2364464, "volume": 16044.0}, {"date": "2000-08-17", "close": 1.2364464, "volume": 21105.0}, {"date": "2000-08-18", "close": 1.2806052, "volume": 23778.0}, {"date": "2000-08-21", "close": 1.2364464, "volume": 22646.0}, {"date": "2000-08-22", "close": 1.29826872, "volume": 18003.0}, {"date": "2000-08-23", "close": 1.4130816, "volume": 64800.0}, {"date": "2000-08-24", "close": 1.4572404, "volume": 26796.0}, {"date": "2000-08-25", "close": 1.42191336, "volume": 28730.0}, {"date": "2000-08-28", "close": 1.442226408, "volume": 2265.0}, {"date": "2000-08-29", "close": 1.4130816, "volume": 3397.0}, {"date": "2000-08-30", "close": 1.3689228, "volume": 29439.0}, {"date": "2000-08-31", "close": 1.324764, "volume": 16985.0}, {"date": "2000-09-01", "close": 1.324764, "volume": 20698.0}, {"date": "2000-09-04", "close": 1.34242752, "volume": 3397.0}, {"date": "2000-09-05", "close": 1.34242752, "volume": null}, {"date": "2000-09-06", "close": 1.34242752, "volume": 9058.0}, {"date": "2000-09-07", "close": 1.3689228, "volume": 67937.0}, {"date": "2000-09-08", "close": 1.324764, "volume": 11803.0}, {"date": "2000-09-12", "close": 1.30710048, "volume": 45903.0}, {"date": "2000-09-14", "close": 1.24527816, "volume": 30188.0}, {"date": "2000-09-19", "close": 1.25410992, "volume": 7650.0}, {"date": "2000-09-21", "close": 1.25410992, "volume": 1359.0}, {"date": "2000-09-25", "close": 1.17462408, "volume": 22646.0}, {"date": "2000-09-26", "close": 1.2364464, "volume": 5661.0}, {"date": "2000-09-29", "close": 1.2364464, "volume": 1132.0}, {"date": "2000-10-02", "close": 1.324764, "volume": 1132.0}, {"date": "2000-10-05", "close": 1.324764, "volume": 3114.0}, {"date": "2000-10-09", "close": 1.2364464, "volume": 1643.0}, {"date": "2000-10-10", "close": 1.2806052, "volume": 566.0}, {"date": "2000-10-11", "close": 1.324764, "volume": 804.0}, {"date": "2000-10-12", "close": 1.324764, "volume": 31521.0}, {"date": "2000-10-13", "close": 1.28943696, "volume": 7370.0}, {"date": "2000-10-18", "close": 1.28943696, "volume": 6110.0}, {"date": "2000-10-19", "close": 1.2364464, "volume": 5550.0}, {"date": "2000-10-20", "close": 1.2364464, "volume": 7279.0}, {"date": "2000-10-24", "close": 1.31593224, "volume": 3397.0}, {"date": "2000-10-25", "close": 1.324764, "volume": 13587.0}, {"date": "2000-10-26", "close": 1.28943696, "volume": 5213.0}, {"date": "2000-10-27", "close": 1.28943696, "volume": 1812.0}, {"date": "2000-10-30", "close": 1.28943696, "volume": 7360.0}, {"date": "2000-11-01", "close": 1.30710048, "volume": 16984.0}, {"date": "2000-11-02", "close": 1.324764, "volume": 22646.0}, {"date": "2000-11-03", "close": 1.30710048, "volume": 11323.0}, {"date": "2000-11-06", "close": 1.324764, "volume": 27393.0}, {"date": "2000-11-07", "close": 1.324764, "volume": 14720.0}, {"date": "2000-11-08", "close": 1.324764, "volume": 5661.0}, {"date": "2000-11-09", "close": 1.3689228, "volume": 24815.0}, {"date": "2000-11-10", "close": 1.3689228, "volume": 17550.0}, {"date": "2000-11-13", "close": 1.3689228, "volume": 6794.0}, {"date": "2000-11-14", "close": 1.3689228, "volume": 84921.0}, {"date": "2000-11-15", "close": 1.3689228, "volume": 16984.0}, {"date": "2000-11-17", "close": 1.3689228, "volume": 10292.0}, {"date": "2000-11-20", "close": 1.3689228, "volume": 22646.0}, {"date": "2000-11-21", "close": 1.324764, "volume": 24903.0}, {"date": "2000-11-22", "close": 1.30710048, "volume": 6777.0}, {"date": "2000-11-27", "close": 1.324764, "volume": 14746.0}, {"date": "2000-11-28", "close": 1.324764, "volume": 3510.0}, {"date": "2000-11-30", "close": 1.3689228, "volume": 34479.0}, {"date": "2000-12-04", "close": 1.3689228, "volume": 45291.0}, {"date": "2000-12-05", "close": 1.37775456, "volume": 47539.0}, {"date": "2000-12-08", "close": 1.40424984, "volume": 52877.0}, {"date": "2000-12-11", "close": 1.4130816, "volume": 15512.0}, {"date": "2000-12-12", "close": 1.4130816, "volume": 22985.0}, {"date": "2000-12-14", "close": 1.4130816, "volume": 41681.0}, {"date": "2000-12-15", "close": 1.4130816, "volume": 10403.0}, {"date": "2000-12-18", "close": 1.3689228, "volume": 15059.0}, {"date": "2000-12-20", "close": 1.3689228, "volume": 2265.0}, {"date": "2000-12-21", "close": 1.3689228, "volume": 3397.0}, {"date": "2000-12-22", "close": 1.36009104, "volume": 9048.0}, {"date": "2000-12-28", "close": 1.38658632, "volume": 5661.0}, {"date": "2001-01-03", "close": 1.3689228, "volume": 2265.0}, {"date": "2001-01-04", "close": 1.35125928, "volume": 5672.0}, {"date": "2001-01-08", "close": 1.35125928, "volume": 5651.0}, {"date": "2001-01-09", "close": 1.35125928, "volume": 1456.0}, {"date": "2001-01-10", "close": 1.33359576, "volume": 12455.0}, {"date": "2001-01-18", "close": 1.33359576, "volume": 7074.0}, {"date": "2001-01-22", "close": 1.33359576, "volume": 10363.0}, {"date": "2001-01-23", "close": 1.324764, "volume": 19388.0}, {"date": "2001-01-24", "close": 1.27177344, "volume": 3176.0}, {"date": "2001-01-29", "close": 1.324764, "volume": 4714.0}, {"date": "2001-01-30", "close": 1.35125928, "volume": 9075.0}, {"date": "2001-01-31", "close": 1.3689228, "volume": 79631.0}, {"date": "2001-02-01", "close": 1.3689228, "volume": 11696.0}, {"date": "2001-02-05", "close": 1.39541808, "volume": 14720.0}, {"date": "2001-02-06", "close": 1.35125928, "volume": 1114.0}, {"date": "2001-02-07", "close": 1.38658632, "volume": 7440.0}, {"date": "2001-02-08", "close": 1.39541808, "volume": 5378.0}, {"date": "2001-02-09", "close": 1.4572404, "volume": 177159.0}, {"date": "2001-02-12", "close": 1.3689228, "volume": 3397.0}, {"date": "2001-02-14", "close": 1.35125928, "volume": 6803.0}, {"date": "2001-02-15", "close": 1.30710048, "volume": 2037.0}, {"date": "2001-02-16", "close": 1.35125928, "volume": 557.0}, {"date": "2001-02-19", "close": 1.30710048, "volume": 4312.0}, {"date": "2001-02-20", "close": 1.30710048, "volume": 8637.0}, {"date": "2001-02-22", "close": 1.4130816, "volume": 13587.0}, {"date": "2001-02-23", "close": 1.3689228, "volume": 201167.0}, {"date": "2001-02-27", "close": 1.3689228, "volume": 3397.0}, {"date": "2001-03-01", "close": 1.4572404, "volume": 3386313.0}, {"date": "2001-03-02", "close": 1.5013992, "volume": 3387787.0}, {"date": "2001-03-05", "close": 1.4572404, "volume": 168659.0}, {"date": "2001-03-06", "close": 1.4130816, "volume": 55836.0}, {"date": "2001-03-07", "close": 1.5013992, "volume": 21040.0}, {"date": "2001-03-12", "close": 1.4130816, "volume": 9058.0}, {"date": "2001-03-13", "close": 1.4130816, "volume": 7360.0}, {"date": "2001-03-14", "close": 1.4130816, "volume": 113228.0}, {"date": "2001-03-19", "close": 1.324764, "volume": 99.0}, {"date": "2001-03-21", "close": 1.324764, "volume": 566.0}, {"date": "2001-03-22", "close": 1.324764, "volume": 4529.0}, {"date": "2001-03-23", "close": 1.3689228, "volume": 2265.0}, {"date": "2001-03-27", "close": 1.3689228, "volume": 1959.0}, {"date": "2001-03-28", "close": 1.37775456, "volume": 1132.0}, {"date": "2001-03-30", "close": 1.4130816, "volume": 7926.0}, {"date": "2001-04-02", "close": 1.4572404, "volume": 5661.0}, {"date": "2001-04-03", "close": 1.4572404, "volume": 2927.0}, {"date": "2001-04-05", "close": 1.4130816, "volume": 18116.0}, {"date": "2001-04-06", "close": 1.3689228, "volume": 4529.0}, {"date": "2001-04-09", "close": 1.3689228, "volume": 2886.0}, {"date": "2001-04-10", "close": 1.4130816, "volume": 3397.0}, {"date": "2001-04-11", "close": 1.48373568, "volume": 11323.0}, {"date": "2001-04-12", "close": 1.48373568, "volume": 3284.0}, {"date": "2001-04-20", "close": 1.4572404, "volume": 566.0}, {"date": "2001-04-23", "close": 1.4130816, "volume": 11323.0}, {"date": "2001-04-26", "close": 1.4130816, "volume": 2265.0}, {"date": "2001-04-27", "close": 1.38658632, "volume": 31930.0}, {"date": "2001-04-30", "close": 1.402483488, "volume": 662.0}, {"date": "2001-05-01", "close": 1.40424984, "volume": 2265.0}, {"date": "2001-05-03", "close": 1.4130816, "volume": 5661.0}, {"date": "2001-05-08", "close": 1.40424984, "volume": 29237.0}, {"date": "2001-05-09", "close": 1.4572404, "volume": 7473.0}, {"date": "2001-05-10", "close": 1.4130816, "volume": 3876.0}, {"date": "2001-05-14", "close": 1.43074512, "volume": 64681.0}, {"date": "2001-05-15", "close": 1.44840864, "volume": 10615.0}, {"date": "2001-05-16", "close": 1.43074512, "volume": 15257.0}, {"date": "2001-05-18", "close": 1.4572404, "volume": 2562.0}, {"date": "2001-05-21", "close": 1.4572404, "volume": 13063.0}, {"date": "2001-05-22", "close": 1.43957688, "volume": 7926.0}, {"date": "2001-05-23", "close": 1.4130816, "volume": 201913.0}, {"date": "2001-05-24", "close": 1.4130816, "volume": 45291.0}, {"date": "2001-05-28", "close": 1.4130816, "volume": 18116.0}, {"date": "2001-05-31", "close": 1.4130816, "volume": 22646.0}, {"date": "2001-06-01", "close": 1.43074512, "volume": 2265.0}, {"date": "2001-06-04", "close": 1.43074512, "volume": 11139.0}, {"date": "2001-06-05", "close": 1.43074512, "volume": 5661.0}, {"date": "2001-06-06", "close": 1.4572404, "volume": 27996.0}, {"date": "2001-06-07", "close": 1.4572404, "volume": 2265.0}, {"date": "2001-06-08", "close": 1.4572404, "volume": 4523.0}, {"date": "2001-06-12", "close": 1.5013992, "volume": 23783.0}, {"date": "2001-06-13", "close": 1.4572404, "volume": 1490.0}, {"date": "2001-06-15", "close": 1.49256744, "volume": 9833.0}, {"date": "2001-06-18", "close": 1.49256744, "volume": 33018.0}, {"date": "2001-06-19", "close": 1.42191336, "volume": 36624.0}, {"date": "2001-06-20", "close": 1.43957688, "volume": 2265.0}, {"date": "2001-06-21", "close": 1.43957688, "volume": 17272.0}, {"date": "2001-06-25", "close": 1.49256744, "volume": 1132.0}, {"date": "2001-06-27", "close": 1.48373568, "volume": 9058.0}, {"date": "2001-06-28", "close": 1.49256744, "volume": 18361.0}, {"date": "2001-06-29", "close": 1.48373568, "volume": 11305.0}, {"date": "2001-07-02", "close": 1.4572404, "volume": 12002.0}, {"date": "2001-07-03", "close": 1.43074512, "volume": 10190.0}, {"date": "2001-07-04", "close": 1.4130816, "volume": 8492.0}, {"date": "2001-07-10", "close": 1.39541808, "volume": 6901.0}, {"date": "2001-07-12", "close": 1.43074512, "volume": 6012.0}, {"date": "2001-07-13", "close": 1.43074512, "volume": 1053.0}, {"date": "2001-07-16", "close": 1.43957688, "volume": 3397.0}, {"date": "2001-07-17", "close": 1.4572404, "volume": 22205.0}, {"date": "2001-07-18", "close": 1.4572404, "volume": 1317.0}, {"date": "2001-07-20", "close": 1.48373568, "volume": 3940.0}, {"date": "2001-07-23", "close": 1.5013992, "volume": 25095.0}, {"date": "2001-07-24", "close": 1.5013992, "volume": 3212.0}, {"date": "2001-07-25", "close": 1.5013992, "volume": 30571.0}, {"date": "2001-07-26", "close": 1.5013992, "volume": 9706.0}, {"date": "2001-07-27", "close": 1.44840864, "volume": 34502.0}, {"date": "2001-07-30", "close": 1.5013992, "volume": 26042.0}, {"date": "2001-07-31", "close": 1.4572404, "volume": 10190.0}, {"date": "2001-08-01", "close": 1.57205328, "volume": 28634.0}, {"date": "2001-08-02", "close": 1.5897168, "volume": 15852.0}, {"date": "2001-08-07", "close": 1.5897168, "volume": 11323.0}, {"date": "2001-08-08", "close": 1.6780344, "volume": 5661.0}, {"date": "2001-08-09", "close": 1.66920264, "volume": 9398.0}, {"date": "2001-08-10", "close": 1.7221932, "volume": 2265.0}, {"date": "2001-08-13", "close": 1.6338756, "volume": 4075.0}, {"date": "2001-08-15", "close": 1.6780344, "volume": 5661.0}, {"date": "2001-08-16", "close": 1.7221932, "volume": 28986.0}, {"date": "2001-08-17", "close": 1.6338756, "volume": 60124.0}, {"date": "2001-08-20", "close": 1.66037088, "volume": 26382.0}, {"date": "2001-08-22", "close": 1.5897168, "volume": 16984.0}, {"date": "2001-08-23", "close": 1.5897168, "volume": 18195.0}, {"date": "2001-08-24", "close": 1.5013992, "volume": 32476.0}, {"date": "2001-08-27", "close": 1.545558, "volume": 7926.0}, {"date": "2001-08-28", "close": 1.545558, "volume": 3745487.0}, {"date": "2001-08-29", "close": 1.56322152, "volume": 23178.0}, {"date": "2001-08-31", "close": 1.58088504, "volume": 50290.0}, {"date": "2001-09-03", "close": 1.5897168, "volume": 15399.0}, {"date": "2001-09-04", "close": 1.5897168, "volume": 11323.0}, {"date": "2001-09-11", "close": 1.5013992, "volume": 23778.0}, {"date": "2001-09-12", "close": 1.48373568, "volume": 3057.0}, {"date": "2001-09-13", "close": 1.48373568, "volume": 340.0}, {"date": "2001-09-17", "close": 1.3689228, "volume": 22306.0}, {"date": "2001-09-18", "close": 1.4130816, "volume": 19928.0}, {"date": "2001-09-19", "close": 1.4130816, "volume": 29722.0}, {"date": "2001-09-20", "close": 1.4130816, "volume": 5661.0}, {"date": "2001-09-24", "close": 1.31593224, "volume": 12850.0}, {"date": "2001-09-25", "close": 1.35125928, "volume": 18465.0}, {"date": "2001-09-27", "close": 1.35125928, "volume": 10190.0}, {"date": "2001-09-28", "close": 1.324764, "volume": 36731.0}, {"date": "2001-10-01", "close": 1.31593224, "volume": 4514.0}, {"date": "2001-10-02", "close": 1.3689228, "volume": 12795.0}, {"date": "2001-10-03", "close": 1.3689228, "volume": 13587.0}, {"date": "2001-10-04", "close": 1.4130816, "volume": 13191.0}, {"date": "2001-10-05", "close": 1.4572404, "volume": 11323.0}, {"date": "2001-10-08", "close": 1.5013992, "volume": 5435.0}, {"date": "2001-10-09", "close": 1.46607216, "volume": 7969.0}, {"date": "2001-10-11", "close": 1.5013992, "volume": 3397.0}, {"date": "2001-10-12", "close": 1.52789448, "volume": 10983.0}, {"date": "2001-10-15", "close": 1.58088504, "volume": 3397.0}, {"date": "2001-10-16", "close": 1.5897168, "volume": 12795.0}, {"date": "2001-10-17", "close": 1.5897168, "volume": 30001.0}, {"date": "2001-10-18", "close": 1.57205328, "volume": 4264.0}, {"date": "2001-10-19", "close": 1.5897168, "volume": 14529.0}, {"date": "2001-10-22", "close": 1.60738032, "volume": 11563.0}, {"date": "2001-10-23", "close": 1.6338756, "volume": 9285.0}, {"date": "2001-10-24", "close": 1.5897168, "volume": 5752.0}, {"date": "2001-10-25", "close": 1.5897168, "volume": 5781.0}, {"date": "2001-10-30", "close": 1.545558, "volume": 9859.0}, {"date": "2001-11-01", "close": 1.5013992, "volume": 34407.0}, {"date": "2001-11-02", "close": 1.57205328, "volume": 7247.0}, {"date": "2001-11-06", "close": 1.58088504, "volume": 2717.0}, {"date": "2001-11-07", "close": 1.5897168, "volume": 4642.0}, {"date": "2001-11-08", "close": 1.5897168, "volume": 2265.0}, {"date": "2001-11-09", "close": 1.58088504, "volume": 7926.0}, {"date": "2001-11-12", "close": 1.5897168, "volume": 6228.0}, {"date": "2001-11-13", "close": 1.5897168, "volume": 3170.0}, {"date": "2001-11-14", "close": 1.5897168, "volume": 6001.0}, {"date": "2001-11-15", "close": 1.6338756, "volume": 7405.0}, {"date": "2001-11-16", "close": 1.6338756, "volume": 16763.0}, {"date": "2001-11-20", "close": 1.66920264, "volume": 5661.0}, {"date": "2001-11-21", "close": 1.6780344, "volume": 46718.0}, {"date": "2001-11-22", "close": 1.7221932, "volume": 9285.0}, {"date": "2001-11-23", "close": 1.766352, "volume": 16192.0}, {"date": "2001-11-26", "close": 1.766352, "volume": 4076.0}, {"date": "2001-11-27", "close": 1.80167904, "volume": 30062.0}, {"date": "2001-11-28", "close": 1.80167904, "volume": 10757.0}, {"date": "2001-11-29", "close": 1.78401552, "volume": 1132.0}, {"date": "2001-11-30", "close": 1.7221932, "volume": 993.0}, {"date": "2001-12-04", "close": 1.766352, "volume": 17746.0}, {"date": "2001-12-05", "close": 1.766352, "volume": 22646.0}, {"date": "2001-12-06", "close": 1.75752024, "volume": 10304.0}, {"date": "2001-12-07", "close": 1.766352, "volume": 1132.0}, {"date": "2001-12-11", "close": 1.766352, "volume": 11889.0}, {"date": "2001-12-12", "close": 1.766352, "volume": 67937.0}, {"date": "2001-12-13", "close": 1.69569792, "volume": 51162.0}, {"date": "2001-12-14", "close": 1.766352, "volume": 13021.0}, {"date": "2001-12-17", "close": 1.766352, "volume": 5661.0}, {"date": "2001-12-18", "close": 1.766352, "volume": 7360.0}, {"date": "2001-12-19", "close": 1.7221932, "volume": 22646.0}, {"date": "2001-12-20", "close": 1.8988284, "volume": 32445.0}, {"date": "2001-12-21", "close": 1.8988284, "volume": 19817.0}, {"date": "2001-12-24", "close": 1.8988284, "volume": 7541.0}, {"date": "2001-12-27", "close": 1.9429872, "volume": 13664.0}, {"date": "2001-12-28", "close": 1.9429872, "volume": 510.0}, {"date": "2001-12-31", "close": 1.96065072, "volume": 10247.0}, {"date": "2002-01-02", "close": 2.0313048, "volume": 9058.0}, {"date": "2002-01-03", "close": 1.99597776, "volume": 18116.0}, {"date": "2002-01-04", "close": 1.987146, "volume": 3761.0}, {"date": "2002-01-07", "close": 1.987146, "volume": 1900.0}, {"date": "2002-01-08", "close": 1.95181896, "volume": 21513.0}, {"date": "2002-01-10", "close": 1.987146, "volume": 226.0}, {"date": "2002-01-11", "close": 1.987146, "volume": 1246.0}, {"date": "2002-01-14", "close": 1.987146, "volume": 11323.0}, {"date": "2002-01-15", "close": 1.987146, "volume": 6556.0}, {"date": "2002-01-16", "close": 1.987146, "volume": 13587.0}, {"date": "2002-01-17", "close": 1.987146, "volume": 9058.0}, {"date": "2002-01-18", "close": 2.0313048, "volume": 20041.0}, {"date": "2002-01-22", "close": 2.0313048, "volume": 14298.0}, {"date": "2002-01-23", "close": 2.04896832, "volume": 26665.0}, {"date": "2002-01-24", "close": 2.11079064, "volume": 16135.0}, {"date": "2002-01-25", "close": 2.1637812, "volume": 40026.0}, {"date": "2002-01-29", "close": 2.19027648, "volume": 19567.0}, {"date": "2002-01-30", "close": 2.12845416, "volume": 17857.0}, {"date": "2002-02-01", "close": 2.1196224, "volume": 26325.0}, {"date": "2002-02-04", "close": 2.1196224, "volume": 7020.0}, {"date": "2002-02-05", "close": 2.1196224, "volume": 7926.0}, {"date": "2002-02-06", "close": 2.1196224, "volume": 7133.0}, {"date": "2002-02-07", "close": 2.0754636, "volume": 8525.0}, {"date": "2002-02-08", "close": 2.0754636, "volume": 29293.0}, {"date": "2002-02-12", "close": 2.23443528, "volume": 6794.0}, {"date": "2002-02-13", "close": 2.24326704, "volume": 4084.0}, {"date": "2002-02-14", "close": 2.2520988, "volume": 22239.0}, {"date": "2002-02-15", "close": 2.37574344, "volume": 13474.0}, {"date": "2002-02-18", "close": 2.33158464, "volume": 39494.0}, {"date": "2002-02-19", "close": 2.33158464, "volume": 6884.0}, {"date": "2002-02-20", "close": 2.31392112, "volume": 8373.0}, {"date": "2002-02-22", "close": 2.33158464, "volume": 34986.0}, {"date": "2002-02-26", "close": 2.3404164, "volume": 6794.0}, {"date": "2002-02-27", "close": 2.2962576, "volume": 9347.0}, {"date": "2002-02-28", "close": 2.3404164, "volume": 27741.0}, {"date": "2002-03-01", "close": 2.3404164, "volume": 12542.0}, {"date": "2002-03-04", "close": 2.3404164, "volume": 20381.0}, {"date": "2002-03-05", "close": 2.3845752, "volume": 6997.0}, {"date": "2002-03-06", "close": 2.3404164, "volume": 2875.0}, {"date": "2002-03-07", "close": 2.428734, "volume": 40257.0}, {"date": "2002-03-08", "close": 2.36691168, "volume": 15684.0}, {"date": "2002-03-11", "close": 2.41990224, "volume": 2337.0}, {"date": "2002-03-12", "close": 2.41107048, "volume": 10932.0}, {"date": "2002-03-14", "close": 2.35807992, "volume": 10504.0}, {"date": "2002-03-15", "close": 2.35807992, "volume": 6659.0}, {"date": "2002-03-18", "close": 2.35807992, "volume": 7181.0}, {"date": "2002-03-19", "close": 2.37574344, "volume": 6794.0}, {"date": "2002-03-20", "close": 2.3404164, "volume": 6511.0}, {"date": "2002-03-21", "close": 2.20794, "volume": 40196.0}, {"date": "2002-03-22", "close": 2.2520988, "volume": 2881.0}, {"date": "2002-03-25", "close": 2.26093056, "volume": 5661.0}, {"date": "2002-03-26", "close": 2.33158464, "volume": 7077.0}, {"date": "2002-03-27", "close": 2.3404164, "volume": 5661.0}, {"date": "2002-03-28", "close": 2.3404164, "volume": 6567.0}, {"date": "2002-04-02", "close": 2.2962576, "volume": 13367.0}, {"date": "2002-04-03", "close": 2.2962576, "volume": 5332.0}, {"date": "2002-04-04", "close": 2.20794, "volume": 18400.0}, {"date": "2002-04-05", "close": 2.2520988, "volume": 8775.0}, {"date": "2002-04-08", "close": 2.2520988, "volume": 6648.0}, {"date": "2002-04-09", "close": 2.2520988, "volume": 22646.0}, {"date": "2002-04-10", "close": 2.1637812, "volume": 46423.0}, {"date": "2002-04-11", "close": 2.1196224, "volume": 60461.0}, {"date": "2002-04-12", "close": 2.20794, "volume": 146057.0}, {"date": "2002-04-15", "close": 2.28742584, "volume": 7926.0}, {"date": "2002-04-16", "close": 2.28742584, "volume": 43593.0}, {"date": "2002-04-17", "close": 2.2962576, "volume": 18603.0}, {"date": "2002-04-18", "close": 2.2520988, "volume": 32270.0}, {"date": "2002-04-19", "close": 2.26976232, "volume": 38384.0}, {"date": "2002-04-22", "close": 2.2962576, "volume": 18389.0}, {"date": "2002-04-23", "close": 2.2962576, "volume": 33176.0}, {"date": "2002-04-24", "close": 2.27859408, "volume": 1585.0}, {"date": "2002-04-26", "close": 2.2520988, "volume": 43412.0}, {"date": "2002-04-29", "close": 2.26093056, "volume": 7360.0}, {"date": "2002-04-30", "close": 2.26093056, "volume": 15852.0}, {"date": "2002-05-01", "close": 2.27859408, "volume": 11323.0}, {"date": "2002-05-02", "close": 2.27859408, "volume": 2491.0}, {"date": "2002-05-03", "close": 2.2962576, "volume": 29666.0}, {"date": "2002-05-06", "close": 2.32275288, "volume": 25841.0}, {"date": "2002-05-07", "close": 2.32275288, "volume": 28701.0}, {"date": "2002-05-08", "close": 2.37574344, "volume": 9110.0}, {"date": "2002-05-09", "close": 2.3404164, "volume": 27657.0}, {"date": "2002-05-10", "close": 2.3404164, "volume": 11691.0}, {"date": "2002-05-13", "close": 2.3404164, "volume": 11889.0}, {"date": "2002-05-15", "close": 2.31392112, "volume": 18133.0}, {"date": "2002-05-16", "close": 2.2962576, "volume": 2717.0}, {"date": "2002-05-17", "close": 2.2962576, "volume": 129.0}, {"date": "2002-05-20", "close": 2.37574344, "volume": 10417.0}, {"date": "2002-05-22", "close": 2.3404164, "volume": 296086.0}, {"date": "2002-05-23", "close": 2.30508936, "volume": 9624.0}, {"date": "2002-05-24", "close": 2.34924816, "volume": 36839.0}, {"date": "2002-05-27", "close": 2.35807992, "volume": 16180.0}, {"date": "2002-05-28", "close": 2.35807992, "volume": 142236.0}, {"date": "2002-05-29", "close": 2.3404164, "volume": 22283.0}, {"date": "2002-05-30", "close": 2.3845752, "volume": 6629.0}, {"date": "2002-05-31", "close": 2.5612104, "volume": 44854.0}, {"date": "2002-06-03", "close": 2.5612104, "volume": 15513.0}, {"date": "2002-06-04", "close": 2.6053692, "volume": 4811.0}, {"date": "2002-06-05", "close": 2.5612104, "volume": 4900.0}, {"date": "2002-06-06", "close": 2.5612104, "volume": 12728.0}, {"date": "2002-06-07", "close": 2.5612104, "volume": 2129.0}, {"date": "2002-06-11", "close": 2.5612104, "volume": 2884.0}, {"date": "2002-06-12", "close": 2.58770568, "volume": 9681.0}, {"date": "2002-06-13", "close": 2.59653744, "volume": 11575.0}, {"date": "2002-06-14", "close": 2.649528, "volume": 45167.0}, {"date": "2002-06-17", "close": 2.649528, "volume": 19804.0}, {"date": "2002-06-18", "close": 2.63186448, "volume": 9058.0}, {"date": "2002-06-19", "close": 2.63186448, "volume": 20994.0}, {"date": "2002-06-20", "close": 2.64069624, "volume": 239556.0}, {"date": "2002-06-21", "close": 2.6053692, "volume": 147906.0}, {"date": "2002-06-24", "close": 2.6936868, "volume": 21423.0}, {"date": "2002-06-25", "close": 2.870322, "volume": 23693.0}, {"date": "2002-06-26", "close": 2.8261632, "volume": 8712.0}, {"date": "2002-06-27", "close": 2.7820044, "volume": 22657.0}, {"date": "2002-06-28", "close": 2.7378456, "volume": 9964.0}, {"date": "2002-07-01", "close": 2.75550912, "volume": 9424.0}, {"date": "2002-07-02", "close": 2.72901384, "volume": 5400.0}, {"date": "2002-07-03", "close": 2.649528, "volume": 6104.0}, {"date": "2002-07-04", "close": 2.63186448, "volume": 51414.0}, {"date": "2002-07-05", "close": 2.63186448, "volume": 1165.0}, {"date": "2002-07-08", "close": 2.58770568, "volume": 10660.0}, {"date": "2002-07-09", "close": 2.6053692, "volume": 15116.0}, {"date": "2002-07-10", "close": 2.6936868, "volume": 1495.0}, {"date": "2002-07-11", "close": 2.66719152, "volume": 6100.0}, {"date": "2002-07-12", "close": 2.59653744, "volume": 11926.0}, {"date": "2002-07-15", "close": 2.5612104, "volume": 13442.0}, {"date": "2002-07-16", "close": 2.5612104, "volume": 906.0}, {"date": "2002-07-17", "close": 2.5170516, "volume": 3113.0}, {"date": "2002-07-18", "close": 2.5170516, "volume": 10535.0}, {"date": "2002-07-19", "close": 2.4728928, "volume": 7488.0}, {"date": "2002-07-22", "close": 2.2962576, "volume": 22079.0}, {"date": "2002-07-23", "close": 2.428734, "volume": 7458.0}, {"date": "2002-07-24", "close": 2.5170516, "volume": 28307.0}, {"date": "2002-07-25", "close": 2.6053692, "volume": 5605.0}, {"date": "2002-07-26", "close": 2.5170516, "volume": 24967.0}, {"date": "2002-07-30", "close": 2.5612104, "volume": 11323.0}, {"date": "2002-07-31", "close": 2.6053692, "volume": 5095.0}, {"date": "2002-08-01", "close": 2.65835976, "volume": 11323.0}, {"date": "2002-08-02", "close": 2.649528, "volume": 5661.0}, {"date": "2002-08-05", "close": 2.649528, "volume": 5684.0}, {"date": "2002-08-06", "close": 2.649528, "volume": 12003.0}, {"date": "2002-08-07", "close": 2.66719152, "volume": 10926.0}, {"date": "2002-08-08", "close": 2.649528, "volume": 13279.0}, {"date": "2002-08-09", "close": 2.649528, "volume": 9098.0}, {"date": "2002-08-12", "close": 2.61420096, "volume": 5854.0}, {"date": "2002-08-13", "close": 2.649528, "volume": 3397.0}, {"date": "2002-08-14", "close": 2.6936868, "volume": 2831.0}, {"date": "2002-08-15", "close": 2.66719152, "volume": 104.0}, {"date": "2002-08-16", "close": 2.66719152, "volume": 2882.0}, {"date": "2002-08-19", "close": 2.649528, "volume": 476.0}, {"date": "2002-08-20", "close": 2.67602328, "volume": 4530.0}, {"date": "2002-08-21", "close": 2.6936868, "volume": 6794.0}, {"date": "2002-08-22", "close": 2.6936868, "volume": 8605.0}, {"date": "2002-08-23", "close": 2.7378456, "volume": 21184.0}, {"date": "2002-08-26", "close": 2.7378456, "volume": 870.0}, {"date": "2002-08-27", "close": 2.7378456, "volume": 11323.0}, {"date": "2002-08-28", "close": 2.7820044, "volume": 33767.0}, {"date": "2002-08-29", "close": 2.87915376, "volume": 59647.0}, {"date": "2002-08-30", "close": 3.091116, "volume": 61374.0}, {"date": "2002-09-02", "close": 2.96747136, "volume": 11549.0}, {"date": "2002-09-03", "close": 3.0027984, "volume": 48383.0}, {"date": "2002-09-04", "close": 2.9586396, "volume": 9828.0}, {"date": "2002-09-05", "close": 3.05578896, "volume": 14544.0}, {"date": "2002-09-06", "close": 3.0469572, "volume": 12625.0}, {"date": "2002-09-09", "close": 2.99396664, "volume": 22136.0}, {"date": "2002-09-10", "close": 3.0027984, "volume": 6137.0}, {"date": "2002-09-11", "close": 2.8261632, "volume": 7473.0}, {"date": "2002-09-12", "close": 2.870322, "volume": 3397.0}, {"date": "2002-09-13", "close": 2.98513488, "volume": 3114.0}, {"date": "2002-09-16", "close": 2.9144808, "volume": 8865.0}, {"date": "2002-09-17", "close": 2.9144808, "volume": 9476.0}, {"date": "2002-09-18", "close": 2.9144808, "volume": 6967.0}, {"date": "2002-09-20", "close": 2.9144808, "volume": 6794.0}, {"date": "2002-09-23", "close": 2.88798552, "volume": 7718.0}, {"date": "2002-09-24", "close": 2.870322, "volume": 28228.0}, {"date": "2002-09-26", "close": 2.85265848, "volume": 2831.0}, {"date": "2002-09-27", "close": 2.870322, "volume": 25561.0}, {"date": "2002-09-30", "close": 2.870322, "volume": 5010.0}, {"date": "2002-10-01", "close": 2.870322, "volume": 14333.0}, {"date": "2002-10-02", "close": 2.86149024, "volume": 10660.0}, {"date": "2002-10-03", "close": 2.8261632, "volume": 9197.0}, {"date": "2002-10-04", "close": 2.8261632, "volume": 5726.0}, {"date": "2002-10-07", "close": 2.81733144, "volume": 1019.0}, {"date": "2002-10-08", "close": 2.8261632, "volume": 15399.0}, {"date": "2002-10-09", "close": 2.8261632, "volume": 43310.0}, {"date": "2002-10-10", "close": 2.7820044, "volume": 6428.0}, {"date": "2002-10-11", "close": 2.8261632, "volume": 3479.0}, {"date": "2002-10-14", "close": 2.83499496, "volume": 1812.0}, {"date": "2002-10-15", "close": 2.72018208, "volume": 7560.0}, {"date": "2002-10-16", "close": 2.6936868, "volume": 16078.0}, {"date": "2002-10-17", "close": 2.7820044, "volume": 3680.0}, {"date": "2002-10-18", "close": 2.88798552, "volume": 19784.0}, {"date": "2002-10-21", "close": 2.94980784, "volume": 15430.0}, {"date": "2002-10-22", "close": 2.94980784, "volume": 22193.0}, {"date": "2002-10-23", "close": 2.94980784, "volume": 13814.0}, {"date": "2002-10-24", "close": 2.94980784, "volume": 14833.0}, {"date": "2002-10-25", "close": 2.9586396, "volume": 17097.0}, {"date": "2002-10-29", "close": 2.94980784, "volume": 3657.0}, {"date": "2002-10-30", "close": 2.94980784, "volume": 13191.0}, {"date": "2002-10-31", "close": 2.94980784, "volume": 4535.0}, {"date": "2002-11-01", "close": 2.9144808, "volume": 7796.0}, {"date": "2002-11-04", "close": 2.9586396, "volume": 16783.0}, {"date": "2002-11-05", "close": 2.9586396, "volume": 1132.0}, {"date": "2002-11-06", "close": 2.9144808, "volume": 9021.0}, {"date": "2002-11-07", "close": 2.93214432, "volume": 2831.0}, {"date": "2002-11-08", "close": 2.93214432, "volume": 5095.0}, {"date": "2002-11-11", "close": 2.94097608, "volume": 1472.0}, {"date": "2002-11-12", "close": 2.9144808, "volume": 3774.0}, {"date": "2002-11-13", "close": 2.89681728, "volume": 1698.0}, {"date": "2002-11-14", "close": 2.9144808, "volume": 6890.0}, {"date": "2002-11-15", "close": 2.93214432, "volume": 52977.0}, {"date": "2002-11-18", "close": 2.9144808, "volume": 18799.0}, {"date": "2002-11-19", "close": 2.9144808, "volume": 56724.0}, {"date": "2002-11-20", "close": 2.90564904, "volume": 4076.0}, {"date": "2002-11-22", "close": 2.9144808, "volume": 12455.0}, {"date": "2002-11-25", "close": 2.87915376, "volume": 5721.0}, {"date": "2002-11-26", "close": 2.870322, "volume": 12908.0}, {"date": "2002-11-27", "close": 2.8261632, "volume": 11339.0}, {"date": "2002-11-28", "close": 2.8261632, "volume": 1473.0}, {"date": "2002-11-29", "close": 2.870322, "volume": 3526.0}, {"date": "2002-12-02", "close": 2.90564904, "volume": 5763.0}, {"date": "2002-12-03", "close": 2.85265848, "volume": 9929.0}, {"date": "2002-12-04", "close": 2.86149024, "volume": 21740.0}, {"date": "2002-12-05", "close": 2.84382672, "volume": 15411.0}, {"date": "2002-12-06", "close": 2.74667736, "volume": 20268.0}, {"date": "2002-12-09", "close": 2.77317264, "volume": 36313.0}, {"date": "2002-12-10", "close": 2.83499496, "volume": 3772.0}, {"date": "2002-12-11", "close": 2.7820044, "volume": 6843.0}, {"date": "2002-12-12", "close": 2.7820044, "volume": 51087.0}, {"date": "2002-12-13", "close": 2.79966792, "volume": 6311.0}, {"date": "2002-12-16", "close": 2.81733144, "volume": 26778.0}, {"date": "2002-12-17", "close": 2.83499496, "volume": 4235.0}, {"date": "2002-12-18", "close": 2.88798552, "volume": 3567.0}, {"date": "2002-12-19", "close": 2.87915376, "volume": 20381.0}, {"date": "2002-12-20", "close": 2.9144808, "volume": 7559.0}, {"date": "2002-12-24", "close": 2.9144808, "volume": 8243.0}, {"date": "2002-12-30", "close": 2.9144808, "volume": 3425.0}, {"date": "2002-12-31", "close": 2.9144808, "volume": 5178.0}, {"date": "2003-01-02", "close": 2.89681728, "volume": 2190.0}, {"date": "2003-01-03", "close": 2.9144808, "volume": 5095.0}, {"date": "2003-01-06", "close": 2.8261632, "volume": 7147.0}, {"date": "2003-01-07", "close": 2.870322, "volume": 1698.0}, {"date": "2003-01-08", "close": 2.870322, "volume": 1359.0}, {"date": "2003-01-09", "close": 2.870322, "volume": 19411.0}, {"date": "2003-01-10", "close": 2.89681728, "volume": 2265.0}, {"date": "2003-01-13", "close": 2.86149024, "volume": 11758.0}, {"date": "2003-01-14", "close": 2.90564904, "volume": 12002.0}, {"date": "2003-01-15", "close": 2.9144808, "volume": 23069.0}, {"date": "2003-01-16", "close": 2.87915376, "volume": 33999.0}, {"date": "2003-01-17", "close": 2.9144808, "volume": 112119.0}, {"date": "2003-01-20", "close": 2.90564904, "volume": 24803.0}, {"date": "2003-01-21", "close": 2.9144808, "volume": 30713.0}, {"date": "2003-01-22", "close": 2.9144808, "volume": 26611.0}, {"date": "2003-01-23", "close": 2.9144808, "volume": 14902.0}, {"date": "2003-01-24", "close": 2.9144808, "volume": 9530.0}, {"date": "2003-01-28", "close": 2.870322, "volume": 21527.0}, {"date": "2003-01-29", "close": 2.90564904, "volume": 16566.0}, {"date": "2003-01-30", "close": 2.89681728, "volume": 2870.0}, {"date": "2003-01-31", "close": 2.9144808, "volume": 21047.0}, {"date": "2003-02-03", "close": 3.0027984, "volume": 18683.0}, {"date": "2003-02-04", "close": 2.9586396, "volume": 4756.0}, {"date": "2003-02-05", "close": 2.94097608, "volume": 3284.0}, {"date": "2003-02-06", "close": 2.97630312, "volume": 4699.0}, {"date": "2003-02-07", "close": 2.97630312, "volume": 3793.0}, {"date": "2003-02-10", "close": 2.96747136, "volume": 26965.0}, {"date": "2003-02-11", "close": 2.94097608, "volume": 9398.0}, {"date": "2003-02-12", "close": 2.9586396, "volume": 26143.0}, {"date": "2003-02-13", "close": 3.0027984, "volume": 27943.0}, {"date": "2003-02-14", "close": 3.0027984, "volume": 58604.0}, {"date": "2003-02-17", "close": 2.99396664, "volume": 15097.0}, {"date": "2003-02-18", "close": 3.01163016, "volume": 18858.0}, {"date": "2003-02-19", "close": 3.03812544, "volume": 20811.0}, {"date": "2003-02-20", "close": 3.1352748, "volume": 16327.0}, {"date": "2003-02-21", "close": 3.1352748, "volume": 12002.0}, {"date": "2003-02-24", "close": 3.3560688, "volume": 22837.0}, {"date": "2003-02-25", "close": 3.2235924, "volume": 18800.0}, {"date": "2003-02-26", "close": 3.1794336, "volume": 4495.0}, {"date": "2003-02-27", "close": 3.05578896, "volume": 28879.0}, {"date": "2003-02-28", "close": 3.07345248, "volume": 33763.0}, {"date": "2003-03-03", "close": 2.96747136, "volume": 13299.0}, {"date": "2003-03-04", "close": 3.0027984, "volume": 33474.0}, {"date": "2003-03-05", "close": 2.96747136, "volume": 7225.0}, {"date": "2003-03-07", "close": 3.0469572, "volume": 3397.0}, {"date": "2003-03-10", "close": 2.98513488, "volume": 20265.0}, {"date": "2003-03-11", "close": 2.9144808, "volume": 6214.0}, {"date": "2003-03-12", "close": 2.9144808, "volume": 7062.0}, {"date": "2003-03-13", "close": 2.870322, "volume": 39821.0}, {"date": "2003-03-14", "close": 2.9144808, "volume": 11323.0}, {"date": "2003-03-17", "close": 2.94097608, "volume": 7247.0}, {"date": "2003-03-18", "close": 2.97630312, "volume": 2717.0}, {"date": "2003-03-19", "close": 3.03812544, "volume": 6867.0}, {"date": "2003-03-20", "close": 3.05578896, "volume": 19964.0}, {"date": "2003-03-21", "close": 3.05578896, "volume": 39972.0}, {"date": "2003-03-24", "close": 3.05578896, "volume": 24901.0}, {"date": "2003-03-25", "close": 3.05578896, "volume": 11379.0}, {"date": "2003-03-26", "close": 3.08228424, "volume": 10190.0}, {"date": "2003-03-27", "close": 3.091116, "volume": 8401.0}, {"date": "2003-03-28", "close": 3.05578896, "volume": 12738.0}, {"date": "2003-03-31", "close": 3.091116, "volume": 3560.0}, {"date": "2003-04-01", "close": 3.1352748, "volume": 8725.0}, {"date": "2003-04-02", "close": 3.17060184, "volume": 9185.0}, {"date": "2003-04-03", "close": 3.08228424, "volume": 10554.0}, {"date": "2003-04-04", "close": 3.1794336, "volume": 54689.0}, {"date": "2003-04-07", "close": 3.21476064, "volume": 33968.0}, {"date": "2003-04-08", "close": 3.2677512, "volume": 18984.0}, {"date": "2003-04-09", "close": 3.2677512, "volume": 52345.0}, {"date": "2003-04-10", "close": 3.31191, "volume": 45033.0}, {"date": "2003-04-11", "close": 3.4443864, "volume": 16469.0}, {"date": "2003-04-14", "close": 3.3560688, "volume": 39225.0}, {"date": "2003-04-15", "close": 3.33840528, "volume": 15280.0}, {"date": "2003-04-16", "close": 3.3560688, "volume": 7214.0}, {"date": "2003-04-17", "close": 3.3560688, "volume": 5712.0}, {"date": "2003-04-22", "close": 3.32074176, "volume": 20493.0}, {"date": "2003-04-23", "close": 3.33840528, "volume": 39749.0}, {"date": "2003-04-24", "close": 3.3560688, "volume": 7360.0}, {"date": "2003-04-28", "close": 3.39139584, "volume": 5888.0}, {"date": "2003-04-29", "close": 3.3560688, "volume": 29213.0}, {"date": "2003-04-30", "close": 3.3560688, "volume": 2717.0}, {"date": "2003-05-01", "close": 3.34723704, "volume": 2887.0}, {"date": "2003-05-02", "close": 3.31191, "volume": 20155.0}, {"date": "2003-05-05", "close": 3.38256408, "volume": 180870.0}, {"date": "2003-05-06", "close": 3.43555464, "volume": 8272.0}, {"date": "2003-05-07", "close": 3.532704, "volume": 19260.0}, {"date": "2003-05-08", "close": 3.55036752, "volume": 30129.0}, {"date": "2003-05-09", "close": 3.532704, "volume": 684502.0}, {"date": "2003-05-12", "close": 3.47088168, "volume": 24321.0}, {"date": "2003-05-13", "close": 3.532704, "volume": 12766.0}, {"date": "2003-05-14", "close": 3.532704, "volume": 94935.0}, {"date": "2003-05-15", "close": 3.6210216, "volume": 12002.0}, {"date": "2003-05-16", "close": 3.63868512, "volume": 17658.0}, {"date": "2003-05-19", "close": 3.65634864, "volume": 16814.0}, {"date": "2003-05-20", "close": 3.6210216, "volume": 171640.0}, {"date": "2003-05-21", "close": 3.6210216, "volume": 21343.0}, {"date": "2003-05-22", "close": 3.6210216, "volume": 3284.0}, {"date": "2003-05-23", "close": 3.60335808, "volume": 21938.0}, {"date": "2003-05-26", "close": 3.6210216, "volume": 11685.0}, {"date": "2003-05-27", "close": 3.5768628, "volume": 15342.0}, {"date": "2003-05-28", "close": 3.62985336, "volume": 21082.0}, {"date": "2003-05-29", "close": 3.64751688, "volume": 7994.0}, {"date": "2003-05-30", "close": 3.64751688, "volume": 6114.0}, {"date": "2003-06-02", "close": 3.63868512, "volume": 23999.0}, {"date": "2003-06-03", "close": 3.86831088, "volume": 35627.0}, {"date": "2003-06-04", "close": 3.9301332, "volume": 100407.0}, {"date": "2003-06-05", "close": 3.91246968, "volume": 7835.0}, {"date": "2003-06-06", "close": 3.8418156, "volume": 19645.0}, {"date": "2003-06-10", "close": 3.8418156, "volume": 14692.0}, {"date": "2003-06-11", "close": 3.8859744, "volume": 29984.0}, {"date": "2003-06-12", "close": 3.8859744, "volume": 25637.0}, {"date": "2003-06-13", "close": 3.96546024, "volume": 115543.0}, {"date": "2003-06-16", "close": 4.1509272, "volume": 31512.0}, {"date": "2003-06-17", "close": 4.1509272, "volume": 13783.0}, {"date": "2003-06-18", "close": 4.1509272, "volume": 21060.0}, {"date": "2003-06-19", "close": 4.22158128, "volume": 274519.0}, {"date": "2003-06-20", "close": 4.2392448, "volume": 72691.0}, {"date": "2003-06-23", "close": 4.38938472, "volume": 36207.0}, {"date": "2003-06-24", "close": 4.35405768, "volume": 5367.0}, {"date": "2003-06-25", "close": 4.30106712, "volume": 9067.0}, {"date": "2003-06-26", "close": 4.22158128, "volume": 22162.0}, {"date": "2003-06-27", "close": 4.195086, "volume": 12455.0}, {"date": "2003-06-30", "close": 4.31873064, "volume": 16274.0}, {"date": "2003-07-01", "close": 4.2834036, "volume": 3350.0}, {"date": "2003-07-02", "close": 4.2834036, "volume": 6126.0}, {"date": "2003-07-03", "close": 4.2834036, "volume": 57189.0}, {"date": "2003-07-04", "close": 4.27457184, "volume": 5322.0}, {"date": "2003-07-07", "close": 4.195086, "volume": 18433.0}, {"date": "2003-07-08", "close": 4.195086, "volume": 4600.0}, {"date": "2003-07-09", "close": 3.974292, "volume": 12475.0}, {"date": "2003-07-10", "close": 3.974292, "volume": 36799.0}, {"date": "2003-07-11", "close": 3.92130144, "volume": 17276.0}, {"date": "2003-07-14", "close": 3.99195552, "volume": 43658.0}, {"date": "2003-07-15", "close": 4.16859072, "volume": 27967.0}, {"date": "2003-07-16", "close": 4.17742248, "volume": 16950.0}, {"date": "2003-07-17", "close": 4.1509272, "volume": 5591.0}, {"date": "2003-07-18", "close": 4.195086, "volume": 16826.0}, {"date": "2003-07-21", "close": 4.20391776, "volume": 7926.0}, {"date": "2003-07-22", "close": 4.23041304, "volume": 14365.0}, {"date": "2003-07-23", "close": 4.2392448, "volume": 220681.0}, {"date": "2003-07-24", "close": 4.26574008, "volume": 26513.0}, {"date": "2003-07-25", "close": 4.27457184, "volume": 62685.0}, {"date": "2003-07-28", "close": 4.31873064, "volume": 11662.0}, {"date": "2003-07-29", "close": 4.30106712, "volume": 83624.0}, {"date": "2003-07-30", "close": 4.3717212, "volume": 378917.0}, {"date": "2003-07-31", "close": 4.6808328, "volume": 26248.0}, {"date": "2003-08-01", "close": 4.47770232, "volume": 18796.0}, {"date": "2003-08-04", "close": 4.5925152, "volume": 34909.0}, {"date": "2003-08-05", "close": 4.5925152, "volume": 59623.0}, {"date": "2003-08-06", "close": 4.5925152, "volume": 6776.0}, {"date": "2003-08-07", "close": 4.64550576, "volume": 21829.0}, {"date": "2003-08-08", "close": 4.67200104, "volume": 3109.0}, {"date": "2003-08-11", "close": 4.73382336, "volume": 33493.0}, {"date": "2003-08-12", "close": 4.70732808, "volume": 28334.0}, {"date": "2003-08-13", "close": 4.7691504, "volume": 19360.0}, {"date": "2003-08-14", "close": 4.636674, "volume": 27090.0}, {"date": "2003-08-15", "close": 4.636674, "volume": 31443.0}, {"date": "2003-08-18", "close": 4.83980448, "volume": 12738.0}, {"date": "2003-08-19", "close": 4.857468, "volume": 48859.0}, {"date": "2003-08-20", "close": 4.8133092, "volume": 38708.0}, {"date": "2003-08-21", "close": 4.79564568, "volume": 11812.0}, {"date": "2003-08-22", "close": 4.6808328, "volume": 13191.0}, {"date": "2003-08-25", "close": 4.7691504, "volume": 23582.0}, {"date": "2003-08-26", "close": 4.7691504, "volume": 25124.0}, {"date": "2003-08-27", "close": 4.79564568, "volume": 117504.0}, {"date": "2003-08-28", "close": 4.77798216, "volume": 6873.0}, {"date": "2003-08-29", "close": 4.7691504, "volume": 17211.0}, {"date": "2003-09-01", "close": 4.9457856, "volume": 95579.0}, {"date": "2003-09-02", "close": 4.9899444, "volume": 78445.0}, {"date": "2003-09-03", "close": 4.97228088, "volume": 143816.0}, {"date": "2003-09-04", "close": 5.0341032, "volume": 10785.0}, {"date": "2003-09-05", "close": 4.9899444, "volume": 20179.0}, {"date": "2003-09-08", "close": 4.9457856, "volume": 10247.0}, {"date": "2003-09-09", "close": 5.0341032, "volume": 54442.0}, {"date": "2003-09-10", "close": 4.9457856, "volume": 7790.0}, {"date": "2003-09-11", "close": 4.9016268, "volume": 19019.0}, {"date": "2003-09-12", "close": 5.0341032, "volume": 18814.0}, {"date": "2003-09-15", "close": 4.9457856, "volume": 8343.0}, {"date": "2003-09-16", "close": 5.0341032, "volume": 5372.0}, {"date": "2003-09-17", "close": 5.0341032, "volume": 13253.0}, {"date": "2003-09-18", "close": 4.98111264, "volume": 7655.0}, {"date": "2003-09-19", "close": 5.2548972, "volume": 116913.0}, {"date": "2003-09-22", "close": 5.2107384, "volume": 22197.0}, {"date": "2003-09-23", "close": 5.04293496, "volume": 126317.0}, {"date": "2003-09-24", "close": 4.9457856, "volume": 137805.0}, {"date": "2003-09-25", "close": 4.7249916, "volume": 115096.0}, {"date": "2003-09-26", "close": 4.636674, "volume": 43495.0}, {"date": "2003-09-29", "close": 4.6808328, "volume": 47719.0}, {"date": "2003-09-30", "close": 4.82214096, "volume": 41310.0}, {"date": "2003-10-01", "close": 4.636674, "volume": 18695.0}, {"date": "2003-10-02", "close": 4.74265512, "volume": 20398.0}, {"date": "2003-10-03", "close": 4.7691504, "volume": 21844.0}, {"date": "2003-10-06", "close": 4.77798216, "volume": 14217.0}, {"date": "2003-10-07", "close": 4.7691504, "volume": 43367.0}, {"date": "2003-10-08", "close": 4.7691504, "volume": 5661.0}, {"date": "2003-10-09", "close": 4.7691504, "volume": 12483.0}, {"date": "2003-10-10", "close": 4.7691504, "volume": 1829.0}, {"date": "2003-10-13", "close": 4.79564568, "volume": 10005.0}, {"date": "2003-10-14", "close": 4.9457856, "volume": 31024.0}, {"date": "2003-10-15", "close": 4.89279504, "volume": 11068.0}, {"date": "2003-10-16", "close": 4.73382336, "volume": 6141.0}, {"date": "2003-10-17", "close": 4.73382336, "volume": 18178.0}, {"date": "2003-10-20", "close": 4.7691504, "volume": 23028.0}, {"date": "2003-10-21", "close": 4.7691504, "volume": 12274.0}, {"date": "2003-10-22", "close": 4.80447744, "volume": 5322.0}, {"date": "2003-10-23", "close": 4.7249916, "volume": 3249.0}, {"date": "2003-10-24", "close": 4.73382336, "volume": 24183.0}, {"date": "2003-10-27", "close": 4.83980448, "volume": 25927.0}, {"date": "2003-10-28", "close": 4.9899444, "volume": 11958.0}, {"date": "2003-10-29", "close": 5.11358904, "volume": 16848.0}, {"date": "2003-10-30", "close": 5.18424312, "volume": 15802.0}, {"date": "2003-10-31", "close": 5.14891608, "volume": 3635.0}, {"date": "2003-11-03", "close": 5.1665796, "volume": 12223.0}, {"date": "2003-11-04", "close": 5.17541136, "volume": 3635.0}, {"date": "2003-11-05", "close": 5.10475728, "volume": 28387.0}, {"date": "2003-11-06", "close": 5.078262, "volume": 27141.0}, {"date": "2003-11-07", "close": 5.04293496, "volume": 25858.0}, {"date": "2003-11-10", "close": 4.7691504, "volume": 34309.0}, {"date": "2003-11-11", "close": 4.61017872, "volume": 34887.0}, {"date": "2003-11-12", "close": 4.53069288, "volume": 59321.0}, {"date": "2003-11-13", "close": 4.5483564, "volume": 30063.0}, {"date": "2003-11-14", "close": 4.41588, "volume": 115556.0}, {"date": "2003-11-17", "close": 4.48653408, "volume": 37293.0}, {"date": "2003-11-18", "close": 4.4600388, "volume": 8694.0}, {"date": "2003-11-19", "close": 4.48653408, "volume": 37675.0}, {"date": "2003-11-20", "close": 4.5041976, "volume": 5299.0}, {"date": "2003-11-21", "close": 4.6808328, "volume": 18680.0}, {"date": "2003-11-24", "close": 4.65433752, "volume": 123744.0}, {"date": "2003-11-25", "close": 4.7691504, "volume": 14338.0}, {"date": "2003-11-26", "close": 4.84863624, "volume": 24097.0}, {"date": "2003-11-27", "close": 4.82214096, "volume": 8672.0}, {"date": "2003-11-28", "close": 4.9016268, "volume": 4605.0}, {"date": "2003-12-01", "close": 4.75148688, "volume": 19503.0}, {"date": "2003-12-02", "close": 4.68966456, "volume": 39323.0}, {"date": "2003-12-03", "close": 4.6808328, "volume": 4869.0}, {"date": "2003-12-04", "close": 4.7691504, "volume": 2159.0}, {"date": "2003-12-05", "close": 4.7691504, "volume": 3850.0}, {"date": "2003-12-08", "close": 4.7249916, "volume": 7644.0}, {"date": "2003-12-09", "close": 4.7691504, "volume": 3561.0}, {"date": "2003-12-10", "close": 4.7691504, "volume": 23572.0}, {"date": "2003-12-11", "close": 4.7249916, "volume": 41902.0}, {"date": "2003-12-12", "close": 4.7691504, "volume": 3485.0}, {"date": "2003-12-15", "close": 4.7691504, "volume": 9624.0}, {"date": "2003-12-16", "close": 4.857468, "volume": 12568.0}, {"date": "2003-12-17", "close": 4.78681392, "volume": 34426.0}, {"date": "2003-12-18", "close": 4.9016268, "volume": 24024.0}, {"date": "2003-12-19", "close": 5.0341032, "volume": 26732.0}, {"date": "2003-12-22", "close": 5.14891608, "volume": 23194.0}, {"date": "2003-12-23", "close": 5.0341032, "volume": 40487.0}, {"date": "2003-12-24", "close": 5.1665796, "volume": 3012.0}, {"date": "2003-12-29", "close": 5.18424312, "volume": 28853.0}, {"date": "2003-12-30", "close": 5.1224208, "volume": 3804.0}, {"date": "2003-12-31", "close": 5.1665796, "volume": 476.0}, {"date": "2004-01-05", "close": 5.1665796, "volume": 46854.0}, {"date": "2004-01-06", "close": 5.1665796, "volume": 6121.0}, {"date": "2004-01-07", "close": 5.18424312, "volume": 4600.0}, {"date": "2004-01-08", "close": 5.299056, "volume": 42582.0}, {"date": "2004-01-09", "close": 5.4315324, "volume": 108587.0}, {"date": "2004-01-12", "close": 5.3873736, "volume": 34060.0}, {"date": "2004-01-13", "close": 5.3873736, "volume": 15818.0}, {"date": "2004-01-14", "close": 5.36971008, "volume": 5095.0}, {"date": "2004-01-15", "close": 5.3432148, "volume": 7441.0}, {"date": "2004-01-16", "close": 5.299056, "volume": 7122.0}, {"date": "2004-01-19", "close": 5.27256072, "volume": 11790.0}, {"date": "2004-01-20", "close": 5.21957016, "volume": 234304.0}, {"date": "2004-01-21", "close": 5.2107384, "volume": 11343.0}, {"date": "2004-01-22", "close": 5.1665796, "volume": 15370.0}, {"date": "2004-01-23", "close": 5.1224208, "volume": 10340.0}, {"date": "2004-01-27", "close": 5.1224208, "volume": 26645.0}, {"date": "2004-01-28", "close": 5.15774784, "volume": 14509.0}, {"date": "2004-01-29", "close": 5.2107384, "volume": 48254.0}, {"date": "2004-01-30", "close": 5.15774784, "volume": 7810.0}, {"date": "2004-02-02", "close": 5.11358904, "volume": 17664.0}, {"date": "2004-02-03", "close": 5.2107384, "volume": 24876.0}, {"date": "2004-02-04", "close": 5.13125256, "volume": 109813.0}, {"date": "2004-02-05", "close": 5.2548972, "volume": 11964.0}, {"date": "2004-02-06", "close": 5.36971008, "volume": 8537.0}, {"date": "2004-02-09", "close": 5.3873736, "volume": 69156.0}, {"date": "2004-02-10", "close": 5.3873736, "volume": 11040.0}, {"date": "2004-02-11", "close": 5.44036416, "volume": 25288.0}, {"date": "2004-02-12", "close": 5.6081676, "volume": 42091.0}, {"date": "2004-02-13", "close": 5.740644, "volume": 39473.0}, {"date": "2004-02-16", "close": 5.9172792, "volume": 23618.0}, {"date": "2004-02-17", "close": 5.8289616, "volume": 10842.0}, {"date": "2004-02-18", "close": 5.77597104, "volume": 6918.0}, {"date": "2004-02-19", "close": 5.81129808, "volume": 12560.0}, {"date": "2004-02-20", "close": 5.80246632, "volume": 14361.0}, {"date": "2004-02-23", "close": 5.82012984, "volume": 6832.0}, {"date": "2004-02-24", "close": 6.182232, "volume": 169497.0}, {"date": "2004-02-25", "close": 6.0497556, "volume": 28075.0}, {"date": "2004-02-26", "close": 6.10274616, "volume": 5576.0}, {"date": "2004-02-27", "close": 6.11157792, "volume": 3731.0}, {"date": "2004-03-01", "close": 6.17340024, "volume": 14454.0}, {"date": "2004-03-02", "close": 6.0939144, "volume": 18286.0}, {"date": "2004-03-03", "close": 6.17340024, "volume": 7613.0}, {"date": "2004-03-04", "close": 6.1380732, "volume": 12104.0}, {"date": "2004-03-05", "close": 6.10274616, "volume": 6730.0}, {"date": "2004-03-08", "close": 6.1380732, "volume": 6669.0}, {"date": "2004-03-09", "close": 6.1380732, "volume": 92629.0}, {"date": "2004-03-10", "close": 5.961438, "volume": 18149.0}, {"date": "2004-03-11", "close": 5.8731204, "volume": 4916.0}, {"date": "2004-03-12", "close": 5.8289616, "volume": 26212.0}, {"date": "2004-03-15", "close": 5.8289616, "volume": 13321.0}, {"date": "2004-03-16", "close": 5.961438, "volume": 17650.0}, {"date": "2004-03-17", "close": 5.99676504, "volume": 42945.0}, {"date": "2004-03-18", "close": 5.99676504, "volume": 9727.0}, {"date": "2004-03-19", "close": 6.0055968, "volume": 144377.0}, {"date": "2004-03-22", "close": 6.08508264, "volume": 13514.0}, {"date": "2004-03-23", "close": 6.08508264, "volume": 9251.0}, {"date": "2004-03-24", "close": 6.0497556, "volume": 7458.0}, {"date": "2004-03-25", "close": 6.17340024, "volume": 764.0}, {"date": "2004-03-26", "close": 6.182232, "volume": 5493.0}, {"date": "2004-03-29", "close": 6.14690496, "volume": 12386.0}, {"date": "2004-03-30", "close": 6.0939144, "volume": 3340.0}, {"date": "2004-03-31", "close": 6.17340024, "volume": 4332.0}, {"date": "2004-04-01", "close": 6.12040968, "volume": 3699.0}, {"date": "2004-04-02", "close": 6.0497556, "volume": 1775.0}, {"date": "2004-04-05", "close": 5.9172792, "volume": 7119.0}, {"date": "2004-04-06", "close": 5.8731204, "volume": 7382.0}, {"date": "2004-04-07", "close": 5.8731204, "volume": 8769.0}, {"date": "2004-04-08", "close": 5.7848028, "volume": 6001.0}, {"date": "2004-04-13", "close": 5.9172792, "volume": 8895.0}, {"date": "2004-04-14", "close": 5.9172792, "volume": 611.0}, {"date": "2004-04-15", "close": 5.9172792, "volume": 8858.0}, {"date": "2004-04-16", "close": 5.9172792, "volume": 510.0}, {"date": "2004-04-19", "close": 5.8731204, "volume": 60577.0}, {"date": "2004-04-20", "close": 5.8289616, "volume": 9688.0}, {"date": "2004-04-21", "close": 5.740644, "volume": 21315.0}, {"date": "2004-04-22", "close": 5.81129808, "volume": 7454.0}, {"date": "2004-04-23", "close": 5.85545688, "volume": 11281.0}, {"date": "2004-04-26", "close": 5.83779336, "volume": 5977.0}, {"date": "2004-04-27", "close": 5.83779336, "volume": 6873.0}, {"date": "2004-04-28", "close": 5.82012984, "volume": 25522.0}, {"date": "2004-04-29", "close": 5.740644, "volume": 32818.0}, {"date": "2004-04-30", "close": 5.6523264, "volume": 22532.0}, {"date": "2004-05-03", "close": 5.6081676, "volume": 17777.0}, {"date": "2004-05-04", "close": 5.6081676, "volume": 32961.0}, {"date": "2004-05-05", "close": 5.66115816, "volume": 20212.0}, {"date": "2004-05-06", "close": 5.8289616, "volume": 5144.0}, {"date": "2004-05-07", "close": 5.740644, "volume": 1826.0}, {"date": "2004-05-10", "close": 5.6523264, "volume": 13654.0}, {"date": "2004-05-11", "close": 5.48452296, "volume": 5970.0}, {"date": "2004-05-12", "close": 5.5640088, "volume": 4189.0}, {"date": "2004-05-13", "close": 5.6081676, "volume": 11548.0}, {"date": "2004-05-14", "close": 5.59050408, "volume": 18238.0}, {"date": "2004-05-17", "close": 5.5640088, "volume": 1212.0}, {"date": "2004-05-18", "close": 5.51101824, "volume": 2927.0}, {"date": "2004-05-19", "close": 5.4315324, "volume": 8311.0}, {"date": "2004-05-20", "close": 5.46685944, "volume": 42685.0}, {"date": "2004-05-21", "close": 5.4756912, "volume": 24264.0}, {"date": "2004-05-24", "close": 5.44919592, "volume": 3983.0}, {"date": "2004-05-25", "close": 5.4756912, "volume": 6488.0}, {"date": "2004-05-26", "close": 5.4756912, "volume": 23410.0}, {"date": "2004-05-27", "close": 5.63466288, "volume": 8609.0}, {"date": "2004-05-28", "close": 5.740644, "volume": 6903.0}, {"date": "2004-05-31", "close": 5.75830752, "volume": 11949.0}, {"date": "2004-06-01", "close": 5.82012984, "volume": 7591.0}, {"date": "2004-06-02", "close": 5.8289616, "volume": 13481.0}, {"date": "2004-06-03", "close": 5.75830752, "volume": 6650.0}, {"date": "2004-06-04", "close": 5.7848028, "volume": 2604.0}, {"date": "2004-06-07", "close": 5.8289616, "volume": 27908.0}, {"date": "2004-06-08", "close": 5.8289616, "volume": 5442.0}, {"date": "2004-06-09", "close": 5.7848028, "volume": 7976.0}, {"date": "2004-06-10", "close": 5.7848028, "volume": 12970.0}, {"date": "2004-06-11", "close": 5.8289616, "volume": 6984.0}, {"date": "2004-06-15", "close": 5.8289616, "volume": 13602.0}, {"date": "2004-06-16", "close": 5.8289616, "volume": 5617.0}, {"date": "2004-06-17", "close": 5.8289616, "volume": 453.0}, {"date": "2004-06-18", "close": 5.89961568, "volume": 5366.0}, {"date": "2004-06-21", "close": 5.9172792, "volume": 14078.0}, {"date": "2004-06-23", "close": 5.8289616, "volume": 22293.0}, {"date": "2004-06-24", "close": 5.89961568, "volume": 2717.0}, {"date": "2004-06-25", "close": 5.86428864, "volume": 5661.0}, {"date": "2004-06-28", "close": 5.86428864, "volume": 14716.0}, {"date": "2004-06-29", "close": 5.84662512, "volume": 3340.0}, {"date": "2004-06-30", "close": 5.89078392, "volume": 10365.0}, {"date": "2004-07-01", "close": 5.9172792, "volume": 2015.0}, {"date": "2004-07-02", "close": 5.90844744, "volume": 9834.0}, {"date": "2004-07-05", "close": 5.8289616, "volume": 22657.0}, {"date": "2004-07-06", "close": 5.7848028, "volume": 13508.0}, {"date": "2004-07-07", "close": 5.7848028, "volume": 15440.0}, {"date": "2004-07-08", "close": 5.72298048, "volume": 2710.0}, {"date": "2004-07-09", "close": 5.740644, "volume": 40344.0}, {"date": "2004-07-12", "close": 5.79363456, "volume": 13650.0}, {"date": "2004-07-13", "close": 5.961438, "volume": 25180.0}, {"date": "2004-07-14", "close": 6.0055968, "volume": 7564.0}, {"date": "2004-07-15", "close": 6.0497556, "volume": 3980.0}, {"date": "2004-07-16", "close": 6.14690496, "volume": 1495.0}, {"date": "2004-07-19", "close": 6.0497556, "volume": 259790.0}, {"date": "2004-07-20", "close": 6.0055968, "volume": 10222.0}, {"date": "2004-07-21", "close": 5.92611096, "volume": 28759.0}, {"date": "2004-07-22", "close": 6.01442856, "volume": 28172.0}, {"date": "2004-07-23", "close": 6.182232, "volume": 16581.0}, {"date": "2004-07-26", "close": 6.182232, "volume": 4808.0}, {"date": "2004-07-27", "close": 6.182232, "volume": 27802.0}, {"date": "2004-07-28", "close": 6.182232, "volume": 18214.0}, {"date": "2004-07-29", "close": 6.2705496, "volume": 22700.0}, {"date": "2004-07-30", "close": 6.3147084, "volume": 6680.0}, {"date": "2004-08-02", "close": 6.5355024, "volume": 15830.0}, {"date": "2004-08-03", "close": 6.50017536, "volume": 54008.0}, {"date": "2004-08-04", "close": 6.5355024, "volume": 3674.0}, {"date": "2004-08-05", "close": 6.5355024, "volume": 5203.0}, {"date": "2004-08-06", "close": 6.45601656, "volume": 6680.0}, {"date": "2004-08-09", "close": 6.4913436, "volume": 6379.0}, {"date": "2004-08-10", "close": 6.4471848, "volume": 2248.0}, {"date": "2004-08-11", "close": 6.37653072, "volume": 4055.0}, {"date": "2004-08-12", "close": 6.36769896, "volume": 4797.0}, {"date": "2004-08-13", "close": 6.5355024, "volume": 9851.0}, {"date": "2004-08-16", "close": 6.5355024, "volume": 22665.0}, {"date": "2004-08-17", "close": 6.4471848, "volume": 1646.0}, {"date": "2004-08-18", "close": 6.2705496, "volume": 13277.0}, {"date": "2004-08-19", "close": 6.403026, "volume": 5445.0}, {"date": "2004-08-20", "close": 6.4913436, "volume": 2676.0}, {"date": "2004-08-23", "close": 6.45601656, "volume": 9511.0}, {"date": "2004-08-24", "close": 6.50017536, "volume": 5233.0}, {"date": "2004-08-25", "close": 6.8004552, "volume": 9118.0}, {"date": "2004-08-26", "close": 6.87994104, "volume": 52869.0}, {"date": "2004-08-27", "close": 6.90643632, "volume": 28279.0}, {"date": "2004-08-30", "close": 6.91526808, "volume": 10667.0}, {"date": "2004-08-31", "close": 6.9329316, "volume": 6058.0}, {"date": "2004-09-01", "close": 6.92409984, "volume": 15569.0}, {"date": "2004-09-02", "close": 6.9770904, "volume": 11871.0}, {"date": "2004-09-03", "close": 6.9770904, "volume": 2756.0}, {"date": "2004-09-06", "close": 6.81811872, "volume": 8817.0}, {"date": "2004-09-07", "close": 6.8004552, "volume": 16084.0}, {"date": "2004-09-08", "close": 6.8004552, "volume": 14572.0}, {"date": "2004-09-09", "close": 6.82695048, "volume": 11164.0}, {"date": "2004-09-10", "close": 6.87994104, "volume": 9315.0}, {"date": "2004-09-13", "close": 6.82695048, "volume": 7787.0}, {"date": "2004-09-14", "close": 6.81811872, "volume": 21350.0}, {"date": "2004-09-15", "close": 6.67681056, "volume": 13277.0}, {"date": "2004-09-16", "close": 6.8004552, "volume": 14063.0}, {"date": "2004-09-17", "close": 6.8004552, "volume": 52349.0}, {"date": "2004-09-20", "close": 6.87110928, "volume": 23399.0}, {"date": "2004-09-21", "close": 6.82695048, "volume": 31721.0}, {"date": "2004-09-22", "close": 6.7562964, "volume": 33829.0}, {"date": "2004-09-23", "close": 6.76512816, "volume": 10190.0}, {"date": "2004-09-24", "close": 6.7121376, "volume": 3068.0}, {"date": "2004-09-27", "close": 6.8004552, "volume": 4110.0}, {"date": "2004-09-28", "close": 6.79162344, "volume": 19985.0}, {"date": "2004-09-29", "close": 6.8004552, "volume": 12722.0}, {"date": "2004-09-30", "close": 6.85344576, "volume": 25927.0}, {"date": "2004-10-01", "close": 6.87110928, "volume": 12451.0}, {"date": "2004-10-04", "close": 6.87110928, "volume": 10185.0}, {"date": "2004-10-05", "close": 6.87110928, "volume": 30011.0}, {"date": "2004-10-06", "close": 6.86227752, "volume": 9171.0}, {"date": "2004-10-07", "close": 6.8887728, "volume": 7953.0}, {"date": "2004-10-08", "close": 6.8887728, "volume": 29226.0}, {"date": "2004-10-11", "close": 6.8887728, "volume": 10466.0}, {"date": "2004-10-12", "close": 6.8887728, "volume": 17747.0}, {"date": "2004-10-13", "close": 6.9329316, "volume": 17118.0}, {"date": "2004-10-14", "close": 7.0212492, "volume": 22142.0}, {"date": "2004-10-15", "close": 7.1095668, "volume": 50335.0}, {"date": "2004-10-18", "close": 7.2420432, "volume": 17147.0}, {"date": "2004-10-19", "close": 7.4628372, "volume": 16314.0}, {"date": "2004-10-20", "close": 7.31269728, "volume": 45275.0}, {"date": "2004-10-21", "close": 7.27737024, "volume": 11959.0}, {"date": "2004-10-22", "close": 7.27737024, "volume": 29854.0}, {"date": "2004-10-25", "close": 7.1537256, "volume": 15246.0}, {"date": "2004-10-26", "close": 7.1978844, "volume": 11696.0}, {"date": "2004-10-27", "close": 7.1978844, "volume": 17406.0}, {"date": "2004-10-28", "close": 7.23321144, "volume": 15148.0}, {"date": "2004-10-29", "close": 7.3303608, "volume": 18470.0}, {"date": "2004-11-01", "close": 7.32152904, "volume": 31213.0}, {"date": "2004-11-02", "close": 7.2420432, "volume": 16737.0}, {"date": "2004-11-03", "close": 7.27737024, "volume": 15688.0}, {"date": "2004-11-04", "close": 7.1978844, "volume": 42914.0}, {"date": "2004-11-05", "close": 7.1537256, "volume": 53468.0}, {"date": "2004-11-08", "close": 7.1537256, "volume": 6298.0}, {"date": "2004-11-09", "close": 6.9770904, "volume": 39206.0}, {"date": "2004-11-10", "close": 7.0212492, "volume": 101532.0}, {"date": "2004-11-11", "close": 7.065408, "volume": 27369.0}, {"date": "2004-11-12", "close": 7.14489384, "volume": 10635.0}, {"date": "2004-11-15", "close": 7.16255736, "volume": 35072.0}, {"date": "2004-11-16", "close": 7.3303608, "volume": 10406.0}, {"date": "2004-11-17", "close": 7.33919256, "volume": 16227.0}, {"date": "2004-11-18", "close": 7.39218312, "volume": 45566.0}, {"date": "2004-11-19", "close": 7.3745196, "volume": 13699.0}, {"date": "2004-11-22", "close": 7.3303608, "volume": 34122.0}, {"date": "2004-11-23", "close": 7.29503376, "volume": 15339.0}, {"date": "2004-11-24", "close": 7.4186784, "volume": 16202.0}, {"date": "2004-11-25", "close": 7.32152904, "volume": 12342.0}, {"date": "2004-11-26", "close": 7.31269728, "volume": 37632.0}, {"date": "2004-11-29", "close": 7.286202, "volume": 12868.0}, {"date": "2004-11-30", "close": 7.29503376, "volume": 3121.0}, {"date": "2004-12-01", "close": 7.38335136, "volume": 14654.0}, {"date": "2004-12-02", "close": 7.2420432, "volume": 11052.0}, {"date": "2004-12-03", "close": 7.25087496, "volume": 6374.0}, {"date": "2004-12-06", "close": 7.3303608, "volume": 26347.0}, {"date": "2004-12-07", "close": 7.3303608, "volume": 19292.0}, {"date": "2004-12-08", "close": 7.4186784, "volume": 8029.0}, {"date": "2004-12-09", "close": 7.22437968, "volume": 32327.0}, {"date": "2004-12-10", "close": 7.14489384, "volume": 19049.0}, {"date": "2004-12-13", "close": 7.22437968, "volume": 12591.0}, {"date": "2004-12-14", "close": 7.2420432, "volume": 48575.0}, {"date": "2004-12-15", "close": 7.32152904, "volume": 11648.0}, {"date": "2004-12-16", "close": 7.506996, "volume": 76617.0}, {"date": "2004-12-17", "close": 7.64830416, "volume": 43056.0}, {"date": "2004-12-20", "close": 7.93092048, "volume": 9375.0}, {"date": "2004-12-21", "close": 7.9927428, "volume": 28384.0}, {"date": "2004-12-22", "close": 7.96624752, "volume": 36819.0}, {"date": "2004-12-23", "close": 8.05456512, "volume": 16883.0}, {"date": "2004-12-24", "close": 8.23120032, "volume": 21576.0}, {"date": "2004-12-29", "close": 8.2576956, "volume": 2582.0}, {"date": "2004-12-30", "close": 8.23120032, "volume": 8497.0}, {"date": "2004-12-31", "close": 8.2576956, "volume": 5661.0}, {"date": "2005-01-04", "close": 8.390172, "volume": 20975.0}, {"date": "2005-01-05", "close": 8.4343308, "volume": 7411.0}, {"date": "2005-01-06", "close": 8.46965784, "volume": 21441.0}, {"date": "2005-01-07", "close": 8.46965784, "volume": 28468.0}, {"date": "2005-01-10", "close": 8.6551248, "volume": 58244.0}, {"date": "2005-01-11", "close": 8.6551248, "volume": 23086.0}, {"date": "2005-01-12", "close": 8.6551248, "volume": 23044.0}, {"date": "2005-01-13", "close": 8.4784896, "volume": 15102.0}, {"date": "2005-01-14", "close": 8.5226484, "volume": 10873.0}, {"date": "2005-01-17", "close": 8.6992836, "volume": 28171.0}, {"date": "2005-01-18", "close": 8.7876012, "volume": 12795.0}, {"date": "2005-01-19", "close": 8.77876944, "volume": 22318.0}, {"date": "2005-01-20", "close": 8.7434424, "volume": 31871.0}, {"date": "2005-01-21", "close": 8.7876012, "volume": 8570.0}, {"date": "2005-01-24", "close": 8.9200776, "volume": 12820.0}, {"date": "2005-01-25", "close": 8.9200776, "volume": 28477.0}, {"date": "2005-01-27", "close": 8.83176, "volume": 15773.0}, {"date": "2005-01-28", "close": 8.7876012, "volume": 18881.0}, {"date": "2005-01-31", "close": 8.71694712, "volume": 11442.0}, {"date": "2005-02-01", "close": 8.72577888, "volume": 17137.0}, {"date": "2005-02-02", "close": 8.4784896, "volume": 11371.0}, {"date": "2005-02-03", "close": 8.3018544, "volume": 24704.0}, {"date": "2005-02-04", "close": 8.46965784, "volume": 23080.0}, {"date": "2005-02-07", "close": 8.5226484, "volume": 63079.0}, {"date": "2005-02-08", "close": 8.64629304, "volume": 39916.0}, {"date": "2005-02-09", "close": 8.67278832, "volume": 20117.0}, {"date": "2005-02-10", "close": 8.61979776, "volume": 12461.0}, {"date": "2005-02-11", "close": 8.62862952, "volume": 5718.0}, {"date": "2005-02-14", "close": 8.6992836, "volume": 63408.0}, {"date": "2005-02-15", "close": 8.71694712, "volume": 33469.0}, {"date": "2005-02-16", "close": 8.71694712, "volume": 23920.0}, {"date": "2005-02-17", "close": 8.71694712, "volume": 59094.0}, {"date": "2005-02-18", "close": 8.7876012, "volume": 18003.0}, {"date": "2005-02-21", "close": 8.79643296, "volume": 15623.0}, {"date": "2005-02-22", "close": 8.71694712, "volume": 12585.0}, {"date": "2005-02-23", "close": 8.4784896, "volume": 45331.0}, {"date": "2005-02-24", "close": 8.4784896, "volume": 17248.0}, {"date": "2005-02-25", "close": 8.46082608, "volume": 13470.0}, {"date": "2005-02-28", "close": 8.2135368, "volume": 139574.0}, {"date": "2005-03-01", "close": 8.2135368, "volume": 72313.0}, {"date": "2005-03-02", "close": 8.2135368, "volume": 14287.0}, {"date": "2005-03-03", "close": 8.29302264, "volume": 7726.0}, {"date": "2005-03-04", "close": 8.31951792, "volume": 4467.0}, {"date": "2005-03-07", "close": 8.29302264, "volume": 91876.0}, {"date": "2005-03-08", "close": 8.1252192, "volume": 10350.0}, {"date": "2005-03-09", "close": 8.1252192, "volume": 70500.0}, {"date": "2005-03-10", "close": 8.19587328, "volume": 39580.0}, {"date": "2005-03-11", "close": 8.37250848, "volume": 12937.0}, {"date": "2005-03-14", "close": 8.29302264, "volume": 16048.0}, {"date": "2005-03-15", "close": 8.26652736, "volume": 8019.0}, {"date": "2005-03-16", "close": 8.36367672, "volume": 38497.0}, {"date": "2005-03-17", "close": 8.35484496, "volume": 4003.0}, {"date": "2005-03-18", "close": 8.390172, "volume": 15893.0}, {"date": "2005-03-21", "close": 8.390172, "volume": 9507.0}, {"date": "2005-03-22", "close": 8.41666728, "volume": 6425.0}, {"date": "2005-03-23", "close": 8.390172, "volume": 14003.0}, {"date": "2005-03-24", "close": 8.3018544, "volume": 11456.0}, {"date": "2005-03-29", "close": 8.169378, "volume": 19758.0}, {"date": "2005-03-30", "close": 8.0369016, "volume": 10971.0}, {"date": "2005-03-31", "close": 8.05456512, "volume": 14510.0}, {"date": "2005-04-01", "close": 8.3460132, "volume": 9513.0}, {"date": "2005-04-04", "close": 8.32834968, "volume": 7672.0}, {"date": "2005-04-05", "close": 8.3018544, "volume": 4223.0}, {"date": "2005-04-06", "close": 8.2135368, "volume": 4405.0}, {"date": "2005-04-07", "close": 8.18704152, "volume": 11730.0}, {"date": "2005-04-08", "close": 8.04573336, "volume": 2613.0}, {"date": "2005-04-11", "close": 7.9927428, "volume": 9183.0}, {"date": "2005-04-12", "close": 7.93092048, "volume": 27386.0}, {"date": "2005-04-13", "close": 7.9044252, "volume": 31885.0}, {"date": "2005-04-14", "close": 7.9044252, "volume": 15347.0}, {"date": "2005-04-15", "close": 7.75428528, "volume": 50075.0}, {"date": "2005-04-18", "close": 7.506996, "volume": 72494.0}, {"date": "2005-04-19", "close": 7.72779, "volume": 16528.0}, {"date": "2005-04-20", "close": 7.76311704, "volume": 25562.0}, {"date": "2005-04-21", "close": 7.78961232, "volume": 4337.0}, {"date": "2005-04-22", "close": 7.9044252, "volume": 9764.0}, {"date": "2005-04-26", "close": 7.7719488, "volume": 30831.0}, {"date": "2005-04-27", "close": 7.948584, "volume": 24487.0}, {"date": "2005-04-28", "close": 7.948584, "volume": 102815.0}, {"date": "2005-04-29", "close": 7.948584, "volume": 84883.0}, {"date": "2005-05-02", "close": 7.8602664, "volume": 8237.0}, {"date": "2005-05-03", "close": 7.8602664, "volume": 11091.0}, {"date": "2005-05-04", "close": 7.63064064, "volume": 21817.0}, {"date": "2005-05-05", "close": 7.5953136, "volume": 1584.0}, {"date": "2005-05-06", "close": 7.51582776, "volume": 7530.0}, {"date": "2005-05-09", "close": 7.49816424, "volume": 23874.0}, {"date": "2005-05-10", "close": 7.61297712, "volume": 31843.0}, {"date": "2005-05-11", "close": 7.5953136, "volume": 20528.0}, {"date": "2005-05-12", "close": 7.4628372, "volume": 74625.0}, {"date": "2005-05-13", "close": 7.506996, "volume": 40061.0}, {"date": "2005-05-16", "close": 7.506996, "volume": 4920.0}, {"date": "2005-05-17", "close": 7.506996, "volume": 7756.0}, {"date": "2005-05-18", "close": 7.5953136, "volume": 14846.0}, {"date": "2005-05-19", "close": 7.6836312, "volume": 33419.0}, {"date": "2005-05-20", "close": 7.65713592, "volume": 23652.0}, {"date": "2005-05-23", "close": 7.948584, "volume": 34628.0}, {"date": "2005-05-24", "close": 8.3018544, "volume": 82794.0}, {"date": "2005-05-25", "close": 8.6551248, "volume": 24042.0}, {"date": "2005-05-26", "close": 8.5668072, "volume": 13644.0}, {"date": "2005-05-27", "close": 8.6992836, "volume": 19249.0}, {"date": "2005-05-30", "close": 8.6992836, "volume": 22135.0}, {"date": "2005-05-31", "close": 8.69045184, "volume": 12401.0}, {"date": "2005-06-01", "close": 8.63746128, "volume": 1132.0}, {"date": "2005-06-02", "close": 8.4784896, "volume": 5984.0}, {"date": "2005-06-03", "close": 8.68162008, "volume": 18441.0}, {"date": "2005-06-06", "close": 8.6551248, "volume": 13681.0}, {"date": "2005-06-07", "close": 8.6992836, "volume": 11647.0}, {"date": "2005-06-08", "close": 8.5668072, "volume": 28138.0}, {"date": "2005-06-09", "close": 8.6551248, "volume": 21380.0}, {"date": "2005-06-10", "close": 8.6551248, "volume": 6135.0}, {"date": "2005-06-14", "close": 8.4784896, "volume": 41093.0}, {"date": "2005-06-15", "close": 8.4784896, "volume": 12529.0}, {"date": "2005-06-16", "close": 8.6551248, "volume": 4355.0}, {"date": "2005-06-17", "close": 8.5226484, "volume": 5661.0}, {"date": "2005-06-20", "close": 8.4784896, "volume": 26025.0}, {"date": "2005-06-21", "close": 8.390172, "volume": 29207.0}, {"date": "2005-06-22", "close": 8.390172, "volume": 16460.0}, {"date": "2005-06-23", "close": 8.46082608, "volume": 11702.0}, {"date": "2005-06-24", "close": 8.3460132, "volume": 7094.0}, {"date": "2005-06-27", "close": 8.61979776, "volume": 2536.0}, {"date": "2005-06-28", "close": 8.63746128, "volume": 5752.0}, {"date": "2005-06-29", "close": 8.610966, "volume": 3782.0}, {"date": "2005-06-30", "close": 8.5668072, "volume": 1698.0}, {"date": "2005-07-01", "close": 8.610966, "volume": 2974.0}, {"date": "2005-07-04", "close": 8.53148016, "volume": 5344.0}, {"date": "2005-07-05", "close": 8.39900376, "volume": 5501.0}, {"date": "2005-07-06", "close": 8.5668072, "volume": 1246.0}, {"date": "2005-07-07", "close": 8.49615312, "volume": 6742.0}, {"date": "2005-07-08", "close": 8.5668072, "volume": 5139.0}, {"date": "2005-07-11", "close": 8.5668072, "volume": 11527.0}, {"date": "2005-07-12", "close": 8.4343308, "volume": 11165.0}, {"date": "2005-07-13", "close": 8.390172, "volume": 3806.0}, {"date": "2005-07-14", "close": 8.64629304, "volume": 11266.0}, {"date": "2005-07-15", "close": 8.6551248, "volume": 18320.0}, {"date": "2005-07-18", "close": 8.84059176, "volume": 11222.0}, {"date": "2005-07-19", "close": 9.0083952, "volume": 15327.0}, {"date": "2005-07-20", "close": 8.81409648, "volume": 8760.0}, {"date": "2005-07-21", "close": 8.83176, "volume": 8662.0}, {"date": "2005-07-22", "close": 8.93774112, "volume": 22256.0}, {"date": "2005-07-25", "close": 8.75227416, "volume": 23250.0}, {"date": "2005-07-26", "close": 8.83176, "volume": 11625.0}, {"date": "2005-07-27", "close": 8.90241408, "volume": 8659.0}, {"date": "2005-07-28", "close": 8.8759188, "volume": 12965.0}, {"date": "2005-07-29", "close": 8.76110592, "volume": 104310.0}, {"date": "2005-08-01", "close": 8.83176, "volume": 6302.0}, {"date": "2005-08-02", "close": 8.83176, "volume": 31307.0}, {"date": "2005-08-03", "close": 8.97306816, "volume": 12732.0}, {"date": "2005-08-04", "close": 8.9642364, "volume": 18189.0}, {"date": "2005-08-05", "close": 8.9642364, "volume": 3035.0}, {"date": "2005-08-08", "close": 9.1850304, "volume": 11651.0}, {"date": "2005-08-09", "close": 9.273348, "volume": 10239.0}, {"date": "2005-08-10", "close": 9.34400208, "volume": 5644.0}, {"date": "2005-08-11", "close": 9.43231968, "volume": 13497.0}, {"date": "2005-08-12", "close": 9.3616656, "volume": 11328.0}, {"date": "2005-08-15", "close": 9.1850304, "volume": 36876.0}, {"date": "2005-08-16", "close": 9.273348, "volume": 3567.0}, {"date": "2005-08-17", "close": 9.33517032, "volume": 16984.0}, {"date": "2005-08-18", "close": 9.3175068, "volume": 9975.0}, {"date": "2005-08-19", "close": 9.3175068, "volume": 3108.0}, {"date": "2005-08-22", "close": 9.3175068, "volume": 13030.0}, {"date": "2005-08-23", "close": 9.714936, "volume": 71196.0}, {"date": "2005-08-24", "close": 10.3331592, "volume": 43310.0}, {"date": "2005-08-25", "close": 10.2448416, "volume": 31882.0}, {"date": "2005-08-26", "close": 10.2448416, "volume": 13575.0}, {"date": "2005-08-29", "close": 10.63343904, "volume": 30130.0}, {"date": "2005-08-30", "close": 10.7747472, "volume": 35354.0}, {"date": "2005-08-31", "close": 11.14568112, "volume": 25349.0}, {"date": "2005-09-01", "close": 11.47245624, "volume": 45424.0}, {"date": "2005-09-02", "close": 11.23399872, "volume": 28385.0}, {"date": "2005-09-05", "close": 11.3046528, "volume": 79216.0}, {"date": "2005-09-06", "close": 11.2163352, "volume": 8673.0}, {"date": "2005-09-07", "close": 10.88072832, "volume": 10870.0}, {"date": "2005-09-08", "close": 10.70409312, "volume": 5854.0}, {"date": "2005-09-09", "close": 10.9072236, "volume": 10052.0}, {"date": "2005-09-12", "close": 11.20750344, "volume": 33735.0}, {"date": "2005-09-13", "close": 11.1280176, "volume": 6454.0}, {"date": "2005-09-14", "close": 11.00437296, "volume": 16180.0}, {"date": "2005-09-15", "close": 11.0838588, "volume": 43777.0}, {"date": "2005-09-16", "close": 11.1280176, "volume": 12777.0}, {"date": "2005-09-19", "close": 11.1280176, "volume": 8024.0}, {"date": "2005-09-20", "close": 11.11918584, "volume": 10410.0}, {"date": "2005-09-21", "close": 11.11918584, "volume": 7339.0}, {"date": "2005-09-22", "close": 11.20750344, "volume": 12607.0}, {"date": "2005-09-23", "close": 11.1721764, "volume": 6997.0}, {"date": "2005-09-26", "close": 11.18100816, "volume": 9516.0}, {"date": "2005-09-27", "close": 11.11918584, "volume": 18086.0}, {"date": "2005-09-28", "close": 11.0838588, "volume": 18609.0}, {"date": "2005-09-29", "close": 11.02203648, "volume": 12891.0}, {"date": "2005-09-30", "close": 11.0397, "volume": 8522.0}, {"date": "2005-10-03", "close": 11.1280176, "volume": 4773.0}, {"date": "2005-10-04", "close": 11.0397, "volume": 4922.0}, {"date": "2005-10-05", "close": 10.9513824, "volume": 20396.0}, {"date": "2005-10-06", "close": 10.598112, "volume": 36117.0}, {"date": "2005-10-07", "close": 10.9955412, "volume": 9616.0}, {"date": "2005-10-10", "close": 11.1280176, "volume": 3896.0}, {"date": "2005-10-11", "close": 11.1280176, "volume": 9013.0}, {"date": "2005-10-12", "close": 11.16334464, "volume": 4392.0}, {"date": "2005-10-13", "close": 11.1280176, "volume": 11563.0}, {"date": "2005-10-14", "close": 11.19867168, "volume": 11743.0}, {"date": "2005-10-17", "close": 11.15451288, "volume": 919.0}, {"date": "2005-10-18", "close": 11.11035408, "volume": 5451.0}, {"date": "2005-10-19", "close": 11.1280176, "volume": 1309.0}, {"date": "2005-10-20", "close": 11.0838588, "volume": 12601.0}, {"date": "2005-10-21", "close": 11.1721764, "volume": 13754.0}, {"date": "2005-10-24", "close": 11.260494, "volume": 17710.0}, {"date": "2005-10-25", "close": 11.31348456, "volume": 9476.0}, {"date": "2005-10-26", "close": 11.922876, "volume": 7556.0}, {"date": "2005-10-27", "close": 11.922876, "volume": 19216.0}, {"date": "2005-10-28", "close": 11.97586656, "volume": 12768.0}, {"date": "2005-10-31", "close": 11.7462408, "volume": 30285.0}, {"date": "2005-11-01", "close": 11.922876, "volume": 351.0}, {"date": "2005-11-02", "close": 12.0111936, "volume": 23019.0}, {"date": "2005-11-03", "close": 12.2761464, "volume": 30181.0}, {"date": "2005-11-04", "close": 12.364464, "volume": 19082.0}, {"date": "2005-11-07", "close": 12.72656616, "volume": 32776.0}, {"date": "2005-11-08", "close": 13.026846, "volume": 126924.0}, {"date": "2005-11-09", "close": 13.10633184, "volume": 21586.0}, {"date": "2005-11-10", "close": 13.24764, "volume": 20820.0}, {"date": "2005-11-11", "close": 13.24764, "volume": 8017.0}, {"date": "2005-11-14", "close": 13.2034812, "volume": 15410.0}, {"date": "2005-11-15", "close": 13.0710048, "volume": 108964.0}, {"date": "2005-11-16", "close": 12.585258, "volume": 15424.0}, {"date": "2005-11-17", "close": 12.41745456, "volume": 18513.0}, {"date": "2005-11-18", "close": 12.39095928, "volume": 15593.0}, {"date": "2005-11-21", "close": 12.4527816, "volume": 10818.0}, {"date": "2005-11-22", "close": 12.585258, "volume": 9368.0}, {"date": "2005-11-23", "close": 12.6735756, "volume": 7178.0}, {"date": "2005-11-24", "close": 12.7618932, "volume": 3333.0}, {"date": "2005-11-25", "close": 12.806052, "volume": 17302.0}, {"date": "2005-11-28", "close": 13.1151636, "volume": 39884.0}, {"date": "2005-11-29", "close": 13.1151636, "volume": 21819.0}, {"date": "2005-11-30", "close": 13.00918248, "volume": 10916.0}, {"date": "2005-12-01", "close": 12.9826872, "volume": 6608.0}, {"date": "2005-12-02", "close": 12.85904256, "volume": 10808.0}, {"date": "2005-12-05", "close": 12.8943696, "volume": 16648.0}, {"date": "2005-12-06", "close": 12.8943696, "volume": 211.0}, {"date": "2005-12-07", "close": 12.88553784, "volume": 15453.0}, {"date": "2005-12-08", "close": 12.8943696, "volume": 6084.0}, {"date": "2005-12-09", "close": 12.8943696, "volume": 12697.0}, {"date": "2005-12-12", "close": 12.6294168, "volume": 16374.0}, {"date": "2005-12-13", "close": 12.7177344, "volume": 12802.0}, {"date": "2005-12-14", "close": 12.585258, "volume": 7107.0}, {"date": "2005-12-15", "close": 12.364464, "volume": 76832.0}, {"date": "2005-12-16", "close": 12.24081936, "volume": 13295.0}, {"date": "2005-12-19", "close": 12.1878288, "volume": 18954.0}, {"date": "2005-12-20", "close": 12.0553524, "volume": 20341.0}, {"date": "2005-12-21", "close": 12.0111936, "volume": 13320.0}, {"date": "2005-12-22", "close": 12.00236184, "volume": 7287.0}, {"date": "2005-12-23", "close": 12.02885712, "volume": 9357.0}, {"date": "2005-12-28", "close": 11.8787172, "volume": 12465.0}, {"date": "2005-12-29", "close": 11.922876, "volume": 16545.0}, {"date": "2005-12-30", "close": 11.98469832, "volume": 8604.0}, {"date": "2006-01-03", "close": 11.97586656, "volume": 11462.0}, {"date": "2006-01-04", "close": 11.8787172, "volume": 14882.0}, {"date": "2006-01-05", "close": 11.8787172, "volume": 14578.0}, {"date": "2006-01-06", "close": 11.922876, "volume": 51708.0}, {"date": "2006-01-09", "close": 11.922876, "volume": 8395.0}, {"date": "2006-01-10", "close": 11.922876, "volume": 12869.0}, {"date": "2006-01-11", "close": 11.922876, "volume": 3453.0}, {"date": "2006-01-12", "close": 11.94053952, "volume": 5537.0}, {"date": "2006-01-13", "close": 12.1878288, "volume": 29331.0}, {"date": "2006-01-16", "close": 12.0995112, "volume": 17516.0}, {"date": "2006-01-17", "close": 12.41745456, "volume": 5651.0}, {"date": "2006-01-18", "close": 12.1878288, "volume": 8605.0}, {"date": "2006-01-19", "close": 12.1878288, "volume": 22797.0}, {"date": "2006-01-20", "close": 12.26731464, "volume": 510.0}, {"date": "2006-01-23", "close": 12.20549232, "volume": 12772.0}, {"date": "2006-01-24", "close": 12.1878288, "volume": 6177.0}, {"date": "2006-01-25", "close": 12.20549232, "volume": 17308.0}, {"date": "2006-01-27", "close": 12.0111936, "volume": 13233.0}, {"date": "2006-01-30", "close": 11.94053952, "volume": 18618.0}, {"date": "2006-01-31", "close": 11.9670348, "volume": 25330.0}, {"date": "2006-02-01", "close": 12.0995112, "volume": 24458.0}, {"date": "2006-02-02", "close": 12.0111936, "volume": 16992.0}, {"date": "2006-02-03", "close": 11.8345584, "volume": 22021.0}, {"date": "2006-02-06", "close": 12.03768888, "volume": 36816.0}, {"date": "2006-02-07", "close": 12.00236184, "volume": 22643.0}, {"date": "2006-02-08", "close": 11.71974552, "volume": 3315.0}, {"date": "2006-02-09", "close": 11.75507256, "volume": 5852.0}, {"date": "2006-02-10", "close": 11.8345584, "volume": 26549.0}, {"date": "2006-02-13", "close": 11.7903996, "volume": 7835.0}, {"date": "2006-02-14", "close": 11.6579232, "volume": 39115.0}, {"date": "2006-02-15", "close": 11.67558672, "volume": 6258.0}, {"date": "2006-02-16", "close": 11.6579232, "volume": 7119.0}, {"date": "2006-02-17", "close": 11.71091376, "volume": 38621.0}, {"date": "2006-02-20", "close": 11.64025968, "volume": 4418.0}, {"date": "2006-02-21", "close": 11.9670348, "volume": 44856.0}, {"date": "2006-02-22", "close": 12.4086228, "volume": 29766.0}, {"date": "2006-02-23", "close": 12.77072496, "volume": 550823.0}, {"date": "2006-02-24", "close": 12.77072496, "volume": 3492.0}, {"date": "2006-02-27", "close": 12.806052, "volume": 20587.0}, {"date": "2006-02-28", "close": 12.806052, "volume": 16135.0}, {"date": "2006-03-01", "close": 12.5410992, "volume": 15084.0}, {"date": "2006-03-02", "close": 12.70890264, "volume": 2546.0}, {"date": "2006-03-03", "close": 12.7618932, "volume": 14218.0}, {"date": "2006-03-06", "close": 12.74422968, "volume": 24610.0}, {"date": "2006-03-07", "close": 12.7618932, "volume": 2421.0}, {"date": "2006-03-08", "close": 12.806052, "volume": 13259.0}, {"date": "2006-03-09", "close": 12.806052, "volume": 20232.0}, {"date": "2006-03-10", "close": 12.5410992, "volume": 11102.0}, {"date": "2006-03-13", "close": 12.14367, "volume": 6151.0}, {"date": "2006-03-14", "close": 12.364464, "volume": 3804.0}, {"date": "2006-03-15", "close": 12.5410992, "volume": 14185.0}, {"date": "2006-03-16", "close": 12.6294168, "volume": 7241.0}, {"date": "2006-03-17", "close": 12.4527816, "volume": 5826.0}, {"date": "2006-03-20", "close": 12.364464, "volume": 6933.0}, {"date": "2006-03-21", "close": 12.33796872, "volume": 2244.0}, {"date": "2006-03-22", "close": 12.20549232, "volume": 7069.0}, {"date": "2006-03-23", "close": 12.4527816, "volume": 16880.0}, {"date": "2006-03-24", "close": 12.42628632, "volume": 7005.0}, {"date": "2006-03-27", "close": 12.55876272, "volume": 19921.0}, {"date": "2006-03-28", "close": 12.4086228, "volume": 18483.0}, {"date": "2006-03-29", "close": 12.4527816, "volume": 4562.0}, {"date": "2006-03-30", "close": 12.364464, "volume": 13691.0}, {"date": "2006-03-31", "close": 12.32913696, "volume": 11739.0}, {"date": "2006-04-03", "close": 12.35563224, "volume": 22467.0}, {"date": "2006-04-04", "close": 12.585258, "volume": 58336.0}, {"date": "2006-04-05", "close": 12.5410992, "volume": 27354.0}, {"date": "2006-04-06", "close": 12.4969404, "volume": 6782.0}, {"date": "2006-04-07", "close": 12.364464, "volume": 18065.0}, {"date": "2006-04-10", "close": 12.30264168, "volume": 10645.0}, {"date": "2006-04-11", "close": 12.364464, "volume": 8835.0}, {"date": "2006-04-12", "close": 12.4969404, "volume": 8985.0}, {"date": "2006-04-13", "close": 12.55876272, "volume": 3070.0}, {"date": "2006-04-18", "close": 12.585258, "volume": 22947.0}, {"date": "2006-04-19", "close": 12.5410992, "volume": 23463.0}, {"date": "2006-04-20", "close": 12.5410992, "volume": 30602.0}, {"date": "2006-04-21", "close": 12.38212752, "volume": 9992.0}, {"date": "2006-04-24", "close": 12.3203052, "volume": 14468.0}, {"date": "2006-04-26", "close": 12.5410992, "volume": 11678.0}, {"date": "2006-04-27", "close": 12.4527816, "volume": 8886.0}, {"date": "2006-04-28", "close": 12.29380992, "volume": 21793.0}, {"date": "2006-05-01", "close": 12.50577216, "volume": 13536.0}, {"date": "2006-05-02", "close": 12.29380992, "volume": 7824.0}, {"date": "2006-05-03", "close": 12.364464, "volume": 13004.0}, {"date": "2006-05-04", "close": 12.44394984, "volume": 5100.0}, {"date": "2006-05-05", "close": 12.43511808, "volume": 5580.0}, {"date": "2006-05-08", "close": 12.44394984, "volume": 10860.0}, {"date": "2006-05-09", "close": 12.364464, "volume": 13226.0}, {"date": "2006-05-10", "close": 12.3203052, "volume": 2239.0}, {"date": "2006-05-11", "close": 12.4086228, "volume": 28068.0}, {"date": "2006-05-12", "close": 12.364464, "volume": 3143.0}, {"date": "2006-05-15", "close": 12.32913696, "volume": 5475.0}, {"date": "2006-05-16", "close": 12.364464, "volume": 6352.0}, {"date": "2006-05-17", "close": 12.364464, "volume": 4469.0}, {"date": "2006-05-18", "close": 12.3203052, "volume": 9663.0}, {"date": "2006-05-19", "close": 12.1878288, "volume": 10847.0}, {"date": "2006-05-22", "close": 12.0111936, "volume": 10314.0}, {"date": "2006-05-23", "close": 12.2319876, "volume": 10146.0}, {"date": "2006-05-24", "close": 12.0111936, "volume": 9222.0}, {"date": "2006-05-25", "close": 12.0111936, "volume": 1967.0}, {"date": "2006-05-26", "close": 12.0995112, "volume": 27407.0}, {"date": "2006-05-29", "close": 12.0553524, "volume": 9022.0}, {"date": "2006-05-30", "close": 12.0111936, "volume": 6761.0}, {"date": "2006-05-31", "close": 11.90521248, "volume": 10643.0}, {"date": "2006-06-01", "close": 11.9670348, "volume": 10930.0}, {"date": "2006-06-02", "close": 11.90521248, "volume": 9211.0}, {"date": "2006-06-05", "close": 12.0111936, "volume": 8296.0}, {"date": "2006-06-06", "close": 11.8345584, "volume": 35878.0}, {"date": "2006-06-07", "close": 11.8345584, "volume": 18968.0}, {"date": "2006-06-08", "close": 11.7462408, "volume": 489.0}, {"date": "2006-06-09", "close": 11.59610088, "volume": 7716.0}, {"date": "2006-06-13", "close": 11.4371292, "volume": 31083.0}, {"date": "2006-06-14", "close": 11.4371292, "volume": 46144.0}, {"date": "2006-06-15", "close": 11.5696056, "volume": 15673.0}, {"date": "2006-06-16", "close": 11.702082, "volume": 7807.0}, {"date": "2006-06-19", "close": 11.5254468, "volume": 21886.0}, {"date": "2006-06-20", "close": 11.44596096, "volume": 13960.0}, {"date": "2006-06-21", "close": 11.481288, "volume": 2163.0}, {"date": "2006-06-22", "close": 11.73740904, "volume": 18247.0}, {"date": "2006-06-23", "close": 11.5696056, "volume": 8007.0}, {"date": "2006-06-26", "close": 11.5696056, "volume": 998.0}, {"date": "2006-06-27", "close": 11.5696056, "volume": 3056.0}, {"date": "2006-06-28", "close": 11.5696056, "volume": 23432.0}, {"date": "2006-06-29", "close": 11.5254468, "volume": 3619.0}, {"date": "2006-06-30", "close": 11.49895152, "volume": 6420.0}, {"date": "2006-07-03", "close": 11.4371292, "volume": 43269.0}, {"date": "2006-07-04", "close": 11.35764336, "volume": 43862.0}, {"date": "2006-07-05", "close": 11.35764336, "volume": 89237.0}, {"date": "2006-07-06", "close": 11.35764336, "volume": 58193.0}, {"date": "2006-07-07", "close": 11.260494, "volume": 21919.0}, {"date": "2006-07-10", "close": 11.13684936, "volume": 20354.0}, {"date": "2006-07-11", "close": 11.4371292, "volume": 18954.0}, {"date": "2006-07-12", "close": 11.702082, "volume": 10355.0}, {"date": "2006-07-13", "close": 11.5696056, "volume": 3786.0}, {"date": "2006-07-14", "close": 11.51661504, "volume": 6919.0}, {"date": "2006-07-17", "close": 11.60493264, "volume": 7983.0}, {"date": "2006-07-18", "close": 11.47245624, "volume": 9582.0}, {"date": "2006-07-19", "close": 11.4371292, "volume": 3413.0}, {"date": "2006-07-20", "close": 11.4371292, "volume": 827.0}, {"date": "2006-07-21", "close": 11.3929704, "volume": 98307.0}, {"date": "2006-07-24", "close": 11.3929704, "volume": 7952.0}, {"date": "2006-07-25", "close": 11.55194208, "volume": 4715.0}, {"date": "2006-07-26", "close": 11.55194208, "volume": 4030.0}, {"date": "2006-07-28", "close": 11.481288, "volume": 1019.0}, {"date": "2006-07-31", "close": 11.3488116, "volume": 16716.0}, {"date": "2006-08-01", "close": 11.3488116, "volume": 20381.0}, {"date": "2006-08-02", "close": 11.4371292, "volume": 32213.0}, {"date": "2006-08-03", "close": 11.3929704, "volume": 22917.0}, {"date": "2006-08-04", "close": 11.4371292, "volume": 21234.0}, {"date": "2006-08-07", "close": 11.41946568, "volume": 17999.0}, {"date": "2006-08-08", "close": 11.5254468, "volume": 1950.0}, {"date": "2006-08-09", "close": 11.47245624, "volume": 5581.0}, {"date": "2006-08-10", "close": 11.44596096, "volume": 12692.0}, {"date": "2006-08-11", "close": 11.4371292, "volume": 3640.0}, {"date": "2006-08-14", "close": 11.15451288, "volume": 31183.0}, {"date": "2006-08-15", "close": 11.1721764, "volume": 33864.0}, {"date": "2006-08-16", "close": 11.3046528, "volume": 1821.0}, {"date": "2006-08-17", "close": 11.20750344, "volume": 13168.0}, {"date": "2006-08-18", "close": 11.2163352, "volume": 9204.0}, {"date": "2006-08-21", "close": 11.5254468, "volume": 4713.0}, {"date": "2006-08-22", "close": 11.481288, "volume": 22000.0}, {"date": "2006-08-23", "close": 11.4371292, "volume": 31833.0}, {"date": "2006-08-24", "close": 11.481288, "volume": 6488.0}, {"date": "2006-08-25", "close": 11.3929704, "volume": 9298.0}, {"date": "2006-08-28", "close": 11.6137644, "volume": 43019.0}, {"date": "2006-08-29", "close": 11.702082, "volume": 16622.0}, {"date": "2006-08-30", "close": 11.922876, "volume": 13584.0}, {"date": "2006-08-31", "close": 12.0995112, "volume": 87942.0}, {"date": "2006-09-01", "close": 12.1878288, "volume": 8959.0}, {"date": "2006-09-04", "close": 11.94937128, "volume": 5490.0}, {"date": "2006-09-05", "close": 11.922876, "volume": 15045.0}, {"date": "2006-09-06", "close": 11.7903996, "volume": 2417.0}, {"date": "2006-09-07", "close": 11.6137644, "volume": 25215.0}, {"date": "2006-09-08", "close": 11.5696056, "volume": 13783.0}, {"date": "2006-09-11", "close": 11.3488116, "volume": 13468.0}, {"date": "2006-09-12", "close": 11.3488116, "volume": 24954.0}, {"date": "2006-09-13", "close": 10.8630648, "volume": 13344.0}, {"date": "2006-09-14", "close": 10.598112, "volume": 132142.0}, {"date": "2006-09-15", "close": 10.8630648, "volume": 24505.0}, {"date": "2006-09-18", "close": 10.9513824, "volume": 24746.0}, {"date": "2006-09-19", "close": 10.9072236, "volume": 19550.0}, {"date": "2006-09-20", "close": 10.8630648, "volume": 44701.0}, {"date": "2006-09-21", "close": 10.62460728, "volume": 31446.0}, {"date": "2006-09-22", "close": 10.60694376, "volume": 58401.0}, {"date": "2006-09-25", "close": 10.61577552, "volume": 48723.0}, {"date": "2006-09-26", "close": 10.61577552, "volume": 18406.0}, {"date": "2006-09-27", "close": 10.62460728, "volume": 11096.0}, {"date": "2006-09-28", "close": 10.62460728, "volume": 7690.0}, {"date": "2006-09-29", "close": 10.7747472, "volume": 3901.0}, {"date": "2006-10-02", "close": 10.9513824, "volume": 11599.0}, {"date": "2006-10-03", "close": 10.8630648, "volume": 10848.0}, {"date": "2006-10-04", "close": 10.6422708, "volume": 19126.0}, {"date": "2006-10-05", "close": 10.66876608, "volume": 23636.0}, {"date": "2006-10-06", "close": 10.6864296, "volume": 13827.0}, {"date": "2006-10-09", "close": 10.9072236, "volume": 26667.0}, {"date": "2006-10-10", "close": 10.89839184, "volume": 4642.0}, {"date": "2006-10-11", "close": 11.01320472, "volume": 5619.0}, {"date": "2006-10-12", "close": 11.0397, "volume": 9673.0}, {"date": "2006-10-13", "close": 10.72175664, "volume": 19382.0}, {"date": "2006-10-16", "close": 10.71292488, "volume": 15391.0}, {"date": "2006-10-17", "close": 10.65110256, "volume": 145693.0}, {"date": "2006-10-18", "close": 10.65993432, "volume": 15910.0}, {"date": "2006-10-19", "close": 10.85423304, "volume": 6830.0}, {"date": "2006-10-20", "close": 10.6864296, "volume": 11319.0}, {"date": "2006-10-23", "close": 10.6864296, "volume": 3395.0}, {"date": "2006-10-24", "close": 10.7305884, "volume": 2765.0}, {"date": "2006-10-25", "close": 10.71292488, "volume": 23562.0}, {"date": "2006-10-26", "close": 10.81007424, "volume": 26582.0}, {"date": "2006-10-27", "close": 10.8630648, "volume": 70337.0}, {"date": "2006-10-30", "close": 11.03086824, "volume": 37260.0}, {"date": "2006-10-31", "close": 11.4371292, "volume": 8974.0}, {"date": "2006-11-01", "close": 11.5696056, "volume": 22300.0}, {"date": "2006-11-02", "close": 11.7462408, "volume": 16973.0}, {"date": "2006-11-03", "close": 11.8345584, "volume": 48834.0}, {"date": "2006-11-06", "close": 11.8345584, "volume": 45531.0}, {"date": "2006-11-07", "close": 11.8345584, "volume": 7271.0}, {"date": "2006-11-08", "close": 11.5696056, "volume": 49636.0}, {"date": "2006-11-09", "close": 11.4371292, "volume": 5922.0}, {"date": "2006-11-10", "close": 11.4371292, "volume": 5555.0}, {"date": "2006-11-13", "close": 11.3929704, "volume": 7038.0}, {"date": "2006-11-14", "close": 11.3046528, "volume": 69644.0}, {"date": "2006-11-15", "close": 11.28698928, "volume": 10615.0}, {"date": "2006-11-16", "close": 11.09269056, "volume": 8858.0}, {"date": "2006-11-17", "close": 11.3046528, "volume": 13571.0}, {"date": "2006-11-20", "close": 11.481288, "volume": 129941.0}, {"date": "2006-11-21", "close": 11.55194208, "volume": 17605.0}, {"date": "2006-11-22", "close": 11.6579232, "volume": 38847.0}, {"date": "2006-11-23", "close": 11.73740904, "volume": 57502.0}, {"date": "2006-11-24", "close": 11.5254468, "volume": 2657.0}, {"date": "2006-11-27", "close": 11.481288, "volume": 22558.0}, {"date": "2006-11-28", "close": 11.36647512, "volume": 8113.0}, {"date": "2006-11-29", "close": 11.37530688, "volume": 28454.0}, {"date": "2006-11-30", "close": 11.42829744, "volume": 11148.0}, {"date": "2006-12-01", "close": 11.481288, "volume": 22609.0}, {"date": "2006-12-04", "close": 11.63142792, "volume": 14136.0}, {"date": "2006-12-05", "close": 11.57843736, "volume": 47907.0}, {"date": "2006-12-06", "close": 11.41063392, "volume": 14033.0}, {"date": "2006-12-07", "close": 11.31348456, "volume": 10451.0}, {"date": "2006-12-08", "close": 11.33114808, "volume": 9483.0}, {"date": "2006-12-11", "close": 11.47245624, "volume": 26533.0}, {"date": "2006-12-12", "close": 11.38413864, "volume": 16580.0}, {"date": "2006-12-13", "close": 11.37530688, "volume": 56601.0}, {"date": "2006-12-14", "close": 11.481288, "volume": 48773.0}, {"date": "2006-12-15", "close": 11.41063392, "volume": 7315.0}, {"date": "2006-12-18", "close": 11.481288, "volume": 15514.0}, {"date": "2006-12-19", "close": 11.46362448, "volume": 16472.0}, {"date": "2006-12-20", "close": 11.481288, "volume": 23808.0}, {"date": "2006-12-21", "close": 11.5254468, "volume": 2336.0}, {"date": "2006-12-22", "close": 11.481288, "volume": 24521.0}, {"date": "2006-12-27", "close": 11.3929704, "volume": 6696.0}, {"date": "2006-12-28", "close": 11.3929704, "volume": 24346.0}, {"date": "2006-12-29", "close": 11.40180216, "volume": 1698.0}, {"date": "2007-01-02", "close": 11.3046528, "volume": 20681.0}, {"date": "2007-01-03", "close": 11.41063392, "volume": 9140.0}, {"date": "2007-01-04", "close": 11.3046528, "volume": 19266.0}, {"date": "2007-01-05", "close": 11.260494, "volume": 14322.0}, {"date": "2007-01-08", "close": 11.16334464, "volume": 8583.0}, {"date": "2007-01-09", "close": 11.2163352, "volume": 34460.0}, {"date": "2007-01-10", "close": 11.1721764, "volume": 18573.0}, {"date": "2007-01-11", "close": 11.2163352, "volume": 21317.0}, {"date": "2007-01-12", "close": 11.1721764, "volume": 11715.0}, {"date": "2007-01-15", "close": 11.3046528, "volume": 27183.0}, {"date": "2007-01-16", "close": 11.3046528, "volume": 21215.0}, {"date": "2007-01-17", "close": 11.3929704, "volume": 143361.0}, {"date": "2007-01-18", "close": 11.3929704, "volume": 11096.0}, {"date": "2007-01-19", "close": 11.3929704, "volume": 4850.0}, {"date": "2007-01-22", "close": 11.3929704, "volume": 7074.0}, {"date": "2007-01-23", "close": 11.3929704, "volume": 14885.0}, {"date": "2007-01-24", "close": 11.481288, "volume": 13582.0}, {"date": "2007-01-25", "close": 11.3929704, "volume": 19249.0}, {"date": "2007-01-29", "close": 11.47245624, "volume": 9941.0}, {"date": "2007-01-30", "close": 11.4371292, "volume": 4505.0}, {"date": "2007-01-31", "close": 11.45479272, "volume": 15432.0}, {"date": "2007-02-01", "close": 11.5696056, "volume": 21328.0}, {"date": "2007-02-02", "close": 11.6579232, "volume": 2650.0}, {"date": "2007-02-05", "close": 11.62259616, "volume": 10676.0}, {"date": "2007-02-06", "close": 11.6137644, "volume": 34430.0}, {"date": "2007-02-07", "close": 9.99755232, "volume": 578059.0}, {"date": "2007-02-08", "close": 9.8915712, "volume": 207540.0}, {"date": "2007-02-09", "close": 9.87390768, "volume": 97238.0}, {"date": "2007-02-12", "close": 10.156524, "volume": 302323.0}, {"date": "2007-02-13", "close": 10.3331592, "volume": 68625.0}, {"date": "2007-02-14", "close": 9.91806648, "volume": 63448.0}, {"date": "2007-02-15", "close": 10.4214768, "volume": 112264.0}, {"date": "2007-02-16", "close": 10.4656356, "volume": 36148.0}, {"date": "2007-02-19", "close": 10.598112, "volume": 82643.0}, {"date": "2007-02-20", "close": 10.5097944, "volume": 32726.0}, {"date": "2007-02-21", "close": 9.81208536, "volume": 130432.0}, {"date": "2007-02-22", "close": 9.44115144, "volume": 131044.0}, {"date": "2007-02-23", "close": 9.24685272, "volume": 281844.0}, {"date": "2007-02-26", "close": 9.15853512, "volume": 169073.0}, {"date": "2007-02-27", "close": 9.052554, "volume": 77938.0}, {"date": "2007-02-28", "close": 8.91124584, "volume": 195422.0}, {"date": "2007-03-01", "close": 8.86708704, "volume": 70079.0}, {"date": "2007-03-02", "close": 8.9200776, "volume": 95376.0}, {"date": "2007-03-05", "close": 8.81409648, "volume": 95425.0}, {"date": "2007-03-06", "close": 8.93774112, "volume": 58288.0}, {"date": "2007-03-07", "close": 9.02605872, "volume": 57676.0}, {"date": "2007-03-08", "close": 9.06138576, "volume": 74649.0}, {"date": "2007-03-09", "close": 8.9200776, "volume": 24098.0}, {"date": "2007-03-12", "close": 8.83176, "volume": 26960.0}, {"date": "2007-03-13", "close": 8.94657288, "volume": 14439.0}, {"date": "2007-03-14", "close": 8.88475056, "volume": 45190.0}, {"date": "2007-03-15", "close": 8.9642364, "volume": 20621.0}, {"date": "2007-03-16", "close": 8.9200776, "volume": 111049.0}, {"date": "2007-03-19", "close": 8.9200776, "volume": 23310.0}, {"date": "2007-03-20", "close": 8.99073168, "volume": 25182.0}, {"date": "2007-03-21", "close": 9.04372224, "volume": 5485.0}, {"date": "2007-03-22", "close": 9.3175068, "volume": 6171.0}, {"date": "2007-03-23", "close": 9.37049736, "volume": 16601.0}, {"date": "2007-03-26", "close": 9.4499832, "volume": 13663.0}, {"date": "2007-03-27", "close": 9.77675832, "volume": 21103.0}, {"date": "2007-03-28", "close": 9.714936, "volume": 38893.0}, {"date": "2007-03-29", "close": 9.8032536, "volume": 12171.0}, {"date": "2007-03-30", "close": 9.8915712, "volume": 15461.0}, {"date": "2007-04-02", "close": 9.45881496, "volume": 20666.0}, {"date": "2007-04-03", "close": 9.51180552, "volume": 14234.0}, {"date": "2007-04-04", "close": 9.5824596, "volume": 10818.0}, {"date": "2007-04-05", "close": 9.4058244, "volume": 29710.0}, {"date": "2007-04-10", "close": 9.5383008, "volume": 26585.0}, {"date": "2007-04-11", "close": 9.66194544, "volume": 17601.0}, {"date": "2007-04-12", "close": 9.9798888, "volume": 70526.0}, {"date": "2007-04-13", "close": 10.13886048, "volume": 91011.0}, {"date": "2007-04-16", "close": 10.3331592, "volume": 33343.0}, {"date": "2007-04-17", "close": 10.40381328, "volume": 75097.0}, {"date": "2007-04-18", "close": 10.3331592, "volume": 19549.0}, {"date": "2007-04-19", "close": 9.77675832, "volume": 190209.0}, {"date": "2007-04-20", "close": 8.88475056, "volume": 196600.0}, {"date": "2007-04-23", "close": 8.5668072, "volume": 98475.0}, {"date": "2007-04-24", "close": 8.390172, "volume": 215812.0}, {"date": "2007-04-26", "close": 8.37250848, "volume": 81312.0}, {"date": "2007-04-27", "close": 8.82292824, "volume": 62660.0}, {"date": "2007-04-30", "close": 8.9200776, "volume": 34193.0}, {"date": "2007-05-01", "close": 9.06138576, "volume": 53995.0}, {"date": "2007-05-02", "close": 9.0083952, "volume": 57223.0}, {"date": "2007-05-03", "close": 8.99956344, "volume": 60800.0}, {"date": "2007-05-04", "close": 8.95540464, "volume": 19687.0}, {"date": "2007-05-07", "close": 9.0083952, "volume": 30367.0}, {"date": "2007-05-08", "close": 8.98189992, "volume": 39760.0}, {"date": "2007-05-09", "close": 8.9200776, "volume": 62882.0}, {"date": "2007-05-10", "close": 8.92890936, "volume": 44318.0}, {"date": "2007-05-11", "close": 8.84059176, "volume": 31728.0}, {"date": "2007-05-14", "close": 8.99073168, "volume": 46532.0}, {"date": "2007-05-15", "close": 8.99956344, "volume": 28230.0}, {"date": "2007-05-16", "close": 9.07904928, "volume": 89307.0}, {"date": "2007-05-17", "close": 9.13203984, "volume": 25283.0}, {"date": "2007-05-18", "close": 9.273348, "volume": 61527.0}, {"date": "2007-05-21", "close": 9.2291892, "volume": 6927.0}, {"date": "2007-05-22", "close": 9.273348, "volume": 15536.0}, {"date": "2007-05-23", "close": 10.156524, "volume": 45713.0}, {"date": "2007-05-24", "close": 9.64428192, "volume": 20023.0}, {"date": "2007-05-25", "close": 9.65311368, "volume": 12653.0}, {"date": "2007-05-28", "close": 9.8032536, "volume": 35227.0}, {"date": "2007-05-29", "close": 9.4499832, "volume": 13618.0}, {"date": "2007-05-30", "close": 9.37932912, "volume": 21665.0}, {"date": "2007-05-31", "close": 9.5383008, "volume": 43184.0}, {"date": "2007-06-01", "close": 9.44115144, "volume": 24178.0}, {"date": "2007-06-04", "close": 9.44115144, "volume": 30872.0}, {"date": "2007-06-05", "close": 9.5383008, "volume": 29578.0}, {"date": "2007-06-06", "close": 9.5383008, "volume": 30810.0}, {"date": "2007-06-07", "close": 9.78559008, "volume": 46706.0}, {"date": "2007-06-08", "close": 9.52063728, "volume": 5870.0}, {"date": "2007-06-12", "close": 9.78559008, "volume": 22805.0}, {"date": "2007-06-13", "close": 9.8474124, "volume": 22684.0}, {"date": "2007-06-14", "close": 9.8915712, "volume": 13927.0}, {"date": "2007-06-15", "close": 9.9798888, "volume": 30089.0}, {"date": "2007-06-19", "close": 9.67960896, "volume": 22158.0}, {"date": "2007-06-20", "close": 9.47647848, "volume": 8577.0}, {"date": "2007-06-21", "close": 9.47647848, "volume": 2134.0}, {"date": "2007-06-22", "close": 9.3616656, "volume": 18967.0}, {"date": "2007-06-25", "close": 9.4499832, "volume": 18190.0}, {"date": "2007-06-26", "close": 9.714936, "volume": 221546.0}, {"date": "2007-06-27", "close": 10.2448416, "volume": 63601.0}, {"date": "2007-06-28", "close": 9.8915712, "volume": 49362.0}, {"date": "2007-06-29", "close": 10.2448416, "volume": 48561.0}, {"date": "2007-07-02", "close": 9.93573, "volume": 27774.0}, {"date": "2007-07-03", "close": 9.93573, "volume": 31655.0}, {"date": "2007-07-04", "close": 9.714936, "volume": 6391.0}, {"date": "2007-07-05", "close": 9.72376776, "volume": 6761.0}, {"date": "2007-07-06", "close": 9.72376776, "volume": 27489.0}, {"date": "2007-07-09", "close": 9.8915712, "volume": 15202.0}, {"date": "2007-07-10", "close": 9.8915712, "volume": 23811.0}, {"date": "2007-07-11", "close": 9.8915712, "volume": 114324.0}, {"date": "2007-07-12", "close": 9.5383008, "volume": 19147.0}, {"date": "2007-07-13", "close": 9.78559008, "volume": 18828.0}, {"date": "2007-07-16", "close": 9.714936, "volume": 49367.0}, {"date": "2007-07-17", "close": 9.714936, "volume": 69300.0}, {"date": "2007-07-18", "close": 9.83858064, "volume": 56067.0}, {"date": "2007-07-19", "close": 9.714936, "volume": 21799.0}, {"date": "2007-07-20", "close": 9.54713256, "volume": 31123.0}, {"date": "2007-07-23", "close": 9.8032536, "volume": 2652.0}, {"date": "2007-07-24", "close": 9.6707772, "volume": 4223.0}, {"date": "2007-07-25", "close": 9.60012312, "volume": 2393.0}, {"date": "2007-07-26", "close": 9.60012312, "volume": 9436.0}, {"date": "2007-07-27", "close": 9.1408716, "volume": 18164.0}, {"date": "2007-07-30", "close": 9.1850304, "volume": 19896.0}, {"date": "2007-07-31", "close": 9.19386216, "volume": 33488.0}, {"date": "2007-08-01", "close": 9.01722696, "volume": 27511.0}, {"date": "2007-08-02", "close": 9.052554, "volume": 22916.0}, {"date": "2007-08-03", "close": 9.052554, "volume": 12160.0}, {"date": "2007-08-06", "close": 8.99073168, "volume": 5987.0}, {"date": "2007-08-07", "close": 9.35283384, "volume": 18721.0}, {"date": "2007-08-08", "close": 9.47647848, "volume": 11725.0}, {"date": "2007-08-09", "close": 9.33517032, "volume": 5935.0}, {"date": "2007-08-10", "close": 8.92890936, "volume": 19993.0}, {"date": "2007-08-13", "close": 9.12320808, "volume": 19115.0}, {"date": "2007-08-14", "close": 8.92890936, "volume": 15004.0}, {"date": "2007-08-15", "close": 9.0967128, "volume": 19907.0}, {"date": "2007-08-16", "close": 8.7876012, "volume": 34025.0}, {"date": "2007-08-17", "close": 8.79643296, "volume": 27820.0}, {"date": "2007-08-20", "close": 8.93774112, "volume": 19157.0}, {"date": "2007-08-21", "close": 8.99956344, "volume": 5750.0}, {"date": "2007-08-22", "close": 8.99956344, "volume": 6682.0}, {"date": "2007-08-23", "close": 8.94657288, "volume": 31613.0}, {"date": "2007-08-24", "close": 8.83176, "volume": 11396.0}, {"date": "2007-08-27", "close": 8.4784896, "volume": 27698.0}, {"date": "2007-08-28", "close": 8.169378, "volume": 26551.0}, {"date": "2007-08-29", "close": 7.97507928, "volume": 170805.0}, {"date": "2007-08-30", "close": 8.22236856, "volume": 26971.0}, {"date": "2007-08-31", "close": 8.4784896, "volume": 32425.0}, {"date": "2007-09-03", "close": 8.06339688, "volume": 34557.0}, {"date": "2007-09-04", "close": 8.00157456, "volume": 36794.0}, {"date": "2007-09-05", "close": 8.0369016, "volume": 29948.0}, {"date": "2007-09-06", "close": 7.96624752, "volume": 16877.0}, {"date": "2007-09-07", "close": 8.0810604, "volume": 26868.0}, {"date": "2007-09-10", "close": 8.0810604, "volume": 7315.0}, {"date": "2007-09-11", "close": 7.98391104, "volume": 28861.0}, {"date": "2007-09-12", "close": 7.97507928, "volume": 22650.0}, {"date": "2007-09-13", "close": 7.948584, "volume": 21966.0}, {"date": "2007-09-14", "close": 7.64830416, "volume": 43209.0}, {"date": "2007-09-17", "close": 7.49816424, "volume": 42408.0}, {"date": "2007-09-18", "close": 7.35685608, "volume": 67708.0}, {"date": "2007-09-19", "close": 7.2420432, "volume": 59685.0}, {"date": "2007-09-20", "close": 7.18022088, "volume": 24599.0}, {"date": "2007-09-21", "close": 7.065408, "volume": 132510.0}, {"date": "2007-09-24", "close": 6.80928696, "volume": 119069.0}, {"date": "2007-09-25", "close": 6.3147084, "volume": 143021.0}, {"date": "2007-09-26", "close": 6.28821312, "volume": 144634.0}, {"date": "2007-09-27", "close": 6.4913436, "volume": 104830.0}, {"date": "2007-09-28", "close": 6.42068952, "volume": 69266.0}, {"date": "2007-10-01", "close": 6.4471848, "volume": 28199.0}, {"date": "2007-10-02", "close": 6.62382, "volume": 138741.0}, {"date": "2007-10-03", "close": 6.4913436, "volume": 133217.0}, {"date": "2007-10-04", "close": 6.43835304, "volume": 177950.0}, {"date": "2007-10-05", "close": 6.38536248, "volume": 28065.0}, {"date": "2007-10-08", "close": 6.46484832, "volume": 64827.0}, {"date": "2007-10-09", "close": 6.4471848, "volume": 34012.0}, {"date": "2007-10-10", "close": 6.41185776, "volume": 23088.0}, {"date": "2007-10-11", "close": 6.35003544, "volume": 60638.0}, {"date": "2007-10-12", "close": 6.21755904, "volume": 61383.0}, {"date": "2007-10-15", "close": 6.0939144, "volume": 152257.0}, {"date": "2007-10-16", "close": 6.1380732, "volume": 38473.0}, {"date": "2007-10-17", "close": 6.1380732, "volume": 74309.0}, {"date": "2007-10-18", "close": 6.65031528, "volume": 51386.0}, {"date": "2007-10-19", "close": 7.25970672, "volume": 38379.0}, {"date": "2007-10-22", "close": 7.03008096, "volume": 65801.0}, {"date": "2007-10-23", "close": 6.9770904, "volume": 334788.0}, {"date": "2007-10-24", "close": 6.8004552, "volume": 95711.0}, {"date": "2007-10-25", "close": 6.62382, "volume": 34830.0}, {"date": "2007-10-26", "close": 6.45601656, "volume": 63792.0}, {"date": "2007-10-29", "close": 6.5355024, "volume": 50232.0}, {"date": "2007-10-30", "close": 6.48251184, "volume": 44470.0}, {"date": "2007-10-31", "close": 6.5355024, "volume": 41454.0}, {"date": "2007-11-01", "close": 6.87994104, "volume": 24082.0}, {"date": "2007-11-02", "close": 6.8887728, "volume": 62294.0}, {"date": "2007-11-05", "close": 6.8887728, "volume": 102114.0}, {"date": "2007-11-06", "close": 7.14489384, "volume": 16600.0}, {"date": "2007-11-07", "close": 7.1978844, "volume": 45907.0}, {"date": "2007-11-08", "close": 7.08307152, "volume": 51448.0}, {"date": "2007-11-09", "close": 7.1095668, "volume": 21264.0}, {"date": "2007-11-12", "close": 7.1095668, "volume": 13858.0}, {"date": "2007-11-13", "close": 7.1978844, "volume": 65654.0}, {"date": "2007-11-14", "close": 7.4628372, "volume": 84175.0}, {"date": "2007-11-15", "close": 7.7719488, "volume": 26023.0}, {"date": "2007-11-16", "close": 7.4628372, "volume": 19629.0}, {"date": "2007-11-19", "close": 7.33919256, "volume": 21092.0}, {"date": "2007-11-20", "close": 7.3745196, "volume": 20045.0}, {"date": "2007-11-21", "close": 7.45400544, "volume": 11638.0}, {"date": "2007-11-22", "close": 7.286202, "volume": 23140.0}, {"date": "2007-11-23", "close": 7.36568784, "volume": 27046.0}, {"date": "2007-11-26", "close": 7.07423976, "volume": 40218.0}, {"date": "2007-11-27", "close": 7.03891272, "volume": 16659.0}, {"date": "2007-11-28", "close": 7.065408, "volume": 22590.0}, {"date": "2007-11-29", "close": 7.0212492, "volume": 19907.0}, {"date": "2007-11-30", "close": 6.98592216, "volume": 11379.0}, {"date": "2007-12-03", "close": 6.7121376, "volume": 93999.0}, {"date": "2007-12-04", "close": 6.72096936, "volume": 95241.0}, {"date": "2007-12-05", "close": 6.65031528, "volume": 34500.0}, {"date": "2007-12-06", "close": 6.65031528, "volume": 48707.0}, {"date": "2007-12-07", "close": 6.5355024, "volume": 49393.0}, {"date": "2007-12-10", "close": 6.5355024, "volume": 24387.0}, {"date": "2007-12-11", "close": 6.45601656, "volume": 50770.0}, {"date": "2007-12-12", "close": 6.43835304, "volume": 40426.0}, {"date": "2007-12-13", "close": 6.5796612, "volume": 18513.0}, {"date": "2007-12-14", "close": 6.5355024, "volume": 45730.0}, {"date": "2007-12-17", "close": 6.37653072, "volume": 31043.0}, {"date": "2007-12-18", "close": 6.72980112, "volume": 20134.0}, {"date": "2007-12-19", "close": 6.4913436, "volume": 23572.0}, {"date": "2007-12-20", "close": 6.6679788, "volume": 17268.0}, {"date": "2007-12-21", "close": 6.7121376, "volume": 10103.0}, {"date": "2007-12-24", "close": 6.844614, "volume": 11193.0}, {"date": "2007-12-27", "close": 6.7562964, "volume": 12361.0}, {"date": "2007-12-28", "close": 6.61498824, "volume": 113225.0}, {"date": "2007-12-31", "close": 6.61498824, "volume": 4133.0}, {"date": "2008-01-02", "close": 6.57082944, "volume": 16411.0}, {"date": "2008-01-03", "close": 6.5355024, "volume": 9058.0}, {"date": "2008-01-04", "close": 6.92409984, "volume": 29584.0}, {"date": "2008-01-07", "close": 7.48933248, "volume": 15889.0}, {"date": "2008-01-08", "close": 7.2420432, "volume": 21401.0}, {"date": "2008-01-09", "close": 7.18022088, "volume": 9923.0}, {"date": "2008-01-10", "close": 7.29503376, "volume": 7908.0}, {"date": "2008-01-11", "close": 7.286202, "volume": 2751.0}, {"date": "2008-01-14", "close": 7.13606208, "volume": 5470.0}, {"date": "2008-01-15", "close": 7.1537256, "volume": 8997.0}, {"date": "2008-01-16", "close": 6.57082944, "volume": 57305.0}, {"date": "2008-01-17", "close": 6.64148352, "volume": 14531.0}, {"date": "2008-01-18", "close": 6.64148352, "volume": 24645.0}, {"date": "2008-01-21", "close": 6.36769896, "volume": 40964.0}, {"date": "2008-01-22", "close": 6.2705496, "volume": 28747.0}, {"date": "2008-01-23", "close": 7.05657624, "volume": 68433.0}, {"date": "2008-01-24", "close": 6.5355024, "volume": 16084.0}, {"date": "2008-01-25", "close": 6.6679788, "volume": 14288.0}, {"date": "2008-01-29", "close": 6.65914704, "volume": 15700.0}, {"date": "2008-01-30", "close": 6.5796612, "volume": 16728.0}, {"date": "2008-01-31", "close": 6.5355024, "volume": 8494.0}, {"date": "2008-02-01", "close": 6.50900712, "volume": 32313.0}, {"date": "2008-02-04", "close": 6.30587664, "volume": 26385.0}, {"date": "2008-02-05", "close": 6.182232, "volume": 86035.0}, {"date": "2008-02-06", "close": 5.961438, "volume": 83350.0}, {"date": "2008-02-07", "close": 6.182232, "volume": 59612.0}, {"date": "2008-02-08", "close": 6.182232, "volume": 44493.0}, {"date": "2008-02-11", "close": 6.2705496, "volume": 6880.0}, {"date": "2008-02-12", "close": 6.3147084, "volume": 18001.0}, {"date": "2008-02-13", "close": 6.43835304, "volume": 11635.0}, {"date": "2008-02-14", "close": 6.3588672, "volume": 16446.0}, {"date": "2008-02-15", "close": 6.23522256, "volume": 75141.0}, {"date": "2008-02-18", "close": 6.5355024, "volume": 20016.0}, {"date": "2008-02-19", "close": 6.3588672, "volume": 13938.0}, {"date": "2008-02-20", "close": 6.52667064, "volume": 97461.0}, {"date": "2008-02-21", "close": 6.56199768, "volume": 106204.0}, {"date": "2008-02-22", "close": 6.50900712, "volume": 32792.0}, {"date": "2008-02-25", "close": 6.52667064, "volume": 9961.0}, {"date": "2008-02-26", "close": 6.4913436, "volume": 121828.0}, {"date": "2008-02-27", "close": 6.3588672, "volume": 15880.0}, {"date": "2008-02-28", "close": 6.3588672, "volume": 18790.0}, {"date": "2008-02-29", "close": 6.42952128, "volume": 44982.0}, {"date": "2008-03-03", "close": 6.39419424, "volume": 20781.0}, {"date": "2008-03-04", "close": 6.42068952, "volume": 48452.0}, {"date": "2008-03-05", "close": 6.3588672, "volume": 15114.0}, {"date": "2008-03-06", "close": 6.36769896, "volume": 30861.0}, {"date": "2008-03-07", "close": 6.2263908, "volume": 42644.0}, {"date": "2008-03-10", "close": 6.3588672, "volume": 11086.0}, {"date": "2008-03-11", "close": 6.38536248, "volume": 17109.0}, {"date": "2008-03-12", "close": 6.3588672, "volume": 8233.0}, {"date": "2008-03-13", "close": 6.182232, "volume": 12148.0}, {"date": "2008-03-14", "close": 5.9172792, "volume": 8578.0}, {"date": "2008-03-17", "close": 5.8289616, "volume": 36550.0}, {"date": "2008-03-18", "close": 5.99676504, "volume": 20324.0}, {"date": "2008-03-19", "close": 5.8289616, "volume": 25459.0}, {"date": "2008-03-20", "close": 5.8731204, "volume": 3697.0}, {"date": "2008-03-25", "close": 5.7848028, "volume": 39098.0}, {"date": "2008-03-26", "close": 5.6523264, "volume": 44440.0}, {"date": "2008-03-27", "close": 5.70531696, "volume": 22161.0}, {"date": "2008-03-28", "close": 5.740644, "volume": 40813.0}, {"date": "2008-03-31", "close": 5.6964852, "volume": 16661.0}, {"date": "2008-04-01", "close": 5.66115816, "volume": 4756.0}, {"date": "2008-04-02", "close": 5.57284056, "volume": 35796.0}, {"date": "2008-04-03", "close": 5.58167232, "volume": 17962.0}, {"date": "2008-04-04", "close": 5.64349464, "volume": 4948.0}, {"date": "2008-04-07", "close": 5.5640088, "volume": 42094.0}, {"date": "2008-04-08", "close": 5.64349464, "volume": 25625.0}, {"date": "2008-04-09", "close": 5.59050408, "volume": 5982.0}, {"date": "2008-04-10", "close": 5.59050408, "volume": 61.0}, {"date": "2008-04-11", "close": 5.55517704, "volume": 11812.0}, {"date": "2008-04-14", "close": 5.55517704, "volume": 9337.0}, {"date": "2008-04-15", "close": 5.59933584, "volume": 65640.0}, {"date": "2008-04-16", "close": 5.52868176, "volume": 69131.0}, {"date": "2008-04-17", "close": 5.5640088, "volume": 21172.0}, {"date": "2008-04-18", "close": 5.51985, "volume": 7941.0}, {"date": "2008-04-21", "close": 5.62583112, "volume": 37320.0}, {"date": "2008-04-22", "close": 5.71414872, "volume": 40606.0}, {"date": "2008-04-23", "close": 5.5640088, "volume": 23178.0}, {"date": "2008-04-24", "close": 5.6523264, "volume": 28575.0}, {"date": "2008-04-28", "close": 5.63466288, "volume": 19088.0}, {"date": "2008-04-29", "close": 5.6523264, "volume": 11632.0}, {"date": "2008-04-30", "close": 5.8289616, "volume": 49263.0}, {"date": "2008-05-01", "close": 5.99676504, "volume": 15127.0}, {"date": "2008-05-02", "close": 5.99676504, "volume": 7695.0}, {"date": "2008-05-05", "close": 6.0497556, "volume": 8942.0}, {"date": "2008-05-06", "close": 5.961438, "volume": 19919.0}, {"date": "2008-05-07", "close": 5.86428864, "volume": 3827.0}, {"date": "2008-05-08", "close": 5.7848028, "volume": 11095.0}, {"date": "2008-05-09", "close": 5.79363456, "volume": 2378.0}, {"date": "2008-05-12", "close": 5.75830752, "volume": 27116.0}, {"date": "2008-05-13", "close": 5.85545688, "volume": 6164.0}, {"date": "2008-05-14", "close": 5.8731204, "volume": 12388.0}, {"date": "2008-05-15", "close": 5.88195216, "volume": 7502.0}, {"date": "2008-05-16", "close": 5.740644, "volume": 9401.0}, {"date": "2008-05-19", "close": 5.7848028, "volume": 10659.0}, {"date": "2008-05-20", "close": 5.6081676, "volume": 17309.0}, {"date": "2008-05-21", "close": 5.6964852, "volume": 7972.0}, {"date": "2008-05-22", "close": 5.62583112, "volume": 9178.0}, {"date": "2008-05-23", "close": 5.6081676, "volume": 21342.0}, {"date": "2008-05-26", "close": 5.4756912, "volume": 13658.0}, {"date": "2008-05-27", "close": 5.4756912, "volume": 26118.0}, {"date": "2008-05-28", "close": 5.6081676, "volume": 5701.0}, {"date": "2008-05-29", "close": 5.6081676, "volume": 63110.0}, {"date": "2008-05-30", "close": 5.61699936, "volume": 5306.0}, {"date": "2008-06-02", "close": 5.61699936, "volume": 10483.0}, {"date": "2008-06-03", "close": 5.61699936, "volume": 18207.0}, {"date": "2008-06-04", "close": 5.72298048, "volume": 34613.0}, {"date": "2008-06-05", "close": 5.6964852, "volume": 1606.0}, {"date": "2008-06-06", "close": 5.63466288, "volume": 11259.0}, {"date": "2008-06-10", "close": 5.49335472, "volume": 23411.0}, {"date": "2008-06-11", "close": 5.4756912, "volume": 21343.0}, {"date": "2008-06-12", "close": 5.4756912, "volume": 77417.0}, {"date": "2008-06-13", "close": 5.4756912, "volume": 39749.0}, {"date": "2008-06-16", "close": 5.48452296, "volume": 26125.0}, {"date": "2008-06-17", "close": 5.49335472, "volume": 28852.0}, {"date": "2008-06-18", "close": 5.46685944, "volume": 49493.0}, {"date": "2008-06-19", "close": 5.45802768, "volume": 22290.0}, {"date": "2008-06-20", "close": 5.2107384, "volume": 41338.0}, {"date": "2008-06-23", "close": 5.11358904, "volume": 33384.0}, {"date": "2008-06-24", "close": 5.1224208, "volume": 45121.0}, {"date": "2008-06-25", "close": 5.14891608, "volume": 26927.0}, {"date": "2008-06-26", "close": 4.9016268, "volume": 16244.0}, {"date": "2008-06-27", "close": 5.13125256, "volume": 19563.0}, {"date": "2008-06-30", "close": 5.299056, "volume": 68611.0}, {"date": "2008-07-01", "close": 5.4315324, "volume": 850.0}, {"date": "2008-07-02", "close": 5.49335472, "volume": 16141.0}, {"date": "2008-07-03", "close": 5.50218648, "volume": 37573.0}, {"date": "2008-07-04", "close": 5.8731204, "volume": 19095.0}, {"date": "2008-07-07", "close": 5.8289616, "volume": 246.0}, {"date": "2008-07-08", "close": 5.46685944, "volume": 25726.0}, {"date": "2008-07-09", "close": 5.58167232, "volume": 267.0}, {"date": "2008-07-10", "close": 5.59933584, "volume": 2466.0}, {"date": "2008-07-11", "close": 5.58167232, "volume": 36877.0}, {"date": "2008-07-14", "close": 5.299056, "volume": 33369.0}, {"date": "2008-07-16", "close": 4.6808328, "volume": 15142.0}, {"date": "2008-07-17", "close": 4.74265512, "volume": 4811.0}, {"date": "2008-07-18", "close": 4.42471176, "volume": 16695.0}, {"date": "2008-07-21", "close": 4.57485168, "volume": 16776.0}, {"date": "2008-07-22", "close": 5.01643968, "volume": 5050.0}, {"date": "2008-07-23", "close": 4.5925152, "volume": 3153.0}, {"date": "2008-07-24", "close": 4.857468, "volume": 35669.0}, {"date": "2008-07-25", "close": 4.9016268, "volume": 7979.0}, {"date": "2008-07-28", "close": 4.8133092, "volume": 3665.0}, {"date": "2008-07-29", "close": 4.9457856, "volume": 13470.0}, {"date": "2008-07-30", "close": 5.14891608, "volume": 2619.0}, {"date": "2008-07-31", "close": 5.1665796, "volume": 3911.0}, {"date": "2008-08-01", "close": 5.13125256, "volume": 1946.0}, {"date": "2008-08-04", "close": 5.1224208, "volume": 884.0}, {"date": "2008-08-05", "close": 4.84863624, "volume": 5327.0}, {"date": "2008-08-06", "close": 4.78681392, "volume": 15290.0}, {"date": "2008-08-07", "close": 4.857468, "volume": 12243.0}, {"date": "2008-08-08", "close": 4.62784224, "volume": 23538.0}, {"date": "2008-08-11", "close": 4.5925152, "volume": 14052.0}, {"date": "2008-08-12", "close": 4.60134696, "volume": 15982.0}, {"date": "2008-08-13", "close": 4.5483564, "volume": 23496.0}, {"date": "2008-08-14", "close": 4.5925152, "volume": 20851.0}, {"date": "2008-08-15", "close": 4.5925152, "volume": 67042.0}, {"date": "2008-08-18", "close": 4.5925152, "volume": 5978.0}, {"date": "2008-08-19", "close": 4.5925152, "volume": 12115.0}, {"date": "2008-08-20", "close": 4.69849632, "volume": 33760.0}, {"date": "2008-08-21", "close": 4.7691504, "volume": 14592.0}, {"date": "2008-08-22", "close": 4.9899444, "volume": 34868.0}, {"date": "2008-08-25", "close": 4.95461736, "volume": 19509.0}, {"date": "2008-08-26", "close": 4.9899444, "volume": 2887.0}, {"date": "2008-08-27", "close": 4.9457856, "volume": 24021.0}, {"date": "2008-08-28", "close": 4.9016268, "volume": 28108.0}, {"date": "2008-08-29", "close": 4.98111264, "volume": 59466.0}, {"date": "2008-09-01", "close": 4.98111264, "volume": 7833.0}, {"date": "2008-09-02", "close": 4.9457856, "volume": 10535.0}, {"date": "2008-09-03", "close": 5.05176672, "volume": 11703.0}, {"date": "2008-09-04", "close": 4.95461736, "volume": 8689.0}, {"date": "2008-09-05", "close": 4.98111264, "volume": 2807.0}, {"date": "2008-09-08", "close": 4.83980448, "volume": 16920.0}, {"date": "2008-09-09", "close": 4.75148688, "volume": 48207.0}, {"date": "2008-09-10", "close": 4.67200104, "volume": 21017.0}, {"date": "2008-09-11", "close": 4.6808328, "volume": 48449.0}, {"date": "2008-09-12", "close": 4.67200104, "volume": 4029.0}, {"date": "2008-09-15", "close": 4.5925152, "volume": 20815.0}, {"date": "2008-09-16", "close": 4.47770232, "volume": 42873.0}, {"date": "2008-09-17", "close": 4.4600388, "volume": 10316.0}, {"date": "2008-09-18", "close": 3.974292, "volume": 29914.0}, {"date": "2008-09-19", "close": 4.41588, "volume": 67432.0}, {"date": "2008-09-22", "close": 4.24807656, "volume": 45670.0}, {"date": "2008-09-23", "close": 4.11560016, "volume": 7872.0}, {"date": "2008-09-24", "close": 4.3275624, "volume": 19396.0}, {"date": "2008-09-25", "close": 4.3275624, "volume": 3636.0}, {"date": "2008-09-26", "close": 4.2834036, "volume": 1285.0}, {"date": "2008-09-29", "close": 4.3275624, "volume": 9285.0}, {"date": "2008-09-30", "close": 4.5925152, "volume": 28981.0}, {"date": "2008-10-01", "close": 4.66316928, "volume": 17664.0}, {"date": "2008-10-02", "close": 5.02527144, "volume": 12130.0}, {"date": "2008-10-03", "close": 4.5041976, "volume": 19142.0}, {"date": "2008-10-06", "close": 4.56601992, "volume": 13240.0}, {"date": "2008-10-07", "close": 4.5041976, "volume": 84160.0}, {"date": "2008-10-08", "close": 4.5041976, "volume": 33965.0}, {"date": "2008-10-09", "close": 4.2392448, "volume": 40408.0}, {"date": "2008-10-10", "close": 4.27457184, "volume": 44581.0}, {"date": "2008-10-13", "close": 4.2392448, "volume": 24441.0}, {"date": "2008-10-14", "close": 3.974292, "volume": 8203.0}, {"date": "2008-10-15", "close": 4.0626096, "volume": 2964.0}, {"date": "2008-10-16", "close": 3.974292, "volume": 25269.0}, {"date": "2008-10-17", "close": 3.83298384, "volume": 19706.0}, {"date": "2008-10-20", "close": 3.7093392, "volume": 3782.0}, {"date": "2008-10-21", "close": 3.67401216, "volume": 9846.0}, {"date": "2008-10-22", "close": 3.83298384, "volume": 11915.0}, {"date": "2008-10-23", "close": 3.7093392, "volume": 6040.0}, {"date": "2008-10-24", "close": 3.7093392, "volume": 2265.0}, {"date": "2008-10-27", "close": 3.55919928, "volume": 5171.0}, {"date": "2008-10-28", "close": 3.32957352, "volume": 19557.0}, {"date": "2008-10-29", "close": 3.32074176, "volume": 11049.0}, {"date": "2008-10-30", "close": 3.32957352, "volume": 27015.0}, {"date": "2008-10-31", "close": 3.4002276, "volume": 8506.0}, {"date": "2008-11-03", "close": 3.4002276, "volume": 22362.0}, {"date": "2008-11-04", "close": 3.3560688, "volume": 3984.0}, {"date": "2008-11-05", "close": 3.4443864, "volume": 10247.0}, {"date": "2008-11-06", "close": 3.753498, "volume": 16857.0}, {"date": "2008-11-07", "close": 3.6210216, "volume": 3730.0}, {"date": "2008-11-10", "close": 3.7093392, "volume": 1058.0}, {"date": "2008-11-11", "close": 3.69167568, "volume": 4101.0}, {"date": "2008-11-12", "close": 3.532704, "volume": 36233.0}, {"date": "2008-11-13", "close": 3.45321816, "volume": 19372.0}, {"date": "2008-11-14", "close": 3.2235924, "volume": 54880.0}, {"date": "2008-11-17", "close": 2.92331256, "volume": 26887.0}, {"date": "2008-11-18", "close": 3.21476064, "volume": 32359.0}, {"date": "2008-11-19", "close": 3.23242416, "volume": 9143.0}, {"date": "2008-11-20", "close": 2.92331256, "volume": 7547.0}, {"date": "2008-11-21", "close": 2.92331256, "volume": 10292.0}, {"date": "2008-11-24", "close": 2.9586396, "volume": 7699.0}, {"date": "2008-11-25", "close": 2.9144808, "volume": 41664.0}, {"date": "2008-11-26", "close": 2.870322, "volume": 7586.0}, {"date": "2008-11-27", "close": 2.9144808, "volume": 11634.0}, {"date": "2008-11-28", "close": 2.870322, "volume": 15025.0}, {"date": "2008-12-01", "close": 2.7820044, "volume": 2497.0}, {"date": "2008-12-02", "close": 2.649528, "volume": 41329.0}, {"date": "2008-12-03", "close": 2.63186448, "volume": 453.0}, {"date": "2008-12-04", "close": 2.59653744, "volume": 25484.0}, {"date": "2008-12-05", "close": 2.63186448, "volume": 31103.0}, {"date": "2008-12-08", "close": 2.26093056, "volume": 37535.0}, {"date": "2008-12-09", "close": 2.08429536, "volume": 11240.0}, {"date": "2008-12-10", "close": 2.20794, "volume": 14726.0}, {"date": "2008-12-11", "close": 2.0313048, "volume": 268054.0}, {"date": "2008-12-12", "close": 2.20794, "volume": 16201.0}, {"date": "2008-12-15", "close": 2.1196224, "volume": 21626.0}, {"date": "2008-12-16", "close": 2.20794, "volume": 31591.0}, {"date": "2008-12-17", "close": 2.0754636, "volume": 23676.0}, {"date": "2008-12-18", "close": 2.0754636, "volume": 11890.0}, {"date": "2008-12-19", "close": 2.1196224, "volume": 9136.0}, {"date": "2008-12-22", "close": 2.64069624, "volume": 39914.0}, {"date": "2008-12-23", "close": 2.649528, "volume": 4020.0}, {"date": "2008-12-24", "close": 2.64069624, "volume": 2265.0}, {"date": "2008-12-29", "close": 2.649528, "volume": 10202.0}, {"date": "2008-12-30", "close": 2.649528, "volume": 3057.0}, {"date": "2008-12-31", "close": 2.57887392, "volume": 2394.0}, {"date": "2009-01-02", "close": 2.649528, "volume": 4529.0}, {"date": "2009-01-05", "close": 2.63186448, "volume": 24617.0}, {"date": "2009-01-06", "close": 2.70251856, "volume": 15483.0}, {"date": "2009-01-07", "close": 2.7378456, "volume": 23186.0}, {"date": "2009-01-08", "close": 2.649528, "volume": 10120.0}, {"date": "2009-01-09", "close": 2.649528, "volume": 3783.0}, {"date": "2009-01-12", "close": 2.649528, "volume": 5322.0}, {"date": "2009-01-13", "close": 2.67602328, "volume": 68.0}, {"date": "2009-01-14", "close": 2.66719152, "volume": 16699.0}, {"date": "2009-01-15", "close": 2.65835976, "volume": 34650.0}, {"date": "2009-01-16", "close": 2.649528, "volume": 28147.0}, {"date": "2009-01-19", "close": 2.6936868, "volume": 4377.0}, {"date": "2009-01-20", "close": 2.649528, "volume": 18569.0}, {"date": "2009-01-21", "close": 2.649528, "volume": 13292.0}, {"date": "2009-01-22", "close": 2.67602328, "volume": 11478.0}, {"date": "2009-01-23", "close": 2.649528, "volume": 13040.0}, {"date": "2009-01-27", "close": 2.649528, "volume": 8441.0}, {"date": "2009-01-28", "close": 2.57004216, "volume": 11323.0}, {"date": "2009-01-29", "close": 2.6053692, "volume": 1180.0}, {"date": "2009-01-30", "close": 2.649528, "volume": 5095.0}, {"date": "2009-02-02", "close": 2.67602328, "volume": 12466.0}, {"date": "2009-02-03", "close": 2.67602328, "volume": 566.0}, {"date": "2009-02-04", "close": 2.67602328, "volume": 1132.0}, {"date": "2009-02-05", "close": 2.649528, "volume": 6512.0}, {"date": "2009-02-06", "close": 2.67602328, "volume": 6366.0}, {"date": "2009-02-09", "close": 2.66719152, "volume": 7774.0}, {"date": "2009-02-10", "close": 2.66719152, "volume": 9058.0}, {"date": "2009-02-11", "close": 2.649528, "volume": 4528.0}, {"date": "2009-02-12", "close": 2.5612104, "volume": 13927.0}, {"date": "2009-02-13", "close": 2.6053692, "volume": 4342.0}, {"date": "2009-02-16", "close": 2.649528, "volume": 4722.0}, {"date": "2009-02-17", "close": 2.649528, "volume": 6375.0}, {"date": "2009-02-18", "close": 2.64069624, "volume": 2265.0}, {"date": "2009-02-19", "close": 2.649528, "volume": 11856.0}, {"date": "2009-02-20", "close": 2.64069624, "volume": 27207.0}, {"date": "2009-02-23", "close": 2.6053692, "volume": 6086.0}, {"date": "2009-02-24", "close": 2.6053692, "volume": 7416.0}, {"date": "2009-02-25", "close": 2.71135032, "volume": 28321.0}, {"date": "2009-02-26", "close": 2.7820044, "volume": 27284.0}, {"date": "2009-02-27", "close": 2.80849968, "volume": 45608.0}, {"date": "2009-03-02", "close": 2.70251856, "volume": 17866.0}, {"date": "2009-03-03", "close": 2.6936868, "volume": 2265.0}, {"date": "2009-03-04", "close": 2.72018208, "volume": 4809.0}, {"date": "2009-03-05", "close": 2.649528, "volume": 5392.0}, {"date": "2009-03-06", "close": 2.66719152, "volume": 43593.0}, {"date": "2009-03-09", "close": 2.67602328, "volume": 7360.0}, {"date": "2009-03-10", "close": 2.67602328, "volume": 11323.0}, {"date": "2009-03-11", "close": 2.7378456, "volume": 22079.0}, {"date": "2009-03-12", "close": 2.7378456, "volume": 17230.0}, {"date": "2009-03-13", "close": 2.75550912, "volume": 28307.0}, {"date": "2009-03-16", "close": 2.75550912, "volume": 14861.0}, {"date": "2009-03-17", "close": 2.7820044, "volume": 26609.0}, {"date": "2009-03-18", "close": 2.7820044, "volume": 16169.0}, {"date": "2009-03-19", "close": 2.870322, "volume": 23778.0}, {"date": "2009-03-20", "close": 2.870322, "volume": 9721.0}, {"date": "2009-03-23", "close": 3.02929368, "volume": 103310.0}, {"date": "2009-03-24", "close": 3.2235924, "volume": 11323.0}, {"date": "2009-03-25", "close": 3.2235924, "volume": 3963.0}, {"date": "2009-03-26", "close": 3.31191, "volume": 18298.0}, {"date": "2009-03-27", "close": 3.31191, "volume": 22221.0}, {"date": "2009-03-30", "close": 3.28541472, "volume": 8007.0}, {"date": "2009-04-01", "close": 3.41789112, "volume": 14751.0}, {"date": "2009-04-02", "close": 3.532704, "volume": 15176.0}, {"date": "2009-04-03", "close": 3.5768628, "volume": 44578.0}, {"date": "2009-04-06", "close": 3.4885452, "volume": 1244.0}, {"date": "2009-04-08", "close": 3.4885452, "volume": 3737.0}, {"date": "2009-04-09", "close": 3.532704, "volume": 12195.0}, {"date": "2009-04-14", "close": 3.51504048, "volume": 11092.0}, {"date": "2009-04-15", "close": 3.532704, "volume": 43878.0}, {"date": "2009-04-16", "close": 3.42672288, "volume": 35449.0}, {"date": "2009-04-17", "close": 3.11761128, "volume": 66975.0}, {"date": "2009-04-20", "close": 2.9586396, "volume": 37981.0}, {"date": "2009-04-21", "close": 3.06462072, "volume": 14946.0}, {"date": "2009-04-22", "close": 3.091116, "volume": 62587.0}, {"date": "2009-04-27", "close": 2.57004216, "volume": 153099.0}, {"date": "2009-04-28", "close": 2.49938808, "volume": 143286.0}, {"date": "2009-04-29", "close": 2.5612104, "volume": 51940.0}, {"date": "2009-04-30", "close": 2.9144808, "volume": 50926.0}, {"date": "2009-05-01", "close": 2.9144808, "volume": 6666.0}, {"date": "2009-05-04", "close": 2.83499496, "volume": 8719.0}, {"date": "2009-05-05", "close": 2.90564904, "volume": 52788.0}, {"date": "2009-05-06", "close": 2.870322, "volume": 43055.0}, {"date": "2009-05-07", "close": 2.9144808, "volume": 27284.0}, {"date": "2009-05-08", "close": 2.9144808, "volume": 8019.0}, {"date": "2009-05-11", "close": 2.9144808, "volume": 6182.0}, {"date": "2009-05-12", "close": 2.92331256, "volume": 3982.0}, {"date": "2009-05-13", "close": 2.9586396, "volume": 25948.0}, {"date": "2009-05-14", "close": 2.870322, "volume": 10682.0}, {"date": "2009-05-15", "close": 2.870322, "volume": 20978.0}, {"date": "2009-05-18", "close": 2.649528, "volume": 72801.0}, {"date": "2009-05-19", "close": 2.65835976, "volume": 88281.0}, {"date": "2009-05-20", "close": 2.66719152, "volume": 19413.0}, {"date": "2009-05-21", "close": 2.63186448, "volume": 25375.0}, {"date": "2009-05-22", "close": 2.649528, "volume": 5438.0}, {"date": "2009-05-25", "close": 2.52588336, "volume": 75589.0}, {"date": "2009-05-26", "close": 2.39340696, "volume": 65949.0}, {"date": "2009-05-27", "close": 2.3845752, "volume": 71730.0}, {"date": "2009-05-28", "close": 2.2962576, "volume": 13186.0}, {"date": "2009-05-29", "close": 2.2962576, "volume": 34008.0}, {"date": "2009-06-01", "close": 2.428734, "volume": 35277.0}, {"date": "2009-06-02", "close": 2.49055632, "volume": 58975.0}, {"date": "2009-06-03", "close": 2.5612104, "volume": 24367.0}, {"date": "2009-06-04", "close": 2.5612104, "volume": 62289.0}, {"date": "2009-06-05", "close": 2.52588336, "volume": 39492.0}, {"date": "2009-06-09", "close": 2.4728928, "volume": 44502.0}, {"date": "2009-06-10", "close": 2.5612104, "volume": 10609.0}, {"date": "2009-06-11", "close": 2.4728928, "volume": 19818.0}, {"date": "2009-06-12", "close": 2.14611768, "volume": 177472.0}, {"date": "2009-06-15", "close": 2.26976232, "volume": 43496.0}, {"date": "2009-06-16", "close": 2.2962576, "volume": 53977.0}, {"date": "2009-06-17", "close": 2.21677176, "volume": 22983.0}, {"date": "2009-06-18", "close": 2.1196224, "volume": 62173.0}, {"date": "2009-06-19", "close": 2.04013656, "volume": 80153.0}, {"date": "2009-06-22", "close": 1.9429872, "volume": 99103.0}, {"date": "2009-06-23", "close": 2.0754636, "volume": 36106.0}, {"date": "2009-06-24", "close": 1.93415544, "volume": 117392.0}, {"date": "2009-06-25", "close": 1.90766016, "volume": 36749.0}, {"date": "2009-06-26", "close": 1.90766016, "volume": 29306.0}, {"date": "2009-06-29", "close": 1.88999664, "volume": 74152.0}, {"date": "2009-06-30", "close": 1.90766016, "volume": 69838.0}, {"date": "2009-07-01", "close": 1.90766016, "volume": 60901.0}, {"date": "2009-07-02", "close": 1.88999664, "volume": 29892.0}, {"date": "2009-07-03", "close": 1.9429872, "volume": 32192.0}, {"date": "2009-07-06", "close": 2.0754636, "volume": 18444.0}, {"date": "2009-07-07", "close": 2.1637812, "volume": 27244.0}, {"date": "2009-07-08", "close": 2.1196224, "volume": 30302.0}, {"date": "2009-07-09", "close": 2.5170516, "volume": 149356.0}, {"date": "2009-07-10", "close": 2.57887392, "volume": 45618.0}, {"date": "2009-07-13", "close": 2.7820044, "volume": 11202.0}, {"date": "2009-07-14", "close": 2.65835976, "volume": 17316.0}, {"date": "2009-07-15", "close": 2.67602328, "volume": 43406.0}, {"date": "2009-07-16", "close": 2.74667736, "volume": 13357.0}, {"date": "2009-07-17", "close": 2.76434088, "volume": 10745.0}, {"date": "2009-07-20", "close": 2.81733144, "volume": 32508.0}, {"date": "2009-07-21", "close": 2.79083616, "volume": 6454.0}, {"date": "2009-07-22", "close": 2.75550912, "volume": 20414.0}, {"date": "2009-07-23", "close": 2.76434088, "volume": 15624.0}, {"date": "2009-07-24", "close": 2.8261632, "volume": 28514.0}, {"date": "2009-07-27", "close": 2.85265848, "volume": 60196.0}, {"date": "2009-07-28", "close": 2.7378456, "volume": 30745.0}, {"date": "2009-07-29", "close": 2.79083616, "volume": 2265.0}, {"date": "2009-07-30", "close": 2.76434088, "volume": 23750.0}, {"date": "2009-07-31", "close": 2.7820044, "volume": 24872.0}, {"date": "2009-08-03", "close": 2.7820044, "volume": 58159.0}, {"date": "2009-08-04", "close": 2.7820044, "volume": 7645.0}, {"date": "2009-08-05", "close": 2.72901384, "volume": 40522.0}, {"date": "2009-08-06", "close": 2.80849968, "volume": 14901.0}, {"date": "2009-08-07", "close": 2.86149024, "volume": 6619.0}, {"date": "2009-08-10", "close": 2.9586396, "volume": 23915.0}, {"date": "2009-08-11", "close": 2.9586396, "volume": 14788.0}, {"date": "2009-08-12", "close": 2.870322, "volume": 20322.0}, {"date": "2009-08-13", "close": 2.88798552, "volume": 21061.0}, {"date": "2009-08-14", "close": 2.90564904, "volume": 26527.0}, {"date": "2009-08-17", "close": 2.8261632, "volume": 13677.0}, {"date": "2009-08-18", "close": 2.90564904, "volume": 60011.0}, {"date": "2009-08-19", "close": 2.84382672, "volume": 9047.0}, {"date": "2009-08-20", "close": 2.79966792, "volume": 7650.0}, {"date": "2009-08-21", "close": 2.7378456, "volume": 18977.0}, {"date": "2009-08-24", "close": 2.77317264, "volume": 25578.0}, {"date": "2009-08-25", "close": 2.84382672, "volume": 69516.0}, {"date": "2009-08-26", "close": 2.87915376, "volume": 48473.0}, {"date": "2009-08-27", "close": 2.8261632, "volume": 9905.0}, {"date": "2009-08-28", "close": 2.79966792, "volume": 51727.0}, {"date": "2009-08-31", "close": 2.58770568, "volume": 112722.0}, {"date": "2009-09-01", "close": 2.4728928, "volume": 106949.0}, {"date": "2009-09-02", "close": 2.49055632, "volume": 109594.0}, {"date": "2009-09-03", "close": 2.5612104, "volume": 70002.0}, {"date": "2009-09-04", "close": 2.64069624, "volume": 40857.0}, {"date": "2009-09-07", "close": 2.6053692, "volume": 48046.0}, {"date": "2009-09-08", "close": 2.72018208, "volume": 70959.0}, {"date": "2009-09-09", "close": 2.7820044, "volume": 60419.0}, {"date": "2009-09-10", "close": 2.9144808, "volume": 68456.0}, {"date": "2009-09-11", "close": 3.10877952, "volume": 54243.0}, {"date": "2009-09-14", "close": 3.0027984, "volume": 31293.0}, {"date": "2009-09-15", "close": 3.02929368, "volume": 14912.0}, {"date": "2009-09-16", "close": 3.01163016, "volume": 24000.0}, {"date": "2009-09-17", "close": 3.14410656, "volume": 61506.0}, {"date": "2009-09-18", "close": 3.2235924, "volume": 38454.0}, {"date": "2009-09-21", "close": 3.9301332, "volume": 132191.0}, {"date": "2009-09-22", "close": 3.92130144, "volume": 75232.0}, {"date": "2009-09-23", "close": 3.7093392, "volume": 8261.0}, {"date": "2009-09-24", "close": 3.67401216, "volume": 22822.0}, {"date": "2009-09-25", "close": 3.974292, "volume": 49307.0}, {"date": "2009-09-28", "close": 3.8859744, "volume": 8492.0}, {"date": "2009-09-29", "close": 3.974292, "volume": 43824.0}, {"date": "2009-09-30", "close": 4.2392448, "volume": 41484.0}, {"date": "2009-10-01", "close": 4.2392448, "volume": 30401.0}, {"date": "2009-10-02", "close": 4.15975896, "volume": 18986.0}, {"date": "2009-10-05", "close": 4.1509272, "volume": 7046.0}, {"date": "2009-10-06", "close": 3.8418156, "volume": 32414.0}, {"date": "2009-10-07", "close": 3.72700272, "volume": 71634.0}, {"date": "2009-10-08", "close": 3.753498, "volume": 2474.0}, {"date": "2009-10-09", "close": 3.974292, "volume": 23755.0}, {"date": "2009-10-12", "close": 4.195086, "volume": 24612.0}, {"date": "2009-10-13", "close": 4.195086, "volume": 4662.0}, {"date": "2009-10-14", "close": 3.974292, "volume": 10757.0}, {"date": "2009-10-15", "close": 3.9301332, "volume": 10190.0}, {"date": "2009-10-16", "close": 3.974292, "volume": 18709.0}, {"date": "2009-10-19", "close": 3.8859744, "volume": 5412.0}, {"date": "2009-10-20", "close": 3.8418156, "volume": 33355.0}, {"date": "2009-10-21", "close": 3.7976568, "volume": 13587.0}, {"date": "2009-10-22", "close": 3.7976568, "volume": 10632.0}, {"date": "2009-10-23", "close": 3.753498, "volume": 26889.0}, {"date": "2009-10-26", "close": 3.6210216, "volume": 26702.0}, {"date": "2009-10-27", "close": 3.6210216, "volume": 8413.0}, {"date": "2009-10-28", "close": 3.59452632, "volume": 8857.0}, {"date": "2009-10-29", "close": 3.4443864, "volume": 64095.0}, {"date": "2009-10-30", "close": 3.532704, "volume": 46706.0}, {"date": "2009-11-02", "close": 3.4443864, "volume": 6228.0}, {"date": "2009-11-03", "close": 3.532704, "volume": 9539.0}, {"date": "2009-11-04", "close": 3.51504048, "volume": 23931.0}, {"date": "2009-11-05", "close": 3.4885452, "volume": 10374.0}, {"date": "2009-11-06", "close": 3.5768628, "volume": 46120.0}, {"date": "2009-11-09", "close": 3.532704, "volume": 3331.0}, {"date": "2009-11-10", "close": 3.532704, "volume": 27401.0}, {"date": "2009-11-11", "close": 3.49737696, "volume": 19047.0}, {"date": "2009-11-12", "close": 3.46204992, "volume": 22051.0}, {"date": "2009-11-13", "close": 3.3560688, "volume": 12722.0}, {"date": "2009-11-16", "close": 3.31191, "volume": 51541.0}, {"date": "2009-11-17", "close": 3.25008768, "volume": 44433.0}, {"date": "2009-11-18", "close": 3.15293832, "volume": 86515.0}, {"date": "2009-11-19", "close": 3.25008768, "volume": 14048.0}, {"date": "2009-11-20", "close": 3.31191, "volume": 103786.0}, {"date": "2009-11-23", "close": 3.32957352, "volume": 36962.0}, {"date": "2009-11-24", "close": 3.34723704, "volume": 123208.0}, {"date": "2009-11-25", "close": 3.27658296, "volume": 5536.0}, {"date": "2009-11-26", "close": 3.2235924, "volume": 47972.0}, {"date": "2009-11-27", "close": 3.2235924, "volume": 35898.0}, {"date": "2009-11-30", "close": 3.20592888, "volume": 13701.0}, {"date": "2009-12-01", "close": 3.2235924, "volume": 55769.0}, {"date": "2009-12-02", "close": 3.32957352, "volume": 33546.0}, {"date": "2009-12-03", "close": 3.4002276, "volume": 7134.0}, {"date": "2009-12-04", "close": 3.42672288, "volume": 20384.0}, {"date": "2009-12-07", "close": 3.4002276, "volume": 6814.0}, {"date": "2009-12-08", "close": 3.31191, "volume": 15432.0}, {"date": "2009-12-09", "close": 3.32074176, "volume": 5784.0}, {"date": "2009-12-10", "close": 3.2677512, "volume": 2265.0}, {"date": "2009-12-11", "close": 3.31191, "volume": 2265.0}, {"date": "2009-12-14", "close": 3.39139584, "volume": 10800.0}, {"date": "2009-12-15", "close": 3.3560688, "volume": 20279.0}, {"date": "2009-12-16", "close": 3.3560688, "volume": 35696.0}, {"date": "2009-12-17", "close": 3.3560688, "volume": 18472.0}, {"date": "2009-12-18", "close": 3.4002276, "volume": 7507.0}, {"date": "2009-12-21", "close": 3.43555464, "volume": 21277.0}, {"date": "2009-12-22", "close": 3.49737696, "volume": 16483.0}, {"date": "2009-12-23", "close": 3.4443864, "volume": 22330.0}, {"date": "2009-12-24", "close": 3.4443864, "volume": 7213.0}, {"date": "2009-12-29", "close": 3.4443864, "volume": 3470.0}, {"date": "2009-12-30", "close": 3.40905936, "volume": 9096.0}, {"date": "2009-12-31", "close": 3.42672288, "volume": 7671.0}, {"date": "2010-01-04", "close": 3.36490056, "volume": 7465.0}, {"date": "2010-01-05", "close": 3.32957352, "volume": 24064.0}, {"date": "2010-01-06", "close": 3.19709712, "volume": 43555.0}, {"date": "2010-01-07", "close": 3.3560688, "volume": 24218.0}, {"date": "2010-01-08", "close": 3.34723704, "volume": 2524.0}, {"date": "2010-01-11", "close": 3.3560688, "volume": 6794.0}, {"date": "2010-01-12", "close": 3.3560688, "volume": 3397.0}, {"date": "2010-01-13", "close": 3.73583448, "volume": 62557.0}, {"date": "2010-01-14", "close": 3.85064736, "volume": 73991.0}, {"date": "2010-01-15", "close": 3.85064736, "volume": 170712.0}, {"date": "2010-01-18", "close": 4.02728256, "volume": 120477.0}, {"date": "2010-01-19", "close": 4.0626096, "volume": 85772.0}, {"date": "2010-01-20", "close": 3.96546024, "volume": 37699.0}, {"date": "2010-01-21", "close": 3.9301332, "volume": 58059.0}, {"date": "2010-01-22", "close": 3.974292, "volume": 56540.0}, {"date": "2010-01-25", "close": 4.0184508, "volume": 95161.0}, {"date": "2010-01-27", "close": 4.04494608, "volume": 36708.0}, {"date": "2010-01-28", "close": 3.99195552, "volume": 16762.0}, {"date": "2010-01-29", "close": 3.93896496, "volume": 23495.0}, {"date": "2010-02-01", "close": 3.64751688, "volume": 45540.0}, {"date": "2010-02-02", "close": 3.7093392, "volume": 17043.0}, {"date": "2010-02-03", "close": 3.7093392, "volume": 35327.0}, {"date": "2010-02-04", "close": 3.65634864, "volume": 15436.0}, {"date": "2010-02-05", "close": 3.532704, "volume": 18056.0}, {"date": "2010-02-08", "close": 3.532704, "volume": 5990.0}, {"date": "2010-02-09", "close": 3.61218984, "volume": 12666.0}, {"date": "2010-02-10", "close": 3.532704, "volume": 7470.0}, {"date": "2010-02-11", "close": 3.532704, "volume": 5640.0}, {"date": "2010-02-12", "close": 3.532704, "volume": 63950.0}, {"date": "2010-02-15", "close": 3.7976568, "volume": 62955.0}, {"date": "2010-02-16", "close": 3.82415208, "volume": 40481.0}, {"date": "2010-02-17", "close": 3.7093392, "volume": 29445.0}, {"date": "2010-02-18", "close": 3.7093392, "volume": 80623.0}, {"date": "2010-02-19", "close": 3.81532032, "volume": 18552.0}, {"date": "2010-02-22", "close": 3.9301332, "volume": 50999.0}, {"date": "2010-02-23", "close": 4.08027312, "volume": 39398.0}, {"date": "2010-02-24", "close": 3.93896496, "volume": 20721.0}, {"date": "2010-02-25", "close": 3.86831088, "volume": 6473.0}, {"date": "2010-02-26", "close": 3.86831088, "volume": 11151.0}, {"date": "2010-03-01", "close": 3.8418156, "volume": 10177.0}, {"date": "2010-03-02", "close": 3.81532032, "volume": 13476.0}, {"date": "2010-03-03", "close": 3.8418156, "volume": 15324.0}, {"date": "2010-03-04", "close": 3.94779672, "volume": 22417.0}, {"date": "2010-03-05", "close": 3.87714264, "volume": 13040.0}, {"date": "2010-03-08", "close": 3.85064736, "volume": 12129.0}, {"date": "2010-03-09", "close": 3.85064736, "volume": 3963.0}, {"date": "2010-03-10", "close": 3.8859744, "volume": 23084.0}, {"date": "2010-03-11", "close": 3.8859744, "volume": 4249.0}, {"date": "2010-03-12", "close": 3.8859744, "volume": 2866.0}, {"date": "2010-03-15", "close": 3.9301332, "volume": 23038.0}, {"date": "2010-03-16", "close": 3.94779672, "volume": 15672.0}, {"date": "2010-03-17", "close": 3.96546024, "volume": 17676.0}, {"date": "2010-03-18", "close": 3.94779672, "volume": 24346.0}, {"date": "2010-03-19", "close": 3.94779672, "volume": 38013.0}, {"date": "2010-03-22", "close": 3.94779672, "volume": 12892.0}, {"date": "2010-03-23", "close": 3.82415208, "volume": 8903.0}, {"date": "2010-03-24", "close": 3.60335808, "volume": 36357.0}, {"date": "2010-03-25", "close": 3.6210216, "volume": 18089.0}, {"date": "2010-03-26", "close": 3.6651804, "volume": 2051.0}, {"date": "2010-03-29", "close": 3.40905936, "volume": 47766.0}, {"date": "2010-03-30", "close": 3.4885452, "volume": 28048.0}, {"date": "2010-03-31", "close": 3.3560688, "volume": 5147360.0}, {"date": "2010-04-01", "close": 3.46204992, "volume": 62602.0}, {"date": "2010-04-06", "close": 3.52387224, "volume": 115312.0}, {"date": "2010-04-07", "close": 3.59452632, "volume": 53477.0}, {"date": "2010-04-08", "close": 3.6210216, "volume": 439869.0}, {"date": "2010-04-09", "close": 3.77116152, "volume": 42188.0}, {"date": "2010-04-12", "close": 3.974292, "volume": 59353.0}, {"date": "2010-04-13", "close": 3.92130144, "volume": 68063.0}, {"date": "2010-04-14", "close": 3.974292, "volume": 58125.0}, {"date": "2010-04-15", "close": 3.96546024, "volume": 17761.0}, {"date": "2010-04-16", "close": 3.87714264, "volume": 9474.0}, {"date": "2010-04-19", "close": 3.90363792, "volume": 27600.0}, {"date": "2010-04-20", "close": 3.87714264, "volume": 6832.0}, {"date": "2010-04-21", "close": 3.87714264, "volume": 16783.0}, {"date": "2010-04-22", "close": 3.974292, "volume": 91977.0}, {"date": "2010-04-23", "close": 3.94779672, "volume": 49101.0}, {"date": "2010-04-27", "close": 3.974292, "volume": 59897.0}, {"date": "2010-04-28", "close": 3.974292, "volume": 85970.0}, {"date": "2010-04-29", "close": 3.974292, "volume": 78984.0}, {"date": "2010-04-30", "close": 3.9301332, "volume": 90257.0}, {"date": "2010-05-03", "close": 3.89480616, "volume": 23512.0}, {"date": "2010-05-04", "close": 3.85064736, "volume": 62171.0}, {"date": "2010-05-05", "close": 3.69167568, "volume": 33084.0}, {"date": "2010-05-06", "close": 3.73583448, "volume": 30256.0}, {"date": "2010-05-07", "close": 3.87714264, "volume": 34917.0}, {"date": "2010-05-10", "close": 3.77999328, "volume": 9183.0}, {"date": "2010-05-11", "close": 3.61218984, "volume": 56933.0}, {"date": "2010-05-12", "close": 3.6210216, "volume": 14409.0}, {"date": "2010-05-13", "close": 3.67401216, "volume": 27685.0}, {"date": "2010-05-14", "close": 3.64751688, "volume": 30809.0}, {"date": "2010-05-17", "close": 3.6651804, "volume": 45386.0}, {"date": "2010-05-18", "close": 3.72700272, "volume": 103753.0}, {"date": "2010-05-19", "close": 3.6651804, "volume": 27825.0}, {"date": "2010-05-20", "close": 3.7976568, "volume": 241743.0}, {"date": "2010-05-21", "close": 3.6651804, "volume": 138732.0}, {"date": "2010-05-24", "close": 3.70050744, "volume": 1577.0}, {"date": "2010-05-25", "close": 3.5768628, "volume": 1067.0}, {"date": "2010-05-26", "close": 3.54153576, "volume": 18016.0}, {"date": "2010-05-27", "close": 3.532704, "volume": 19745.0}, {"date": "2010-05-28", "close": 3.4885452, "volume": 35858.0}, {"date": "2010-05-31", "close": 3.4885452, "volume": 40199.0}, {"date": "2010-06-01", "close": 3.46204992, "volume": 5805.0}, {"date": "2010-06-02", "close": 3.60335808, "volume": 386.0}, {"date": "2010-06-03", "close": 3.47088168, "volume": 14167.0}, {"date": "2010-06-04", "close": 3.47088168, "volume": 574.0}, {"date": "2010-06-07", "close": 3.45321816, "volume": 36672.0}, {"date": "2010-06-08", "close": 3.4443864, "volume": 4529.0}, {"date": "2010-06-09", "close": 3.4443864, "volume": 2405.0}, {"date": "2010-06-10", "close": 3.33840528, "volume": 12603.0}, {"date": "2010-06-11", "close": 3.33840528, "volume": 6755.0}, {"date": "2010-06-15", "close": 3.30307824, "volume": 18002.0}, {"date": "2010-06-16", "close": 3.27658296, "volume": 12620.0}, {"date": "2010-06-17", "close": 3.32957352, "volume": 960.0}, {"date": "2010-06-18", "close": 3.32957352, "volume": 2884.0}, {"date": "2010-06-21", "close": 3.32957352, "volume": 13398.0}, {"date": "2010-06-22", "close": 3.32957352, "volume": 35325.0}, {"date": "2010-06-23", "close": 3.25891944, "volume": 21887.0}, {"date": "2010-06-24", "close": 3.1794336, "volume": 9238.0}, {"date": "2010-06-25", "close": 3.16177008, "volume": 13363.0}, {"date": "2010-06-28", "close": 3.1794336, "volume": 19321.0}, {"date": "2010-06-29", "close": 3.14410656, "volume": 4971.0}, {"date": "2010-06-30", "close": 3.05578896, "volume": 25382.0}, {"date": "2010-07-01", "close": 2.870322, "volume": 29586.0}, {"date": "2010-07-02", "close": 2.88798552, "volume": 34900.0}, {"date": "2010-07-05", "close": 2.9144808, "volume": 36773.0}, {"date": "2010-07-06", "close": 3.0027984, "volume": 49019.0}, {"date": "2010-07-07", "close": 3.03812544, "volume": 8005.0}, {"date": "2010-07-08", "close": 3.091116, "volume": 5015.0}, {"date": "2010-07-09", "close": 3.10877952, "volume": 1144.0}, {"date": "2010-07-12", "close": 3.07345248, "volume": 7920.0}, {"date": "2010-07-13", "close": 2.99396664, "volume": 5584.0}, {"date": "2010-07-14", "close": 3.05578896, "volume": 2241.0}, {"date": "2010-07-15", "close": 3.05578896, "volume": 4674.0}, {"date": "2010-07-16", "close": 3.0027984, "volume": 15818.0}, {"date": "2010-07-19", "close": 3.0027984, "volume": 4020.0}, {"date": "2010-07-21", "close": 2.870322, "volume": 44697.0}, {"date": "2010-07-22", "close": 2.81733144, "volume": 31035.0}, {"date": "2010-07-23", "close": 2.870322, "volume": 22429.0}, {"date": "2010-07-26", "close": 2.9144808, "volume": 10321.0}, {"date": "2010-07-27", "close": 2.96747136, "volume": 6068.0}, {"date": "2010-07-28", "close": 3.091116, "volume": 19346.0}, {"date": "2010-07-29", "close": 3.17060184, "volume": 31052.0}, {"date": "2010-07-30", "close": 3.17060184, "volume": 12883.0}, {"date": "2010-08-02", "close": 3.1794336, "volume": 481.0}, {"date": "2010-08-03", "close": 3.30307824, "volume": 7541.0}, {"date": "2010-08-04", "close": 3.32957352, "volume": 4013.0}, {"date": "2010-08-05", "close": 3.36490056, "volume": 34891.0}, {"date": "2010-08-06", "close": 3.36490056, "volume": 2751.0}, {"date": "2010-08-09", "close": 3.39139584, "volume": 28853.0}, {"date": "2010-08-10", "close": 3.37373232, "volume": 48884.0}, {"date": "2010-08-11", "close": 3.34723704, "volume": 34796.0}, {"date": "2010-08-12", "close": 3.18826536, "volume": 11823.0}, {"date": "2010-08-13", "close": 3.2677512, "volume": 4497.0}, {"date": "2010-08-16", "close": 3.2677512, "volume": 4368.0}, {"date": "2010-08-17", "close": 3.31191, "volume": 21527.0}, {"date": "2010-08-18", "close": 3.25008768, "volume": 2800.0}, {"date": "2010-08-19", "close": 3.25008768, "volume": 14153.0}, {"date": "2010-08-20", "close": 3.4546493, "volume": 192677.0}, {"date": "2010-08-26", "close": 3.25773567, "volume": 53078.0}, {"date": "2010-08-27", "close": 3.1305568, "volume": 112904.0}, {"date": "2010-08-30", "close": 3.1305568, "volume": 52127.0}, {"date": "2010-08-31", "close": 3.08164185, "volume": 23603.0}, {"date": "2010-09-01", "close": 3.2283867, "volume": 32074.0}, {"date": "2010-09-02", "close": 3.1305568, "volume": 62269.0}, {"date": "2010-09-03", "close": 3.10120783, "volume": 33607.0}, {"date": "2010-09-06", "close": 3.11099082, "volume": 36055.0}, {"date": "2010-09-07", "close": 3.09142484, "volume": 299073.0}, {"date": "2010-09-08", "close": 3.08164185, "volume": 71322.0}, {"date": "2010-09-09", "close": 3.09142484, "volume": 108275.0}, {"date": "2010-09-10", "close": 3.08164185, "volume": 17946.0}, {"date": "2010-09-13", "close": 3.07185886, "volume": 24124.0}, {"date": "2010-09-14", "close": 3.10120783, "volume": 202643.0}, {"date": "2010-09-15", "close": 3.09142484, "volume": 43836.0}, {"date": "2010-09-16", "close": 3.09142484, "volume": 89075.0}, {"date": "2010-09-17", "close": 3.04250989, "volume": 107916.0}, {"date": "2010-09-20", "close": 3.02294391, "volume": 1074024.0}, {"date": "2010-09-21", "close": 3.00337793, "volume": 123645.0}, {"date": "2010-09-22", "close": 2.97402896, "volume": 53020.0}, {"date": "2010-09-23", "close": 3.01316092, "volume": 21309.0}, {"date": "2010-09-24", "close": 2.98381195, "volume": 109570.0}, {"date": "2010-09-27", "close": 3.0327269, "volume": 92630.0}, {"date": "2010-09-28", "close": 3.14033979, "volume": 142365.0}, {"date": "2010-09-29", "close": 3.17947175, "volume": 140454.0}, {"date": "2010-09-30", "close": 3.1305568, "volume": 96941.0}, {"date": "2010-10-01", "close": 3.1305568, "volume": 99375.0}, {"date": "2010-10-04", "close": 3.28708464, "volume": 54213.0}, {"date": "2010-10-05", "close": 3.24795268, "volume": 35309.0}, {"date": "2010-10-06", "close": 3.20882072, "volume": 19199.0}, {"date": "2010-10-07", "close": 3.20882072, "volume": 14035.0}, {"date": "2010-10-08", "close": 3.2283867, "volume": 20525.0}, {"date": "2010-10-11", "close": 3.20882072, "volume": 39048.0}, {"date": "2010-10-12", "close": 3.15012278, "volume": 39876.0}, {"date": "2010-10-13", "close": 3.17947175, "volume": 17726.0}, {"date": "2010-10-14", "close": 3.19903773, "volume": 7494.0}, {"date": "2010-10-15", "close": 3.20882072, "volume": 37971.0}, {"date": "2010-10-18", "close": 3.21860371, "volume": 26901.0}, {"date": "2010-10-19", "close": 3.24795268, "volume": 41093.0}, {"date": "2010-10-20", "close": 3.2283867, "volume": 22627.0}, {"date": "2010-10-21", "close": 3.2283867, "volume": 122121.0}, {"date": "2010-10-22", "close": 3.2283867, "volume": 21351.0}, {"date": "2010-10-25", "close": 3.2283867, "volume": 56083.0}, {"date": "2010-10-26", "close": 3.16968876, "volume": 34798.0}, {"date": "2010-10-27", "close": 3.12077381, "volume": 98568.0}, {"date": "2010-10-28", "close": 3.17947175, "volume": 137104.0}, {"date": "2010-10-29", "close": 3.15012278, "volume": 36391.0}, {"date": "2010-11-01", "close": 3.15012278, "volume": 45073.0}, {"date": "2010-11-02", "close": 3.15990577, "volume": 13247.0}, {"date": "2010-11-03", "close": 3.17947175, "volume": 43924.0}, {"date": "2010-11-04", "close": 3.17947175, "volume": 28349.0}, {"date": "2010-11-05", "close": 3.08164185, "volume": 64432.0}, {"date": "2010-11-08", "close": 3.07185886, "volume": 32145.0}, {"date": "2010-11-09", "close": 3.04250989, "volume": 41315.0}, {"date": "2010-11-10", "close": 3.02294391, "volume": 115932.0}, {"date": "2010-11-11", "close": 3.0327269, "volume": 124587.0}, {"date": "2010-11-12", "close": 3.08164185, "volume": 118699.0}, {"date": "2010-11-15", "close": 3.06207587, "volume": 19603.0}, {"date": "2010-11-16", "close": 2.99359494, "volume": 71337.0}, {"date": "2010-11-17", "close": 2.94467999, "volume": 131185.0}, {"date": "2010-11-18", "close": 2.934897, "volume": 247416.0}, {"date": "2010-11-19", "close": 2.95446298, "volume": 189242.0}, {"date": "2010-11-22", "close": 3.0327269, "volume": 273545.0}, {"date": "2010-11-23", "close": 3.0327269, "volume": 25326.0}, {"date": "2010-11-24", "close": 3.01316092, "volume": 70767.0}, {"date": "2010-11-25", "close": 3.07185886, "volume": 89467.0}, {"date": "2010-11-26", "close": 3.12077381, "volume": 94034.0}, {"date": "2010-11-29", "close": 3.1305568, "volume": 21181.0}, {"date": "2010-11-30", "close": 3.15012278, "volume": 88944.0}, {"date": "2010-12-01", "close": 3.1305568, "volume": 10755.0}, {"date": "2010-12-02", "close": 3.1305568, "volume": 36784.0}, {"date": "2010-12-03", "close": 3.15990577, "volume": 13332.0}, {"date": "2010-12-06", "close": 3.14033979, "volume": 63427.0}, {"date": "2010-12-07", "close": 3.05229288, "volume": 90849.0}, {"date": "2010-12-08", "close": 3.08164185, "volume": 24670.0}, {"date": "2010-12-09", "close": 3.05229288, "volume": 500.0}, {"date": "2010-12-10", "close": 3.1305568, "volume": 78581.0}, {"date": "2010-12-13", "close": 3.08164185, "volume": 45737.0}, {"date": "2010-12-14", "close": 3.12077381, "volume": 37963.0}, {"date": "2010-12-15", "close": 3.12077381, "volume": 18624.0}, {"date": "2010-12-16", "close": 3.12077381, "volume": 57711.0}, {"date": "2010-12-17", "close": 3.1305568, "volume": 30228.0}, {"date": "2010-12-20", "close": 3.11099082, "volume": 12616.0}, {"date": "2010-12-21", "close": 3.1305568, "volume": 24792.0}, {"date": "2010-12-22", "close": 3.1305568, "volume": 64705.0}, {"date": "2010-12-23", "close": 3.1305568, "volume": 70978.0}, {"date": "2010-12-29", "close": 3.1305568, "volume": 10530.0}, {"date": "2010-12-30", "close": 3.1305568, "volume": 22187.0}, {"date": "2010-12-31", "close": 3.1305568, "volume": 63441.0}, {"date": "2011-01-04", "close": 3.17947175, "volume": 45822.0}, {"date": "2011-01-05", "close": 3.1305568, "volume": 31589.0}, {"date": "2011-01-06", "close": 3.1305568, "volume": 1635.0}, {"date": "2011-01-07", "close": 3.21860371, "volume": 15446.0}, {"date": "2011-01-10", "close": 3.21860371, "volume": 22252.0}, {"date": "2011-01-11", "close": 3.34578258, "volume": 36017.0}, {"date": "2011-01-12", "close": 3.24795268, "volume": 22944.0}, {"date": "2011-01-13", "close": 3.3262166, "volume": 21342.0}, {"date": "2011-01-14", "close": 3.31643361, "volume": 83990.0}, {"date": "2011-01-17", "close": 3.33599959, "volume": 87774.0}, {"date": "2011-01-18", "close": 3.3262166, "volume": 51267.0}, {"date": "2011-01-19", "close": 3.31643361, "volume": 47660.0}, {"date": "2011-01-20", "close": 3.26751866, "volume": 22764.0}, {"date": "2011-01-21", "close": 3.27730165, "volume": 14378.0}, {"date": "2011-01-24", "close": 3.29686763, "volume": 15767.0}, {"date": "2011-01-25", "close": 3.37513155, "volume": 82966.0}, {"date": "2011-01-27", "close": 3.35556557, "volume": 37171.0}, {"date": "2011-01-28", "close": 3.30665062, "volume": 44711.0}, {"date": "2011-01-31", "close": 3.25773567, "volume": 30327.0}, {"date": "2011-02-01", "close": 3.26751866, "volume": 14193.0}, {"date": "2011-02-02", "close": 3.27730165, "volume": 29201.0}, {"date": "2011-02-03", "close": 3.30665062, "volume": 52556.0}, {"date": "2011-02-04", "close": 3.31643361, "volume": 120622.0}, {"date": "2011-02-07", "close": 3.3262166, "volume": 40455.0}, {"date": "2011-02-08", "close": 3.3262166, "volume": 14138.0}, {"date": "2011-02-09", "close": 3.27730165, "volume": 17692.0}, {"date": "2011-02-10", "close": 3.26751866, "volume": 36308.0}, {"date": "2011-02-11", "close": 3.26751866, "volume": 192971.0}, {"date": "2011-02-14", "close": 3.2283867, "volume": 44920.0}, {"date": "2011-02-15", "close": 3.19903773, "volume": 40699.0}, {"date": "2011-02-16", "close": 3.18925474, "volume": 31737.0}, {"date": "2011-02-17", "close": 3.14033979, "volume": 55010.0}, {"date": "2011-02-18", "close": 3.17947175, "volume": 17300.0}, {"date": "2011-02-21", "close": 3.19903773, "volume": 70359.0}, {"date": "2011-02-22", "close": 3.2283867, "volume": 20822.0}, {"date": "2011-02-23", "close": 3.2283867, "volume": 1563.0}, {"date": "2011-02-24", "close": 3.26751866, "volume": 25405.0}, {"date": "2011-02-25", "close": 3.21860371, "volume": 29139.0}, {"date": "2011-02-28", "close": 3.19903773, "volume": 73608.0}, {"date": "2011-03-01", "close": 3.19903773, "volume": 163601.0}, {"date": "2011-03-02", "close": 3.3262166, "volume": 55230.0}, {"date": "2011-03-03", "close": 3.21860371, "volume": 61999.0}, {"date": "2011-03-04", "close": 3.10120783, "volume": 42067.0}, {"date": "2011-03-07", "close": 3.04250989, "volume": 85813.0}, {"date": "2011-03-08", "close": 3.1305568, "volume": 19067.0}, {"date": "2011-03-09", "close": 3.12077381, "volume": 39865.0}, {"date": "2011-03-10", "close": 3.10120783, "volume": 32209.0}, {"date": "2011-03-11", "close": 3.10120783, "volume": 13814.0}, {"date": "2011-03-14", "close": 2.99359494, "volume": 68175.0}, {"date": "2011-03-15", "close": 2.91533102, "volume": 140185.0}, {"date": "2011-03-16", "close": 2.81750112, "volume": 112996.0}, {"date": "2011-03-17", "close": 2.82728411, "volume": 113320.0}, {"date": "2011-03-18", "close": 2.88598205, "volume": 23173.0}, {"date": "2011-03-21", "close": 2.87619906, "volume": 67549.0}, {"date": "2011-03-22", "close": 2.88598205, "volume": 62382.0}, {"date": "2011-03-23", "close": 2.79793514, "volume": 101727.0}, {"date": "2011-03-24", "close": 2.98381195, "volume": 51392.0}, {"date": "2011-03-25", "close": 3.00337793, "volume": 23317.0}, {"date": "2011-03-28", "close": 2.92511401, "volume": 44457.0}, {"date": "2011-03-29", "close": 2.91533102, "volume": 22241.0}, {"date": "2011-03-30", "close": 2.97402896, "volume": 15268.0}, {"date": "2011-03-31", "close": 2.92511401, "volume": 35978.0}, {"date": "2011-04-01", "close": 3.02294391, "volume": 6736.0}, {"date": "2011-04-04", "close": 2.87619906, "volume": 56125.0}, {"date": "2011-04-05", "close": 2.97402896, "volume": 13785.0}, {"date": "2011-04-06", "close": 3.04250989, "volume": 23175.0}, {"date": "2011-04-07", "close": 3.11099082, "volume": 39590.0}, {"date": "2011-04-08", "close": 3.02294391, "volume": 152967.0}, {"date": "2011-04-11", "close": 3.11099082, "volume": 101737.0}, {"date": "2011-04-12", "close": 3.02294391, "volume": 18470.0}, {"date": "2011-04-13", "close": 3.0327269, "volume": 89571.0}, {"date": "2011-04-14", "close": 3.05229288, "volume": 147621.0}, {"date": "2011-04-15", "close": 3.0327269, "volume": 57158.0}, {"date": "2011-04-18", "close": 3.05229288, "volume": 68016.0}, {"date": "2011-04-19", "close": 3.0327269, "volume": 171130.0}, {"date": "2011-04-20", "close": 3.01316092, "volume": 74922.0}, {"date": "2011-04-21", "close": 3.01316092, "volume": 8341.0}, {"date": "2011-04-27", "close": 3.02294391, "volume": 63991.0}, {"date": "2011-04-28", "close": 3.01316092, "volume": 88930.0}, {"date": "2011-04-29", "close": 3.06207587, "volume": 18292.0}, {"date": "2011-05-02", "close": 3.0327269, "volume": 34246.0}, {"date": "2011-05-03", "close": 2.94467999, "volume": 90409.0}, {"date": "2011-05-04", "close": 2.99359494, "volume": 290707.0}, {"date": "2011-05-05", "close": 2.95446298, "volume": 119305.0}, {"date": "2011-05-06", "close": 2.99359494, "volume": 20507.0}, {"date": "2011-05-09", "close": 2.43596451, "volume": 705570.0}, {"date": "2011-05-10", "close": 2.18160677, "volume": 715999.0}, {"date": "2011-05-11", "close": 2.1522578, "volume": 460983.0}, {"date": "2011-05-12", "close": 2.10334285, "volume": 333164.0}, {"date": "2011-05-13", "close": 1.96638099, "volume": 223210.0}, {"date": "2011-05-16", "close": 2.10334285, "volume": 195214.0}, {"date": "2011-05-17", "close": 2.1522578, "volume": 217228.0}, {"date": "2011-05-18", "close": 2.19138976, "volume": 74008.0}, {"date": "2011-05-19", "close": 2.17182378, "volume": 61904.0}, {"date": "2011-05-20", "close": 2.16204079, "volume": 46385.0}, {"date": "2011-05-23", "close": 2.18160677, "volume": 25678.0}, {"date": "2011-05-24", "close": 2.1522578, "volume": 40324.0}, {"date": "2011-05-25", "close": 2.07399388, "volume": 61783.0}, {"date": "2011-05-26", "close": 2.07399388, "volume": 3312.0}, {"date": "2011-05-27", "close": 2.0544279, "volume": 71377.0}, {"date": "2011-05-30", "close": 2.03486192, "volume": 3105.0}, {"date": "2011-05-31", "close": 2.07399388, "volume": 17490.0}, {"date": "2011-06-01", "close": 2.10334285, "volume": 36391.0}, {"date": "2011-06-02", "close": 2.0544279, "volume": 19860.0}, {"date": "2011-06-03", "close": 2.09355986, "volume": 27820.0}, {"date": "2011-06-06", "close": 2.07399388, "volume": 38149.0}, {"date": "2011-06-07", "close": 2.08377687, "volume": 9546.0}, {"date": "2011-06-08", "close": 2.02507893, "volume": 18065.0}, {"date": "2011-06-09", "close": 2.00551295, "volume": 24526.0}, {"date": "2011-06-10", "close": 2.00551295, "volume": 50825.0}, {"date": "2011-06-14", "close": 1.99572996, "volume": 18208.0}, {"date": "2011-06-15", "close": 1.99572996, "volume": 52855.0}, {"date": "2011-06-16", "close": 1.98594697, "volume": 23037.0}, {"date": "2011-06-17", "close": 2.03486192, "volume": 179089.0}, {"date": "2011-06-20", "close": 2.02507893, "volume": 82445.0}, {"date": "2011-06-21", "close": 1.956598, "volume": 65655.0}, {"date": "2011-06-22", "close": 1.94681501, "volume": 50950.0}, {"date": "2011-06-23", "close": 1.883225575, "volume": 133568.0}, {"date": "2011-06-24", "close": 1.81963614, "volume": 88313.0}, {"date": "2011-06-27", "close": 1.795178665, "volume": 55780.0}, {"date": "2011-06-28", "close": 1.81963614, "volume": 44838.0}, {"date": "2011-06-29", "close": 1.785395675, "volume": 64700.0}, {"date": "2011-06-30", "close": 1.80007016, "volume": 80908.0}, {"date": "2011-07-01", "close": 1.863659595, "volume": 21895.0}, {"date": "2011-07-04", "close": 1.956598, "volume": 21464.0}, {"date": "2011-07-05", "close": 1.956598, "volume": 24712.0}, {"date": "2011-07-06", "close": 1.90768305, "volume": 65260.0}, {"date": "2011-07-07", "close": 1.90768305, "volume": 91558.0}, {"date": "2011-07-08", "close": 1.932140525, "volume": 29439.0}, {"date": "2011-07-11", "close": 1.912574545, "volume": 13656.0}, {"date": "2011-07-12", "close": 1.91746604, "volume": 30260.0}, {"date": "2011-07-13", "close": 1.951706505, "volume": 17352.0}, {"date": "2011-07-14", "close": 1.956598, "volume": 37257.0}, {"date": "2011-07-15", "close": 1.956598, "volume": 62326.0}, {"date": "2011-07-18", "close": 1.90768305, "volume": 46557.0}, {"date": "2011-07-19", "close": 1.87833408, "volume": 88144.0}, {"date": "2011-07-20", "close": 1.90768305, "volume": 69261.0}, {"date": "2011-07-21", "close": 1.883225575, "volume": 63884.0}, {"date": "2011-07-22", "close": 1.84898511, "volume": 55164.0}, {"date": "2011-07-25", "close": 1.88811707, "volume": 39809.0}, {"date": "2011-07-26", "close": 1.84898511, "volume": 158882.0}, {"date": "2011-07-27", "close": 1.80985315, "volume": 35129.0}, {"date": "2011-07-28", "close": 1.79028717, "volume": 45794.0}, {"date": "2011-07-29", "close": 1.804961655, "volume": 111942.0}, {"date": "2011-08-01", "close": 1.73158923, "volume": 46605.0}, {"date": "2011-08-02", "close": 1.70224026, "volume": 130060.0}, {"date": "2011-08-03", "close": 1.68267428, "volume": 157576.0}, {"date": "2011-08-04", "close": 1.58484438, "volume": 54485.0}, {"date": "2011-08-05", "close": 1.49679747, "volume": 164287.0}, {"date": "2011-08-08", "close": 1.43809953, "volume": 145040.0}, {"date": "2011-08-09", "close": 1.423425045, "volume": 99789.0}, {"date": "2011-08-10", "close": 1.55549541, "volume": 35913.0}, {"date": "2011-08-11", "close": 1.57506139, "volume": 116077.0}, {"date": "2011-08-12", "close": 1.61419335, "volume": 42318.0}, {"date": "2011-08-15", "close": 1.58484438, "volume": 51724.0}, {"date": "2011-08-16", "close": 1.55549541, "volume": 128770.0}, {"date": "2011-08-17", "close": 1.51636345, "volume": 70686.0}, {"date": "2011-08-18", "close": 1.49679747, "volume": 77009.0}, {"date": "2011-08-19", "close": 1.51636345, "volume": 65565.0}, {"date": "2011-08-22", "close": 1.540820925, "volume": 93489.0}, {"date": "2011-08-23", "close": 1.550603915, "volume": 128067.0}, {"date": "2011-08-24", "close": 1.550603915, "volume": 104822.0}, {"date": "2011-08-25", "close": 1.560386905, "volume": 46785.0}, {"date": "2011-08-26", "close": 1.550603915, "volume": 40016.0}, {"date": "2011-08-29", "close": 1.44788252, "volume": 92377.0}, {"date": "2011-08-30", "close": 1.44788252, "volume": 16400.0}, {"date": "2011-08-31", "close": 1.413642055, "volume": 124129.0}, {"date": "2011-09-01", "close": 1.42831654, "volume": 32945.0}, {"date": "2011-09-02", "close": 1.42831654, "volume": 152870.0}, {"date": "2011-09-05", "close": 1.42831654, "volume": 90609.0}, {"date": "2011-09-06", "close": 1.413642055, "volume": 37264.0}, {"date": "2011-09-07", "close": 1.35983561, "volume": 125421.0}, {"date": "2011-09-08", "close": 1.35983561, "volume": 59349.0}, {"date": "2011-09-09", "close": 1.40875056, "volume": 100098.0}, {"date": "2011-09-12", "close": 1.41853355, "volume": 187567.0}, {"date": "2011-09-13", "close": 1.39896757, "volume": 53129.0}, {"date": "2011-09-14", "close": 1.3696186, "volume": 131140.0}, {"date": "2011-09-15", "close": 1.306029165, "volume": 259432.0}, {"date": "2011-09-16", "close": 1.35983561, "volume": 115921.0}, {"date": "2011-09-19", "close": 1.41853355, "volume": 44829.0}, {"date": "2011-09-20", "close": 1.44788252, "volume": 10008.0}, {"date": "2011-09-21", "close": 1.3696186, "volume": 106099.0}, {"date": "2011-09-22", "close": 1.3696186, "volume": 48008.0}, {"date": "2011-09-23", "close": 1.38918458, "volume": 101389.0}, {"date": "2011-09-26", "close": 1.3696186, "volume": 54181.0}, {"date": "2011-09-27", "close": 1.35983561, "volume": 67047.0}, {"date": "2011-09-28", "close": 1.35983561, "volume": 42490.0}, {"date": "2011-09-29", "close": 1.35983561, "volume": 14043.0}, {"date": "2011-09-30", "close": 1.35983561, "volume": 19418.0}, {"date": "2011-10-03", "close": 1.35983561, "volume": 18016.0}, {"date": "2011-10-04", "close": 1.32070365, "volume": 109175.0}, {"date": "2011-10-05", "close": 1.296246175, "volume": 406646.0}, {"date": "2011-10-06", "close": 1.276680195, "volume": 129661.0}, {"date": "2011-10-07", "close": 1.30113767, "volume": 289537.0}, {"date": "2011-10-10", "close": 1.306029165, "volume": 83407.0}, {"date": "2011-10-11", "close": 1.335378135, "volume": 32910.0}, {"date": "2011-10-12", "close": 1.33048664, "volume": 60882.0}, {"date": "2011-10-13", "close": 1.364727105, "volume": 193059.0}, {"date": "2011-10-14", "close": 1.35005262, "volume": 89016.0}, {"date": "2011-10-17", "close": 1.4674485, "volume": 443544.0}, {"date": "2011-10-18", "close": 1.433208035, "volume": 175623.0}, {"date": "2011-10-19", "close": 1.4674485, "volume": 142242.0}, {"date": "2011-10-20", "close": 1.4674485, "volume": 98593.0}, {"date": "2011-10-21", "close": 1.43809953, "volume": 22192.0}, {"date": "2011-10-24", "close": 1.4674485, "volume": 147805.0}, {"date": "2011-10-25", "close": 1.560386905, "volume": 353557.0}, {"date": "2011-10-26", "close": 1.49679747, "volume": 90384.0}, {"date": "2011-10-27", "close": 1.531037935, "volume": 50527.0}, {"date": "2011-10-28", "close": 1.51636345, "volume": 75929.0}, {"date": "2011-10-31", "close": 1.60441036, "volume": 96352.0}, {"date": "2011-11-01", "close": 1.61419335, "volume": 162664.0}, {"date": "2011-11-02", "close": 1.59462737, "volume": 97884.0}, {"date": "2011-11-03", "close": 1.58484438, "volume": 67442.0}, {"date": "2011-11-04", "close": 1.61419335, "volume": 107685.0}, {"date": "2011-11-07", "close": 1.65332531, "volume": 134709.0}, {"date": "2011-11-08", "close": 1.78050418, "volume": 160957.0}, {"date": "2011-11-09", "close": 1.92724903, "volume": 240680.0}, {"date": "2011-11-10", "close": 1.92724903, "volume": 272727.0}, {"date": "2011-11-11", "close": 1.89790006, "volume": 100958.0}, {"date": "2011-11-14", "close": 2.08377687, "volume": 141630.0}, {"date": "2011-11-15", "close": 2.0544279, "volume": 113840.0}, {"date": "2011-11-16", "close": 1.93703202, "volume": 36188.0}, {"date": "2011-11-17", "close": 1.83920212, "volume": 112304.0}, {"date": "2011-11-18", "close": 1.84898511, "volume": 29403.0}, {"date": "2011-11-21", "close": 1.7609382, "volume": 132719.0}, {"date": "2011-11-22", "close": 1.82941913, "volume": 24595.0}, {"date": "2011-11-23", "close": 1.87833408, "volume": 33154.0}, {"date": "2011-11-24", "close": 1.81963614, "volume": 22161.0}, {"date": "2011-11-25", "close": 1.7609382, "volume": 30839.0}, {"date": "2011-11-28", "close": 1.77072119, "volume": 54967.0}, {"date": "2011-11-29", "close": 1.7609382, "volume": 17530.0}, {"date": "2011-11-30", "close": 1.795178665, "volume": 3129.0}, {"date": "2011-12-01", "close": 1.80985315, "volume": 55713.0}, {"date": "2011-12-02", "close": 1.80985315, "volume": 27388.0}, {"date": "2011-12-05", "close": 1.90768305, "volume": 48845.0}, {"date": "2011-12-06", "close": 1.93703202, "volume": 92769.0}, {"date": "2011-12-07", "close": 1.94681501, "volume": 140003.0}, {"date": "2011-12-08", "close": 1.88811707, "volume": 29971.0}, {"date": "2011-12-09", "close": 1.8587681, "volume": 10798.0}, {"date": "2011-12-12", "close": 1.89790006, "volume": 5006.0}, {"date": "2011-12-13", "close": 1.81963614, "volume": 25485.0}, {"date": "2011-12-14", "close": 1.824527635, "volume": 18075.0}, {"date": "2011-12-15", "close": 1.824527635, "volume": 46448.0}, {"date": "2011-12-16", "close": 1.7609382, "volume": 109958.0}, {"date": "2011-12-19", "close": 1.47723149, "volume": 340918.0}, {"date": "2011-12-20", "close": 1.58484438, "volume": 185010.0}, {"date": "2011-12-21", "close": 1.619084845, "volume": 51299.0}, {"date": "2011-12-22", "close": 1.6631083, "volume": 28816.0}, {"date": "2011-12-28", "close": 1.65332531, "volume": 10951.0}, {"date": "2011-12-29", "close": 1.62397634, "volume": 14860.0}, {"date": "2011-12-30", "close": 1.68267428, "volume": 31688.0}, {"date": "2012-01-03", "close": 1.65332531, "volume": 26331.0}, {"date": "2012-01-04", "close": 1.71202325, "volume": 21804.0}, {"date": "2012-01-05", "close": 1.71202325, "volume": 8953.0}, {"date": "2012-01-06", "close": 1.74137222, "volume": 35462.0}, {"date": "2012-01-09", "close": 1.716914745, "volume": 107931.0}, {"date": "2012-01-10", "close": 1.71202325, "volume": 55869.0}, {"date": "2012-01-11", "close": 1.736480725, "volume": 21218.0}, {"date": "2012-01-12", "close": 1.71202325, "volume": 36983.0}, {"date": "2012-01-13", "close": 1.78050418, "volume": 31602.0}, {"date": "2012-01-16", "close": 1.7609382, "volume": 75315.0}, {"date": "2012-01-17", "close": 1.72180624, "volume": 4600.0}, {"date": "2012-01-18", "close": 1.71202325, "volume": 24513.0}, {"date": "2012-01-19", "close": 1.71202325, "volume": 15545.0}, {"date": "2012-01-20", "close": 1.68267428, "volume": 46593.0}, {"date": "2012-01-23", "close": 1.68267428, "volume": 23686.0}, {"date": "2012-01-24", "close": 1.6631083, "volume": 19857.0}, {"date": "2012-01-25", "close": 1.68267428, "volume": 1533.0}, {"date": "2012-01-27", "close": 1.71202325, "volume": 30265.0}, {"date": "2012-01-30", "close": 1.74137222, "volume": 42511.0}, {"date": "2012-01-31", "close": 1.74137222, "volume": 8358.0}, {"date": "2012-02-01", "close": 1.74137222, "volume": 36788.0}, {"date": "2012-02-02", "close": 1.7609382, "volume": 25701.0}, {"date": "2012-02-03", "close": 1.74137222, "volume": 28673.0}, {"date": "2012-02-06", "close": 1.75115521, "volume": 57666.0}, {"date": "2012-02-07", "close": 1.7609382, "volume": 26745.0}, {"date": "2012-02-08", "close": 1.80985315, "volume": 141222.0}, {"date": "2012-02-09", "close": 1.80985315, "volume": 12777.0}, {"date": "2012-02-10", "close": 1.80985315, "volume": 12863.0}, {"date": "2012-02-13", "close": 1.80985315, "volume": 18292.0}, {"date": "2012-02-14", "close": 1.80985315, "volume": 2998.0}, {"date": "2012-02-15", "close": 1.80985315, "volume": 17620.0}, {"date": "2012-02-16", "close": 1.82941913, "volume": 165214.0}, {"date": "2012-02-17", "close": 1.80985315, "volume": 30920.0}, {"date": "2012-02-20", "close": 1.804961655, "volume": 9793.0}, {"date": "2012-02-21", "close": 1.78050418, "volume": 110941.0}, {"date": "2012-02-22", "close": 1.77072119, "volume": 23714.0}, {"date": "2012-02-23", "close": 1.78050418, "volume": 19093.0}, {"date": "2012-02-24", "close": 1.7609382, "volume": 32290.0}, {"date": "2012-02-27", "close": 1.75115521, "volume": 41013.0}, {"date": "2012-02-28", "close": 1.72180624, "volume": 42216.0}, {"date": "2012-02-29", "close": 1.589735875, "volume": 160010.0}, {"date": "2012-03-01", "close": 1.64354232, "volume": 37283.0}, {"date": "2012-03-02", "close": 1.69245727, "volume": 17698.0}, {"date": "2012-03-05", "close": 1.61419335, "volume": 134911.0}, {"date": "2012-03-06", "close": 1.58484438, "volume": 754892.0}, {"date": "2012-03-07", "close": 1.60441036, "volume": 36633.0}, {"date": "2012-03-08", "close": 1.58484438, "volume": 7017.0}, {"date": "2012-03-09", "close": 1.51636345, "volume": 11026.0}, {"date": "2012-03-12", "close": 1.5652784, "volume": 42578.0}, {"date": "2012-03-13", "close": 1.609301855, "volume": 31691.0}, {"date": "2012-03-14", "close": 1.58484438, "volume": 51873.0}, {"date": "2012-03-15", "close": 1.60441036, "volume": 28417.0}, {"date": "2012-03-16", "close": 1.58484438, "volume": 36725.0}, {"date": "2012-03-19", "close": 1.61419335, "volume": 20140.0}, {"date": "2012-03-20", "close": 1.58484438, "volume": 16237.0}, {"date": "2012-03-22", "close": 1.570169895, "volume": 17224.0}, {"date": "2012-03-23", "close": 1.58484438, "volume": 25555.0}, {"date": "2012-03-26", "close": 1.589735875, "volume": 85016.0}, {"date": "2012-03-27", "close": 1.58484438, "volume": 29337.0}, {"date": "2012-03-28", "close": 1.60441036, "volume": 37821.0}, {"date": "2012-03-29", "close": 1.5652784, "volume": 50802.0}, {"date": "2012-03-30", "close": 1.53592943, "volume": 21824.0}, {"date": "2012-04-02", "close": 1.51636345, "volume": 31784.0}, {"date": "2012-04-03", "close": 1.560386905, "volume": 60180.0}, {"date": "2012-04-04", "close": 1.560386905, "volume": 21376.0}, {"date": "2012-04-05", "close": 1.55549541, "volume": 24062.0}, {"date": "2012-04-10", "close": 1.560386905, "volume": 4144.0}, {"date": "2012-04-11", "close": 1.540820925, "volume": 5175.0}, {"date": "2012-04-12", "close": 1.511471955, "volume": 16661.0}, {"date": "2012-04-13", "close": 1.501688965, "volume": 80850.0}, {"date": "2012-04-16", "close": 1.452774015, "volume": 61421.0}, {"date": "2012-04-17", "close": 1.44788252, "volume": 25503.0}, {"date": "2012-04-18", "close": 1.433208035, "volume": 25140.0}, {"date": "2012-04-19", "close": 1.48701448, "volume": 51783.0}, {"date": "2012-04-20", "close": 1.4674485, "volume": 21898.0}, {"date": "2012-04-23", "close": 1.4674485, "volume": 8614.0}, {"date": "2012-04-24", "close": 1.403859065, "volume": 44094.0}, {"date": "2012-04-26", "close": 1.34026963, "volume": 128528.0}, {"date": "2012-04-27", "close": 1.35983561, "volume": 38056.0}, {"date": "2012-04-30", "close": 1.38918458, "volume": 57617.0}, {"date": "2012-05-01", "close": 1.39896757, "volume": 72251.0}, {"date": "2012-05-02", "close": 1.45766551, "volume": 82863.0}, {"date": "2012-05-03", "close": 1.45766551, "volume": 19025.0}, {"date": "2012-05-04", "close": 1.43809953, "volume": 42012.0}, {"date": "2012-05-07", "close": 1.43809953, "volume": 23251.0}, {"date": "2012-05-08", "close": 1.41853355, "volume": 79882.0}, {"date": "2012-05-09", "close": 1.394076075, "volume": 76827.0}, {"date": "2012-05-10", "close": 1.33048664, "volume": 28934.0}, {"date": "2012-05-11", "close": 1.394076075, "volume": 7098.0}, {"date": "2012-05-14", "close": 1.42831654, "volume": 12658.0}, {"date": "2012-05-15", "close": 1.45766551, "volume": 13848.0}, {"date": "2012-05-16", "close": 1.42831654, "volume": 1022.0}, {"date": "2012-05-17", "close": 1.403859065, "volume": 5855.0}, {"date": "2012-05-18", "close": 1.40875056, "volume": 65319.0}, {"date": "2012-05-21", "close": 1.33048664, "volume": 47146.0}, {"date": "2012-05-22", "close": 1.384293085, "volume": 54871.0}, {"date": "2012-05-23", "close": 1.384293085, "volume": 2453.0}, {"date": "2012-05-24", "close": 1.3696186, "volume": 6665.0}, {"date": "2012-05-25", "close": 1.35983561, "volume": 29555.0}, {"date": "2012-05-28", "close": 1.34026963, "volume": 45875.0}, {"date": "2012-05-29", "close": 1.35005262, "volume": 23541.0}, {"date": "2012-05-30", "close": 1.335378135, "volume": 2079.0}, {"date": "2012-05-31", "close": 1.33048664, "volume": 27879.0}, {"date": "2012-06-01", "close": 1.354944115, "volume": 9564.0}, {"date": "2012-06-04", "close": 1.335378135, "volume": 85328.0}, {"date": "2012-06-05", "close": 1.32070365, "volume": 95431.0}, {"date": "2012-06-06", "close": 1.30113767, "volume": 77861.0}, {"date": "2012-06-07", "close": 1.33048664, "volume": 34144.0}, {"date": "2012-06-08", "close": 1.29135468, "volume": 45431.0}, {"date": "2012-06-12", "close": 1.29135468, "volume": 54054.0}, {"date": "2012-06-13", "close": 1.296246175, "volume": 97039.0}, {"date": "2012-06-14", "close": 1.29135468, "volume": 174539.0}, {"date": "2012-06-15", "close": 1.25222272, "volume": 431084.0}, {"date": "2012-06-18", "close": 1.28157169, "volume": 112244.0}, {"date": "2012-06-19", "close": 1.25222272, "volume": 58701.0}, {"date": "2012-06-20", "close": 1.22287375, "volume": 18340.0}, {"date": "2012-06-21", "close": 1.23265674, "volume": 45099.0}, {"date": "2012-06-22", "close": 1.22287375, "volume": 72599.0}, {"date": "2012-06-25", "close": 1.188633285, "volume": 80073.0}, {"date": "2012-06-26", "close": 1.14460983, "volume": 387442.0}, {"date": "2012-06-27", "close": 1.14460983, "volume": 1051628.0}, {"date": "2012-06-28", "close": 1.25222272, "volume": 1913717.0}, {"date": "2012-06-29", "close": 1.2717887, "volume": 123047.0}, {"date": "2012-07-02", "close": 1.286463185, "volume": 13913.0}, {"date": "2012-07-03", "close": 1.335378135, "volume": 52177.0}, {"date": "2012-07-04", "close": 1.29135468, "volume": 11416.0}, {"date": "2012-07-05", "close": 1.31092066, "volume": 38330.0}, {"date": "2012-07-06", "close": 1.31092066, "volume": 33732.0}, {"date": "2012-07-09", "close": 1.26200571, "volume": 43191.0}, {"date": "2012-07-10", "close": 1.25222272, "volume": 18399.0}, {"date": "2012-07-11", "close": 1.28157169, "volume": 5549.0}, {"date": "2012-07-13", "close": 1.26200571, "volume": 27599.0}, {"date": "2012-07-16", "close": 1.20330777, "volume": 80359.0}, {"date": "2012-07-17", "close": 1.22287375, "volume": 56080.0}, {"date": "2012-07-18", "close": 1.24243973, "volume": 42814.0}, {"date": "2012-07-19", "close": 1.24243973, "volume": 15333.0}, {"date": "2012-07-20", "close": 1.217982255, "volume": 25324.0}, {"date": "2012-07-23", "close": 1.23265674, "volume": 4184.0}, {"date": "2012-07-24", "close": 1.21309076, "volume": 5016.0}, {"date": "2012-07-25", "close": 1.20330777, "volume": 15546.0}, {"date": "2012-07-26", "close": 1.188633285, "volume": 25841.0}, {"date": "2012-07-27", "close": 1.25222272, "volume": 5227.0}, {"date": "2012-07-30", "close": 1.266897205, "volume": 66544.0}, {"date": "2012-07-31", "close": 1.2717887, "volume": 58457.0}, {"date": "2012-08-01", "close": 1.25222272, "volume": 21561.0}, {"date": "2012-08-02", "close": 1.257114215, "volume": 79173.0}, {"date": "2012-08-03", "close": 1.23265674, "volume": 12493.0}, {"date": "2012-08-06", "close": 1.25222272, "volume": 16066.0}, {"date": "2012-08-07", "close": 1.26200571, "volume": 66120.0}, {"date": "2012-08-08", "close": 1.29135468, "volume": 15605.0}, {"date": "2012-08-09", "close": 1.32070365, "volume": 90592.0}, {"date": "2012-08-10", "close": 1.32070365, "volume": 15333.0}, {"date": "2012-08-13", "close": 1.325595145, "volume": 2044.0}, {"date": "2012-08-14", "close": 1.29135468, "volume": 124115.0}, {"date": "2012-08-15", "close": 1.25222272, "volume": 8823.0}, {"date": "2012-08-17", "close": 1.26200571, "volume": 23686.0}, {"date": "2012-08-20", "close": 1.30113767, "volume": 22419.0}, {"date": "2012-08-21", "close": 1.32070365, "volume": 11695.0}, {"date": "2012-08-22", "close": 1.32070365, "volume": 73746.0}, {"date": "2012-08-23", "close": 1.32070365, "volume": 86886.0}, {"date": "2012-08-24", "close": 1.32070365, "volume": 29959.0}, {"date": "2012-08-27", "close": 1.24243973, "volume": 57642.0}, {"date": "2012-08-28", "close": 1.2717887, "volume": 6987.0}, {"date": "2012-08-29", "close": 1.29135468, "volume": 61535.0}, {"date": "2012-08-30", "close": 1.30113767, "volume": 41239.0}, {"date": "2012-08-31", "close": 1.22287375, "volume": 150943.0}, {"date": "2012-09-03", "close": 1.22287375, "volume": 58930.0}, {"date": "2012-09-04", "close": 1.18374179, "volume": 102646.0}, {"date": "2012-09-05", "close": 1.198416275, "volume": 4579.0}, {"date": "2012-09-06", "close": 1.18374179, "volume": 75554.0}, {"date": "2012-09-07", "close": 1.11526086, "volume": 119174.0}, {"date": "2012-09-10", "close": 1.15439282, "volume": 212931.0}, {"date": "2012-09-11", "close": 1.11526086, "volume": 50703.0}, {"date": "2012-09-12", "close": 1.11526086, "volume": 46509.0}, {"date": "2012-09-13", "close": 1.12504385, "volume": 45397.0}, {"date": "2012-09-14", "close": 1.10547787, "volume": 113656.0}, {"date": "2012-09-17", "close": 1.09569488, "volume": 134144.0}, {"date": "2012-09-19", "close": 1.09569488, "volume": 135318.0}, {"date": "2012-09-20", "close": 1.11526086, "volume": 40644.0}, {"date": "2012-09-21", "close": 1.11526086, "volume": 39034.0}, {"date": "2012-09-24", "close": 1.12504385, "volume": 38332.0}, {"date": "2012-09-25", "close": 1.100586375, "volume": 40887.0}, {"date": "2012-09-26", "close": 1.10547787, "volume": 22311.0}, {"date": "2012-09-27", "close": 1.100586375, "volume": 70634.0}, {"date": "2012-09-28", "close": 1.12504385, "volume": 49462.0}, {"date": "2012-10-01", "close": 1.12504385, "volume": 16812.0}, {"date": "2012-10-02", "close": 1.139718335, "volume": 46785.0}, {"date": "2012-10-03", "close": 1.1739588, "volume": 88778.0}, {"date": "2012-10-04", "close": 1.217982255, "volume": 57765.0}, {"date": "2012-10-05", "close": 1.198416275, "volume": 110410.0}, {"date": "2012-10-08", "close": 1.20330777, "volume": 14763.0}, {"date": "2012-10-09", "close": 1.20330777, "volume": 8177.0}, {"date": "2012-10-10", "close": 1.1739588, "volume": 27788.0}, {"date": "2012-10-11", "close": 1.18374179, "volume": 80632.0}, {"date": "2012-10-12", "close": 1.188633285, "volume": 42019.0}, {"date": "2012-10-15", "close": 1.178850295, "volume": 14378.0}, {"date": "2012-10-16", "close": 1.15439282, "volume": 32509.0}, {"date": "2012-10-17", "close": 1.15439282, "volume": 73761.0}, {"date": "2012-10-18", "close": 1.169067305, "volume": 62968.0}, {"date": "2012-10-19", "close": 1.15439282, "volume": 34728.0}, {"date": "2012-10-22", "close": 1.1739588, "volume": 92366.0}, {"date": "2012-10-23", "close": 1.16417581, "volume": 66825.0}, {"date": "2012-10-24", "close": 1.14460983, "volume": 68966.0}, {"date": "2012-10-25", "close": 1.14460983, "volume": 36074.0}, {"date": "2012-10-26", "close": 1.15439282, "volume": 12443.0}, {"date": "2012-10-29", "close": 1.139718335, "volume": 80872.0}, {"date": "2012-10-30", "close": 1.14460983, "volume": 3653.0}, {"date": "2012-10-31", "close": 1.14460983, "volume": 92003.0}, {"date": "2012-11-01", "close": 1.14460983, "volume": 92752.0}, {"date": "2012-11-02", "close": 1.139718335, "volume": 72722.0}, {"date": "2012-11-05", "close": 1.19352478, "volume": 103502.0}, {"date": "2012-11-06", "close": 1.22287375, "volume": 51243.0}, {"date": "2012-11-07", "close": 1.1739588, "volume": 16150.0}, {"date": "2012-11-08", "close": 1.1739588, "volume": 97667.0}, {"date": "2012-11-09", "close": 1.1739588, "volume": 72624.0}, {"date": "2012-11-12", "close": 1.22287375, "volume": 317579.0}, {"date": "2012-11-13", "close": 1.30113767, "volume": 26713.0}, {"date": "2012-11-14", "close": 1.33048664, "volume": 205950.0}, {"date": "2012-11-15", "close": 1.296246175, "volume": 58419.0}, {"date": "2012-11-16", "close": 1.306029165, "volume": 13856.0}, {"date": "2012-11-19", "close": 1.32070365, "volume": 18223.0}, {"date": "2012-11-20", "close": 1.34026963, "volume": 69494.0}, {"date": "2012-11-21", "close": 1.33048664, "volume": 83819.0}, {"date": "2012-11-22", "close": 1.29135468, "volume": 89306.0}, {"date": "2012-11-23", "close": 1.29135468, "volume": 72332.0}, {"date": "2012-11-26", "close": 1.32070365, "volume": 25037.0}, {"date": "2012-11-27", "close": 1.3696186, "volume": 50784.0}, {"date": "2012-11-28", "close": 1.39896757, "volume": 43886.0}, {"date": "2012-11-29", "close": 1.384293085, "volume": 22208.0}, {"date": "2012-11-30", "close": 1.33048664, "volume": 37443.0}, {"date": "2012-12-03", "close": 1.32070365, "volume": 3017.0}, {"date": "2012-12-04", "close": 1.32070365, "volume": 23316.0}, {"date": "2012-12-05", "close": 1.26200571, "volume": 33541.0}, {"date": "2012-12-06", "close": 1.30113767, "volume": 102750.0}, {"date": "2012-12-07", "close": 1.31092066, "volume": 12672.0}, {"date": "2012-12-10", "close": 1.3696186, "volume": 90105.0}, {"date": "2012-12-11", "close": 1.38918458, "volume": 56101.0}, {"date": "2012-12-12", "close": 1.35005262, "volume": 56640.0}, {"date": "2012-12-13", "close": 1.374510095, "volume": 11019.0}, {"date": "2012-12-14", "close": 1.35983561, "volume": 14152.0}, {"date": "2012-12-18", "close": 1.3696186, "volume": 52213.0}, {"date": "2012-12-19", "close": 1.38918458, "volume": 35776.0}, {"date": "2012-12-20", "close": 1.37940159, "volume": 9088.0}, {"date": "2012-12-21", "close": 1.35983561, "volume": 4191.0}, {"date": "2012-12-24", "close": 1.35005262, "volume": 16645.0}, {"date": "2012-12-27", "close": 1.34026963, "volume": 4206.0}, {"date": "2012-12-28", "close": 1.345161125, "volume": 21636.0}, {"date": "2012-12-31", "close": 1.335378135, "volume": 1709.0}, {"date": "2013-01-02", "close": 1.33048664, "volume": 45818.0}, {"date": "2013-01-03", "close": 1.3696186, "volume": 54657.0}, {"date": "2013-01-04", "close": 1.3696186, "volume": 33032.0}, {"date": "2013-01-07", "close": 1.3696186, "volume": 48356.0}, {"date": "2013-01-08", "close": 1.39896757, "volume": 68553.0}, {"date": "2013-01-09", "close": 1.41853355, "volume": 65733.0}, {"date": "2013-01-10", "close": 1.4674485, "volume": 63893.0}, {"date": "2013-01-11", "close": 1.4674485, "volume": 30614.0}, {"date": "2013-01-14", "close": 1.58484438, "volume": 48819.0}, {"date": "2013-01-15", "close": 1.59462737, "volume": 83262.0}, {"date": "2013-01-16", "close": 1.60441036, "volume": 32730.0}, {"date": "2013-01-17", "close": 1.804961655, "volume": 129260.0}, {"date": "2013-01-18", "close": 1.74137222, "volume": 72376.0}, {"date": "2013-01-21", "close": 1.71202325, "volume": 92849.0}, {"date": "2013-01-22", "close": 1.68267428, "volume": 38847.0}, {"date": "2013-01-23", "close": 1.68267428, "volume": 19919.0}, {"date": "2013-01-24", "close": 1.70224026, "volume": 26406.0}, {"date": "2013-01-25", "close": 1.73158923, "volume": 21301.0}, {"date": "2013-01-29", "close": 1.71202325, "volume": 130372.0}, {"date": "2013-01-30", "close": 1.71202325, "volume": 41438.0}, {"date": "2013-01-31", "close": 1.687565775, "volume": 122977.0}, {"date": "2013-02-01", "close": 1.74137222, "volume": 50169.0}, {"date": "2013-02-04", "close": 1.75115521, "volume": 130903.0}, {"date": "2013-02-05", "close": 1.71202325, "volume": 589.0}, {"date": "2013-02-06", "close": 1.70224026, "volume": 25350.0}, {"date": "2013-02-07", "close": 1.71202325, "volume": 156866.0}, {"date": "2013-02-08", "close": 1.716914745, "volume": 24431.0}, {"date": "2013-02-11", "close": 1.75115521, "volume": 411539.0}, {"date": "2013-02-12", "close": 1.7609382, "volume": 145564.0}, {"date": "2013-02-13", "close": 1.765829695, "volume": 183622.0}, {"date": "2013-02-14", "close": 1.765829695, "volume": 82862.0}, {"date": "2013-02-15", "close": 1.765829695, "volume": 90023.0}, {"date": "2013-02-18", "close": 1.7609382, "volume": 55217.0}, {"date": "2013-02-19", "close": 1.74137222, "volume": 19092.0}, {"date": "2013-02-20", "close": 1.74137222, "volume": 41822.0}, {"date": "2013-02-21", "close": 1.7609382, "volume": 256790.0}, {"date": "2013-02-22", "close": 1.73158923, "volume": 270618.0}, {"date": "2013-02-25", "close": 1.79028717, "volume": 1000917.0}, {"date": "2013-02-26", "close": 1.956598, "volume": 336195.0}, {"date": "2013-02-27", "close": 1.97616398, "volume": 184271.0}, {"date": "2013-02-28", "close": 2.0544279, "volume": 583515.0}, {"date": "2013-03-01", "close": 2.0544279, "volume": 95469.0}, {"date": "2013-03-04", "close": 2.0544279, "volume": 254003.0}, {"date": "2013-03-05", "close": 2.0544279, "volume": 239900.0}, {"date": "2013-03-06", "close": 2.1522578, "volume": 87828.0}, {"date": "2013-03-07", "close": 2.19138976, "volume": 174262.0}, {"date": "2013-03-08", "close": 2.29900265, "volume": 271532.0}, {"date": "2013-03-11", "close": 2.41639853, "volume": 72866.0}, {"date": "2013-03-12", "close": 2.40661554, "volume": 206593.0}, {"date": "2013-03-13", "close": 2.47509647, "volume": 106796.0}, {"date": "2013-03-14", "close": 2.49466245, "volume": 110356.0}, {"date": "2013-03-15", "close": 2.47509647, "volume": 206475.0}, {"date": "2013-03-18", "close": 2.41639853, "volume": 178669.0}, {"date": "2013-03-19", "close": 2.49466245, "volume": 334421.0}, {"date": "2013-03-20", "close": 2.56314338, "volume": 120343.0}, {"date": "2013-03-21", "close": 2.7392372, "volume": 183672.0}, {"date": "2013-03-22", "close": 2.94467999, "volume": 223174.0}, {"date": "2013-03-25", "close": 2.8370671, "volume": 265807.0}, {"date": "2013-03-26", "close": 2.71967122, "volume": 126795.0}, {"date": "2013-03-27", "close": 2.66097328, "volume": 81162.0}, {"date": "2013-03-28", "close": 2.70010524, "volume": 55105.0}, {"date": "2013-04-02", "close": 2.5435774, "volume": 78708.0}, {"date": "2013-04-03", "close": 2.58270936, "volume": 96597.0}, {"date": "2013-04-04", "close": 2.5435774, "volume": 46076.0}, {"date": "2013-04-05", "close": 2.4457475, "volume": 90426.0}, {"date": "2013-04-08", "close": 2.56314338, "volume": 108692.0}, {"date": "2013-04-09", "close": 2.5435774, "volume": 126734.0}, {"date": "2013-04-10", "close": 2.71967122, "volume": 112653.0}, {"date": "2013-04-11", "close": 2.78815215, "volume": 92463.0}, {"date": "2013-04-12", "close": 2.78815215, "volume": 121385.0}, {"date": "2013-04-15", "close": 2.77836916, "volume": 149626.0}, {"date": "2013-04-16", "close": 2.81750112, "volume": 70222.0}, {"date": "2013-04-17", "close": 2.87619906, "volume": 59497.0}, {"date": "2013-04-18", "close": 2.8370671, "volume": 90801.0}, {"date": "2013-04-19", "close": 2.86641607, "volume": 55981.0}, {"date": "2013-04-22", "close": 3.02294391, "volume": 248487.0}, {"date": "2013-04-23", "close": 3.1305568, "volume": 212804.0}, {"date": "2013-04-24", "close": 3.14033979, "volume": 288534.0}, {"date": "2013-04-26", "close": 3.10120783, "volume": 74939.0}, {"date": "2013-04-29", "close": 3.23816969, "volume": 171923.0}, {"date": "2013-04-30", "close": 3.3262166, "volume": 568242.0}, {"date": "2013-05-01", "close": 3.3262166, "volume": 475442.0}, {"date": "2013-05-02", "close": 3.25773567, "volume": 71630.0}, {"date": "2013-05-03", "close": 3.26751866, "volume": 78006.0}, {"date": "2013-05-06", "close": 3.41426351, "volume": 270296.0}, {"date": "2013-05-07", "close": 3.25773567, "volume": 313307.0}, {"date": "2013-05-08", "close": 3.27730165, "volume": 117261.0}, {"date": "2013-05-09", "close": 3.17947175, "volume": 74588.0}, {"date": "2013-05-10", "close": 3.17947175, "volume": 128771.0}, {"date": "2013-05-13", "close": 3.11099082, "volume": 84131.0}, {"date": "2013-05-14", "close": 3.07185886, "volume": 271802.0}, {"date": "2013-05-15", "close": 3.15990577, "volume": 86879.0}, {"date": "2013-05-16", "close": 3.15990577, "volume": 96182.0}, {"date": "2013-05-17", "close": 3.17947175, "volume": 120647.0}, {"date": "2013-05-20", "close": 3.19903773, "volume": 132672.0}, {"date": "2013-05-21", "close": 3.17947175, "volume": 126124.0}, {"date": "2013-05-22", "close": 3.18925474, "volume": 85358.0}, {"date": "2013-05-23", "close": 3.0327269, "volume": 49546.0}, {"date": "2013-05-24", "close": 2.89576504, "volume": 111959.0}, {"date": "2013-05-27", "close": 2.94467999, "volume": 138162.0}, {"date": "2013-05-28", "close": 2.98381195, "volume": 19702.0}, {"date": "2013-05-29", "close": 2.99359494, "volume": 99365.0}, {"date": "2013-05-30", "close": 3.08164185, "volume": 74006.0}, {"date": "2013-05-31", "close": 3.11099082, "volume": 13783.0}, {"date": "2013-06-03", "close": 3.01316092, "volume": 25781.0}, {"date": "2013-06-04", "close": 2.95446298, "volume": 49430.0}, {"date": "2013-06-05", "close": 2.934897, "volume": 114974.0}, {"date": "2013-06-06", "close": 2.90554803, "volume": 79941.0}, {"date": "2013-06-07", "close": 3.05229288, "volume": 209356.0}, {"date": "2013-06-11", "close": 3.05229288, "volume": 34408.0}, {"date": "2013-06-12", "close": 2.97402896, "volume": 45126.0}, {"date": "2013-06-13", "close": 2.96424597, "volume": 47557.0}, {"date": "2013-06-14", "close": 3.0327269, "volume": 81462.0}, {"date": "2013-06-17", "close": 3.02294391, "volume": 36677.0}, {"date": "2013-06-18", "close": 3.07185886, "volume": 30699.0}, {"date": "2013-06-19", "close": 3.15990577, "volume": 92846.0}, {"date": "2013-06-20", "close": 3.11099082, "volume": 126470.0}, {"date": "2013-06-21", "close": 3.16968876, "volume": 113868.0}, {"date": "2013-06-24", "close": 3.11099082, "volume": 16652.0}, {"date": "2013-06-25", "close": 3.09142484, "volume": 29450.0}, {"date": "2013-06-26", "close": 3.12077381, "volume": 47770.0}, {"date": "2013-06-27", "close": 3.19903773, "volume": 519195.0}, {"date": "2013-06-28", "close": 3.19903773, "volume": 39782.0}, {"date": "2013-07-01", "close": 3.17947175, "volume": 44888.0}, {"date": "2013-07-02", "close": 3.36534856, "volume": 144287.0}, {"date": "2013-07-03", "close": 3.41426351, "volume": 37899.0}, {"date": "2013-07-04", "close": 3.41426351, "volume": 29375.0}, {"date": "2013-07-05", "close": 3.5218764, "volume": 125424.0}, {"date": "2013-07-08", "close": 3.56100836, "volume": 63524.0}, {"date": "2013-07-09", "close": 3.56100836, "volume": 86750.0}, {"date": "2013-07-10", "close": 3.57079135, "volume": 74372.0}, {"date": "2013-07-11", "close": 3.56100836, "volume": 278296.0}, {"date": "2013-07-12", "close": 3.6197063, "volume": 136932.0}, {"date": "2013-07-15", "close": 3.70775321, "volume": 119935.0}, {"date": "2013-07-16", "close": 3.70775321, "volume": 154420.0}, {"date": "2013-07-17", "close": 3.66862125, "volume": 99055.0}, {"date": "2013-07-18", "close": 3.43382949, "volume": 209716.0}, {"date": "2013-07-19", "close": 3.5218764, "volume": 93212.0}, {"date": "2013-07-22", "close": 3.7175362, "volume": 377784.0}, {"date": "2013-07-23", "close": 3.66862125, "volume": 276688.0}, {"date": "2013-07-24", "close": 3.70775321, "volume": 577453.0}, {"date": "2013-07-25", "close": 3.68818723, "volume": 30348.0}, {"date": "2013-07-26", "close": 3.64905527, "volume": 67206.0}, {"date": "2013-07-29", "close": 3.64905527, "volume": 42728.0}, {"date": "2013-07-30", "close": 3.6197063, "volume": 51554.0}, {"date": "2013-07-31", "close": 3.60014032, "volume": 120075.0}, {"date": "2013-08-01", "close": 3.66862125, "volume": 78768.0}, {"date": "2013-08-02", "close": 3.68818723, "volume": 60102.0}, {"date": "2013-08-05", "close": 3.69797022, "volume": 59333.0}, {"date": "2013-08-06", "close": 3.72731919, "volume": 218732.0}, {"date": "2013-08-07", "close": 3.69797022, "volume": 53826.0}, {"date": "2013-08-08", "close": 3.79580012, "volume": 140531.0}, {"date": "2013-08-09", "close": 3.8153661, "volume": 63989.0}, {"date": "2013-08-12", "close": 3.76645115, "volume": 95710.0}, {"date": "2013-08-13", "close": 3.74688517, "volume": 78451.0}, {"date": "2013-08-14", "close": 3.74688517, "volume": 100510.0}, {"date": "2013-08-15", "close": 3.82514909, "volume": 121458.0}, {"date": "2013-08-16", "close": 3.87406404, "volume": 60307.0}, {"date": "2013-08-19", "close": 3.85449806, "volume": 67505.0}, {"date": "2013-08-20", "close": 3.76645115, "volume": 97768.0}, {"date": "2013-08-21", "close": 3.86428105, "volume": 30319.0}, {"date": "2013-08-22", "close": 3.913196, "volume": 75330.0}, {"date": "2013-08-23", "close": 4.12842178, "volume": 515347.0}, {"date": "2013-08-26", "close": 4.32408158, "volume": 437215.0}, {"date": "2013-08-27", "close": 4.23603467, "volume": 67440.0}, {"date": "2013-08-28", "close": 4.2066857, "volume": 108023.0}, {"date": "2013-08-29", "close": 4.08928982, "volume": 172301.0}, {"date": "2013-08-30", "close": 4.15777075, "volume": 69607.0}, {"date": "2013-09-02", "close": 4.14798776, "volume": 160435.0}, {"date": "2013-09-03", "close": 4.29473261, "volume": 206692.0}, {"date": "2013-09-04", "close": 4.29473261, "volume": 126261.0}, {"date": "2013-09-05", "close": 4.2066857, "volume": 128965.0}, {"date": "2013-09-06", "close": 4.25560065, "volume": 294272.0}, {"date": "2013-09-09", "close": 4.22625168, "volume": 149230.0}, {"date": "2013-09-10", "close": 4.28494962, "volume": 165328.0}, {"date": "2013-09-11", "close": 4.3045156, "volume": 207535.0}, {"date": "2013-09-12", "close": 4.2066857, "volume": 134250.0}, {"date": "2013-09-13", "close": 4.23603467, "volume": 107235.0}, {"date": "2013-09-16", "close": 4.4023455, "volume": 267975.0}, {"date": "2013-09-17", "close": 4.43169447, "volume": 92158.0}, {"date": "2013-09-18", "close": 4.32408158, "volume": 176146.0}, {"date": "2013-09-19", "close": 4.16755374, "volume": 205209.0}, {"date": "2013-09-20", "close": 4.35343055, "volume": 1480306.0}, {"date": "2013-09-23", "close": 4.52952437, "volume": 145257.0}, {"date": "2013-09-24", "close": 4.52952437, "volume": 224770.0}, {"date": "2013-09-25", "close": 4.54909035, "volume": 105691.0}, {"date": "2013-09-26", "close": 4.52952437, "volume": 108926.0}, {"date": "2013-09-27", "close": 4.5001754, "volume": 64513.0}, {"date": "2013-09-30", "close": 4.44147746, "volume": 73376.0}, {"date": "2013-10-01", "close": 4.43169447, "volume": 58764.0}, {"date": "2013-10-02", "close": 4.26538364, "volume": 60110.0}, {"date": "2013-10-03", "close": 4.36321354, "volume": 90232.0}, {"date": "2013-10-04", "close": 4.4023455, "volume": 139075.0}, {"date": "2013-10-07", "close": 4.29473261, "volume": 50304.0}, {"date": "2013-10-08", "close": 4.18711972, "volume": 92626.0}, {"date": "2013-10-09", "close": 4.1088558, "volume": 103403.0}, {"date": "2013-10-10", "close": 4.02080889, "volume": 145772.0}, {"date": "2013-10-11", "close": 4.12842178, "volume": 197438.0}, {"date": "2013-10-14", "close": 4.07950683, "volume": 42979.0}, {"date": "2013-10-15", "close": 4.16755374, "volume": 65383.0}, {"date": "2013-10-16", "close": 4.15777075, "volume": 159709.0}, {"date": "2013-10-17", "close": 4.13820477, "volume": 66667.0}, {"date": "2013-10-18", "close": 4.12842178, "volume": 113182.0}, {"date": "2013-10-21", "close": 4.07950683, "volume": 140177.0}, {"date": "2013-10-22", "close": 4.02080889, "volume": 158682.0}, {"date": "2013-10-23", "close": 3.87406404, "volume": 297305.0}, {"date": "2013-10-24", "close": 3.913196, "volume": 337823.0}, {"date": "2013-10-25", "close": 3.90341301, "volume": 62198.0}, {"date": "2013-10-28", "close": 3.93276198, "volume": 124517.0}, {"date": "2013-10-29", "close": 4.27516663, "volume": 177492.0}, {"date": "2013-10-30", "close": 4.17733673, "volume": 89071.0}, {"date": "2013-10-31", "close": 4.11863879, "volume": 67976.0}, {"date": "2013-11-01", "close": 4.22625168, "volume": 33882.0}, {"date": "2013-11-04", "close": 4.28494962, "volume": 135889.0}, {"date": "2013-11-05", "close": 4.18711972, "volume": 76305.0}, {"date": "2013-11-06", "close": 4.3045156, "volume": 146724.0}, {"date": "2013-11-07", "close": 4.28494962, "volume": 111896.0}, {"date": "2013-11-08", "close": 4.25560065, "volume": 111562.0}, {"date": "2013-11-11", "close": 4.2066857, "volume": 99805.0}, {"date": "2013-11-12", "close": 4.21646869, "volume": 62236.0}, {"date": "2013-11-13", "close": 4.24581766, "volume": 62333.0}, {"date": "2013-11-14", "close": 4.25560065, "volume": 83721.0}, {"date": "2013-11-15", "close": 4.29473261, "volume": 251551.0}, {"date": "2013-11-18", "close": 4.35343055, "volume": 334890.0}, {"date": "2013-11-19", "close": 4.4023455, "volume": 240997.0}, {"date": "2013-11-20", "close": 4.32408158, "volume": 152985.0}, {"date": "2013-11-21", "close": 4.47082643, "volume": 143218.0}, {"date": "2013-11-22", "close": 4.57843932, "volume": 303648.0}, {"date": "2013-11-25", "close": 4.74475015, "volume": 746313.0}, {"date": "2013-11-26", "close": 4.70561819, "volume": 179038.0}, {"date": "2013-11-27", "close": 4.71540118, "volume": 165812.0}, {"date": "2013-11-28", "close": 4.67626922, "volume": 160434.0}, {"date": "2013-11-29", "close": 4.6958352, "volume": 72158.0}, {"date": "2013-12-02", "close": 4.58822231, "volume": 199109.0}, {"date": "2013-12-03", "close": 4.62735427, "volume": 113562.0}, {"date": "2013-12-04", "close": 4.63713726, "volume": 42412.0}, {"date": "2013-12-05", "close": 4.63713726, "volume": 128240.0}, {"date": "2013-12-06", "close": 4.63713726, "volume": 110987.0}, {"date": "2013-12-09", "close": 4.36321354, "volume": 171222.0}, {"date": "2013-12-10", "close": 4.34364756, "volume": 235727.0}, {"date": "2013-12-11", "close": 4.36321354, "volume": 94740.0}, {"date": "2013-12-12", "close": 4.55887334, "volume": 134176.0}, {"date": "2013-12-13", "close": 4.5001754, "volume": 50580.0}, {"date": "2013-12-16", "close": 4.49039241, "volume": 23860.0}, {"date": "2013-12-17", "close": 4.41212849, "volume": 80854.0}, {"date": "2013-12-18", "close": 4.49039241, "volume": 21718.0}, {"date": "2013-12-19", "close": 4.5980053, "volume": 108674.0}, {"date": "2013-12-20", "close": 4.52952437, "volume": 213537.0}, {"date": "2013-12-23", "close": 4.63713726, "volume": 307392.0}, {"date": "2013-12-24", "close": 4.88171201, "volume": 130671.0}, {"date": "2013-12-27", "close": 4.97954191, "volume": 170506.0}, {"date": "2013-12-30", "close": 5.24368264, "volume": 150916.0}, {"date": "2013-12-31", "close": 5.3806445, "volume": 305699.0}, {"date": "2014-01-02", "close": 5.5763043, "volume": 486210.0}, {"date": "2014-01-03", "close": 5.48825739, "volume": 139099.0}, {"date": "2014-01-06", "close": 5.32194656, "volume": 266133.0}, {"date": "2014-01-07", "close": 5.29259759, "volume": 44566.0}, {"date": "2014-01-08", "close": 5.19476769, "volume": 79331.0}, {"date": "2014-01-09", "close": 5.29259759, "volume": 57100.0}, {"date": "2014-01-10", "close": 5.22411666, "volume": 40813.0}, {"date": "2014-01-13", "close": 5.34151254, "volume": 54441.0}, {"date": "2014-01-14", "close": 5.32194656, "volume": 124600.0}, {"date": "2014-01-15", "close": 5.27303161, "volume": 52917.0}, {"date": "2014-01-16", "close": 5.36107852, "volume": 67369.0}, {"date": "2014-01-17", "close": 5.3806445, "volume": 46259.0}, {"date": "2014-01-20", "close": 5.52738935, "volume": 180616.0}, {"date": "2014-01-21", "close": 5.70348317, "volume": 230727.0}, {"date": "2014-01-22", "close": 5.65456822, "volume": 335833.0}, {"date": "2014-01-23", "close": 5.88935998, "volume": 291756.0}, {"date": "2014-01-24", "close": 5.869794, "volume": 184716.0}, {"date": "2014-01-28", "close": 5.79153008, "volume": 161924.0}, {"date": "2014-01-29", "close": 5.73283214, "volume": 108527.0}, {"date": "2014-01-30", "close": 5.64478523, "volume": 169843.0}, {"date": "2014-01-31", "close": 5.64478523, "volume": 69552.0}, {"date": "2014-02-03", "close": 5.75239812, "volume": 117352.0}, {"date": "2014-02-04", "close": 5.62521925, "volume": 128622.0}, {"date": "2014-02-05", "close": 5.7719641, "volume": 226412.0}, {"date": "2014-02-06", "close": 5.82087905, "volume": 360114.0}, {"date": "2014-02-07", "close": 6.1632837, "volume": 289322.0}, {"date": "2014-02-10", "close": 6.25133061, "volume": 202664.0}, {"date": "2014-02-11", "close": 6.42742443, "volume": 162475.0}, {"date": "2014-02-12", "close": 6.22198164, "volume": 294189.0}, {"date": "2014-02-13", "close": 6.18284968, "volume": 359933.0}, {"date": "2014-02-14", "close": 6.03610483, "volume": 244894.0}, {"date": "2014-02-17", "close": 6.02632184, "volume": 270662.0}, {"date": "2014-02-18", "close": 6.00675586, "volume": 198051.0}, {"date": "2014-02-19", "close": 6.1632837, "volume": 370254.0}, {"date": "2014-02-20", "close": 6.08501978, "volume": 199567.0}, {"date": "2014-02-21", "close": 6.10458576, "volume": 185733.0}, {"date": "2014-02-24", "close": 6.23176463, "volume": 194066.0}, {"date": "2014-02-25", "close": 6.5546033, "volume": 290851.0}, {"date": "2014-02-26", "close": 6.40785845, "volume": 288789.0}, {"date": "2014-02-27", "close": 6.49590536, "volume": 253173.0}, {"date": "2014-02-28", "close": 6.72091413, "volume": 487659.0}, {"date": "2014-03-03", "close": 6.9459229, "volume": 846855.0}, {"date": "2014-03-04", "close": 6.93613991, "volume": 431541.0}, {"date": "2014-03-05", "close": 6.9459229, "volume": 507029.0}, {"date": "2014-03-06", "close": 7.01440383, "volume": 244680.0}, {"date": "2014-03-07", "close": 6.9459229, "volume": 209641.0}, {"date": "2014-03-10", "close": 7.01440383, "volume": 201849.0}, {"date": "2014-03-11", "close": 7.00462084, "volume": 252338.0}, {"date": "2014-03-12", "close": 6.98505486, "volume": 431024.0}, {"date": "2014-03-13", "close": 6.99483785, "volume": 442309.0}, {"date": "2014-03-14", "close": 6.80896104, "volume": 203701.0}, {"date": "2014-03-17", "close": 6.59373526, "volume": 404365.0}, {"date": "2014-03-18", "close": 6.69156516, "volume": 187814.0}, {"date": "2014-03-19", "close": 6.96548888, "volume": 146142.0}, {"date": "2014-03-20", "close": 6.88722496, "volume": 197230.0}, {"date": "2014-03-21", "close": 6.89700795, "volume": 105191.0}, {"date": "2014-03-24", "close": 6.71113114, "volume": 153692.0}, {"date": "2014-03-25", "close": 6.57416928, "volume": 179781.0}, {"date": "2014-03-26", "close": 6.4567734, "volume": 173409.0}, {"date": "2014-03-27", "close": 6.54482031, "volume": 80565.0}, {"date": "2014-03-28", "close": 6.57416928, "volume": 114884.0}, {"date": "2014-03-31", "close": 6.42742443, "volume": 278535.0}, {"date": "2014-04-01", "close": 6.63286722, "volume": 177475.0}, {"date": "2014-04-02", "close": 6.66221619, "volume": 211328.0}, {"date": "2014-04-03", "close": 6.68178217, "volume": 156679.0}, {"date": "2014-04-04", "close": 6.61330124, "volume": 230786.0}, {"date": "2014-04-07", "close": 6.50568835, "volume": 195307.0}, {"date": "2014-04-08", "close": 6.60351825, "volume": 254643.0}, {"date": "2014-04-09", "close": 6.57416928, "volume": 248747.0}, {"date": "2014-04-10", "close": 6.59373526, "volume": 188901.0}, {"date": "2014-04-11", "close": 6.53503732, "volume": 141638.0}, {"date": "2014-04-14", "close": 6.31981154, "volume": 289295.0}, {"date": "2014-04-15", "close": 6.12415174, "volume": 594802.0}, {"date": "2014-04-16", "close": 6.21219865, "volume": 337993.0}, {"date": "2014-04-17", "close": 6.07523679, "volume": 267224.0}, {"date": "2014-04-22", "close": 6.24154762, "volume": 223621.0}, {"date": "2014-04-23", "close": 6.23176463, "volume": 133533.0}, {"date": "2014-04-24", "close": 6.30024556, "volume": 109283.0}, {"date": "2014-04-28", "close": 6.27089659, "volume": 119850.0}, {"date": "2014-04-29", "close": 6.0654538, "volume": 163376.0}, {"date": "2014-04-30", "close": 6.1632837, "volume": 119902.0}, {"date": "2014-05-01", "close": 6.10458576, "volume": 72818.0}, {"date": "2014-05-02", "close": 6.01653885, "volume": 57177.0}, {"date": "2014-05-05", "close": 5.9676239, "volume": 457648.0}, {"date": "2014-05-06", "close": 6.1632837, "volume": 468623.0}, {"date": "2014-05-07", "close": 6.12415174, "volume": 162078.0}, {"date": "2014-05-08", "close": 6.13393473, "volume": 173874.0}, {"date": "2014-05-09", "close": 6.07523679, "volume": 72529.0}, {"date": "2014-05-12", "close": 5.30238058, "volume": 928924.0}, {"date": "2014-05-13", "close": 5.1849847, "volume": 1071143.0}, {"date": "2014-05-14", "close": 5.22411666, "volume": 456124.0}, {"date": "2014-05-15", "close": 5.21433367, "volume": 339697.0}, {"date": "2014-05-16", "close": 5.14585274, "volume": 567371.0}, {"date": "2014-05-19", "close": 5.11650377, "volume": 426048.0}, {"date": "2014-05-20", "close": 5.04802284, "volume": 258863.0}, {"date": "2014-05-21", "close": 4.82301407, "volume": 295011.0}, {"date": "2014-05-22", "close": 4.9893249, "volume": 454989.0}, {"date": "2014-05-23", "close": 5.12628676, "volume": 245878.0}, {"date": "2014-05-26", "close": 5.09693779, "volume": 173815.0}, {"date": "2014-05-27", "close": 5.04802284, "volume": 147118.0}, {"date": "2014-05-28", "close": 5.17520171, "volume": 255166.0}, {"date": "2014-05-29", "close": 5.3806445, "volume": 314132.0}, {"date": "2014-05-30", "close": 5.4784744, "volume": 360924.0}, {"date": "2014-06-02", "close": 5.1849847, "volume": 432388.0}, {"date": "2014-06-03", "close": 5.09693779, "volume": 291006.0}, {"date": "2014-06-04", "close": 5.11650377, "volume": 278426.0}, {"date": "2014-06-05", "close": 4.95019294, "volume": 336727.0}, {"date": "2014-06-06", "close": 5.00889088, "volume": 144488.0}, {"date": "2014-06-10", "close": 4.91106098, "volume": 260722.0}, {"date": "2014-06-11", "close": 4.9893249, "volume": 115118.0}, {"date": "2014-06-12", "close": 4.99910789, "volume": 114661.0}, {"date": "2014-06-13", "close": 4.93062696, "volume": 119852.0}, {"date": "2014-06-16", "close": 4.88171201, "volume": 137933.0}, {"date": "2014-06-17", "close": 4.90127799, "volume": 192319.0}, {"date": "2014-06-18", "close": 5.02845686, "volume": 175549.0}, {"date": "2014-06-19", "close": 5.05780583, "volume": 242143.0}, {"date": "2014-06-20", "close": 4.891495, "volume": 555369.0}, {"date": "2014-06-23", "close": 5.01867387, "volume": 179759.0}, {"date": "2014-06-24", "close": 5.00889088, "volume": 206485.0}, {"date": "2014-06-25", "close": 5.01867387, "volume": 203940.0}, {"date": "2014-06-26", "close": 5.03823985, "volume": 176982.0}, {"date": "2014-06-27", "close": 5.03823985, "volume": 188508.0}, {"date": "2014-06-30", "close": 5.02845686, "volume": 233250.0}, {"date": "2014-07-01", "close": 4.84258005, "volume": 191800.0}, {"date": "2014-07-02", "close": 4.75453314, "volume": 305003.0}, {"date": "2014-07-03", "close": 4.76431613, "volume": 249493.0}, {"date": "2014-07-04", "close": 4.83279706, "volume": 570972.0}, {"date": "2014-07-07", "close": 4.91106098, "volume": 220506.0}, {"date": "2014-07-08", "close": 4.94040995, "volume": 119391.0}, {"date": "2014-07-09", "close": 4.9893249, "volume": 137434.0}, {"date": "2014-07-10", "close": 4.91106098, "volume": 99219.0}, {"date": "2014-07-11", "close": 4.90127799, "volume": 94870.0}, {"date": "2014-07-14", "close": 4.94040995, "volume": 166197.0}, {"date": "2014-07-15", "close": 4.95019294, "volume": 175884.0}, {"date": "2014-07-16", "close": 5.03823985, "volume": 98019.0}, {"date": "2014-07-17", "close": 4.9893249, "volume": 88814.0}, {"date": "2014-07-18", "close": 5.04802284, "volume": 113111.0}, {"date": "2014-07-21", "close": 5.11650377, "volume": 117495.0}, {"date": "2014-07-22", "close": 5.13606975, "volume": 137999.0}, {"date": "2014-07-23", "close": 5.16541872, "volume": 50082.0}, {"date": "2014-07-24", "close": 5.36107852, "volume": 196627.0}, {"date": "2014-07-25", "close": 5.2828146, "volume": 89436.0}, {"date": "2014-07-28", "close": 5.35129553, "volume": 106091.0}, {"date": "2014-07-29", "close": 5.2828146, "volume": 107650.0}, {"date": "2014-07-30", "close": 5.25346563, "volume": 119444.0}, {"date": "2014-07-31", "close": 5.16541872, "volume": 156171.0}, {"date": "2014-08-01", "close": 5.10672078, "volume": 58729.0}, {"date": "2014-08-04", "close": 5.13606975, "volume": 76993.0}, {"date": "2014-08-05", "close": 5.15563573, "volume": 94683.0}, {"date": "2014-08-06", "close": 5.15563573, "volume": 133320.0}, {"date": "2014-08-07", "close": 5.13606975, "volume": 80007.0}, {"date": "2014-08-08", "close": 5.14585274, "volume": 56699.0}, {"date": "2014-08-11", "close": 5.20455068, "volume": 53598.0}, {"date": "2014-08-12", "close": 5.24368264, "volume": 174104.0}, {"date": "2014-08-13", "close": 5.27303161, "volume": 50492.0}, {"date": "2014-08-14", "close": 5.52738935, "volume": 115914.0}, {"date": "2014-08-15", "close": 5.7719641, "volume": 259724.0}, {"date": "2014-08-18", "close": 5.86001101, "volume": 264249.0}, {"date": "2014-08-19", "close": 5.85022802, "volume": 260046.0}, {"date": "2014-08-20", "close": 5.82087905, "volume": 120758.0}, {"date": "2014-08-21", "close": 5.87957699, "volume": 87067.0}, {"date": "2014-08-22", "close": 5.84044503, "volume": 70609.0}, {"date": "2014-08-27", "close": 5.76218111, "volume": 1676414.0}, {"date": "2014-08-28", "close": 5.72304915, "volume": 380817.0}, {"date": "2014-08-29", "close": 5.75239812, "volume": 371974.0}, {"date": "2014-09-01", "close": 5.62521925, "volume": 304458.0}, {"date": "2014-09-02", "close": 5.56652131, "volume": 394738.0}, {"date": "2014-09-03", "close": 5.64478523, "volume": 392471.0}, {"date": "2014-09-04", "close": 5.88935998, "volume": 555733.0}, {"date": "2014-09-05", "close": 5.98718988, "volume": 399591.0}, {"date": "2014-09-08", "close": 5.99697287, "volume": 210369.0}, {"date": "2014-09-09", "close": 5.89914297, "volume": 168763.0}, {"date": "2014-09-10", "close": 5.85022802, "volume": 190642.0}, {"date": "2014-09-11", "close": 5.86001101, "volume": 183852.0}, {"date": "2014-09-12", "close": 5.88935998, "volume": 268926.0}, {"date": "2014-09-15", "close": 5.99697287, "volume": 138636.0}, {"date": "2014-09-16", "close": 5.9676239, "volume": 195541.0}, {"date": "2014-09-17", "close": 5.87957699, "volume": 111342.0}, {"date": "2014-09-18", "close": 5.88935998, "volume": 106570.0}, {"date": "2014-09-19", "close": 5.91870895, "volume": 70539.0}, {"date": "2014-09-22", "close": 5.90892596, "volume": 228781.0}, {"date": "2014-09-23", "close": 5.94805792, "volume": 203440.0}, {"date": "2014-09-24", "close": 5.94805792, "volume": 127196.0}, {"date": "2014-09-25", "close": 5.9676239, "volume": 173239.0}, {"date": "2014-09-26", "close": 5.94805792, "volume": 105775.0}, {"date": "2014-09-29", "close": 6.1632837, "volume": 164925.0}, {"date": "2014-09-30", "close": 6.0654538, "volume": 361825.0}, {"date": "2014-10-01", "close": 5.97740689, "volume": 358660.0}, {"date": "2014-10-02", "close": 5.97740689, "volume": 318684.0}, {"date": "2014-10-03", "close": 5.97740689, "volume": 123199.0}, {"date": "2014-10-06", "close": 6.18284968, "volume": 112780.0}, {"date": "2014-10-07", "close": 6.13393473, "volume": 154761.0}, {"date": "2014-10-08", "close": 6.04588782, "volume": 110289.0}, {"date": "2014-10-09", "close": 5.92849194, "volume": 62538.0}, {"date": "2014-10-10", "close": 5.869794, "volume": 301184.0}, {"date": "2014-10-13", "close": 5.82087905, "volume": 176568.0}, {"date": "2014-10-14", "close": 5.7719641, "volume": 200693.0}, {"date": "2014-10-15", "close": 5.86001101, "volume": 237485.0}, {"date": "2014-10-16", "close": 5.78174709, "volume": 120167.0}, {"date": "2014-10-17", "close": 5.75239812, "volume": 396220.0}, {"date": "2014-10-20", "close": 5.82087905, "volume": 196812.0}, {"date": "2014-10-21", "close": 5.86001101, "volume": 86780.0}, {"date": "2014-10-22", "close": 6.01653885, "volume": 185143.0}, {"date": "2014-10-23", "close": 5.98718988, "volume": 119293.0}, {"date": "2014-10-24", "close": 6.09480277, "volume": 99722.0}, {"date": "2014-10-27", "close": 6.0654538, "volume": 138584.0}, {"date": "2014-10-28", "close": 6.11436875, "volume": 127007.0}, {"date": "2014-10-29", "close": 6.13393473, "volume": 116553.0}, {"date": "2014-10-30", "close": 6.14371772, "volume": 181564.0}, {"date": "2014-10-31", "close": 6.15350071, "volume": 129546.0}, {"date": "2014-11-03", "close": 6.2611136, "volume": 191632.0}, {"date": "2014-11-04", "close": 6.30024556, "volume": 57226.0}, {"date": "2014-11-05", "close": 6.22198164, "volume": 41616.0}, {"date": "2014-11-06", "close": 6.24154762, "volume": 33012.0}, {"date": "2014-11-07", "close": 6.20241566, "volume": 123854.0}, {"date": "2014-11-10", "close": 6.15350071, "volume": 112844.0}, {"date": "2014-11-11", "close": 6.21219865, "volume": 46146.0}, {"date": "2014-11-12", "close": 6.48612237, "volume": 258986.0}, {"date": "2014-11-13", "close": 6.42742443, "volume": 210638.0}, {"date": "2014-11-14", "close": 6.52525433, "volume": 124253.0}, {"date": "2014-11-17", "close": 6.59373526, "volume": 180127.0}, {"date": "2014-11-18", "close": 6.5546033, "volume": 122624.0}, {"date": "2014-11-19", "close": 6.44699041, "volume": 93413.0}, {"date": "2014-11-20", "close": 6.42742443, "volume": 145832.0}, {"date": "2014-11-21", "close": 6.34916051, "volume": 99863.0}, {"date": "2014-11-24", "close": 6.4567734, "volume": 150613.0}, {"date": "2014-11-25", "close": 6.47633938, "volume": 128083.0}, {"date": "2014-11-26", "close": 6.64265021, "volume": 114408.0}, {"date": "2014-11-27", "close": 6.71113114, "volume": 90043.0}, {"date": "2014-11-28", "close": 6.53503732, "volume": 130476.0}, {"date": "2014-12-01", "close": 6.23176463, "volume": 213597.0}, {"date": "2014-12-02", "close": 6.25133061, "volume": 129303.0}, {"date": "2014-12-03", "close": 6.40785845, "volume": 125094.0}, {"date": "2014-12-04", "close": 6.42742443, "volume": 117372.0}, {"date": "2014-12-05", "close": 6.4567734, "volume": 162355.0}, {"date": "2014-12-08", "close": 6.34916051, "volume": 61206.0}, {"date": "2014-12-09", "close": 6.0654538, "volume": 325972.0}, {"date": "2014-12-10", "close": 6.08501978, "volume": 361822.0}, {"date": "2014-12-11", "close": 6.10458576, "volume": 378513.0}, {"date": "2014-12-12", "close": 6.29046257, "volume": 88995.0}, {"date": "2014-12-15", "close": 6.17306669, "volume": 83178.0}, {"date": "2014-12-16", "close": 5.92849194, "volume": 89187.0}, {"date": "2014-12-17", "close": 5.98718988, "volume": 60031.0}, {"date": "2014-12-18", "close": 6.07523679, "volume": 150768.0}, {"date": "2014-12-19", "close": 6.34916051, "volume": 421125.0}, {"date": "2014-12-22", "close": 6.21219865, "volume": 99331.0}, {"date": "2014-12-23", "close": 6.28067958, "volume": 87903.0}, {"date": "2014-12-24", "close": 6.34916051, "volume": 49685.0}, {"date": "2014-12-29", "close": 6.4567734, "volume": 43372.0}, {"date": "2014-12-30", "close": 6.44699041, "volume": 37491.0}, {"date": "2014-12-31", "close": 6.4567734, "volume": 14730.0}, {"date": "2015-01-02", "close": 6.42742443, "volume": 17254.0}, {"date": "2015-01-05", "close": 6.43720742, "volume": 45559.0}, {"date": "2015-01-06", "close": 6.37850948, "volume": 32121.0}, {"date": "2015-01-07", "close": 6.18284968, "volume": 82742.0}, {"date": "2015-01-08", "close": 6.10458576, "volume": 74521.0}, {"date": "2015-01-09", "close": 6.17306669, "volume": 81164.0}, {"date": "2015-01-12", "close": 6.18284968, "volume": 22125.0}, {"date": "2015-01-13", "close": 6.1632837, "volume": 34509.0}, {"date": "2015-01-14", "close": 6.15350071, "volume": 174826.0}, {"date": "2015-01-15", "close": 6.04588782, "volume": 36307.0}, {"date": "2015-01-16", "close": 5.83066204, "volume": 210592.0}, {"date": "2015-01-19", "close": 5.97740689, "volume": 51929.0}, {"date": "2015-01-20", "close": 6.10458576, "volume": 97356.0}, {"date": "2015-01-21", "close": 6.1632837, "volume": 61846.0}, {"date": "2015-01-22", "close": 6.21219865, "volume": 87891.0}, {"date": "2015-01-23", "close": 6.21219865, "volume": 39713.0}, {"date": "2015-01-27", "close": 6.2611136, "volume": 73082.0}, {"date": "2015-01-28", "close": 6.20241566, "volume": 57088.0}, {"date": "2015-01-29", "close": 6.2611136, "volume": 292245.0}, {"date": "2015-01-30", "close": 6.47633938, "volume": 184580.0}, {"date": "2015-02-02", "close": 6.4567734, "volume": 170396.0}, {"date": "2015-02-03", "close": 6.39807546, "volume": 92325.0}, {"date": "2015-02-04", "close": 6.4567734, "volume": 346077.0}, {"date": "2015-02-05", "close": 6.58395227, "volume": 53531.0}, {"date": "2015-02-06", "close": 6.53503732, "volume": 62175.0}, {"date": "2015-02-09", "close": 6.66221619, "volume": 149280.0}, {"date": "2015-02-10", "close": 6.57416928, "volume": 85222.0}, {"date": "2015-02-11", "close": 6.58395227, "volume": 152432.0}, {"date": "2015-02-12", "close": 6.848093, "volume": 203769.0}, {"date": "2015-02-13", "close": 6.86765898, "volume": 167916.0}, {"date": "2015-02-16", "close": 7.21006363, "volume": 593709.0}, {"date": "2015-02-17", "close": 7.2394126, "volume": 165472.0}, {"date": "2015-02-18", "close": 7.17093167, "volume": 134592.0}, {"date": "2015-02-19", "close": 7.26876157, "volume": 103792.0}, {"date": "2015-02-20", "close": 7.18071466, "volume": 130349.0}, {"date": "2015-02-23", "close": 6.85787599, "volume": 108236.0}, {"date": "2015-02-24", "close": 7.02418682, "volume": 82884.0}, {"date": "2015-02-25", "close": 7.3372425, "volume": 119775.0}, {"date": "2015-02-26", "close": 6.89700795, "volume": 435310.0}, {"date": "2015-02-27", "close": 7.11223373, "volume": 83672.0}, {"date": "2015-03-02", "close": 7.22962961, "volume": 112011.0}, {"date": "2015-03-03", "close": 7.13179971, "volume": 283805.0}, {"date": "2015-03-04", "close": 7.27854456, "volume": 182824.0}, {"date": "2015-03-05", "close": 7.5329023, "volume": 278857.0}, {"date": "2015-03-06", "close": 7.38615745, "volume": 207144.0}, {"date": "2015-03-09", "close": 7.3372425, "volume": 269434.0}, {"date": "2015-03-10", "close": 7.42528941, "volume": 131205.0}, {"date": "2015-03-11", "close": 7.51333632, "volume": 182725.0}, {"date": "2015-03-12", "close": 7.38615745, "volume": 84226.0}, {"date": "2015-03-13", "close": 7.51333632, "volume": 190184.0}, {"date": "2015-03-16", "close": 7.4350724, "volume": 118744.0}, {"date": "2015-03-17", "close": 7.46442137, "volume": 146276.0}, {"date": "2015-03-18", "close": 7.40572343, "volume": 74407.0}, {"date": "2015-03-19", "close": 7.55246828, "volume": 210316.0}, {"date": "2015-03-20", "close": 7.56225127, "volume": 1243306.0}, {"date": "2015-03-23", "close": 7.57203426, "volume": 163159.0}, {"date": "2015-03-24", "close": 7.65029818, "volume": 71408.0}, {"date": "2015-03-25", "close": 7.36659147, "volume": 85563.0}, {"date": "2015-03-26", "close": 7.24919559, "volume": 84835.0}, {"date": "2015-03-27", "close": 7.21984662, "volume": 36272.0}, {"date": "2015-03-30", "close": 7.09266775, "volume": 125202.0}, {"date": "2015-03-31", "close": 7.24919559, "volume": 137558.0}, {"date": "2015-04-01", "close": 7.46442137, "volume": 188800.0}, {"date": "2015-04-02", "close": 7.52311931, "volume": 111648.0}, {"date": "2015-04-07", "close": 7.4350724, "volume": 129666.0}, {"date": "2015-04-08", "close": 7.62094921, "volume": 73771.0}, {"date": "2015-04-09", "close": 7.66008117, "volume": 128483.0}, {"date": "2015-04-10", "close": 7.826392, "volume": 132144.0}, {"date": "2015-04-13", "close": 7.90465592, "volume": 131245.0}, {"date": "2015-04-14", "close": 8.09053273, "volume": 243799.0}, {"date": "2015-04-15", "close": 7.96335386, "volume": 234707.0}, {"date": "2015-04-16", "close": 8.08074974, "volume": 148376.0}, {"date": "2015-04-17", "close": 8.08074974, "volume": 201484.0}, {"date": "2015-04-20", "close": 8.15901366, "volume": 132114.0}, {"date": "2015-04-21", "close": 8.35467346, "volume": 259964.0}, {"date": "2015-04-22", "close": 8.46228635, "volume": 265301.0}, {"date": "2015-04-23", "close": 8.52098429, "volume": 167863.0}, {"date": "2015-04-24", "close": 8.56011625, "volume": 249737.0}, {"date": "2015-04-27", "close": 8.64816316, "volume": 130051.0}, {"date": "2015-04-28", "close": 8.96121884, "volume": 195048.0}, {"date": "2015-04-29", "close": 8.78512502, "volume": 226167.0}, {"date": "2015-04-30", "close": 8.76555904, "volume": 99784.0}, {"date": "2015-05-01", "close": 8.88295492, "volume": 175413.0}, {"date": "2015-05-04", "close": 8.94165286, "volume": 350992.0}, {"date": "2015-05-05", "close": 9.08839771, "volume": 292156.0}, {"date": "2015-05-06", "close": 9.12752967, "volume": 252190.0}, {"date": "2015-05-07", "close": 8.93186987, "volume": 136220.0}, {"date": "2015-05-08", "close": 9.08839771, "volume": 251777.0}, {"date": "2015-05-11", "close": 9.04926575, "volume": 136458.0}, {"date": "2015-05-12", "close": 9.16666163, "volume": 310358.0}, {"date": "2015-05-13", "close": 9.51884927, "volume": 402116.0}, {"date": "2015-05-14", "close": 9.49928329, "volume": 217584.0}, {"date": "2015-05-15", "close": 9.42101937, "volume": 242596.0}, {"date": "2015-05-18", "close": 9.50906628, "volume": 323102.0}, {"date": "2015-05-19", "close": 9.61667917, "volume": 169594.0}, {"date": "2015-05-20", "close": 9.72429206, "volume": 282027.0}, {"date": "2015-05-21", "close": 9.94930083, "volume": 270005.0}, {"date": "2015-05-22", "close": 9.94930083, "volume": 285972.0}, {"date": "2015-05-25", "close": 10.21344156, "volume": 528045.0}, {"date": "2015-05-26", "close": 10.24279053, "volume": 253641.0}, {"date": "2015-05-27", "close": 10.19387558, "volume": 221636.0}, {"date": "2015-05-28", "close": 10.2721395, "volume": 293770.0}, {"date": "2015-05-29", "close": 10.11561166, "volume": 3160228.0}, {"date": "2015-06-01", "close": 10.32105445, "volume": 412019.0}, {"date": "2015-06-02", "close": 10.12539465, "volume": 267515.0}, {"date": "2015-06-03", "close": 10.13517764, "volume": 441365.0}, {"date": "2015-06-04", "close": 9.65581113, "volume": 487838.0}, {"date": "2015-06-05", "close": 9.44058535, "volume": 447750.0}, {"date": "2015-06-09", "close": 9.61667917, "volume": 267064.0}, {"date": "2015-06-10", "close": 9.57754721, "volume": 220281.0}, {"date": "2015-06-11", "close": 9.76342402, "volume": 202082.0}, {"date": "2015-06-12", "close": 9.76342402, "volume": 168194.0}, {"date": "2015-06-15", "close": 9.74385804, "volume": 227418.0}, {"date": "2015-06-16", "close": 9.74385804, "volume": 299434.0}, {"date": "2015-06-17", "close": 9.8808199, "volume": 227381.0}, {"date": "2015-06-18", "close": 10.19387558, "volume": 536121.0}, {"date": "2015-06-19", "close": 10.68302508, "volume": 728451.0}, {"date": "2015-06-22", "close": 10.93738282, "volume": 342013.0}, {"date": "2015-06-23", "close": 10.94716581, "volume": 515609.0}, {"date": "2015-06-24", "close": 11.18195757, "volume": 258475.0}, {"date": "2015-06-25", "close": 11.1526086, "volume": 217238.0}, {"date": "2015-06-26", "close": 11.0547787, "volume": 731808.0}, {"date": "2015-06-29", "close": 10.74172302, "volume": 206411.0}, {"date": "2015-06-30", "close": 10.761289, "volume": 472451.0}, {"date": "2015-07-01", "close": 10.9569488, "volume": 311357.0}, {"date": "2015-07-02", "close": 11.07434468, "volume": 328990.0}, {"date": "2015-07-03", "close": 10.99608076, "volume": 334723.0}, {"date": "2015-07-06", "close": 10.61454415, "volume": 283591.0}, {"date": "2015-07-07", "close": 10.96673179, "volume": 248364.0}, {"date": "2015-07-08", "close": 10.63411013, "volume": 227620.0}, {"date": "2015-07-09", "close": 10.42866734, "volume": 278091.0}, {"date": "2015-07-10", "close": 10.54606322, "volume": 284069.0}, {"date": "2015-07-13", "close": 10.78085498, "volume": 191165.0}, {"date": "2015-07-14", "close": 10.9569488, "volume": 229699.0}, {"date": "2015-07-15", "close": 11.97437976, "volume": 1275107.0}, {"date": "2015-07-16", "close": 12.09177564, "volume": 566380.0}, {"date": "2015-07-17", "close": 12.02329471, "volume": 378331.0}, {"date": "2015-07-20", "close": 12.51244421, "volume": 632822.0}, {"date": "2015-07-21", "close": 12.75701896, "volume": 517161.0}, {"date": "2015-07-22", "close": 12.56135916, "volume": 412314.0}, {"date": "2015-07-23", "close": 12.79615092, "volume": 265092.0}, {"date": "2015-07-24", "close": 12.83528288, "volume": 307719.0}, {"date": "2015-07-27", "close": 12.72766999, "volume": 192908.0}, {"date": "2015-07-28", "close": 12.79615092, "volume": 346705.0}, {"date": "2015-07-29", "close": 12.70810401, "volume": 166657.0}, {"date": "2015-07-30", "close": 12.77658494, "volume": 204506.0}, {"date": "2015-07-31", "close": 12.90376381, "volume": 214038.0}, {"date": "2015-08-03", "close": 12.90376381, "volume": 153970.0}, {"date": "2015-08-04", "close": 13.18747052, "volume": 332486.0}, {"date": "2015-08-05", "close": 12.89398082, "volume": 370254.0}, {"date": "2015-08-06", "close": 11.89611584, "volume": 409508.0}, {"date": "2015-08-07", "close": 11.1526086, "volume": 766353.0}, {"date": "2015-08-10", "close": 11.67110707, "volume": 572193.0}, {"date": "2015-08-11", "close": 11.58306016, "volume": 429052.0}, {"date": "2015-08-12", "close": 11.38740036, "volume": 403001.0}, {"date": "2015-08-13", "close": 11.22108953, "volume": 639056.0}, {"date": "2015-08-14", "close": 11.33848541, "volume": 289508.0}, {"date": "2015-08-17", "close": 11.45588129, "volume": 156528.0}, {"date": "2015-08-18", "close": 11.53414521, "volume": 262408.0}, {"date": "2015-08-19", "close": 11.43631531, "volume": 281938.0}, {"date": "2015-08-20", "close": 11.1526086, "volume": 404553.0}, {"date": "2015-08-21", "close": 11.70045604, "volume": 372982.0}, {"date": "2015-08-24", "close": 10.71237405, "volume": 902379.0}, {"date": "2015-08-25", "close": 11.0547787, "volume": 812250.0}, {"date": "2015-08-26", "close": 11.13304262, "volume": 545230.0}, {"date": "2015-08-27", "close": 11.90589883, "volume": 420109.0}, {"date": "2015-08-28", "close": 12.37548235, "volume": 442147.0}, {"date": "2015-08-31", "close": 11.80806893, "volume": 486473.0}, {"date": "2015-09-01", "close": 11.4460983, "volume": 236958.0}, {"date": "2015-09-02", "close": 11.08412767, "volume": 328370.0}, {"date": "2015-09-03", "close": 10.33083744, "volume": 446648.0}, {"date": "2015-09-04", "close": 10.761289, "volume": 539250.0}, {"date": "2015-09-07", "close": 10.6634591, "volume": 224045.0}, {"date": "2015-09-08", "close": 11.21130654, "volume": 291130.0}, {"date": "2015-09-09", "close": 11.2504385, "volume": 384751.0}, {"date": "2015-09-10", "close": 11.10369365, "volume": 254881.0}, {"date": "2015-09-11", "close": 11.18195757, "volume": 118090.0}, {"date": "2015-09-14", "close": 11.35805139, "volume": 259202.0}, {"date": "2015-09-15", "close": 11.37761737, "volume": 256691.0}, {"date": "2015-09-16", "close": 11.57327717, "volume": 383449.0}, {"date": "2015-09-17", "close": 11.50479624, "volume": 254125.0}, {"date": "2015-09-18", "close": 11.6417581, "volume": 238731.0}, {"date": "2015-09-21", "close": 11.52436222, "volume": 213494.0}, {"date": "2015-09-22", "close": 11.37761737, "volume": 267034.0}, {"date": "2015-09-23", "close": 11.02542973, "volume": 167354.0}, {"date": "2015-09-24", "close": 11.39718335, "volume": 217287.0}, {"date": "2015-09-25", "close": 11.42653232, "volume": 417915.0}, {"date": "2015-09-28", "close": 11.60262614, "volume": 101298.0}, {"date": "2015-09-29", "close": 10.78085498, "volume": 408172.0}, {"date": "2015-09-30", "close": 10.87868488, "volume": 435088.0}, {"date": "2015-10-01", "close": 10.72215704, "volume": 276878.0}, {"date": "2015-10-02", "close": 10.81020395, "volume": 165665.0}, {"date": "2015-10-05", "close": 11.10369365, "volume": 171409.0}, {"date": "2015-10-06", "close": 11.14282561, "volume": 231808.0}, {"date": "2015-10-07", "close": 11.09391066, "volume": 336431.0}, {"date": "2015-10-08", "close": 10.94716581, "volume": 159573.0}, {"date": "2015-10-09", "close": 10.96673179, "volume": 232327.0}, {"date": "2015-10-12", "close": 10.55584621, "volume": 204214.0}, {"date": "2015-10-13", "close": 10.3699694, "volume": 120486.0}, {"date": "2015-10-14", "close": 10.34062043, "volume": 439142.0}, {"date": "2015-10-15", "close": 10.31127146, "volume": 274433.0}, {"date": "2015-10-16", "close": 10.42866734, "volume": 181378.0}, {"date": "2015-10-19", "close": 10.12539465, "volume": 444173.0}, {"date": "2015-10-20", "close": 10.26235651, "volume": 274661.0}, {"date": "2015-10-21", "close": 10.60476116, "volume": 366342.0}, {"date": "2015-10-22", "close": 10.41888435, "volume": 198294.0}, {"date": "2015-10-23", "close": 10.6634591, "volume": 181089.0}, {"date": "2015-10-26", "close": 10.71237405, "volume": 610858.0}, {"date": "2015-10-27", "close": 10.33083744, "volume": 267027.0}, {"date": "2015-10-28", "close": 10.62432714, "volume": 151718.0}, {"date": "2015-10-29", "close": 10.13517764, "volume": 301145.0}, {"date": "2015-10-30", "close": 9.93951784, "volume": 448304.0}, {"date": "2015-11-02", "close": 10.09604568, "volume": 239346.0}, {"date": "2015-11-03", "close": 10.15474362, "volume": 157148.0}, {"date": "2015-11-04", "close": 10.25257352, "volume": 266457.0}, {"date": "2015-11-05", "close": 9.93951784, "volume": 193546.0}, {"date": "2015-11-06", "close": 9.73407505, "volume": 265826.0}, {"date": "2015-11-09", "close": 9.38188741, "volume": 387060.0}, {"date": "2015-11-10", "close": 9.52863226, "volume": 562174.0}, {"date": "2015-11-11", "close": 9.52863226, "volume": 323962.0}, {"date": "2015-11-12", "close": 9.41123638, "volume": 284793.0}, {"date": "2015-11-13", "close": 9.59711319, "volume": 353068.0}, {"date": "2015-11-16", "close": 9.55798123, "volume": 392607.0}, {"date": "2015-11-17", "close": 9.81233897, "volume": 246670.0}, {"date": "2015-11-18", "close": 9.90038588, "volume": 258764.0}, {"date": "2015-11-19", "close": 10.04713073, "volume": 309089.0}, {"date": "2015-11-20", "close": 10.11561166, "volume": 293951.0}, {"date": "2015-11-23", "close": 10.12539465, "volume": 152571.0}, {"date": "2015-11-24", "close": 9.40145339, "volume": 533671.0}, {"date": "2015-11-25", "close": 9.20579359, "volume": 569116.0}, {"date": "2015-11-26", "close": 9.2938405, "volume": 653679.0}, {"date": "2015-11-27", "close": 9.54819824, "volume": 452644.0}, {"date": "2015-11-30", "close": 9.01013379, "volume": 433444.0}, {"date": "2015-12-01", "close": 9.18622761, "volume": 467973.0}, {"date": "2015-12-02", "close": 9.20579359, "volume": 346014.0}, {"date": "2015-12-03", "close": 8.81447399, "volume": 474734.0}, {"date": "2015-12-04", "close": 8.56011625, "volume": 428703.0}, {"date": "2015-12-07", "close": 8.62859718, "volume": 434228.0}, {"date": "2015-12-08", "close": 7.9242219, "volume": 607821.0}, {"date": "2015-12-09", "close": 8.08074974, "volume": 1062363.0}, {"date": "2015-12-10", "close": 8.20792861, "volume": 580449.0}, {"date": "2015-12-11", "close": 8.08074974, "volume": 333227.0}, {"date": "2015-12-14", "close": 7.97313685, "volume": 348170.0}, {"date": "2015-12-15", "close": 7.86552396, "volume": 481727.0}, {"date": "2015-12-16", "close": 8.04161778, "volume": 348815.0}, {"date": "2015-12-17", "close": 8.09053273, "volume": 626671.0}, {"date": "2015-12-18", "close": 7.97313685, "volume": 369882.0}, {"date": "2015-12-21", "close": 7.93400489, "volume": 141302.0}, {"date": "2015-12-22", "close": 7.9242219, "volume": 227215.0}, {"date": "2015-12-23", "close": 7.95357087, "volume": 293715.0}, {"date": "2015-12-24", "close": 8.01226881, "volume": 97591.0}, {"date": "2015-12-29", "close": 7.97313685, "volume": 202940.0}, {"date": "2015-12-30", "close": 8.26662655, "volume": 220972.0}, {"date": "2015-12-31", "close": 8.3155415, "volume": 165964.0}, {"date": "2016-01-04", "close": 8.4133714, "volume": 476201.0}, {"date": "2016-01-05", "close": 8.27640954, "volume": 459062.0}, {"date": "2016-01-06", "close": 7.97313685, "volume": 418374.0}, {"date": "2016-01-07", "close": 7.61116622, "volume": 554357.0}, {"date": "2016-01-08", "close": 7.48398735, "volume": 419842.0}, {"date": "2016-01-11", "close": 7.38615745, "volume": 443445.0}, {"date": "2016-01-12", "close": 7.1415827, "volume": 307247.0}, {"date": "2016-01-13", "close": 6.92635692, "volume": 382302.0}, {"date": "2016-01-14", "close": 6.62308423, "volume": 450779.0}, {"date": "2016-01-15", "close": 6.4567734, "volume": 635401.0}, {"date": "2016-01-18", "close": 6.29046257, "volume": 555498.0}, {"date": "2016-01-19", "close": 5.92849194, "volume": 758530.0}, {"date": "2016-01-20", "close": 5.76218111, "volume": 1714094.0}, {"date": "2016-01-21", "close": 5.80131307, "volume": 689654.0}, {"date": "2016-01-22", "close": 5.58608729, "volume": 484881.0}, {"date": "2016-01-25", "close": 5.65456822, "volume": 460321.0}, {"date": "2016-01-27", "close": 5.31216357, "volume": 643994.0}, {"date": "2016-01-28", "close": 5.15563573, "volume": 599317.0}, {"date": "2016-01-29", "close": 5.20455068, "volume": 411107.0}, {"date": "2016-02-01", "close": 5.39042749, "volume": 416822.0}, {"date": "2016-02-02", "close": 5.15563573, "volume": 581395.0}, {"date": "2016-02-03", "close": 4.90127799, "volume": 590866.0}, {"date": "2016-02-04", "close": 4.97954191, "volume": 412449.0}, {"date": "2016-02-05", "close": 4.80344809, "volume": 760285.0}, {"date": "2016-02-08", "close": 4.88171201, "volume": 721409.0}, {"date": "2016-02-09", "close": 4.7936651, "volume": 660079.0}, {"date": "2016-02-10", "close": 4.70561819, "volume": 517156.0}, {"date": "2016-02-11", "close": 4.78388211, "volume": 400356.0}, {"date": "2016-02-12", "close": 4.57843932, "volume": 510087.0}, {"date": "2016-02-15", "close": 4.73496716, "volume": 273143.0}, {"date": "2016-02-16", "close": 5.00889088, "volume": 1442566.0}, {"date": "2016-02-17", "close": 5.09693779, "volume": 1047120.0}, {"date": "2016-02-18", "close": 5.50782337, "volume": 988097.0}, {"date": "2016-02-19", "close": 5.45890842, "volume": 1090876.0}, {"date": "2016-02-22", "close": 5.22411666, "volume": 664933.0}, {"date": "2016-02-23", "close": 5.04802284, "volume": 834522.0}, {"date": "2016-02-24", "close": 5.17520171, "volume": 491298.0}, {"date": "2016-02-25", "close": 4.72518417, "volume": 2972908.0}, {"date": "2016-02-26", "close": 4.53930736, "volume": 1192442.0}, {"date": "2016-02-29", "close": 4.18711972, "volume": 1422268.0}, {"date": "2016-03-01", "close": 4.2066857, "volume": 1720475.0}, {"date": "2016-03-02", "close": 3.99145992, "volume": 1594859.0}, {"date": "2016-03-03", "close": 4.00124291, "volume": 770844.0}, {"date": "2016-03-04", "close": 4.15777075, "volume": 1443576.0}, {"date": "2016-03-07", "close": 4.36321354, "volume": 896455.0}, {"date": "2016-03-08", "close": 4.48060942, "volume": 1001926.0}, {"date": "2016-03-09", "close": 4.64692025, "volume": 750841.0}, {"date": "2016-03-10", "close": 4.6958352, "volume": 1011754.0}, {"date": "2016-03-11", "close": 4.52952437, "volume": 862842.0}, {"date": "2016-03-14", "close": 4.66648623, "volume": 556802.0}, {"date": "2016-03-15", "close": 4.43169447, "volume": 1177780.0}, {"date": "2016-03-16", "close": 4.42191148, "volume": 1203084.0}, {"date": "2016-03-17", "close": 4.43169447, "volume": 778234.0}, {"date": "2016-03-18", "close": 4.32408158, "volume": 1007804.0}, {"date": "2016-03-21", "close": 4.5001754, "volume": 734861.0}, {"date": "2016-03-22", "close": 4.64692025, "volume": 953623.0}, {"date": "2016-03-23", "close": 4.65670324, "volume": 964424.0}, {"date": "2016-03-24", "close": 4.68605221, "volume": 970800.0}, {"date": "2016-03-29", "close": 4.51974138, "volume": 1280213.0}, {"date": "2016-03-30", "close": 4.12842178, "volume": 2516894.0}, {"date": "2016-03-31", "close": 4.04037487, "volume": 1392226.0}, {"date": "2016-04-01", "close": 3.913196, "volume": 1379345.0}, {"date": "2016-04-04", "close": 3.70775321, "volume": 1701243.0}, {"date": "2016-04-05", "close": 4.04037487, "volume": 1578139.0}, {"date": "2016-04-06", "close": 4.1088558, "volume": 1464969.0}, {"date": "2016-04-07", "close": 4.15777075, "volume": 1002775.0}, {"date": "2016-04-08", "close": 3.94254497, "volume": 1070827.0}, {"date": "2016-04-11", "close": 4.02080889, "volume": 827768.0}, {"date": "2016-04-12", "close": 3.93276198, "volume": 870727.0}, {"date": "2016-04-13", "close": 4.02080889, "volume": 408815.0}, {"date": "2016-04-14", "close": 4.22625168, "volume": 850549.0}, {"date": "2016-04-15", "close": 4.37299653, "volume": 1066598.0}, {"date": "2016-04-18", "close": 4.63713726, "volume": 1099966.0}, {"date": "2016-04-19", "close": 4.93062696, "volume": 1571685.0}, {"date": "2016-04-20", "close": 5.24368264, "volume": 1412934.0}, {"date": "2016-04-21", "close": 5.11650377, "volume": 1139684.0}, {"date": "2016-04-22", "close": 5.06758882, "volume": 797823.0}, {"date": "2016-04-26", "close": 4.87192902, "volume": 537072.0}, {"date": "2016-04-27", "close": 4.57843932, "volume": 1215010.0}, {"date": "2016-04-28", "close": 4.81323108, "volume": 774249.0}, {"date": "2016-04-29", "close": 4.92084397, "volume": 733150.0}, {"date": "2016-05-02", "close": 4.84258005, "volume": 582818.0}, {"date": "2016-05-03", "close": 4.86214603, "volume": 503641.0}, {"date": "2016-05-04", "close": 4.64692025, "volume": 713299.0}, {"date": "2016-05-05", "close": 4.72518417, "volume": 646861.0}, {"date": "2016-05-06", "close": 4.75453314, "volume": 771796.0}, {"date": "2016-05-09", "close": 5.01867387, "volume": 494743.0}, {"date": "2016-05-10", "close": 5.1849847, "volume": 684350.0}, {"date": "2016-05-11", "close": 5.23389965, "volume": 698015.0}, {"date": "2016-05-12", "close": 5.3806445, "volume": 725754.0}, {"date": "2016-05-13", "close": 5.34151254, "volume": 727439.0}, {"date": "2016-05-16", "close": 5.20455068, "volume": 474321.0}, {"date": "2016-05-17", "close": 5.33172955, "volume": 433022.0}, {"date": "2016-05-18", "close": 5.25346563, "volume": 646144.0}, {"date": "2016-05-19", "close": 5.06758882, "volume": 589905.0}, {"date": "2016-05-20", "close": 5.22411666, "volume": 465618.0}, {"date": "2016-05-23", "close": 5.29259759, "volume": 424416.0}, {"date": "2016-05-24", "close": 5.5763043, "volume": 884503.0}, {"date": "2016-05-25", "close": 5.85022802, "volume": 1396849.0}, {"date": "2016-05-26", "close": 6.19263267, "volume": 1023175.0}, {"date": "2016-05-27", "close": 6.23176463, "volume": 1155645.0}, {"date": "2016-05-30", "close": 6.5546033, "volume": 1344216.0}, {"date": "2016-05-31", "close": 6.99483785, "volume": 1774863.0}, {"date": "2016-06-01", "close": 6.93613991, "volume": 1221314.0}, {"date": "2016-06-02", "close": 7.24919559, "volume": 1305777.0}, {"date": "2016-06-03", "close": 7.0437528, "volume": 1073992.0}, {"date": "2016-06-06", "close": 7.12201672, "volume": 738984.0}, {"date": "2016-06-07", "close": 7.16114868, "volume": 635848.0}, {"date": "2016-06-08", "close": 7.26876157, "volume": 664610.0}, {"date": "2016-06-09", "close": 7.18071466, "volume": 396425.0}, {"date": "2016-06-10", "close": 7.03396981, "volume": 653032.0}, {"date": "2016-06-14", "close": 6.79917805, "volume": 874182.0}, {"date": "2016-06-15", "close": 6.47633938, "volume": 915130.0}, {"date": "2016-06-16", "close": 6.48612237, "volume": 1165912.0}, {"date": "2016-06-17", "close": 6.32959453, "volume": 1430011.0}, {"date": "2016-06-20", "close": 6.7502631, "volume": 814174.0}, {"date": "2016-06-21", "close": 6.89700795, "volume": 647589.0}, {"date": "2016-06-22", "close": 6.93613991, "volume": 650250.0}, {"date": "2016-06-23", "close": 6.91657393, "volume": 700069.0}, {"date": "2016-06-24", "close": 6.62308423, "volume": 785606.0}, {"date": "2016-06-27", "close": 6.57416928, "volume": 587880.0}, {"date": "2016-06-28", "close": 6.53503732, "volume": 517763.0}, {"date": "2016-06-29", "close": 6.5546033, "volume": 512175.0}, {"date": "2016-06-30", "close": 6.59373526, "volume": 1936865.0}, {"date": "2016-07-01", "close": 6.77961207, "volume": 792666.0}, {"date": "2016-07-04", "close": 7.36659147, "volume": 894823.0}, {"date": "2016-07-05", "close": 7.21984662, "volume": 679409.0}, {"date": "2016-07-06", "close": 7.09266775, "volume": 628532.0}, {"date": "2016-07-07", "close": 7.09266775, "volume": 541244.0}, {"date": "2016-07-08", "close": 7.22962961, "volume": 505440.0}, {"date": "2016-07-11", "close": 7.46442137, "volume": 738404.0}, {"date": "2016-07-12", "close": 7.44485539, "volume": 697069.0}, {"date": "2016-07-13", "close": 7.45463838, "volume": 469280.0}, {"date": "2016-07-14", "close": 7.50355333, "volume": 576019.0}, {"date": "2016-07-15", "close": 7.28832755, "volume": 416309.0}, {"date": "2016-07-18", "close": 7.3372425, "volume": 538217.0}, {"date": "2016-07-19", "close": 7.35680848, "volume": 371829.0}, {"date": "2016-07-20", "close": 7.47420436, "volume": 558923.0}, {"date": "2016-07-21", "close": 7.45463838, "volume": 551803.0}, {"date": "2016-07-22", "close": 7.38615745, "volume": 523180.0}, {"date": "2016-07-25", "close": 7.42528941, "volume": 252922.0}, {"date": "2016-07-26", "close": 7.6307322, "volume": 628787.0}, {"date": "2016-07-27", "close": 7.45463838, "volume": 506797.0}, {"date": "2016-07-28", "close": 7.4350724, "volume": 532611.0}, {"date": "2016-07-29", "close": 7.44485539, "volume": 564451.0}, {"date": "2016-08-01", "close": 7.47420436, "volume": 366743.0}, {"date": "2016-08-02", "close": 7.35680848, "volume": 528853.0}, {"date": "2016-08-03", "close": 6.91657393, "volume": 778344.0}, {"date": "2016-08-04", "close": 7.02418682, "volume": 401197.0}, {"date": "2016-08-05", "close": 7.20028064, "volume": 424909.0}, {"date": "2016-08-08", "close": 7.24919559, "volume": 338513.0}, {"date": "2016-08-09", "close": 7.16114868, "volume": 257762.0}, {"date": "2016-08-10", "close": 7.07310177, "volume": 277507.0}, {"date": "2016-08-11", "close": 7.08288476, "volume": 341299.0}, {"date": "2016-08-12", "close": 7.08288476, "volume": 472118.0}, {"date": "2016-08-15", "close": 7.03396981, "volume": 254648.0}, {"date": "2016-08-16", "close": 6.96548888, "volume": 356974.0}, {"date": "2016-08-17", "close": 6.71113114, "volume": 482524.0}, {"date": "2016-08-18", "close": 6.37850948, "volume": 848716.0}, {"date": "2016-08-19", "close": 6.6524332, "volume": 696510.0}, {"date": "2016-08-22", "close": 6.76004609, "volume": 431259.0}, {"date": "2016-08-23", "close": 6.64265021, "volume": 429930.0}, {"date": "2016-08-24", "close": 6.66221619, "volume": 371264.0}, {"date": "2016-08-25", "close": 6.58395227, "volume": 402505.0}, {"date": "2016-08-26", "close": 6.11436875, "volume": 1802340.0}, {"date": "2016-08-29", "close": 6.34916051, "volume": 708342.0}, {"date": "2016-08-30", "close": 6.76004609, "volume": 892867.0}, {"date": "2016-08-31", "close": 6.5546033, "volume": 765548.0}, {"date": "2016-09-01", "close": 6.76004609, "volume": 767450.0}, {"date": "2016-09-02", "close": 6.15350071, "volume": 1116666.0}, {"date": "2016-09-05", "close": 5.9676239, "volume": 820100.0}, {"date": "2016-09-06", "close": 6.17306669, "volume": 511101.0}, {"date": "2016-09-07", "close": 6.41764144, "volume": 750874.0}, {"date": "2016-09-08", "close": 6.09480277, "volume": 549862.0}, {"date": "2016-09-09", "close": 5.90892596, "volume": 564058.0}, {"date": "2016-09-12", "close": 5.70348317, "volume": 613169.0}, {"date": "2016-09-13", "close": 5.59587028, "volume": 478137.0}, {"date": "2016-09-14", "close": 5.6741342, "volume": 578606.0}, {"date": "2016-09-15", "close": 5.80131307, "volume": 534921.0}, {"date": "2016-09-16", "close": 5.75239812, "volume": 2269603.0}, {"date": "2016-09-19", "close": 5.71326616, "volume": 104743.0}, {"date": "2016-09-20", "close": 5.40021048, "volume": 728678.0}, {"date": "2016-09-21", "close": 5.51760636, "volume": 1020891.0}, {"date": "2016-09-22", "close": 5.74261513, "volume": 397230.0}, {"date": "2016-09-23", "close": 5.7719641, "volume": 443166.0}, {"date": "2016-09-26", "close": 5.7719641, "volume": 225077.0}, {"date": "2016-09-27", "close": 5.71326616, "volume": 530477.0}, {"date": "2016-09-28", "close": 5.60565327, "volume": 430927.0}, {"date": "2016-09-29", "close": 5.49804038, "volume": 570136.0}, {"date": "2016-09-30", "close": 5.54695533, "volume": 459764.0}, {"date": "2016-10-03", "close": 5.61543626, "volume": 441207.0}, {"date": "2016-10-04", "close": 5.4784744, "volume": 576844.0}, {"date": "2016-10-05", "close": 5.5763043, "volume": 669659.0}, {"date": "2016-10-06", "close": 5.75239812, "volume": 556983.0}, {"date": "2016-10-07", "close": 5.90892596, "volume": 537577.0}, {"date": "2016-10-10", "close": 5.94805792, "volume": 463497.0}, {"date": "2016-10-11", "close": 6.15350071, "volume": 725194.0}, {"date": "2016-10-12", "close": 6.17306669, "volume": 387383.0}, {"date": "2016-10-13", "close": 6.00675586, "volume": 799082.0}, {"date": "2016-10-14", "close": 6.21219865, "volume": 761166.0}, {"date": "2016-10-17", "close": 6.20241566, "volume": 683101.0}, {"date": "2016-10-18", "close": 6.11436875, "volume": 258200.0}, {"date": "2016-10-19", "close": 6.21219865, "volume": 292414.0}, {"date": "2016-10-20", "close": 6.27089659, "volume": 267014.0}, {"date": "2016-10-21", "close": 6.32959453, "volume": 263794.0}, {"date": "2016-10-24", "close": 6.30024556, "volume": 247236.0}, {"date": "2016-10-25", "close": 6.47633938, "volume": 399091.0}, {"date": "2016-10-26", "close": 6.25133061, "volume": 389279.0}, {"date": "2016-10-27", "close": 6.11436875, "volume": 264634.0}, {"date": "2016-10-28", "close": 5.95784091, "volume": 605152.0}, {"date": "2016-10-31", "close": 5.98718988, "volume": 310151.0}, {"date": "2016-11-01", "close": 5.94805792, "volume": 129536.0}, {"date": "2016-11-02", "close": 5.92849194, "volume": 291131.0}, {"date": "2016-11-03", "close": 5.80131307, "volume": 182940.0}, {"date": "2016-11-04", "close": 5.91870895, "volume": 186356.0}, {"date": "2016-11-07", "close": 6.08501978, "volume": 364772.0}, {"date": "2016-11-08", "close": 6.24154762, "volume": 238898.0}, {"date": "2016-11-09", "close": 5.91870895, "volume": 402760.0}, {"date": "2016-11-10", "close": 6.40785845, "volume": 381003.0}, {"date": "2016-11-11", "close": 6.49590536, "volume": 395009.0}, {"date": "2016-11-14", "close": 6.5546033, "volume": 569332.0}, {"date": "2016-11-15", "close": 6.66221619, "volume": 334094.0}, {"date": "2016-11-16", "close": 6.62308423, "volume": 462354.0}, {"date": "2016-11-17", "close": 6.7502631, "volume": 364900.0}, {"date": "2016-11-18", "close": 6.67199918, "volume": 476880.0}, {"date": "2016-11-21", "close": 6.7502631, "volume": 212863.0}, {"date": "2016-11-22", "close": 6.79917805, "volume": 205476.0}, {"date": "2016-11-23", "close": 6.83831001, "volume": 207146.0}, {"date": "2016-11-24", "close": 6.72091413, "volume": 184399.0}, {"date": "2016-11-25", "close": 6.85787599, "volume": 350616.0}, {"date": "2016-11-28", "close": 6.66221619, "volume": 216696.0}, {"date": "2016-11-29", "close": 6.39807546, "volume": 497070.0}, {"date": "2016-11-30", "close": 6.17306669, "volume": 347015.0}, {"date": "2016-12-01", "close": 6.38829247, "volume": 412419.0}, {"date": "2016-12-02", "close": 6.09480277, "volume": 403087.0}, {"date": "2016-12-05", "close": 6.28067958, "volume": 255579.0}, {"date": "2016-12-06", "close": 6.23176463, "volume": 337393.0}, {"date": "2016-12-07", "close": 6.31002855, "volume": 211480.0}, {"date": "2016-12-08", "close": 6.39807546, "volume": 113782.0}, {"date": "2016-12-09", "close": 6.39807546, "volume": 296087.0}, {"date": "2016-12-12", "close": 6.47633938, "volume": 184511.0}, {"date": "2016-12-13", "close": 6.49590536, "volume": 450394.0}, {"date": "2016-12-14", "close": 6.51547134, "volume": 252921.0}, {"date": "2016-12-15", "close": 6.27089659, "volume": 243254.0}, {"date": "2016-12-16", "close": 6.14371772, "volume": 411161.0}, {"date": "2016-12-19", "close": 6.2611136, "volume": 246244.0}, {"date": "2016-12-20", "close": 6.37850948, "volume": 181307.0}, {"date": "2016-12-21", "close": 6.43720742, "volume": 249494.0}, {"date": "2016-12-22", "close": 6.3589435, "volume": 148416.0}, {"date": "2016-12-23", "close": 6.34916051, "volume": 72694.0}, {"date": "2016-12-28", "close": 6.39807546, "volume": 132772.0}, {"date": "2016-12-29", "close": 6.71113114, "volume": 264895.0}, {"date": "2016-12-30", "close": 6.49590536, "volume": 140432.0}, {"date": "2017-01-03", "close": 6.59373526, "volume": 492836.0}, {"date": "2017-01-04", "close": 6.52525433, "volume": 156864.0}, {"date": "2017-01-05", "close": 6.52525433, "volume": 260164.0}, {"date": "2017-01-06", "close": 6.46655639, "volume": 201041.0}, {"date": "2017-01-09", "close": 6.4567734, "volume": 142519.0}, {"date": "2017-01-10", "close": 6.30024556, "volume": 193072.0}, {"date": "2017-01-11", "close": 6.27089659, "volume": 125259.0}, {"date": "2017-01-12", "close": 6.24154762, "volume": 194515.0}, {"date": "2017-01-13", "close": 6.24154762, "volume": 166213.0}, {"date": "2017-01-16", "close": 6.2611136, "volume": 72188.0}, {"date": "2017-01-17", "close": 6.22198164, "volume": 242073.0}, {"date": "2017-01-18", "close": 5.90892596, "volume": 559215.0}, {"date": "2017-01-19", "close": 5.94805792, "volume": 509545.0}, {"date": "2017-01-20", "close": 5.80131307, "volume": 519337.0}, {"date": "2017-01-23", "close": 5.62521925, "volume": 714500.0}, {"date": "2017-01-24", "close": 5.83066204, "volume": 324561.0}, {"date": "2017-01-25", "close": 5.74261513, "volume": 219683.0}, {"date": "2017-01-27", "close": 5.79153008, "volume": 287834.0}, {"date": "2017-01-30", "close": 5.64478523, "volume": 344171.0}, {"date": "2017-01-31", "close": 5.46869141, "volume": 427470.0}, {"date": "2017-02-01", "close": 5.35129553, "volume": 779594.0}, {"date": "2017-02-02", "close": 5.26324862, "volume": 432006.0}, {"date": "2017-02-03", "close": 5.05780583, "volume": 942842.0}, {"date": "2017-02-06", "close": 5.1849847, "volume": 318146.0}, {"date": "2017-02-07", "close": 5.13606975, "volume": 306652.0}, {"date": "2017-02-08", "close": 5.22411666, "volume": 437995.0}, {"date": "2017-02-09", "close": 5.16541872, "volume": 192822.0}, {"date": "2017-02-10", "close": 5.16541872, "volume": 276757.0}, {"date": "2017-02-13", "close": 5.4784744, "volume": 591622.0}, {"date": "2017-02-14", "close": 5.34151254, "volume": 462531.0}, {"date": "2017-02-15", "close": 5.41977646, "volume": 444503.0}, {"date": "2017-02-16", "close": 5.49804038, "volume": 299217.0}, {"date": "2017-02-17", "close": 5.40021048, "volume": 264920.0}, {"date": "2017-02-20", "close": 5.45890842, "volume": 328868.0}, {"date": "2017-02-21", "close": 5.39042749, "volume": 185431.0}, {"date": "2017-02-22", "close": 5.51760636, "volume": 239453.0}, {"date": "2017-02-23", "close": 5.46869141, "volume": 326672.0}, {"date": "2017-02-24", "close": 5.33172955, "volume": 188389.0}, {"date": "2017-02-27", "close": 5.32194656, "volume": 283756.0}, {"date": "2017-02-28", "close": 5.09693779, "volume": 943798.0}, {"date": "2017-03-01", "close": 5.1849847, "volume": 462285.0}, {"date": "2017-03-02", "close": 5.48825739, "volume": 672617.0}, {"date": "2017-03-03", "close": 5.869794, "volume": 982573.0}, {"date": "2017-03-06", "close": 5.82087905, "volume": 385349.0}, {"date": "2017-03-07", "close": 5.7719641, "volume": 556363.0}, {"date": "2017-03-08", "close": 5.6741342, "volume": 889181.0}, {"date": "2017-03-09", "close": 5.70348317, "volume": 320392.0}, {"date": "2017-03-10", "close": 5.71326616, "volume": 493459.0}, {"date": "2017-03-13", "close": 5.65456822, "volume": 436289.0}, {"date": "2017-03-14", "close": 5.65456822, "volume": 449448.0}, {"date": "2017-03-15", "close": 5.58608729, "volume": 584674.0}, {"date": "2017-03-16", "close": 5.52738935, "volume": 628575.0}, {"date": "2017-03-17", "close": 5.45890842, "volume": 306456.0}, {"date": "2017-03-20", "close": 5.52738935, "volume": 187918.0}, {"date": "2017-03-21", "close": 5.50782337, "volume": 309909.0}, {"date": "2017-03-22", "close": 5.39042749, "volume": 500238.0}, {"date": "2017-03-23", "close": 5.48825739, "volume": 180884.0}, {"date": "2017-03-24", "close": 5.53717234, "volume": 254723.0}, {"date": "2017-03-27", "close": 5.53717234, "volume": 282397.0}, {"date": "2017-03-28", "close": 5.70348317, "volume": 377635.0}, {"date": "2017-03-29", "close": 5.82087905, "volume": 440175.0}, {"date": "2017-03-30", "close": 5.68391719, "volume": 325518.0}, {"date": "2017-03-31", "close": 5.75239812, "volume": 138225.0}, {"date": "2017-04-03", "close": 5.58608729, "volume": 466797.0}, {"date": "2017-04-04", "close": 5.54695533, "volume": 157900.0}, {"date": "2017-04-05", "close": 5.5763043, "volume": 154634.0}, {"date": "2017-04-06", "close": 5.55673832, "volume": 333129.0}, {"date": "2017-04-07", "close": 5.48825739, "volume": 212007.0}, {"date": "2017-04-10", "close": 5.4784744, "volume": 272323.0}, {"date": "2017-04-11", "close": 5.51760636, "volume": 471135.0}, {"date": "2017-04-12", "close": 5.46869141, "volume": 234969.0}, {"date": "2017-04-13", "close": 5.4784744, "volume": 173935.0}, {"date": "2017-04-18", "close": 5.43934244, "volume": 187763.0}, {"date": "2017-04-19", "close": 5.37086151, "volume": 263323.0}, {"date": "2017-04-20", "close": 5.42955945, "volume": 119855.0}, {"date": "2017-04-21", "close": 5.5763043, "volume": 158358.0}, {"date": "2017-04-24", "close": 5.63500224, "volume": 173953.0}, {"date": "2017-04-26", "close": 5.73283214, "volume": 333605.0}, {"date": "2017-04-27", "close": 5.81109606, "volume": 362285.0}, {"date": "2017-04-28", "close": 5.32194656, "volume": 1270464.0}, {"date": "2017-05-01", "close": 5.00889088, "volume": 980858.0}, {"date": "2017-05-02", "close": 4.99910789, "volume": 697481.0}, {"date": "2017-05-03", "close": 4.94040995, "volume": 562974.0}, {"date": "2017-05-04", "close": 4.92084397, "volume": 529500.0}, {"date": "2017-05-05", "close": 4.87192902, "volume": 255927.0}, {"date": "2017-05-08", "close": 4.91106098, "volume": 371864.0}, {"date": "2017-05-09", "close": 4.90127799, "volume": 343725.0}, {"date": "2017-05-10", "close": 4.84258005, "volume": 354985.0}, {"date": "2017-05-11", "close": 4.99910789, "volume": 556221.0}, {"date": "2017-05-12", "close": 5.0871548, "volume": 430053.0}, {"date": "2017-05-15", "close": 4.9893249, "volume": 234952.0}, {"date": "2017-05-16", "close": 4.83279706, "volume": 967756.0}, {"date": "2017-05-17", "close": 4.86214603, "volume": 331119.0}, {"date": "2017-05-18", "close": 4.9893249, "volume": 662859.0}, {"date": "2017-05-19", "close": 4.95997593, "volume": 156508.0}, {"date": "2017-05-22", "close": 4.86214603, "volume": 292204.0}, {"date": "2017-05-23", "close": 4.80344809, "volume": 454799.0}, {"date": "2017-05-24", "close": 4.62735427, "volume": 675990.0}, {"date": "2017-05-25", "close": 4.72518417, "volume": 423025.0}, {"date": "2017-05-26", "close": 4.24581766, "volume": 2514100.0}, {"date": "2017-05-29", "close": 4.0110259, "volume": 1068207.0}, {"date": "2017-05-30", "close": 3.98167693, "volume": 781940.0}, {"date": "2017-05-31", "close": 4.07950683, "volume": 786401.0}, {"date": "2017-06-01", "close": 4.05994085, "volume": 566078.0}, {"date": "2017-06-02", "close": 4.04037487, "volume": 383658.0}, {"date": "2017-06-05", "close": 4.0110259, "volume": 646290.0}, {"date": "2017-06-06", "close": 3.94254497, "volume": 1043241.0}, {"date": "2017-06-07", "close": 3.99145992, "volume": 313757.0}, {"date": "2017-06-08", "close": 4.09907281, "volume": 436194.0}, {"date": "2017-06-09", "close": 4.14798776, "volume": 249974.0}, {"date": "2017-06-13", "close": 4.31429859, "volume": 591261.0}, {"date": "2017-06-14", "close": 4.41212849, "volume": 478293.0}, {"date": "2017-06-15", "close": 4.37299653, "volume": 454488.0}, {"date": "2017-06-16", "close": 4.27516663, "volume": 312110.0}, {"date": "2017-06-19", "close": 4.41212849, "volume": 343306.0}, {"date": "2017-06-20", "close": 4.46104344, "volume": 394809.0}, {"date": "2017-06-21", "close": 4.39256251, "volume": 524415.0}, {"date": "2017-06-22", "close": 4.47082643, "volume": 360165.0}, {"date": "2017-06-23", "close": 4.45126045, "volume": 187300.0}, {"date": "2017-06-26", "close": 4.43169447, "volume": 265036.0}, {"date": "2017-06-27", "close": 4.39256251, "volume": 231372.0}, {"date": "2017-06-28", "close": 4.5001754, "volume": 319514.0}, {"date": "2017-06-29", "close": 4.80344809, "volume": 537629.0}, {"date": "2017-06-30", "close": 4.7936651, "volume": 391884.0}, {"date": "2017-07-03", "close": 4.76431613, "volume": 312808.0}, {"date": "2017-07-04", "close": 4.84258005, "volume": 381207.0}, {"date": "2017-07-05", "close": 4.92084397, "volume": 135322.0}, {"date": "2017-07-06", "close": 4.86214603, "volume": 139078.0}, {"date": "2017-07-07", "close": 4.93062696, "volume": 253331.0}, {"date": "2017-07-10", "close": 5.00889088, "volume": 234192.0}, {"date": "2017-07-11", "close": 4.95997593, "volume": 247391.0}, {"date": "2017-07-12", "close": 4.76431613, "volume": 428369.0}, {"date": "2017-07-13", "close": 4.83279706, "volume": 200633.0}, {"date": "2017-07-14", "close": 4.7936651, "volume": 115715.0}, {"date": "2017-07-17", "close": 4.97954191, "volume": 705068.0}, {"date": "2017-07-18", "close": 4.91106098, "volume": 467137.0}, {"date": "2017-07-19", "close": 4.93062696, "volume": 338933.0}, {"date": "2017-07-20", "close": 4.94040995, "volume": 265750.0}, {"date": "2017-07-21", "close": 4.99910789, "volume": 302125.0}, {"date": "2017-07-24", "close": 5.01867387, "volume": 333051.0}, {"date": "2017-07-25", "close": 5.02845686, "volume": 374533.0}, {"date": "2017-07-26", "close": 4.95997593, "volume": 460902.0}, {"date": "2017-07-27", "close": 4.891495, "volume": 487265.0}, {"date": "2017-07-28", "close": 4.80344809, "volume": 552417.0}, {"date": "2017-07-31", "close": 4.7936651, "volume": 244975.0}, {"date": "2017-08-01", "close": 4.87192902, "volume": 207538.0}, {"date": "2017-08-02", "close": 4.81323108, "volume": 232258.0}, {"date": "2017-08-03", "close": 4.15777075, "volume": 2960320.0}, {"date": "2017-08-04", "close": 4.22625168, "volume": 1067629.0}, {"date": "2017-08-07", "close": 4.17733673, "volume": 826728.0}, {"date": "2017-08-08", "close": 4.18711972, "volume": 387992.0}, {"date": "2017-08-09", "close": 4.19690271, "volume": 305003.0}, {"date": "2017-08-10", "close": 4.2066857, "volume": 226700.0}, {"date": "2017-08-11", "close": 4.2066857, "volume": 157983.0}, {"date": "2017-08-14", "close": 4.2066857, "volume": 264506.0}, {"date": "2017-08-15", "close": 4.19690271, "volume": 201863.0}, {"date": "2017-08-16", "close": 4.2066857, "volume": 243820.0}, {"date": "2017-08-17", "close": 4.19690271, "volume": 270613.0}, {"date": "2017-08-18", "close": 4.23603467, "volume": 193927.0}, {"date": "2017-08-21", "close": 4.21646869, "volume": 323797.0}, {"date": "2017-08-22", "close": 4.23603467, "volume": 121461.0}, {"date": "2017-08-23", "close": 4.22625168, "volume": 290135.0}, {"date": "2017-08-24", "close": 4.19690271, "volume": 273937.0}, {"date": "2017-08-25", "close": 4.12842178, "volume": 838185.0}, {"date": "2017-08-28", "close": 4.0110259, "volume": 518763.0}, {"date": "2017-08-29", "close": 4.0110259, "volume": 571524.0}, {"date": "2017-08-30", "close": 4.02080889, "volume": 192868.0}, {"date": "2017-08-31", "close": 4.02080889, "volume": 375923.0}, {"date": "2017-09-01", "close": 4.02080889, "volume": 322932.0}, {"date": "2017-09-04", "close": 4.0110259, "volume": 796848.0}, {"date": "2017-09-05", "close": 3.95232796, "volume": 522451.0}, {"date": "2017-09-06", "close": 3.95232796, "volume": 579262.0}, {"date": "2017-09-07", "close": 3.95232796, "volume": 235664.0}, {"date": "2017-09-08", "close": 4.05994085, "volume": 124738.0}, {"date": "2017-09-11", "close": 4.04037487, "volume": 134154.0}, {"date": "2017-09-12", "close": 3.97189394, "volume": 150054.0}, {"date": "2017-09-13", "close": 4.05994085, "volume": 182902.0}, {"date": "2017-09-14", "close": 4.07950683, "volume": 213092.0}, {"date": "2017-09-15", "close": 3.94254497, "volume": 425787.0}, {"date": "2017-09-18", "close": 3.97189394, "volume": 183706.0}, {"date": "2017-09-19", "close": 3.94254497, "volume": 387105.0}, {"date": "2017-09-20", "close": 3.89363002, "volume": 743304.0}, {"date": "2017-09-21", "close": 3.88384703, "volume": 266024.0}, {"date": "2017-09-22", "close": 3.89363002, "volume": 150620.0}, {"date": "2017-09-25", "close": 3.88384703, "volume": 163736.0}, {"date": "2017-09-26", "close": 3.88384703, "volume": 98955.0}, {"date": "2017-09-27", "close": 3.78601713, "volume": 285545.0}, {"date": "2017-09-28", "close": 3.70775321, "volume": 380557.0}, {"date": "2017-09-29", "close": 3.77623414, "volume": 175863.0}, {"date": "2017-10-02", "close": 3.82514909, "volume": 126458.0}, {"date": "2017-10-03", "close": 3.93276198, "volume": 163774.0}, {"date": "2017-10-04", "close": 4.1088558, "volume": 352171.0}, {"date": "2017-10-09", "close": 5.15563573, "volume": 2262966.0}, {"date": "2017-10-10", "close": 4.9893249, "volume": 787564.0}, {"date": "2017-10-11", "close": 4.891495, "volume": 645067.0}, {"date": "2017-10-12", "close": 4.891495, "volume": 421448.0}, {"date": "2017-10-13", "close": 4.83279706, "volume": 285710.0}, {"date": "2017-10-16", "close": 4.84258005, "volume": 358559.0}, {"date": "2017-10-17", "close": 4.7936651, "volume": 146419.0}, {"date": "2017-10-18", "close": 4.78388211, "volume": 234052.0}, {"date": "2017-10-19", "close": 4.76431613, "volume": 215156.0}, {"date": "2017-10-20", "close": 4.74475015, "volume": 228637.0}, {"date": "2017-10-23", "close": 4.64692025, "volume": 222557.0}, {"date": "2017-10-24", "close": 4.67626922, "volume": 201478.0}, {"date": "2017-10-25", "close": 4.60778829, "volume": 302934.0}, {"date": "2017-10-26", "close": 4.66648623, "volume": 1023704.0}, {"date": "2017-10-27", "close": 4.5980053, "volume": 121634.0}, {"date": "2017-10-30", "close": 4.58822231, "volume": 158344.0}, {"date": "2017-10-31", "close": 4.5980053, "volume": 226597.0}, {"date": "2017-11-01", "close": 4.61757128, "volume": 187824.0}, {"date": "2017-11-02", "close": 4.63713726, "volume": 121058.0}, {"date": "2017-11-03", "close": 4.82301407, "volume": 132339.0}, {"date": "2017-11-06", "close": 4.76431613, "volume": 178162.0}, {"date": "2017-11-07", "close": 4.67626922, "volume": 121626.0}, {"date": "2017-11-08", "close": 4.66648623, "volume": 163396.0}, {"date": "2017-11-09", "close": 4.74475015, "volume": 87684.0}, {"date": "2017-11-10", "close": 4.62735427, "volume": 387913.0}, {"date": "2017-11-13", "close": 4.58822231, "volume": 581126.0}, {"date": "2017-11-14", "close": 4.63713726, "volume": 481643.0}, {"date": "2017-11-15", "close": 4.57843932, "volume": 315588.0}, {"date": "2017-11-16", "close": 4.64692025, "volume": 340731.0}, {"date": "2017-11-17", "close": 4.54909035, "volume": 51838.0}, {"date": "2017-11-20", "close": 4.53930736, "volume": 151146.0}, {"date": "2017-11-21", "close": 4.5001754, "volume": 158677.0}, {"date": "2017-11-22", "close": 4.39256251, "volume": 155600.0}, {"date": "2017-11-23", "close": 4.35343055, "volume": 185088.0}, {"date": "2017-11-24", "close": 4.29473261, "volume": 236017.0}, {"date": "2017-11-27", "close": 4.26538364, "volume": 97260.0}, {"date": "2017-11-28", "close": 4.23603467, "volume": 301692.0}, {"date": "2017-11-29", "close": 4.25560065, "volume": 134001.0}, {"date": "2017-11-30", "close": 4.54909035, "volume": 301954.0}, {"date": "2017-12-01", "close": 4.60778829, "volume": 199015.0}, {"date": "2017-12-04", "close": 4.6958352, "volume": 284341.0}, {"date": "2017-12-05", "close": 4.67626922, "volume": 125148.0}, {"date": "2017-12-06", "close": 4.60778829, "volume": 93858.0}, {"date": "2017-12-07", "close": 4.62735427, "volume": 133457.0}, {"date": "2017-12-08", "close": 4.67626922, "volume": 98518.0}, {"date": "2017-12-11", "close": 4.68605221, "volume": 136140.0}, {"date": "2017-12-12", "close": 4.67626922, "volume": 151889.0}, {"date": "2017-12-13", "close": 4.5001754, "volume": 115739.0}, {"date": "2017-12-14", "close": 4.44147746, "volume": 153393.0}, {"date": "2017-12-15", "close": 4.44147746, "volume": 722958.0}, {"date": "2017-12-18", "close": 4.45126045, "volume": 94964.0}, {"date": "2017-12-19", "close": 4.56865633, "volume": 119016.0}, {"date": "2017-12-20", "close": 4.48060942, "volume": 110263.0}, {"date": "2017-12-21", "close": 4.47082643, "volume": 170539.0}, {"date": "2017-12-22", "close": 4.45126045, "volume": 92072.0}, {"date": "2017-12-27", "close": 4.38277952, "volume": 159723.0}, {"date": "2017-12-28", "close": 4.47082643, "volume": 66675.0}, {"date": "2017-12-29", "close": 4.61757128, "volume": 161126.0}, {"date": "2018-01-02", "close": 4.54909035, "volume": 54371.0}, {"date": "2018-01-03", "close": 4.48060942, "volume": 59613.0}, {"date": "2018-01-04", "close": 4.48060942, "volume": 186883.0}, {"date": "2018-01-05", "close": 4.5001754, "volume": 77418.0}, {"date": "2018-01-08", "close": 4.48060942, "volume": 319549.0}, {"date": "2018-01-09", "close": 4.45126045, "volume": 68089.0}, {"date": "2018-01-10", "close": 4.46104344, "volume": 274928.0}, {"date": "2018-01-11", "close": 4.52952437, "volume": 155097.0}, {"date": "2018-01-12", "close": 4.47082643, "volume": 150795.0}, {"date": "2018-01-15", "close": 4.5980053, "volume": 458041.0}, {"date": "2018-01-16", "close": 4.54909035, "volume": 557382.0}, {"date": "2018-01-17", "close": 4.71540118, "volume": 924750.0}, {"date": "2018-01-18", "close": 5.19476769, "volume": 1124254.0}, {"date": "2018-01-19", "close": 4.90127799, "volume": 425089.0}, {"date": "2018-01-22", "close": 4.891495, "volume": 183880.0}, {"date": "2018-01-23", "close": 4.9893249, "volume": 201097.0}, {"date": "2018-01-24", "close": 4.94040995, "volume": 59011.0}, {"date": "2018-01-25", "close": 5.11650377, "volume": 196412.0}, {"date": "2018-01-29", "close": 5.03823985, "volume": 272299.0}, {"date": "2018-01-30", "close": 4.95997593, "volume": 118688.0}, {"date": "2018-01-31", "close": 4.94040995, "volume": 93085.0}, {"date": "2018-02-01", "close": 4.96975892, "volume": 87184.0}, {"date": "2018-02-02", "close": 4.94040995, "volume": 66821.0}, {"date": "2018-02-05", "close": 4.74475015, "volume": 230036.0}, {"date": "2018-02-06", "close": 4.51974138, "volume": 208142.0}, {"date": "2018-02-07", "close": 4.63713726, "volume": 353416.0}, {"date": "2018-02-08", "close": 4.70561819, "volume": 83097.0}, {"date": "2018-02-09", "close": 4.56865633, "volume": 63157.0}, {"date": "2018-02-12", "close": 4.72518417, "volume": 97224.0}, {"date": "2018-02-13", "close": 4.78388211, "volume": 82596.0}, {"date": "2018-02-14", "close": 4.6958352, "volume": 51920.0}, {"date": "2018-02-15", "close": 4.72518417, "volume": 68273.0}, {"date": "2018-02-16", "close": 4.64692025, "volume": 83656.0}, {"date": "2018-02-19", "close": 4.6958352, "volume": 77647.0}, {"date": "2018-02-20", "close": 4.76431613, "volume": 55258.0}, {"date": "2018-02-21", "close": 4.74475015, "volume": 74460.0}, {"date": "2018-02-22", "close": 4.75453314, "volume": 62697.0}, {"date": "2018-02-23", "close": 4.74475015, "volume": 133802.0}, {"date": "2018-02-26", "close": 4.75453314, "volume": 109268.0}, {"date": "2018-02-27", "close": 4.60778829, "volume": 260865.0}, {"date": "2018-02-28", "close": 4.84258005, "volume": 552329.0}, {"date": "2018-03-01", "close": 4.891495, "volume": 1168755.0}, {"date": "2018-03-02", "close": 5.03823985, "volume": 638333.0}, {"date": "2018-03-05", "close": 5.17520171, "volume": 369342.0}, {"date": "2018-03-06", "close": 5.1849847, "volume": 604689.0}, {"date": "2018-03-07", "close": 5.32194656, "volume": 406635.0}, {"date": "2018-03-08", "close": 5.41977646, "volume": 253817.0}, {"date": "2018-03-09", "close": 5.54695533, "volume": 325506.0}, {"date": "2018-03-12", "close": 5.4784744, "volume": 363133.0}, {"date": "2018-03-13", "close": 5.42955945, "volume": 246920.0}, {"date": "2018-03-14", "close": 5.46869141, "volume": 115839.0}, {"date": "2018-03-15", "close": 5.4784744, "volume": 220163.0}, {"date": "2018-03-16", "close": 5.40999347, "volume": 311274.0}, {"date": "2018-03-19", "close": 5.35129553, "volume": 173518.0}, {"date": "2018-03-20", "close": 5.36107852, "volume": 78123.0}, {"date": "2018-03-21", "close": 5.51760636, "volume": 299151.0}, {"date": "2018-03-22", "close": 5.52738935, "volume": 158102.0}, {"date": "2018-03-23", "close": 5.36107852, "volume": 102089.0}, {"date": "2018-03-26", "close": 5.2828146, "volume": 158748.0}, {"date": "2018-03-27", "close": 5.42955945, "volume": 205107.0}, {"date": "2018-03-28", "close": 5.46869141, "volume": 128389.0}, {"date": "2018-03-29", "close": 5.43934244, "volume": 77005.0}, {"date": "2018-04-03", "close": 5.50782337, "volume": 227066.0}, {"date": "2018-04-04", "close": 5.4784744, "volume": 150069.0}, {"date": "2018-04-05", "close": 5.45890842, "volume": 114523.0}, {"date": "2018-04-06", "close": 5.42955945, "volume": 70816.0}, {"date": "2018-04-09", "close": 5.3806445, "volume": 67822.0}, {"date": "2018-04-10", "close": 5.43934244, "volume": 130093.0}, {"date": "2018-04-11", "close": 5.37086151, "volume": 76007.0}, {"date": "2018-04-12", "close": 5.6741342, "volume": 743402.0}, {"date": "2018-04-13", "close": 5.94805792, "volume": 1703017.0}, {"date": "2018-04-16", "close": 5.91870895, "volume": 178308.0}, {"date": "2018-04-17", "close": 6.13393473, "volume": 433026.0}, {"date": "2018-04-18", "close": 6.2611136, "volume": 352399.0}, {"date": "2018-04-19", "close": 6.2611136, "volume": 173624.0}, {"date": "2018-04-20", "close": 6.31981154, "volume": 191650.0}, {"date": "2018-04-23", "close": 6.2611136, "volume": 360979.0}, {"date": "2018-04-24", "close": 6.1632837, "volume": 194600.0}, {"date": "2018-04-26", "close": 6.2611136, "volume": 176708.0}, {"date": "2018-04-27", "close": 6.15350071, "volume": 95405.0}, {"date": "2018-04-30", "close": 6.11436875, "volume": 213234.0}, {"date": "2018-05-01", "close": 5.94805792, "volume": 121235.0}, {"date": "2018-05-02", "close": 5.98718988, "volume": 176176.0}, {"date": "2018-05-03", "close": 5.9676239, "volume": 206867.0}, {"date": "2018-05-04", "close": 5.99697287, "volume": 301835.0}, {"date": "2018-05-07", "close": 6.07523679, "volume": 194631.0}, {"date": "2018-05-08", "close": 6.14371772, "volume": 108817.0}, {"date": "2018-05-09", "close": 6.12415174, "volume": 416798.0}, {"date": "2018-05-10", "close": 6.09480277, "volume": 226490.0}, {"date": "2018-05-11", "close": 6.1632837, "volume": 190740.0}, {"date": "2018-05-14", "close": 6.37850948, "volume": 294600.0}, {"date": "2018-05-15", "close": 6.37850948, "volume": 209471.0}, {"date": "2018-05-16", "close": 6.51547134, "volume": 345917.0}, {"date": "2018-05-17", "close": 6.73069712, "volume": 247005.0}, {"date": "2018-05-18", "close": 6.76982908, "volume": 244148.0}, {"date": "2018-05-21", "close": 6.67199918, "volume": 207822.0}, {"date": "2018-05-22", "close": 6.72091413, "volume": 121643.0}, {"date": "2018-05-23", "close": 6.69156516, "volume": 82033.0}, {"date": "2018-05-24", "close": 6.73069712, "volume": 95569.0}, {"date": "2018-05-25", "close": 6.74048011, "volume": 179339.0}, {"date": "2018-05-28", "close": 6.76004609, "volume": 109193.0}, {"date": "2018-05-29", "close": 6.82852702, "volume": 236590.0}, {"date": "2018-05-30", "close": 6.848093, "volume": 412552.0}, {"date": "2018-05-31", "close": 6.79917805, "volume": 664467.0}, {"date": "2018-06-01", "close": 7.00462084, "volume": 394130.0}, {"date": "2018-06-04", "close": 7.08288476, "volume": 308103.0}, {"date": "2018-06-05", "close": 7.09266775, "volume": 354592.0}, {"date": "2018-06-06", "close": 7.0437528, "volume": 336001.0}, {"date": "2018-06-07", "close": 6.99483785, "volume": 155869.0}, {"date": "2018-06-08", "close": 7.09266775, "volume": 139446.0}, {"date": "2018-06-12", "close": 7.11223373, "volume": 1241538.0}, {"date": "2018-06-13", "close": 7.09266775, "volume": 327066.0}, {"date": "2018-06-14", "close": 7.19049765, "volume": 387051.0}, {"date": "2018-06-15", "close": 7.24919559, "volume": 192774.0}, {"date": "2018-06-18", "close": 7.25897858, "volume": 393793.0}, {"date": "2018-06-19", "close": 7.06331878, "volume": 354906.0}, {"date": "2018-06-20", "close": 7.24919559, "volume": 274798.0}, {"date": "2018-06-21", "close": 7.28832755, "volume": 240597.0}, {"date": "2018-06-22", "close": 7.28832755, "volume": 162686.0}, {"date": "2018-06-25", "close": 7.24919559, "volume": 222562.0}, {"date": "2018-06-26", "close": 7.01440383, "volume": 507374.0}, {"date": "2018-06-27", "close": 7.00462084, "volume": 241587.0}, {"date": "2018-06-28", "close": 6.78939506, "volume": 300498.0}, {"date": "2018-06-29", "close": 6.7502631, "volume": 374581.0}, {"date": "2018-07-02", "close": 6.72091413, "volume": 246290.0}, {"date": "2018-07-03", "close": 6.73069712, "volume": 214910.0}, {"date": "2018-07-04", "close": 6.44699041, "volume": 396594.0}, {"date": "2018-07-05", "close": 6.62308423, "volume": 226998.0}, {"date": "2018-07-06", "close": 6.2611136, "volume": 245227.0}, {"date": "2018-07-09", "close": 5.88935998, "volume": 601272.0}, {"date": "2018-07-10", "close": 5.85022802, "volume": 554686.0}, {"date": "2018-07-11", "close": 5.5763043, "volume": 620425.0}, {"date": "2018-07-12", "close": 5.61543626, "volume": 349476.0}, {"date": "2018-07-13", "close": 5.59587028, "volume": 216140.0}, {"date": "2018-07-16", "close": 5.81109606, "volume": 493544.0}, {"date": "2018-07-17", "close": 5.91870895, "volume": 580783.0}, {"date": "2018-07-18", "close": 6.02632184, "volume": 382560.0}, {"date": "2018-07-19", "close": 5.9676239, "volume": 297081.0}, {"date": "2018-07-20", "close": 6.00675586, "volume": 167903.0}, {"date": "2018-07-23", "close": 6.04588782, "volume": 225268.0}, {"date": "2018-07-24", "close": 5.98718988, "volume": 122085.0}, {"date": "2018-07-25", "close": 5.98718988, "volume": 124281.0}, {"date": "2018-07-26", "close": 5.98718988, "volume": 75059.0}, {"date": "2018-07-27", "close": 5.95784091, "volume": 104532.0}, {"date": "2018-07-30", "close": 5.90892596, "volume": 133635.0}, {"date": "2018-07-31", "close": 5.869794, "volume": 174885.0}, {"date": "2018-08-01", "close": 6.04588782, "volume": 143876.0}, {"date": "2018-08-02", "close": 5.97740689, "volume": 61847.0}, {"date": "2018-08-03", "close": 6.02632184, "volume": 86776.0}, {"date": "2018-08-06", "close": 6.00675586, "volume": 153182.0}, {"date": "2018-08-07", "close": 5.80131307, "volume": 103123.0}, {"date": "2018-08-08", "close": 5.869794, "volume": 111365.0}, {"date": "2018-08-09", "close": 5.78174709, "volume": 91155.0}, {"date": "2018-08-10", "close": 5.75239812, "volume": 75195.0}, {"date": "2018-08-13", "close": 5.72304915, "volume": 109576.0}, {"date": "2018-08-14", "close": 5.73283214, "volume": 65625.0}, {"date": "2018-08-15", "close": 5.74261513, "volume": 106620.0}, {"date": "2018-08-16", "close": 5.73283214, "volume": 68774.0}, {"date": "2018-08-17", "close": 5.72304915, "volume": 53517.0}, {"date": "2018-08-20", "close": 5.74261513, "volume": 66239.0}, {"date": "2018-08-21", "close": 5.73283214, "volume": 60397.0}, {"date": "2018-08-22", "close": 5.72304915, "volume": 204596.0}, {"date": "2018-08-23", "close": 5.58608729, "volume": 73376.0}, {"date": "2018-08-24", "close": 5.5763043, "volume": 198709.0}, {"date": "2018-08-27", "close": 5.4784744, "volume": 248705.0}, {"date": "2018-08-28", "close": 5.61543626, "volume": 459815.0}, {"date": "2018-08-29", "close": 5.6741342, "volume": 364462.0}, {"date": "2018-08-30", "close": 5.59587028, "volume": 188454.0}, {"date": "2018-08-31", "close": 5.53717234, "volume": 133426.0}, {"date": "2018-09-03", "close": 5.45890842, "volume": 100227.0}, {"date": "2018-09-04", "close": 5.42955945, "volume": 106966.0}, {"date": "2018-09-05", "close": 5.43934244, "volume": 87007.0}, {"date": "2018-09-06", "close": 5.3806445, "volume": 190715.0}, {"date": "2018-09-07", "close": 5.27303161, "volume": 82175.0}, {"date": "2018-09-10", "close": 5.1849847, "volume": 96816.0}, {"date": "2018-09-11", "close": 5.13606975, "volume": 130362.0}, {"date": "2018-09-12", "close": 5.2828146, "volume": 150898.0}, {"date": "2018-09-13", "close": 5.15563573, "volume": 88687.0}, {"date": "2018-09-14", "close": 5.14585274, "volume": 89873.0}, {"date": "2018-09-17", "close": 5.16541872, "volume": 70397.0}, {"date": "2018-09-18", "close": 5.03823985, "volume": 122826.0}, {"date": "2018-09-19", "close": 5.2828146, "volume": 165957.0}, {"date": "2018-09-20", "close": 5.0871548, "volume": 169650.0}, {"date": "2018-09-21", "close": 5.13606975, "volume": 239955.0}, {"date": "2018-09-24", "close": 5.12628676, "volume": 59976.0}, {"date": "2018-09-25", "close": 5.0871548, "volume": 125828.0}, {"date": "2018-09-26", "close": 5.03823985, "volume": 169938.0}, {"date": "2018-09-27", "close": 5.03823985, "volume": 212436.0}, {"date": "2018-09-28", "close": 5.20455068, "volume": 121056.0}, {"date": "2018-10-01", "close": 5.20455068, "volume": 60129.0}, {"date": "2018-10-02", "close": 5.20455068, "volume": 90439.0}, {"date": "2018-10-03", "close": 5.41977646, "volume": 141643.0}, {"date": "2018-10-04", "close": 5.33172955, "volume": 165536.0}, {"date": "2018-10-05", "close": 5.2828146, "volume": 85045.0}, {"date": "2018-10-08", "close": 5.25346563, "volume": 153177.0}, {"date": "2018-10-09", "close": 5.1849847, "volume": 101660.0}, {"date": "2018-10-10", "close": 5.21433367, "volume": 109224.0}, {"date": "2018-10-11", "close": 4.94040995, "volume": 733732.0}, {"date": "2018-10-12", "close": 5.06758882, "volume": 135531.0}, {"date": "2018-10-15", "close": 5.03823985, "volume": 150677.0}, {"date": "2018-10-16", "close": 4.9893249, "volume": 186557.0}, {"date": "2018-10-17", "close": 5.07737181, "volume": 83548.0}, {"date": "2018-10-18", "close": 5.1849847, "volume": 74951.0}, {"date": "2018-10-19", "close": 5.14585274, "volume": 107417.0}, {"date": "2018-10-22", "close": 5.0871548, "volume": 224807.0}, {"date": "2018-10-23", "close": 5.0871548, "volume": 115316.0}, {"date": "2018-10-24", "close": 5.13606975, "volume": 105537.0}, {"date": "2018-10-25", "close": 5.0871548, "volume": 126439.0}, {"date": "2018-10-26", "close": 5.13606975, "volume": 92518.0}, {"date": "2018-10-29", "close": 5.0871548, "volume": 68680.0}, {"date": "2018-10-30", "close": 5.0871548, "volume": 88265.0}, {"date": "2018-10-31", "close": 5.04802284, "volume": 103768.0}, {"date": "2018-11-01", "close": 5.12628676, "volume": 27726.0}, {"date": "2018-11-02", "close": 5.0871548, "volume": 48720.0}, {"date": "2018-11-05", "close": 5.17520171, "volume": 72433.0}, {"date": "2018-11-06", "close": 5.2828146, "volume": 46920.0}, {"date": "2018-11-07", "close": 5.1849847, "volume": 50032.0}, {"date": "2018-11-08", "close": 5.26324862, "volume": 84394.0}, {"date": "2018-11-09", "close": 5.54695533, "volume": 143831.0}, {"date": "2018-11-12", "close": 5.46869141, "volume": 66708.0}, {"date": "2018-11-13", "close": 5.3806445, "volume": 76051.0}, {"date": "2018-11-14", "close": 5.33172955, "volume": 88659.0}, {"date": "2018-11-15", "close": 5.46869141, "volume": 76908.0}, {"date": "2018-11-16", "close": 5.3806445, "volume": 40099.0}, {"date": "2018-11-19", "close": 5.5763043, "volume": 158840.0}, {"date": "2018-11-20", "close": 5.56652131, "volume": 63927.0}, {"date": "2018-11-21", "close": 5.41977646, "volume": 81041.0}, {"date": "2018-11-22", "close": 5.52738935, "volume": 56989.0}, {"date": "2018-11-23", "close": 5.41977646, "volume": 25021.0}, {"date": "2018-11-26", "close": 5.43934244, "volume": 61588.0}, {"date": "2018-11-27", "close": 5.45890842, "volume": 71763.0}, {"date": "2018-11-28", "close": 5.43934244, "volume": 230212.0}, {"date": "2018-11-29", "close": 5.52738935, "volume": 104060.0}, {"date": "2018-11-30", "close": 5.6741342, "volume": 224071.0}, {"date": "2018-12-03", "close": 6.08501978, "volume": 202199.0}, {"date": "2018-12-04", "close": 5.869794, "volume": 148986.0}, {"date": "2018-12-05", "close": 5.7719641, "volume": 74851.0}, {"date": "2018-12-06", "close": 5.89914297, "volume": 117112.0}, {"date": "2018-12-07", "close": 5.90892596, "volume": 132405.0}, {"date": "2018-12-10", "close": 5.73283214, "volume": 191406.0}, {"date": "2018-12-11", "close": 5.75239812, "volume": 85718.0}, {"date": "2018-12-12", "close": 6.11436875, "volume": 282258.0}, {"date": "2018-12-13", "close": 6.1632837, "volume": 282974.0}, {"date": "2018-12-14", "close": 6.28067958, "volume": 162699.0}, {"date": "2018-12-17", "close": 6.21219865, "volume": 95234.0}, {"date": "2018-12-18", "close": 5.9676239, "volume": 238111.0}, {"date": "2018-12-19", "close": 5.9676239, "volume": 495465.0}, {"date": "2018-12-20", "close": 5.87957699, "volume": 188215.0}, {"date": "2018-12-21", "close": 5.88935998, "volume": 168853.0}, {"date": "2018-12-24", "close": 5.94805792, "volume": 30110.0}, {"date": "2018-12-27", "close": 5.90892596, "volume": 68462.0}, {"date": "2018-12-28", "close": 6.01653885, "volume": 85246.0}, {"date": "2018-12-31", "close": 5.9676239, "volume": 133776.0}, {"date": "2019-01-02", "close": 6.01653885, "volume": 141751.0}, {"date": "2019-01-03", "close": 5.9676239, "volume": 945805.0}, {"date": "2019-01-04", "close": 5.82087905, "volume": 44622.0}, {"date": "2019-01-07", "close": 5.83066204, "volume": 36799.0}, {"date": "2019-01-08", "close": 5.84044503, "volume": 16580.0}, {"date": "2019-01-09", "close": 6.01653885, "volume": 58720.0}, {"date": "2019-01-10", "close": 5.93827493, "volume": 81857.0}, {"date": "2019-01-11", "close": 6.18284968, "volume": 108591.0}, {"date": "2019-01-14", "close": 6.27089659, "volume": 175679.0}, {"date": "2019-01-15", "close": 6.01653885, "volume": 151411.0}, {"date": "2019-01-16", "close": 6.1632837, "volume": 73346.0}, {"date": "2019-01-17", "close": 6.24154762, "volume": 143727.0}, {"date": "2019-01-18", "close": 6.2611136, "volume": 85519.0}, {"date": "2019-01-21", "close": 6.12415174, "volume": 74225.0}, {"date": "2019-01-22", "close": 6.0654538, "volume": 43631.0}, {"date": "2019-01-23", "close": 6.03610483, "volume": 60982.0}, {"date": "2019-01-24", "close": 5.97740689, "volume": 25109.0}, {"date": "2019-01-25", "close": 5.99697287, "volume": 47798.0}, {"date": "2019-01-29", "close": 5.89914297, "volume": 22098.0}, {"date": "2019-01-30", "close": 5.87957699, "volume": 174957.0}, {"date": "2019-01-31", "close": 5.87957699, "volume": 249933.0}, {"date": "2019-02-01", "close": 5.72304915, "volume": 64177.0}, {"date": "2019-02-04", "close": 5.76218111, "volume": 274672.0}, {"date": "2019-02-05", "close": 5.68391719, "volume": 50419.0}, {"date": "2019-02-06", "close": 5.92849194, "volume": 118089.0}, {"date": "2019-02-07", "close": 6.01653885, "volume": 111954.0}, {"date": "2019-02-08", "close": 5.88935998, "volume": 47437.0}, {"date": "2019-02-11", "close": 5.869794, "volume": 32698.0}, {"date": "2019-02-12", "close": 5.97740689, "volume": 63249.0}, {"date": "2019-02-13", "close": 5.99697287, "volume": 100309.0}, {"date": "2019-02-14", "close": 6.00675586, "volume": 38833.0}, {"date": "2019-02-15", "close": 5.98718988, "volume": 82128.0}, {"date": "2019-02-18", "close": 6.0654538, "volume": 105314.0}, {"date": "2019-02-19", "close": 5.95784091, "volume": 31001.0}, {"date": "2019-02-20", "close": 5.91870895, "volume": 92042.0}, {"date": "2019-02-21", "close": 6.00675586, "volume": 87800.0}, {"date": "2019-02-22", "close": 6.02632184, "volume": 72795.0}, {"date": "2019-02-25", "close": 6.11436875, "volume": 180401.0}, {"date": "2019-02-26", "close": 6.01653885, "volume": 695149.0}, {"date": "2019-02-27", "close": 5.93827493, "volume": 27763.0}, {"date": "2019-02-28", "close": 5.81109606, "volume": 156369.0}, {"date": "2019-03-01", "close": 5.76218111, "volume": 90021.0}, {"date": "2019-03-04", "close": 5.79153008, "volume": 82429.0}, {"date": "2019-03-05", "close": 5.74261513, "volume": 60694.0}, {"date": "2019-03-06", "close": 5.78174709, "volume": 69361.0}, {"date": "2019-03-07", "close": 5.85022802, "volume": 2014399.0}, {"date": "2019-03-08", "close": 5.75239812, "volume": 108378.0}, {"date": "2019-03-11", "close": 5.6741342, "volume": 29535.0}, {"date": "2019-03-12", "close": 5.68391719, "volume": 33749.0}, {"date": "2019-03-13", "close": 5.69370018, "volume": 97905.0}, {"date": "2019-03-14", "close": 5.71326616, "volume": 28124.0}, {"date": "2019-03-15", "close": 5.74261513, "volume": 53088.0}, {"date": "2019-03-18", "close": 5.71326616, "volume": 101159.0}, {"date": "2019-03-19", "close": 5.63500224, "volume": 89661.0}, {"date": "2019-03-20", "close": 5.79153008, "volume": 96171.0}, {"date": "2019-03-21", "close": 5.72304915, "volume": 33266.0}, {"date": "2019-03-22", "close": 5.869794, "volume": 1002247.0}, {"date": "2019-03-25", "close": 5.86001101, "volume": 474368.0}, {"date": "2019-03-26", "close": 5.869794, "volume": 53926.0}, {"date": "2019-03-27", "close": 6.02632184, "volume": 210140.0}, {"date": "2019-03-28", "close": 6.01653885, "volume": 38911.0}, {"date": "2019-03-29", "close": 5.94805792, "volume": 36229.0}, {"date": "2019-04-01", "close": 6.3589435, "volume": 516548.0}, {"date": "2019-04-02", "close": 6.54482031, "volume": 324980.0}, {"date": "2019-04-03", "close": 6.41764144, "volume": 210779.0}, {"date": "2019-04-04", "close": 6.47633938, "volume": 159939.0}, {"date": "2019-04-05", "close": 6.39807546, "volume": 415378.0}, {"date": "2019-04-08", "close": 6.6524332, "volume": 199052.0}, {"date": "2019-04-09", "close": 6.68178217, "volume": 157263.0}, {"date": "2019-04-10", "close": 6.63286722, "volume": 137282.0}, {"date": "2019-04-11", "close": 6.58395227, "volume": 102197.0}, {"date": "2019-04-12", "close": 6.71113114, "volume": 87789.0}, {"date": "2019-04-15", "close": 6.77961207, "volume": 139897.0}, {"date": "2019-04-16", "close": 6.74048011, "volume": 99459.0}, {"date": "2019-04-17", "close": 6.5546033, "volume": 78139.0}, {"date": "2019-04-18", "close": 6.5546033, "volume": 59290.0}, {"date": "2019-04-23", "close": 6.60351825, "volume": 88465.0}, {"date": "2019-04-24", "close": 6.59373526, "volume": 69573.0}, {"date": "2019-04-26", "close": 6.4567734, "volume": 45761.0}, {"date": "2019-04-29", "close": 6.34916051, "volume": 82595.0}, {"date": "2019-04-30", "close": 6.2611136, "volume": 280203.0}, {"date": "2019-05-01", "close": 6.30024556, "volume": 105002.0}, {"date": "2019-05-02", "close": 6.6524332, "volume": 240821.0}, {"date": "2019-05-03", "close": 6.47633938, "volume": 256721.0}, {"date": "2019-05-06", "close": 6.40785845, "volume": 69477.0}, {"date": "2019-05-07", "close": 6.28067958, "volume": 3541583.0}, {"date": "2019-05-08", "close": 6.1632837, "volume": 204946.0}, {"date": "2019-05-09", "close": 6.1632837, "volume": 132870.0}, {"date": "2019-05-10", "close": 6.34916051, "volume": 91762.0}, {"date": "2019-05-13", "close": 6.2611136, "volume": 119890.0}, {"date": "2019-05-14", "close": 6.1632837, "volume": 133760.0}, {"date": "2019-05-15", "close": 6.18284968, "volume": 81857.0}, {"date": "2019-05-16", "close": 6.18284968, "volume": 93513.0}, {"date": "2019-05-17", "close": 6.2611136, "volume": 153293.0}, {"date": "2019-05-20", "close": 6.29046257, "volume": 51571.0}, {"date": "2019-05-21", "close": 6.19263267, "volume": 65640.0}, {"date": "2019-05-22", "close": 6.24154762, "volume": 43018.0}, {"date": "2019-05-23", "close": 6.14371772, "volume": 76742.0}, {"date": "2019-05-24", "close": 6.14371772, "volume": 57269.0}, {"date": "2019-05-27", "close": 6.22198164, "volume": 73776.0}, {"date": "2019-05-28", "close": 6.43720742, "volume": 187446.0}, {"date": "2019-05-29", "close": 6.34916051, "volume": 43825.0}, {"date": "2019-05-30", "close": 6.29046257, "volume": 202428.0}, {"date": "2019-05-31", "close": 6.90679094, "volume": 455002.0}, {"date": "2019-06-03", "close": 6.89700795, "volume": 259582.0}, {"date": "2019-06-04", "close": 6.98505486, "volume": 227788.0}, {"date": "2019-06-05", "close": 6.88722496, "volume": 102529.0}, {"date": "2019-06-06", "close": 6.63286722, "volume": 218309.0}, {"date": "2019-06-07", "close": 6.7502631, "volume": 306533.0}, {"date": "2019-06-11", "close": 6.85787599, "volume": 246521.0}, {"date": "2019-06-12", "close": 6.83831001, "volume": 93214.0}, {"date": "2019-06-13", "close": 6.6524332, "volume": 227137.0}, {"date": "2019-06-14", "close": 6.6524332, "volume": 153733.0}, {"date": "2019-06-17", "close": 6.6524332, "volume": 226194.0}, {"date": "2019-06-18", "close": 6.7502631, "volume": 290735.0}, {"date": "2019-06-19", "close": 6.848093, "volume": 310599.0}, {"date": "2019-06-20", "close": 6.848093, "volume": 118648.0}, {"date": "2019-06-21", "close": 6.99483785, "volume": 213175.0}, {"date": "2019-06-24", "close": 6.99483785, "volume": 82703.0}, {"date": "2019-06-25", "close": 7.0437528, "volume": 254908.0}, {"date": "2019-06-26", "close": 7.00462084, "volume": 92749.0}, {"date": "2019-06-27", "close": 7.09266775, "volume": 200576.0}, {"date": "2019-06-28", "close": 7.09266775, "volume": 248071.0}, {"date": "2019-07-01", "close": 6.98505486, "volume": 90708.0}, {"date": "2019-07-02", "close": 6.97527187, "volume": 105616.0}, {"date": "2019-07-03", "close": 6.99483785, "volume": 123736.0}, {"date": "2019-07-04", "close": 7.29811054, "volume": 2952481.0}, {"date": "2019-07-05", "close": 7.19049765, "volume": 168007.0}, {"date": "2019-07-08", "close": 7.10245074, "volume": 103881.0}, {"date": "2019-07-09", "close": 7.17093167, "volume": 186740.0}, {"date": "2019-07-10", "close": 7.29811054, "volume": 148702.0}, {"date": "2019-07-11", "close": 7.22962961, "volume": 84917.0}, {"date": "2019-07-12", "close": 6.96548888, "volume": 64557.0}, {"date": "2019-07-15", "close": 6.9459229, "volume": 117060.0}, {"date": "2019-07-16", "close": 7.0437528, "volume": 100996.0}, {"date": "2019-07-17", "close": 6.97527187, "volume": 42836.0}, {"date": "2019-07-18", "close": 6.98505486, "volume": 537592.0}, {"date": "2019-07-19", "close": 7.21006363, "volume": 219106.0}, {"date": "2019-07-22", "close": 7.21984662, "volume": 144134.0}, {"date": "2019-07-23", "close": 7.21006363, "volume": 58357.0}, {"date": "2019-07-24", "close": 7.3372425, "volume": 85610.0}, {"date": "2019-07-25", "close": 7.47420436, "volume": 250796.0}, {"date": "2019-07-26", "close": 7.28832755, "volume": 110457.0}, {"date": "2019-07-29", "close": 7.32745951, "volume": 146973.0}, {"date": "2019-07-30", "close": 7.32745951, "volume": 98929.0}, {"date": "2019-07-31", "close": 7.29811054, "volume": 74840.0}, {"date": "2019-08-01", "close": 7.32745951, "volume": 72040.0}, {"date": "2019-08-02", "close": 7.27854456, "volume": 50101.0}, {"date": "2019-08-05", "close": 7.20028064, "volume": 181848.0}, {"date": "2019-08-06", "close": 6.92635692, "volume": 672289.0}, {"date": "2019-08-07", "close": 6.80896104, "volume": 122477.0}, {"date": "2019-08-08", "close": 6.9459229, "volume": 57339.0}, {"date": "2019-08-09", "close": 6.96548888, "volume": 42688.0}, {"date": "2019-08-12", "close": 6.88722496, "volume": 72826.0}, {"date": "2019-08-13", "close": 6.89700795, "volume": 120068.0}, {"date": "2019-08-14", "close": 7.08288476, "volume": 158253.0}, {"date": "2019-08-15", "close": 6.95570589, "volume": 184861.0}, {"date": "2019-08-16", "close": 6.92635692, "volume": 183641.0}, {"date": "2019-08-19", "close": 6.9459229, "volume": 208072.0}, {"date": "2019-08-20", "close": 6.9459229, "volume": 499051.0}, {"date": "2019-08-21", "close": 7.64051519, "volume": 545719.0}, {"date": "2019-08-22", "close": 7.66986416, "volume": 348169.0}, {"date": "2019-08-23", "close": 7.9242219, "volume": 293762.0}, {"date": "2019-08-26", "close": 7.80682602, "volume": 160368.0}, {"date": "2019-08-27", "close": 7.54268529, "volume": 219036.0}, {"date": "2019-08-28", "close": 7.64051519, "volume": 112012.0}, {"date": "2019-08-29", "close": 7.46442137, "volume": 88917.0}, {"date": "2019-08-30", "close": 7.6307322, "volume": 167903.0}, {"date": "2019-09-02", "close": 7.42528941, "volume": 114034.0}, {"date": "2019-09-03", "close": 7.38615745, "volume": 166808.0}, {"date": "2019-09-04", "close": 7.3372425, "volume": 79984.0}, {"date": "2019-09-05", "close": 7.31767652, "volume": 68246.0}, {"date": "2019-09-06", "close": 7.18071466, "volume": 79978.0}, {"date": "2019-09-09", "close": 7.37637446, "volume": 125860.0}, {"date": "2019-09-10", "close": 7.37637446, "volume": 63436.0}, {"date": "2019-09-11", "close": 7.38615745, "volume": 45758.0}, {"date": "2019-09-12", "close": 7.4350724, "volume": 94008.0}, {"date": "2019-09-13", "close": 7.37637446, "volume": 39725.0}, {"date": "2019-09-16", "close": 7.22962961, "volume": 82019.0}, {"date": "2019-09-17", "close": 7.41550642, "volume": 174033.0}, {"date": "2019-09-18", "close": 7.59160024, "volume": 607141.0}, {"date": "2019-09-19", "close": 7.67964715, "volume": 135030.0}, {"date": "2019-09-20", "close": 7.58181725, "volume": 116341.0}, {"date": "2019-09-23", "close": 7.42528941, "volume": 162694.0}, {"date": "2019-09-24", "close": 7.50355333, "volume": 143630.0}, {"date": "2019-09-25", "close": 7.47420436, "volume": 104826.0}, {"date": "2019-09-26", "close": 7.52311931, "volume": 311957.0}, {"date": "2019-09-27", "close": 7.58181725, "volume": 116170.0}, {"date": "2019-09-30", "close": 7.52311931, "volume": 86233.0}, {"date": "2019-10-01", "close": 7.66986416, "volume": 110900.0}, {"date": "2019-10-02", "close": 7.79704303, "volume": 180092.0}, {"date": "2019-10-03", "close": 7.59160024, "volume": 104355.0}, {"date": "2019-10-04", "close": 7.49377034, "volume": 89388.0}, {"date": "2019-10-07", "close": 7.66986416, "volume": 108433.0}, {"date": "2019-10-08", "close": 7.66008117, "volume": 212991.0}, {"date": "2019-10-09", "close": 7.79704303, "volume": 196265.0}, {"date": "2019-10-10", "close": 7.68943014, "volume": 129638.0}, {"date": "2019-10-11", "close": 7.51333632, "volume": 120214.0}, {"date": "2019-10-14", "close": 7.45463838, "volume": 72470.0}, {"date": "2019-10-15", "close": 7.40572343, "volume": 105421.0}, {"date": "2019-10-16", "close": 7.4350724, "volume": 73448.0}, {"date": "2019-10-17", "close": 7.41550642, "volume": 97635.0}, {"date": "2019-10-18", "close": 7.4350724, "volume": 83709.0}, {"date": "2019-10-21", "close": 7.65029818, "volume": 119575.0}, {"date": "2019-10-22", "close": 7.6307322, "volume": 118122.0}, {"date": "2019-10-23", "close": 7.52311931, "volume": 62395.0}, {"date": "2019-10-24", "close": 7.47420436, "volume": 206698.0}, {"date": "2019-10-25", "close": 7.42528941, "volume": 69764.0}, {"date": "2019-10-28", "close": 7.2394126, "volume": 92203.0}, {"date": "2019-10-29", "close": 7.22962961, "volume": 245621.0}, {"date": "2019-10-30", "close": 7.28832755, "volume": 413731.0}, {"date": "2019-10-31", "close": 7.0437528, "volume": 197703.0}, {"date": "2019-11-01", "close": 7.13179971, "volume": 155642.0}, {"date": "2019-11-04", "close": 7.12201672, "volume": 279739.0}, {"date": "2019-11-05", "close": 7.21984662, "volume": 90304.0}, {"date": "2019-11-06", "close": 7.19049765, "volume": 249166.0}, {"date": "2019-11-07", "close": 7.2394126, "volume": 90578.0}, {"date": "2019-11-08", "close": 7.1415827, "volume": 99978.0}, {"date": "2019-11-11", "close": 7.26876157, "volume": 89452.0}, {"date": "2019-11-12", "close": 7.26876157, "volume": 125068.0}, {"date": "2019-11-13", "close": 7.2394126, "volume": 82363.0}, {"date": "2019-11-14", "close": 7.2394126, "volume": 53235.0}, {"date": "2019-11-15", "close": 7.1415827, "volume": 49706.0}, {"date": "2019-11-18", "close": 7.19049765, "volume": 129361.0}, {"date": "2019-11-19", "close": 7.2394126, "volume": 66089.0}, {"date": "2019-11-20", "close": 7.20028064, "volume": 76342.0}, {"date": "2019-11-21", "close": 7.22962961, "volume": 122964.0}, {"date": "2019-11-22", "close": 7.40572343, "volume": 389800.0}, {"date": "2019-11-25", "close": 7.34702549, "volume": 136372.0}, {"date": "2019-11-26", "close": 7.3372425, "volume": 177202.0}, {"date": "2019-11-27", "close": 7.24919559, "volume": 95446.0}, {"date": "2019-11-28", "close": 7.08288476, "volume": 74451.0}, {"date": "2019-11-29", "close": 7.57203426, "volume": 560789.0}, {"date": "2019-12-02", "close": 8.01226881, "volume": 563702.0}, {"date": "2019-12-03", "close": 8.12966469, "volume": 433562.0}, {"date": "2019-12-04", "close": 8.23727758, "volume": 381015.0}, {"date": "2019-12-05", "close": 8.1198817, "volume": 220165.0}, {"date": "2019-12-06", "close": 8.1198817, "volume": 201624.0}, {"date": "2019-12-09", "close": 8.26662655, "volume": 1604443.0}, {"date": "2019-12-10", "close": 8.4133714, "volume": 740700.0}, {"date": "2019-12-11", "close": 8.35467346, "volume": 1176627.0}, {"date": "2019-12-12", "close": 8.29597552, "volume": 506976.0}, {"date": "2019-12-13", "close": 8.40358841, "volume": 414155.0}, {"date": "2019-12-16", "close": 8.33510748, "volume": 146153.0}, {"date": "2019-12-17", "close": 8.29597552, "volume": 425608.0}, {"date": "2019-12-18", "close": 8.29597552, "volume": 518711.0}, {"date": "2019-12-19", "close": 8.3155415, "volume": 476114.0}, {"date": "2019-12-20", "close": 8.48185233, "volume": 605601.0}, {"date": "2019-12-23", "close": 8.42315439, "volume": 388931.0}, {"date": "2019-12-24", "close": 8.33510748, "volume": 71054.0}, {"date": "2019-12-27", "close": 8.22749459, "volume": 87814.0}, {"date": "2019-12-30", "close": 8.16879665, "volume": 152936.0}, {"date": "2019-12-31", "close": 8.20792861, "volume": 113721.0}, {"date": "2020-01-02", "close": 8.04161778, "volume": 200799.0}, {"date": "2020-01-03", "close": 8.07096675, "volume": 136089.0}, {"date": "2020-01-06", "close": 8.13944768, "volume": 225065.0}, {"date": "2020-01-07", "close": 8.2177116, "volume": 283496.0}, {"date": "2020-01-08", "close": 8.16879665, "volume": 601254.0}, {"date": "2020-01-09", "close": 8.25684356, "volume": 305218.0}, {"date": "2020-01-10", "close": 8.25684356, "volume": 286824.0}, {"date": "2020-01-13", "close": 8.27640954, "volume": 334189.0}, {"date": "2020-01-14", "close": 8.28619253, "volume": 323263.0}, {"date": "2020-01-15", "close": 8.3155415, "volume": 376326.0}, {"date": "2020-01-16", "close": 8.32532449, "volume": 293065.0}, {"date": "2020-01-17", "close": 8.26662655, "volume": 268677.0}, {"date": "2020-01-20", "close": 7.98291984, "volume": 312991.0}, {"date": "2020-01-21", "close": 8.0220518, "volume": 170202.0}, {"date": "2020-01-22", "close": 8.11009871, "volume": 351643.0}, {"date": "2020-01-23", "close": 8.22749459, "volume": 274126.0}, {"date": "2020-01-24", "close": 8.24706057, "volume": 721068.0}, {"date": "2020-01-28", "close": 8.24706057, "volume": 423473.0}, {"date": "2020-01-29", "close": 8.11009871, "volume": 109212.0}, {"date": "2020-01-30", "close": 8.22749459, "volume": 467074.0}, {"date": "2020-01-31", "close": 8.35467346, "volume": 371261.0}, {"date": "2020-02-03", "close": 8.32532449, "volume": 449158.0}, {"date": "2020-02-04", "close": 8.37423944, "volume": 315574.0}, {"date": "2020-02-05", "close": 8.47206934, "volume": 457138.0}, {"date": "2020-02-06", "close": 8.75577605, "volume": 621014.0}, {"date": "2020-02-07", "close": 9.03948276, "volume": 581013.0}, {"date": "2020-02-10", "close": 8.9025209, "volume": 279015.0}, {"date": "2020-02-11", "close": 8.87317193, "volume": 477279.0}, {"date": "2020-02-12", "close": 8.9025209, "volume": 338781.0}, {"date": "2020-02-13", "close": 8.77534203, "volume": 230499.0}, {"date": "2020-02-14", "close": 8.804691, "volume": 657223.0}, {"date": "2020-02-17", "close": 8.59924821, "volume": 171469.0}, {"date": "2020-02-18", "close": 8.52098429, "volume": 168796.0}, {"date": "2020-02-19", "close": 8.53076728, "volume": 108466.0}, {"date": "2020-02-20", "close": 8.49163532, "volume": 112664.0}, {"date": "2020-02-21", "close": 8.00248582, "volume": 551879.0}, {"date": "2020-02-24", "close": 7.03396981, "volume": 1478699.0}, {"date": "2020-02-25", "close": 6.67199918, "volume": 892808.0}, {"date": "2020-02-26", "close": 6.34916051, "volume": 633730.0}, {"date": "2020-02-27", "close": 6.33937752, "volume": 681837.0}, {"date": "2020-02-28", "close": 6.1632837, "volume": 931149.0}, {"date": "2020-03-02", "close": 6.31981154, "volume": 988770.0}, {"date": "2020-03-03", "close": 6.41764144, "volume": 809734.0}, {"date": "2020-03-04", "close": 6.20241566, "volume": 341284.0}, {"date": "2020-03-05", "close": 6.34916051, "volume": 506067.0}, {"date": "2020-03-06", "close": 6.23176463, "volume": 707168.0}, {"date": "2020-03-09", "close": 5.76218111, "volume": 591278.0}, {"date": "2020-03-10", "close": 6.09480277, "volume": 728494.0}, {"date": "2020-03-11", "close": 5.69370018, "volume": 644284.0}, {"date": "2020-03-12", "close": 5.45890842, "volume": 838888.0}, {"date": "2020-03-13", "close": 5.55673832, "volume": 541273.0}, {"date": "2020-03-16", "close": 5.22411666, "volume": 500542.0}, {"date": "2020-03-17", "close": 6.03610483, "volume": 733842.0}, {"date": "2020-03-18", "close": 6.14371772, "volume": 900536.0}, {"date": "2020-03-19", "close": 6.1632837, "volume": 863542.0}, {"date": "2020-03-20", "close": 7.1415827, "volume": 1552828.0}, {"date": "2020-03-23", "close": 7.03396981, "volume": 1472396.0}, {"date": "2020-03-24", "close": 6.86765898, "volume": 932814.0}, {"date": "2020-03-25", "close": 6.93613991, "volume": 479427.0}, {"date": "2020-03-26", "close": 6.86765898, "volume": 369786.0}, {"date": "2020-03-27", "close": 6.89700795, "volume": 499700.0}, {"date": "2020-03-30", "close": 7.10245074, "volume": 286125.0}, {"date": "2020-03-31", "close": 6.82852702, "volume": 498012.0}, {"date": "2020-04-01", "close": 6.60351825, "volume": 508300.0}, {"date": "2020-04-02", "close": 6.73069712, "volume": 265452.0}, {"date": "2020-04-03", "close": 6.91657393, "volume": 217402.0}, {"date": "2020-04-06", "close": 7.0437528, "volume": 278466.0}, {"date": "2020-04-07", "close": 7.21984662, "volume": 358615.0}, {"date": "2020-04-08", "close": 6.92635692, "volume": 144986.0}, {"date": "2020-04-09", "close": 6.95570589, "volume": 177567.0}, {"date": "2020-04-14", "close": 7.05353579, "volume": 191251.0}, {"date": "2020-04-15", "close": 7.26876157, "volume": 409218.0}, {"date": "2020-04-16", "close": 7.2394126, "volume": 208267.0}, {"date": "2020-04-17", "close": 7.22962961, "volume": 494184.0}, {"date": "2020-04-20", "close": 7.3372425, "volume": 335112.0}, {"date": "2020-04-21", "close": 7.1415827, "volume": 323920.0}, {"date": "2020-04-22", "close": 7.22962961, "volume": 260571.0}, {"date": "2020-04-23", "close": 7.18071466, "volume": 628901.0}, {"date": "2020-04-24", "close": 7.02418682, "volume": 280491.0}, {"date": "2020-04-27", "close": 6.99483785, "volume": 432359.0}, {"date": "2020-04-28", "close": 6.71113114, "volume": 1609189.0}, {"date": "2020-04-29", "close": 7.07310177, "volume": 992892.0}, {"date": "2020-04-30", "close": 7.07310177, "volume": 525036.0}, {"date": "2020-05-01", "close": 6.86765898, "volume": 501864.0}, {"date": "2020-05-04", "close": 7.19049765, "volume": 433019.0}, {"date": "2020-05-05", "close": 7.28832755, "volume": 207184.0}, {"date": "2020-05-06", "close": 7.20028064, "volume": 274788.0}, {"date": "2020-05-07", "close": 7.19049765, "volume": 163653.0}, {"date": "2020-05-08", "close": 7.19049765, "volume": 344930.0}, {"date": "2020-05-11", "close": 7.2394126, "volume": 150719.0}, {"date": "2020-05-12", "close": 7.26876157, "volume": 228362.0}, {"date": "2020-05-13", "close": 7.50355333, "volume": 439058.0}, {"date": "2020-05-14", "close": 7.48398735, "volume": 413748.0}, {"date": "2020-05-15", "close": 7.61116622, "volume": 440461.0}, {"date": "2020-05-18", "close": 7.66986416, "volume": 256269.0}, {"date": "2020-05-19", "close": 7.71877911, "volume": 319485.0}, {"date": "2020-05-20", "close": 7.60138323, "volume": 230773.0}, {"date": "2020-05-21", "close": 7.46442137, "volume": 713618.0}, {"date": "2020-05-22", "close": 7.49377034, "volume": 289473.0}, {"date": "2020-05-25", "close": 6.60351825, "volume": 1579313.0}, {"date": "2020-05-26", "close": 6.52525433, "volume": 1052667.0}, {"date": "2020-05-27", "close": 6.29046257, "volume": 731665.0}, {"date": "2020-05-28", "close": 6.28067958, "volume": 552007.0}, {"date": "2020-05-29", "close": 6.0654538, "volume": 712628.0}, {"date": "2020-06-01", "close": 6.00675586, "volume": 684705.0}, {"date": "2020-06-02", "close": 5.92849194, "volume": 503690.0}, {"date": "2020-06-03", "close": 5.94805792, "volume": 688735.0}, {"date": "2020-06-04", "close": 6.19263267, "volume": 1211421.0}, {"date": "2020-06-05", "close": 6.23176463, "volume": 726225.0}, {"date": "2020-06-09", "close": 6.39807546, "volume": 611962.0}, {"date": "2020-06-10", "close": 6.51547134, "volume": 892637.0}, {"date": "2020-06-11", "close": 6.58395227, "volume": 703834.0}, {"date": "2020-06-12", "close": 6.3589435, "volume": 688535.0}, {"date": "2020-06-15", "close": 6.14371772, "volume": 826334.0}, {"date": "2020-06-16", "close": 6.36872649, "volume": 504067.0}, {"date": "2020-06-17", "close": 6.47633938, "volume": 368130.0}, {"date": "2020-06-18", "close": 6.46655639, "volume": 564906.0}, {"date": "2020-06-19", "close": 6.3589435, "volume": 534987.0}, {"date": "2020-06-22", "close": 6.2611136, "volume": 434204.0}, {"date": "2020-06-23", "close": 6.25133061, "volume": 492759.0}, {"date": "2020-06-24", "close": 6.31981154, "volume": 760344.0}, {"date": "2020-06-25", "close": 6.17306669, "volume": 292734.0}, {"date": "2020-06-26", "close": 6.25133061, "volume": 505910.0}, {"date": "2020-06-29", "close": 6.11436875, "volume": 455535.0}, {"date": "2020-06-30", "close": 6.17306669, "volume": 289409.0}, {"date": "2020-07-01", "close": 6.28067958, "volume": 169132.0}, {"date": "2020-07-02", "close": 6.07523679, "volume": 333255.0}, {"date": "2020-07-03", "close": 5.95784091, "volume": 279496.0}, {"date": "2020-07-06", "close": 6.04588782, "volume": 248624.0}, {"date": "2020-07-07", "close": 5.91870895, "volume": 364259.0}, {"date": "2020-07-08", "close": 5.78174709, "volume": 935793.0}, {"date": "2020-07-09", "close": 5.58608729, "volume": 509872.0}, {"date": "2020-07-10", "close": 5.56652131, "volume": 554914.0}, {"date": "2020-07-13", "close": 5.64478523, "volume": 510548.0}, {"date": "2020-07-14", "close": 5.59587028, "volume": 427639.0}, {"date": "2020-07-15", "close": 5.46869141, "volume": 257462.0}, {"date": "2020-07-16", "close": 5.42955945, "volume": 823199.0}, {"date": "2020-07-17", "close": 5.65456822, "volume": 535745.0}, {"date": "2020-07-20", "close": 5.50782337, "volume": 383273.0}, {"date": "2020-07-21", "close": 5.55673832, "volume": 298251.0}, {"date": "2020-07-22", "close": 5.62521925, "volume": 165903.0}, {"date": "2020-07-23", "close": 5.62521925, "volume": 237738.0}, {"date": "2020-07-24", "close": 5.869794, "volume": 369005.0}, {"date": "2020-07-27", "close": 5.63500224, "volume": 271734.0}, {"date": "2020-07-28", "close": 5.68391719, "volume": 366472.0}, {"date": "2020-07-29", "close": 5.63500224, "volume": 214415.0}, {"date": "2020-07-30", "close": 5.95784091, "volume": 359922.0}, {"date": "2020-07-31", "close": 5.84044503, "volume": 235139.0}, {"date": "2020-08-03", "close": 5.70348317, "volume": 508640.0}, {"date": "2020-08-04", "close": 5.62521925, "volume": 358431.0}, {"date": "2020-08-05", "close": 5.56652131, "volume": 322562.0}, {"date": "2020-08-06", "close": 5.48825739, "volume": 318478.0}, {"date": "2020-08-07", "close": 5.44912543, "volume": 93462.0}, {"date": "2020-08-10", "close": 5.52738935, "volume": 123152.0}, {"date": "2020-08-11", "close": 5.56652131, "volume": 139722.0}, {"date": "2020-08-12", "close": 5.4784744, "volume": 137939.0}, {"date": "2020-08-13", "close": 5.53717234, "volume": 334943.0}, {"date": "2020-08-14", "close": 5.53717234, "volume": 115239.0}, {"date": "2020-08-17", "close": 5.46869141, "volume": 102924.0}, {"date": "2020-08-18", "close": 5.61543626, "volume": 175865.0}, {"date": "2020-08-19", "close": 5.60565327, "volume": 186081.0}, {"date": "2020-08-20", "close": 5.4784744, "volume": 283260.0}, {"date": "2020-08-21", "close": 5.49804038, "volume": 126271.0}, {"date": "2020-08-24", "close": 5.49804038, "volume": 102591.0}, {"date": "2020-08-25", "close": 5.45890842, "volume": 975456.0}, {"date": "2020-08-26", "close": 5.40021048, "volume": 229697.0}, {"date": "2020-08-27", "close": 5.36107852, "volume": 147784.0}, {"date": "2020-08-28", "close": 5.32194656, "volume": 118612.0}, {"date": "2020-08-31", "close": 5.33172955, "volume": 180575.0}, {"date": "2020-09-01", "close": 5.14585274, "volume": 407703.0}, {"date": "2020-09-02", "close": 5.35129553, "volume": 175815.0}, {"date": "2020-09-03", "close": 5.3806445, "volume": 143263.0}, {"date": "2020-09-04", "close": 5.44912543, "volume": 290664.0}, {"date": "2020-09-07", "close": 5.4784744, "volume": 302875.0}, {"date": "2020-09-08", "close": 5.52738935, "volume": 215913.0}, {"date": "2020-09-09", "close": 5.41977646, "volume": 142789.0}, {"date": "2020-09-10", "close": 5.33172955, "volume": 452598.0}, {"date": "2020-09-11", "close": 5.3806445, "volume": 303667.0}, {"date": "2020-09-14", "close": 5.20455068, "volume": 328141.0}, {"date": "2020-09-15", "close": 5.24368264, "volume": 185608.0}, {"date": "2020-09-16", "close": 5.2828146, "volume": 359146.0}, {"date": "2020-09-17", "close": 5.48825739, "volume": 398193.0}, {"date": "2020-09-18", "close": 5.42955945, "volume": 526204.0}, {"date": "2020-09-21", "close": 5.39042749, "volume": 143295.0}, {"date": "2020-09-22", "close": 5.45890842, "volume": 1035399.0}, {"date": "2020-09-23", "close": 5.5763043, "volume": 138103.0}, {"date": "2020-09-24", "close": 5.5763043, "volume": 98335.0}, {"date": "2020-09-25", "close": 5.5763043, "volume": 105341.0}, {"date": "2020-09-28", "close": 5.52738935, "volume": 92626.0}, {"date": "2020-09-29", "close": 5.4784744, "volume": 106923.0}, {"date": "2020-09-30", "close": 5.44912543, "volume": 239544.0}, {"date": "2020-10-01", "close": 5.34151254, "volume": 70547.0}, {"date": "2020-10-06", "close": 6.183916, "volume": 1287902.0}, {"date": "2020-10-07", "close": 6.518714, "volume": 696419.0}, {"date": "2020-10-08", "close": 6.646725, "volume": 414222.0}, {"date": "2020-10-09", "close": 6.479326, "volume": 276108.0}, {"date": "2020-10-12", "close": 6.361162, "volume": 385584.0}, {"date": "2020-10-13", "close": 6.351315, "volume": 234631.0}, {"date": "2020-10-14", "close": 6.351315, "volume": 380984.0}, {"date": "2020-10-15", "close": 6.252845, "volume": 639656.0}, {"date": "2020-10-16", "close": 6.085446, "volume": 624683.0}, {"date": "2020-10-19", "close": 6.134681, "volume": 223980.0}, {"date": "2020-10-20", "close": 6.164222, "volume": 194587.0}, {"date": "2020-10-21", "close": 6.065752, "volume": 135585.0}, {"date": "2020-10-22", "close": 6.00667, "volume": 251656.0}, {"date": "2020-10-23", "close": 6.10514, "volume": 198863.0}, {"date": "2020-10-26", "close": 6.114987, "volume": 195827.0}, {"date": "2020-10-27", "close": 5.71126, "volume": 545795.0}, {"date": "2020-10-28", "close": 5.799883, "volume": 99639.0}, {"date": "2020-10-29", "close": 5.602943, "volume": 702580.0}, {"date": "2020-10-30", "close": 6.026364, "volume": 639662.0}, {"date": "2020-11-02", "close": 5.986976, "volume": 522671.0}, {"date": "2020-11-03", "close": 5.652178, "volume": 293069.0}, {"date": "2020-11-04", "close": 5.534014, "volume": 338824.0}, {"date": "2020-11-05", "close": 5.760495, "volume": 477687.0}, {"date": "2020-11-06", "close": 5.671872, "volume": 140048.0}, {"date": "2020-11-09", "close": 5.790036, "volume": 130256.0}, {"date": "2020-11-10", "close": 5.819577, "volume": 145519.0}, {"date": "2020-11-11", "close": 5.9082, "volume": 144854.0}, {"date": "2020-11-12", "close": 5.977129, "volume": 345952.0}, {"date": "2020-11-13", "close": 5.957435, "volume": 210739.0}, {"date": "2020-11-16", "close": 6.036211, "volume": 32021.0}, {"date": "2020-11-17", "close": 6.016517, "volume": 338883.0}, {"date": "2020-11-18", "close": 6.144528, "volume": 324356.0}, {"date": "2020-11-19", "close": 6.193763, "volume": 157331.0}, {"date": "2020-11-20", "close": 6.036211, "volume": 175468.0}, {"date": "2020-11-23", "close": 6.262692, "volume": 323840.0}, {"date": "2020-11-24", "close": 6.213457, "volume": 161487.0}, {"date": "2020-11-25", "close": 6.20361, "volume": 143375.0}, {"date": "2020-11-26", "close": 6.193763, "volume": 208817.0}, {"date": "2020-11-27", "close": 6.114987, "volume": 109310.0}, {"date": "2020-11-30", "close": 5.799883, "volume": 815103.0}, {"date": "2020-12-01", "close": 5.760495, "volume": 523608.0}, {"date": "2020-12-02", "close": 5.474932, "volume": 458299.0}, {"date": "2020-12-03", "close": 5.642331, "volume": 239813.0}, {"date": "2020-12-04", "close": 5.327227, "volume": 668446.0}, {"date": "2020-12-07", "close": 5.228757, "volume": 490541.0}, {"date": "2020-12-08", "close": 5.248451, "volume": 497039.0}, {"date": "2020-12-09", "close": 5.179522, "volume": 624250.0}, {"date": "2020-12-10", "close": 5.238604, "volume": 489145.0}, {"date": "2020-12-11", "close": 5.209063, "volume": 294290.0}, {"date": "2020-12-14", "close": 5.268145, "volume": 389181.0}, {"date": "2020-12-15", "close": 5.12044, "volume": 803022.0}, {"date": "2020-12-16", "close": 5.130287, "volume": 465221.0}, {"date": "2020-12-17", "close": 5.248451, "volume": 260418.0}, {"date": "2020-12-18", "close": 5.258298, "volume": 632993.0}, {"date": "2020-12-21", "close": 5.02197, "volume": 567976.0}, {"date": "2020-12-22", "close": 5.12044, "volume": 406339.0}, {"date": "2020-12-23", "close": 5.081052, "volume": 131010.0}, {"date": "2020-12-24", "close": 5.149981, "volume": 113059.0}, {"date": "2020-12-29", "close": 5.209063, "volume": 136368.0}, {"date": "2020-12-30", "close": 5.130287, "volume": 101809.0}, {"date": "2020-12-31", "close": 5.140134, "volume": 62746.0}, {"date": "2021-01-04", "close": 5.209063, "volume": 79191.0}, {"date": "2021-01-05", "close": 5.297686, "volume": 190230.0}, {"date": "2021-01-06", "close": 5.258298, "volume": 149857.0}, {"date": "2021-01-07", "close": 5.140134, "volume": 235013.0}, {"date": "2021-01-08", "close": 5.199216, "volume": 163250.0}, {"date": "2021-01-11", "close": 5.169675, "volume": 123701.0}, {"date": "2021-01-12", "close": 5.12044, "volume": 109731.0}, {"date": "2021-01-13", "close": 5.071205, "volume": 441084.0}, {"date": "2021-01-14", "close": 5.061358, "volume": 61588.0}, {"date": "2021-01-15", "close": 5.031817, "volume": 256350.0}, {"date": "2021-01-18", "close": 4.884112, "volume": 300009.0}, {"date": "2021-01-19", "close": 5.100746, "volume": 322005.0}, {"date": "2021-01-20", "close": 5.189369, "volume": 173256.0}, {"date": "2021-01-21", "close": 4.972735, "volume": 346999.0}, {"date": "2021-01-22", "close": 4.953041, "volume": 124413.0}, {"date": "2021-01-25", "close": 4.943194, "volume": 198824.0}, {"date": "2021-01-27", "close": 4.972735, "volume": 634089.0}, {"date": "2021-01-28", "close": 5.041664, "volume": 152739.0}, {"date": "2021-01-29", "close": 5.130287, "volume": 378874.0}, {"date": "2021-02-01", "close": 5.189369, "volume": 255469.0}, {"date": "2021-02-02", "close": 5.228757, "volume": 253008.0}, {"date": "2021-02-03", "close": 5.31738, "volume": 271792.0}, {"date": "2021-02-04", "close": 5.297686, "volume": 137463.0}, {"date": "2021-02-05", "close": 5.21891, "volume": 181869.0}, {"date": "2021-02-08", "close": 5.287839, "volume": 110021.0}, {"date": "2021-02-09", "close": 5.41585, "volume": 272029.0}, {"date": "2021-02-10", "close": 5.435544, "volume": 220565.0}, {"date": "2021-02-11", "close": 5.356768, "volume": 110871.0}, {"date": "2021-02-12", "close": 5.31738, "volume": 231204.0}, {"date": "2021-02-15", "close": 5.396156, "volume": 549500.0}, {"date": "2021-02-16", "close": 5.543861, "volume": 340136.0}, {"date": "2021-02-17", "close": 5.386309, "volume": 351906.0}, {"date": "2021-02-18", "close": 5.21891, "volume": 211659.0}, {"date": "2021-02-19", "close": 5.228757, "volume": 200567.0}, {"date": "2021-02-22", "close": 5.238604, "volume": 72159.0}, {"date": "2021-02-23", "close": 5.277992, "volume": 107974.0}, {"date": "2021-02-24", "close": 5.406003, "volume": 153436.0}, {"date": "2021-02-25", "close": 5.287839, "volume": 209830.0}, {"date": "2021-02-26", "close": 5.179522, "volume": 247245.0}, {"date": "2021-03-01", "close": 5.386309, "volume": 313622.0}, {"date": "2021-03-02", "close": 5.376462, "volume": 168590.0}, {"date": "2021-03-03", "close": 5.287839, "volume": 208482.0}, {"date": "2021-03-04", "close": 5.366615, "volume": 255861.0}, {"date": "2021-03-05", "close": 5.189369, "volume": 236325.0}, {"date": "2021-03-08", "close": 5.287839, "volume": 214012.0}, {"date": "2021-03-09", "close": 5.425697, "volume": 211410.0}, {"date": "2021-03-10", "close": 5.376462, "volume": 95478.0}, {"date": "2021-03-11", "close": 5.268145, "volume": 56534.0}, {"date": "2021-03-12", "close": 5.406003, "volume": 79860.0}, {"date": "2021-03-15", "close": 5.425697, "volume": 63611.0}, {"date": "2021-03-16", "close": 5.563555, "volume": 310692.0}, {"date": "2021-03-17", "close": 5.878659, "volume": 439164.0}, {"date": "2021-03-18", "close": 5.858965, "volume": 284188.0}, {"date": "2021-03-19", "close": 6.055905, "volume": 761035.0}, {"date": "2021-03-22", "close": 5.878659, "volume": 288275.0}, {"date": "2021-03-23", "close": 5.927894, "volume": 192587.0}, {"date": "2021-03-24", "close": 5.967282, "volume": 272708.0}, {"date": "2021-03-25", "close": 5.858965, "volume": 375609.0}, {"date": "2021-03-26", "close": 5.898353, "volume": 182080.0}, {"date": "2021-03-29", "close": 6.016517, "volume": 215556.0}, {"date": "2021-03-30", "close": 6.20361, "volume": 553505.0}, {"date": "2021-03-31", "close": 6.154375, "volume": 570761.0}, {"date": "2021-04-01", "close": 6.036211, "volume": 353602.0}, {"date": "2021-04-06", "close": 6.174069, "volume": 318270.0}, {"date": "2021-04-07", "close": 6.20361, "volume": 379070.0}, {"date": "2021-04-08", "close": 6.233151, "volume": 377976.0}, {"date": "2021-04-09", "close": 6.252845, "volume": 115631.0}, {"date": "2021-04-12", "close": 6.164222, "volume": 130044.0}, {"date": "2021-04-13", "close": 6.213457, "volume": 188120.0}, {"date": "2021-04-14", "close": 6.174069, "volume": 112373.0}, {"date": "2021-04-15", "close": 6.174069, "volume": 72367.0}, {"date": "2021-04-16", "close": 6.10514, "volume": 122080.0}, {"date": "2021-04-19", "close": 6.085446, "volume": 110450.0}, {"date": "2021-04-20", "close": 6.114987, "volume": 157547.0}, {"date": "2021-04-21", "close": 6.055905, "volume": 106717.0}, {"date": "2021-04-22", "close": 6.065752, "volume": 123076.0}, {"date": "2021-04-23", "close": 6.046058, "volume": 205354.0}, {"date": "2021-04-26", "close": 5.947588, "volume": 84815.0}, {"date": "2021-04-27", "close": 5.9082, "volume": 175606.0}, {"date": "2021-04-28", "close": 6.075599, "volume": 120915.0}, {"date": "2021-04-29", "close": 6.00667, "volume": 61827.0}, {"date": "2021-04-30", "close": 6.046058, "volume": 90955.0}, {"date": "2021-05-03", "close": 5.986976, "volume": 132405.0}, {"date": "2021-05-04", "close": 6.00667, "volume": 111726.0}, {"date": "2021-05-05", "close": 6.046058, "volume": 69246.0}, {"date": "2021-05-06", "close": 6.036211, "volume": 45431.0}, {"date": "2021-05-07", "close": 6.026364, "volume": 116055.0}, {"date": "2021-05-10", "close": 6.065752, "volume": 55938.0}, {"date": "2021-05-11", "close": 6.00667, "volume": 29563.0}, {"date": "2021-05-12", "close": 6.065752, "volume": 136146.0}, {"date": "2021-05-13", "close": 5.9082, "volume": 211166.0}, {"date": "2021-05-14", "close": 5.947588, "volume": 42276.0}, {"date": "2021-05-17", "close": 6.095293, "volume": 156630.0}, {"date": "2021-05-18", "close": 6.036211, "volume": 203211.0}, {"date": "2021-05-19", "close": 6.00667, "volume": 92053.0}, {"date": "2021-05-20", "close": 6.036211, "volume": 110705.0}, {"date": "2021-05-21", "close": 6.085446, "volume": 113018.0}, {"date": "2021-05-24", "close": 5.996823, "volume": 36916.0}, {"date": "2021-05-25", "close": 5.996823, "volume": 493022.0}, {"date": "2021-05-26", "close": 6.10514, "volume": 211463.0}, {"date": "2021-05-27", "close": 5.868812, "volume": 262443.0}, {"date": "2021-05-28", "close": 5.80973, "volume": 1288046.0}, {"date": "2021-05-31", "close": 5.71126, "volume": 430475.0}, {"date": "2021-06-01", "close": 5.474932, "volume": 200651.0}, {"date": "2021-06-02", "close": 5.474932, "volume": 139376.0}, {"date": "2021-06-03", "close": 5.780189, "volume": 343416.0}, {"date": "2021-06-04", "close": 5.721107, "volume": 257842.0}, {"date": "2021-06-07", "close": 5.662025, "volume": 174925.0}, {"date": "2021-06-08", "close": 5.681719, "volume": 165795.0}, {"date": "2021-06-09", "close": 5.553708, "volume": 110112.0}, {"date": "2021-06-10", "close": 5.71126, "volume": 401295.0}, {"date": "2021-06-11", "close": 6.046058, "volume": 646803.0}, {"date": "2021-06-15", "close": 6.016517, "volume": 330253.0}, {"date": "2021-06-16", "close": 6.20361, "volume": 313311.0}, {"date": "2021-06-17", "close": 6.321774, "volume": 263282.0}, {"date": "2021-06-18", "close": 6.351315, "volume": 588936.0}, {"date": "2021-06-21", "close": 6.164222, "volume": 192444.0}, {"date": "2021-06-22", "close": 6.154375, "volume": 139490.0}, {"date": "2021-06-23", "close": 6.154375, "volume": 612346.0}, {"date": "2021-06-24", "close": 6.666419, "volume": 901523.0}, {"date": "2021-06-25", "close": 6.558102, "volume": 313336.0}, {"date": "2021-06-28", "close": 6.548255, "volume": 221761.0}, {"date": "2021-06-29", "close": 6.607337, "volume": 147280.0}, {"date": "2021-06-30", "close": 6.646725, "volume": 183087.0}, {"date": "2021-07-01", "close": 6.439938, "volume": 106130.0}, {"date": "2021-07-02", "close": 6.40055, "volume": 158724.0}, {"date": "2021-07-05", "close": 6.311927, "volume": 344055.0}, {"date": "2021-07-06", "close": 6.30208, "volume": 110073.0}, {"date": "2021-07-07", "close": 6.371009, "volume": 66271.0}, {"date": "2021-07-08", "close": 6.420244, "volume": 99805.0}, {"date": "2021-07-09", "close": 6.469479, "volume": 142768.0}, {"date": "2021-07-12", "close": 6.390703, "volume": 475091.0}, {"date": "2021-07-13", "close": 7.414791, "volume": 1279626.0}, {"date": "2021-07-14", "close": 7.109534, "volume": 623388.0}, {"date": "2021-07-15", "close": 7.18831, "volume": 691635.0}, {"date": "2021-07-16", "close": 7.139075, "volume": 332091.0}, {"date": "2021-07-19", "close": 7.040605, "volume": 306837.0}, {"date": "2021-07-20", "close": 7.060299, "volume": 289090.0}, {"date": "2021-07-21", "close": 6.981523, "volume": 326229.0}, {"date": "2021-07-22", "close": 6.942135, "volume": 170394.0}, {"date": "2021-07-23", "close": 7.257239, "volume": 702618.0}, {"date": "2021-07-26", "close": 7.58219, "volume": 495726.0}, {"date": "2021-07-27", "close": 7.414791, "volume": 321133.0}, {"date": "2021-07-28", "close": 7.542802, "volume": 382067.0}, {"date": "2021-07-29", "close": 7.700354, "volume": 695583.0}, {"date": "2021-07-30", "close": 7.828365, "volume": 497763.0}, {"date": "2021-08-02", "close": 7.956376, "volume": 461020.0}, {"date": "2021-08-03", "close": 7.97607, "volume": 425264.0}, {"date": "2021-08-04", "close": 7.670813, "volume": 190169.0}, {"date": "2021-08-05", "close": 7.897294, "volume": 354285.0}, {"date": "2021-08-06", "close": 7.8776, "volume": 509051.0}, {"date": "2021-08-09", "close": 7.77913, "volume": 319950.0}, {"date": "2021-08-10", "close": 7.769283, "volume": 128958.0}, {"date": "2021-08-11", "close": 7.828365, "volume": 233028.0}, {"date": "2021-08-12", "close": 7.749589, "volume": 203358.0}, {"date": "2021-08-13", "close": 7.769283, "volume": 199143.0}, {"date": "2021-08-16", "close": 7.8776, "volume": 251903.0}, {"date": "2021-08-17", "close": 7.848059, "volume": 219037.0}, {"date": "2021-08-18", "close": 7.995764, "volume": 652159.0}, {"date": "2021-08-19", "close": 7.739742, "volume": 174928.0}, {"date": "2021-08-20", "close": 7.907141, "volume": 313119.0}, {"date": "2021-08-23", "close": 8.133622, "volume": 709333.0}, {"date": "2021-08-24", "close": 8.064693, "volume": 268085.0}, {"date": "2021-08-25", "close": 8.133622, "volume": 430307.0}, {"date": "2021-08-26", "close": 8.212398, "volume": 245833.0}, {"date": "2021-08-27", "close": 8.232092, "volume": 269206.0}, {"date": "2021-08-30", "close": 8.46842, "volume": 321335.0}, {"date": "2021-08-31", "close": 8.56689, "volume": 469252.0}, {"date": "2021-09-01", "close": 8.517655, "volume": 116565.0}, {"date": "2021-09-02", "close": 8.46842, "volume": 244453.0}, {"date": "2021-09-03", "close": 8.744136, "volume": 270379.0}, {"date": "2021-09-06", "close": 8.783524, "volume": 803108.0}, {"date": "2021-09-07", "close": 8.576737, "volume": 87100.0}, {"date": "2021-09-08", "close": 8.625972, "volume": 268319.0}, {"date": "2021-09-09", "close": 8.517655, "volume": 395950.0}, {"date": "2021-09-10", "close": 8.438879, "volume": 214908.0}, {"date": "2021-09-13", "close": 8.261633, "volume": 404426.0}, {"date": "2021-09-14", "close": 8.360103, "volume": 345863.0}, {"date": "2021-09-15", "close": 8.202551, "volume": 245312.0}, {"date": "2021-09-16", "close": 8.192704, "volume": 273664.0}, {"date": "2021-09-17", "close": 8.07454, "volume": 208260.0}, {"date": "2021-09-20", "close": 8.07454, "volume": 287011.0}, {"date": "2021-09-21", "close": 8.094234, "volume": 330947.0}, {"date": "2021-09-22", "close": 8.005611, "volume": 167988.0}, {"date": "2021-09-23", "close": 8.192704, "volume": 181962.0}, {"date": "2021-09-24", "close": 8.07454, "volume": 302134.0}, {"date": "2021-09-27", "close": 8.153316, "volume": 293725.0}, {"date": "2021-09-28", "close": 8.005611, "volume": 300186.0}, {"date": "2021-09-29", "close": 7.956376, "volume": 587918.0}, {"date": "2021-09-30", "close": 8.163163, "volume": 373857.0}, {"date": "2021-10-01", "close": 8.143469, "volume": 220654.0}, {"date": "2021-10-04", "close": 8.104081, "volume": 189913.0}, {"date": "2021-10-05", "close": 8.222245, "volume": 374982.0}, {"date": "2021-10-06", "close": 8.005611, "volume": 93847.0}, {"date": "2021-10-07", "close": 7.97607, "volume": 310589.0}, {"date": "2021-10-08", "close": 7.867753, "volume": 292664.0}, {"date": "2021-10-11", "close": 7.700354, "volume": 171481.0}, {"date": "2021-10-12", "close": 7.857906, "volume": 298574.0}, {"date": "2021-10-13", "close": 7.77913, "volume": 390050.0}, {"date": "2021-10-14", "close": 7.887447, "volume": 390626.0}, {"date": "2021-10-15", "close": 7.97607, "volume": 322038.0}, {"date": "2021-10-18", "close": 7.936682, "volume": 56769.0}, {"date": "2021-10-19", "close": 7.838212, "volume": 62345.0}, {"date": "2021-10-20", "close": 7.808671, "volume": 260828.0}, {"date": "2021-10-21", "close": 7.690507, "volume": 126665.0}, {"date": "2021-10-22", "close": 7.503414, "volume": 223207.0}, {"date": "2021-10-25", "close": 7.48372, "volume": 257171.0}, {"date": "2021-10-26", "close": 7.473873, "volume": 111769.0}, {"date": "2021-10-27", "close": 7.48372, "volume": 331774.0}, {"date": "2021-10-28", "close": 7.355709, "volume": 148306.0}, {"date": "2021-10-29", "close": 7.276933, "volume": 241499.0}, {"date": "2021-11-01", "close": 7.18831, "volume": 311984.0}, {"date": "2021-11-02", "close": 6.814124, "volume": 424598.0}, {"date": "2021-11-03", "close": 6.863359, "volume": 387284.0}, {"date": "2021-11-04", "close": 6.69596, "volume": 966914.0}, {"date": "2021-11-05", "close": 6.764889, "volume": 263621.0}, {"date": "2021-11-08", "close": 6.646725, "volume": 125951.0}, {"date": "2021-11-09", "close": 6.567949, "volume": 125219.0}, {"date": "2021-11-10", "close": 6.459632, "volume": 252696.0}, {"date": "2021-11-11", "close": 6.380856, "volume": 155051.0}, {"date": "2021-11-12", "close": 6.40055, "volume": 234252.0}, {"date": "2021-11-15", "close": 6.548255, "volume": 537728.0}, {"date": "2021-11-16", "close": 6.508867, "volume": 295690.0}, {"date": "2021-11-17", "close": 6.676266, "volume": 463346.0}, {"date": "2021-11-18", "close": 6.636878, "volume": 318164.0}, {"date": "2021-11-19", "close": 6.755042, "volume": 172444.0}, {"date": "2021-11-22", "close": 6.646725, "volume": 101515.0}, {"date": "2021-11-23", "close": 6.538408, "volume": 126485.0}, {"date": "2021-11-24", "close": 6.951982, "volume": 382286.0}, {"date": "2021-11-25", "close": 6.843665, "volume": 174704.0}, {"date": "2021-11-26", "close": 6.774736, "volume": 349396.0}, {"date": "2021-11-29", "close": 6.69596, "volume": 382721.0}, {"date": "2021-11-30", "close": 6.439938, "volume": 1070626.0}, {"date": "2021-12-01", "close": 6.30208, "volume": 258012.0}, {"date": "2021-12-02", "close": 6.174069, "volume": 644683.0}, {"date": "2021-12-03", "close": 6.016517, "volume": 362869.0}, {"date": "2021-12-06", "close": 5.858965, "volume": 596455.0}, {"date": "2021-12-07", "close": 5.858965, "volume": 728870.0}, {"date": "2021-12-08", "close": 5.986976, "volume": 497184.0}, {"date": "2021-12-09", "close": 5.898353, "volume": 435033.0}, {"date": "2021-12-10", "close": 6.085446, "volume": 689464.0}, {"date": "2021-12-13", "close": 6.00667, "volume": 294202.0}, {"date": "2021-12-14", "close": 6.144528, "volume": 139468.0}, {"date": "2021-12-15", "close": 5.858965, "volume": 325087.0}, {"date": "2021-12-16", "close": 5.937741, "volume": 217887.0}, {"date": "2021-12-17", "close": 5.996823, "volume": 273513.0}, {"date": "2021-12-20", "close": 5.957435, "volume": 120580.0}, {"date": "2021-12-21", "close": 5.957435, "volume": 281709.0}, {"date": "2021-12-22", "close": 5.967282, "volume": 249290.0}, {"date": "2021-12-23", "close": 5.918047, "volume": 219093.0}, {"date": "2021-12-24", "close": 5.829424, "volume": 55712.0}, {"date": "2021-12-29", "close": 5.967282, "volume": 246918.0}, {"date": "2021-12-30", "close": 5.937741, "volume": 107071.0}, {"date": "2021-12-31", "close": 6.114987, "volume": 169963.0}, {"date": "2022-01-04", "close": 6.036211, "volume": 172253.0}, {"date": "2022-01-05", "close": 6.026364, "volume": 196710.0}, {"date": "2022-01-06", "close": 5.799883, "volume": 274003.0}, {"date": "2022-01-07", "close": 5.967282, "volume": 148907.0}, {"date": "2022-01-10", "close": 5.790036, "volume": 138930.0}, {"date": "2022-01-11", "close": 5.770342, "volume": 172189.0}, {"date": "2022-01-12", "close": 5.819577, "volume": 173420.0}, {"date": "2022-01-13", "close": 5.730954, "volume": 113126.0}, {"date": "2022-01-14", "close": 5.662025, "volume": 89605.0}, {"date": "2022-01-17", "close": 5.642331, "volume": 206805.0}, {"date": "2022-01-18", "close": 5.652178, "volume": 159176.0}, {"date": "2022-01-19", "close": 5.51432, "volume": 196235.0}, {"date": "2022-01-20", "close": 5.484779, "volume": 229496.0}, {"date": "2022-01-21", "close": 5.474932, "volume": 364206.0}, {"date": "2022-01-24", "close": 5.41585, "volume": 133972.0}, {"date": "2022-01-25", "close": 5.41585, "volume": 523802.0}, {"date": "2022-01-27", "close": 5.307533, "volume": 462145.0}, {"date": "2022-01-28", "close": 5.307533, "volume": 639331.0}, {"date": "2022-01-31", "close": 5.31738, "volume": 212488.0}, {"date": "2022-02-01", "close": 5.356768, "volume": 279949.0}, {"date": "2022-02-02", "close": 5.563555, "volume": 304276.0}, {"date": "2022-02-03", "close": 5.376462, "volume": 296423.0}, {"date": "2022-02-04", "close": 5.41585, "volume": 1160044.0}, {"date": "2022-02-07", "close": 5.41585, "volume": 186680.0}, {"date": "2022-02-08", "close": 5.41585, "volume": 187440.0}, {"date": "2022-02-09", "close": 5.573402, "volume": 212395.0}, {"date": "2022-02-10", "close": 5.484779, "volume": 264388.0}, {"date": "2022-02-11", "close": 5.524167, "volume": 90118.0}, {"date": "2022-02-14", "close": 5.573402, "volume": 159971.0}, {"date": "2022-02-15", "close": 5.435544, "volume": 257183.0}, {"date": "2022-02-16", "close": 5.445391, "volume": 180618.0}, {"date": "2022-02-17", "close": 5.474932, "volume": 118487.0}, {"date": "2022-02-18", "close": 5.534014, "volume": 90179.0}, {"date": "2022-02-21", "close": 5.652178, "volume": 156574.0}, {"date": "2022-02-22", "close": 5.563555, "volume": 342491.0}, {"date": "2022-02-23", "close": 5.583249, "volume": 134379.0}, {"date": "2022-02-24", "close": 5.31738, "volume": 394636.0}, {"date": "2022-02-25", "close": 5.484779, "volume": 160008.0}, {"date": "2022-02-28", "close": 5.425697, "volume": 485516.0}, {"date": "2022-03-01", "close": 5.563555, "volume": 364452.0}, {"date": "2022-03-02", "close": 5.465085, "volume": 210718.0}, {"date": "2022-03-03", "close": 5.366615, "volume": 228923.0}, {"date": "2022-03-04", "close": 5.31738, "volume": 218659.0}, {"date": "2022-03-07", "close": 5.169675, "volume": 424181.0}, {"date": "2022-03-08", "close": 5.090899, "volume": 526799.0}, {"date": "2022-03-09", "close": 5.179522, "volume": 298437.0}, {"date": "2022-03-10", "close": 5.12044, "volume": 385637.0}, {"date": "2022-03-11", "close": 5.130287, "volume": 236085.0}, {"date": "2022-03-14", "close": 5.130287, "volume": 204761.0}, {"date": "2022-03-15", "close": 4.953041, "volume": 437167.0}, {"date": "2022-03-16", "close": 5.061358, "volume": 217104.0}, {"date": "2022-03-17", "close": 5.140134, "volume": 155188.0}, {"date": "2022-03-18", "close": 5.12044, "volume": 367166.0}, {"date": "2022-03-21", "close": 5.02197, "volume": 296543.0}, {"date": "2022-03-22", "close": 5.02197, "volume": 334373.0}, {"date": "2022-03-23", "close": 4.992429, "volume": 556974.0}, {"date": "2022-03-24", "close": 5.110593, "volume": 235930.0}, {"date": "2022-03-25", "close": 5.297686, "volume": 309329.0}, {"date": "2022-03-28", "close": 5.337074, "volume": 445886.0}, {"date": "2022-03-29", "close": 5.346921, "volume": 249446.0}, {"date": "2022-03-30", "close": 5.346921, "volume": 337706.0}, {"date": "2022-03-31", "close": 5.268145, "volume": 545394.0}, {"date": "2022-04-01", "close": 5.31738, "volume": 201026.0}, {"date": "2022-04-04", "close": 5.484779, "volume": 326872.0}, {"date": "2022-04-05", "close": 5.366615, "volume": 190369.0}, {"date": "2022-04-06", "close": 5.327227, "volume": 288365.0}, {"date": "2022-04-07", "close": 5.268145, "volume": 147349.0}, {"date": "2022-04-08", "close": 5.583249, "volume": 319961.0}, {"date": "2022-04-11", "close": 5.858965, "volume": 669406.0}, {"date": "2022-04-12", "close": 5.632484, "volume": 632433.0}, {"date": "2022-04-13", "close": 5.790036, "volume": 336669.0}, {"date": "2022-04-14", "close": 5.868812, "volume": 387593.0}, {"date": "2022-04-19", "close": 5.986976, "volume": 562652.0}, {"date": "2022-04-20", "close": 6.124834, "volume": 512682.0}, {"date": "2022-04-21", "close": 6.351315, "volume": 430532.0}, {"date": "2022-04-22", "close": 6.233151, "volume": 582138.0}, {"date": "2022-04-26", "close": 6.30208, "volume": 371914.0}, {"date": "2022-04-27", "close": 6.331621, "volume": 346010.0}, {"date": "2022-04-28", "close": 6.40055, "volume": 221403.0}, {"date": "2022-04-29", "close": 6.469479, "volume": 218095.0}, {"date": "2022-05-02", "close": 6.311927, "volume": 273311.0}, {"date": "2022-05-03", "close": 6.10514, "volume": 509923.0}, {"date": "2022-05-04", "close": 6.164222, "volume": 547505.0}, {"date": "2022-05-05", "close": 6.154375, "volume": 183112.0}, {"date": "2022-05-06", "close": 6.055905, "volume": 233552.0}, {"date": "2022-05-09", "close": 5.878659, "volume": 349103.0}, {"date": "2022-05-10", "close": 6.026364, "volume": 272334.0}, {"date": "2022-05-11", "close": 6.233151, "volume": 276537.0}, {"date": "2022-05-12", "close": 5.918047, "volume": 183110.0}, {"date": "2022-05-13", "close": 5.996823, "volume": 180186.0}, {"date": "2022-05-16", "close": 5.967282, "volume": 139999.0}, {"date": "2022-05-17", "close": 6.036211, "volume": 98635.0}, {"date": "2022-05-18", "close": 6.272539, "volume": 213502.0}, {"date": "2022-05-19", "close": 5.967282, "volume": 162694.0}, {"date": "2022-05-20", "close": 5.898353, "volume": 390808.0}, {"date": "2022-05-23", "close": 5.986976, "volume": 212362.0}, {"date": "2022-05-24", "close": 5.918047, "volume": 160325.0}, {"date": "2022-05-25", "close": 5.898353, "volume": 71932.0}, {"date": "2022-05-26", "close": 5.888506, "volume": 251525.0}, {"date": "2022-05-27", "close": 5.543861, "volume": 511901.0}, {"date": "2022-05-30", "close": 5.524167, "volume": 312435.0}, {"date": "2022-05-31", "close": 5.790036, "volume": 409573.0}, {"date": "2022-06-01", "close": 5.740801, "volume": 278879.0}, {"date": "2022-06-02", "close": 5.858965, "volume": 421975.0}, {"date": "2022-06-03", "close": 5.780189, "volume": 731279.0}, {"date": "2022-06-06", "close": 5.770342, "volume": 399287.0}, {"date": "2022-06-07", "close": 5.760495, "volume": 352633.0}, {"date": "2022-06-08", "close": 5.662025, "volume": 408109.0}, {"date": "2022-06-09", "close": 5.622637, "volume": 302824.0}, {"date": "2022-06-10", "close": 5.455238, "volume": 297076.0}, {"date": "2022-06-14", "close": 5.228757, "volume": 442251.0}, {"date": "2022-06-15", "close": 5.287839, "volume": 349260.0}, {"date": "2022-06-16", "close": 5.277992, "volume": 468792.0}, {"date": "2022-06-17", "close": 5.337074, "volume": 752193.0}, {"date": "2022-06-20", "close": 5.258298, "volume": 247634.0}, {"date": "2022-06-21", "close": 5.455238, "volume": 211730.0}, {"date": "2022-06-22", "close": 5.425697, "volume": 175420.0}, {"date": "2022-06-23", "close": 5.199216, "volume": 211461.0}, {"date": "2022-06-24", "close": 5.169675, "volume": 190889.0}, {"date": "2022-06-27", "close": 5.21891, "volume": 555078.0}, {"date": "2022-06-28", "close": 5.189369, "volume": 401498.0}, {"date": "2022-06-29", "close": 4.933347, "volume": 1855750.0}, {"date": "2022-06-30", "close": 4.62809, "volume": 1224936.0}, {"date": "2022-07-01", "close": 4.598549, "volume": 1114682.0}, {"date": "2022-07-04", "close": 4.706866, "volume": 510925.0}, {"date": "2022-07-05", "close": 4.647784, "volume": 430943.0}, {"date": "2022-07-06", "close": 4.667478, "volume": 378964.0}, {"date": "2022-07-07", "close": 4.834877, "volume": 403386.0}, {"date": "2022-07-08", "close": 4.893959, "volume": 406744.0}, {"date": "2022-07-11", "close": 5.081052, "volume": 277088.0}, {"date": "2022-07-12", "close": 5.140134, "volume": 337427.0}, {"date": "2022-07-13", "close": 5.12044, "volume": 246222.0}, {"date": "2022-07-14", "close": 5.189369, "volume": 179995.0}, {"date": "2022-07-15", "close": 5.100746, "volume": 80935.0}, {"date": "2022-07-18", "close": 4.874265, "volume": 259212.0}, {"date": "2022-07-19", "close": 4.854571, "volume": 342948.0}, {"date": "2022-07-20", "close": 4.82503, "volume": 354015.0}, {"date": "2022-07-21", "close": 4.834877, "volume": 241277.0}, {"date": "2022-07-22", "close": 4.82503, "volume": 444273.0}, {"date": "2022-07-25", "close": 4.716713, "volume": 277682.0}, {"date": "2022-07-26", "close": 4.618243, "volume": 309367.0}, {"date": "2022-07-27", "close": 4.667478, "volume": 380511.0}, {"date": "2022-07-28", "close": 4.62809, "volume": 350653.0}, {"date": "2022-07-29", "close": 4.52962, "volume": 425277.0}, {"date": "2022-08-01", "close": 4.509926, "volume": 181250.0}, {"date": "2022-08-02", "close": 4.677325, "volume": 211824.0}, {"date": "2022-08-03", "close": 4.746254, "volume": 305828.0}, {"date": "2022-08-04", "close": 4.795489, "volume": 202065.0}, {"date": "2022-08-05", "close": 4.82503, "volume": 69184.0}, {"date": "2022-08-08", "close": 4.687172, "volume": 107371.0}, {"date": "2022-08-09", "close": 4.716713, "volume": 272947.0}, {"date": "2022-08-10", "close": 4.716713, "volume": 70766.0}, {"date": "2022-08-11", "close": 4.687172, "volume": 94177.0}, {"date": "2022-08-12", "close": 4.677325, "volume": 82864.0}, {"date": "2022-08-15", "close": 4.785642, "volume": 121933.0}, {"date": "2022-08-16", "close": 4.854571, "volume": 237242.0}, {"date": "2022-08-17", "close": 4.962888, "volume": 192495.0}, {"date": "2022-08-18", "close": 4.962888, "volume": 173635.0}, {"date": "2022-08-19", "close": 4.844724, "volume": 136903.0}, {"date": "2022-08-22", "close": 4.765948, "volume": 99911.0}, {"date": "2022-08-23", "close": 4.706866, "volume": 155656.0}, {"date": "2022-08-24", "close": 4.62809, "volume": 95195.0}, {"date": "2022-08-25", "close": 4.697019, "volume": 143461.0}, {"date": "2022-08-26", "close": 4.657631, "volume": 453992.0}, {"date": "2022-08-29", "close": 4.687172, "volume": 113629.0}, {"date": "2022-08-30", "close": 4.9235, "volume": 238520.0}, {"date": "2022-08-31", "close": 4.884112, "volume": 133744.0}, {"date": "2022-09-01", "close": 4.893959, "volume": 86151.0}, {"date": "2022-09-02", "close": 5.041664, "volume": 287933.0}, {"date": "2022-09-05", "close": 4.893959, "volume": 225732.0}, {"date": "2022-09-06", "close": 4.775795, "volume": 122257.0}, {"date": "2022-09-07", "close": 4.72656, "volume": 76207.0}, {"date": "2022-09-08", "close": 4.864418, "volume": 77964.0}, {"date": "2022-09-09", "close": 4.913653, "volume": 206683.0}, {"date": "2022-09-12", "close": 4.953041, "volume": 69304.0}, {"date": "2022-09-13", "close": 4.962888, "volume": 79596.0}, {"date": "2022-09-14", "close": 4.834877, "volume": 85810.0}, {"date": "2022-09-15", "close": 5.474932, "volume": 807089.0}, {"date": "2022-09-16", "close": 5.435544, "volume": 392076.0}, {"date": "2022-09-19", "close": 5.238604, "volume": 160258.0}, {"date": "2022-09-20", "close": 5.258298, "volume": 298168.0}, {"date": "2022-09-21", "close": 5.277992, "volume": 204980.0}, {"date": "2022-09-23", "close": 5.238604, "volume": 240369.0}, {"date": "2022-09-26", "close": 4.9235, "volume": 179969.0}, {"date": "2022-09-27", "close": 5.071205, "volume": 275216.0}, {"date": "2022-09-28", "close": 5.209063, "volume": 273680.0}, {"date": "2022-09-29", "close": 5.149981, "volume": 315136.0}, {"date": "2022-09-30", "close": 5.179522, "volume": 240870.0}, {"date": "2022-10-03", "close": 5.02197, "volume": 204272.0}, {"date": "2022-10-04", "close": 5.130287, "volume": 67532.0}, {"date": "2022-10-05", "close": 5.12044, "volume": 133593.0}, {"date": "2022-10-06", "close": 5.140134, "volume": 80746.0}, {"date": "2022-10-07", "close": 5.061358, "volume": 134071.0}, {"date": "2022-10-10", "close": 5.031817, "volume": 66448.0}, {"date": "2022-10-11", "close": 5.051511, "volume": 74765.0}, {"date": "2022-10-12", "close": 5.041664, "volume": 73221.0}, {"date": "2022-10-13", "close": 5.02197, "volume": 68930.0}, {"date": "2022-10-14", "close": 5.071205, "volume": 114668.0}, {"date": "2022-10-17", "close": 5.02197, "volume": 56819.0}, {"date": "2022-10-18", "close": 5.041664, "volume": 88211.0}, {"date": "2022-10-19", "close": 5.031817, "volume": 342827.0}, {"date": "2022-10-20", "close": 5.071205, "volume": 152978.0}, {"date": "2022-10-21", "close": 5.02197, "volume": 178236.0}, {"date": "2022-10-24", "close": 5.02197, "volume": 205014.0}, {"date": "2022-10-25", "close": 5.071205, "volume": 81664.0}, {"date": "2022-10-26", "close": 5.061358, "volume": 112399.0}, {"date": "2022-10-27", "close": 5.140134, "volume": 81062.0}, {"date": "2022-10-28", "close": 5.041664, "volume": 89577.0}, {"date": "2022-10-31", "close": 5.21891, "volume": 196695.0}, {"date": "2022-11-01", "close": 5.366615, "volume": 184218.0}, {"date": "2022-11-02", "close": 5.268145, "volume": 152763.0}, {"date": "2022-11-03", "close": 5.21891, "volume": 165703.0}, {"date": "2022-11-04", "close": 5.268145, "volume": 49672.0}, {"date": "2022-11-07", "close": 5.31738, "volume": 34529.0}, {"date": "2022-11-08", "close": 5.287839, "volume": 85587.0}, {"date": "2022-11-09", "close": 5.228757, "volume": 171334.0}, {"date": "2022-11-10", "close": 5.337074, "volume": 77313.0}, {"date": "2022-11-11", "close": 5.396156, "volume": 172964.0}, {"date": "2022-11-14", "close": 5.406003, "volume": 161804.0}, {"date": "2022-11-15", "close": 5.277992, "volume": 96004.0}, {"date": "2022-11-16", "close": 5.31738, "volume": 171058.0}, {"date": "2022-11-17", "close": 5.228757, "volume": 184622.0}, {"date": "2022-11-18", "close": 5.238604, "volume": 194583.0}, {"date": "2022-11-21", "close": 5.100746, "volume": 338434.0}, {"date": "2022-11-22", "close": 4.864418, "volume": 624548.0}, {"date": "2022-11-23", "close": 4.697019, "volume": 725129.0}, {"date": "2022-11-24", "close": 4.52962, "volume": 796722.0}, {"date": "2022-11-25", "close": 4.519773, "volume": 593720.0}, {"date": "2022-11-28", "close": 4.381915, "volume": 561003.0}, {"date": "2022-11-29", "close": 4.283445, "volume": 1458467.0}, {"date": "2022-11-30", "close": 4.312986, "volume": 493843.0}, {"date": "2022-12-01", "close": 4.372068, "volume": 436490.0}, {"date": "2022-12-02", "close": 4.273598, "volume": 294803.0}, {"date": "2022-12-05", "close": 4.33268, "volume": 179966.0}, {"date": "2022-12-06", "close": 4.23421, "volume": 280649.0}, {"date": "2022-12-07", "close": 4.214516, "volume": 188616.0}, {"date": "2022-12-08", "close": 4.204669, "volume": 243827.0}, {"date": "2022-12-09", "close": 4.184975, "volume": 162794.0}, {"date": "2022-12-12", "close": 4.106199, "volume": 310438.0}, {"date": "2022-12-13", "close": 4.13574, "volume": 237889.0}, {"date": "2022-12-14", "close": 4.145587, "volume": 421157.0}, {"date": "2022-12-15", "close": 4.027423, "volume": 1662656.0}, {"date": "2022-12-16", "close": 3.997882, "volume": 643785.0}, {"date": "2022-12-19", "close": 3.919106, "volume": 412309.0}, {"date": "2022-12-20", "close": 3.899412, "volume": 258006.0}, {"date": "2022-12-21", "close": 3.860024, "volume": 235598.0}, {"date": "2022-12-22", "close": 3.919106, "volume": 240743.0}, {"date": "2022-12-23", "close": 3.928953, "volume": 112602.0}, {"date": "2022-12-28", "close": 3.869871, "volume": 103306.0}, {"date": "2022-12-29", "close": 3.84033, "volume": 130444.0}, {"date": "2022-12-30", "close": 3.84033, "volume": 108011.0}, {"date": "2023-01-03", "close": 3.879718, "volume": 280999.0}, {"date": "2023-01-04", "close": 3.820636, "volume": 130465.0}, {"date": "2023-01-05", "close": 3.889565, "volume": 228908.0}, {"date": "2023-01-06", "close": 3.860024, "volume": 148376.0}, {"date": "2023-01-09", "close": 3.820636, "volume": 207911.0}, {"date": "2023-01-10", "close": 3.889565, "volume": 428927.0}, {"date": "2023-01-11", "close": 3.978188, "volume": 252493.0}, {"date": "2023-01-12", "close": 4.03727, "volume": 275094.0}, {"date": "2023-01-13", "close": 4.03727, "volume": 183521.0}, {"date": "2023-01-16", "close": 4.076658, "volume": 159258.0}, {"date": "2023-01-17", "close": 4.066811, "volume": 143929.0}, {"date": "2023-01-18", "close": 3.997882, "volume": 158068.0}, {"date": "2023-01-19", "close": 3.978188, "volume": 108865.0}, {"date": "2023-01-20", "close": 3.978188, "volume": 147689.0}, {"date": "2023-01-23", "close": 3.899412, "volume": 137488.0}, {"date": "2023-01-24", "close": 3.899412, "volume": 191009.0}, {"date": "2023-01-25", "close": 3.850177, "volume": 293746.0}, {"date": "2023-01-27", "close": 4.027423, "volume": 1090250.0}, {"date": "2023-01-30", "close": 3.9388, "volume": 300495.0}, {"date": "2023-01-31", "close": 3.9388, "volume": 367716.0}, {"date": "2023-02-01", "close": 3.791095, "volume": 428509.0}, {"date": "2023-02-02", "close": 3.800942, "volume": 418327.0}, {"date": "2023-02-03", "close": 3.9388, "volume": 357460.0}, {"date": "2023-02-06", "close": 3.919106, "volume": 145178.0}, {"date": "2023-02-07", "close": 3.84033, "volume": 238610.0}, {"date": "2023-02-08", "close": 3.771401, "volume": 316349.0}, {"date": "2023-02-09", "close": 3.702472, "volume": 153246.0}, {"date": "2023-02-10", "close": 3.820636, "volume": 236392.0}, {"date": "2023-02-13", "close": 3.791095, "volume": 228285.0}, {"date": "2023-02-14", "close": 3.820636, "volume": 161630.0}, {"date": "2023-02-15", "close": 3.791095, "volume": 114664.0}, {"date": "2023-02-16", "close": 3.860024, "volume": 131852.0}, {"date": "2023-02-17", "close": 3.879718, "volume": 117644.0}, {"date": "2023-02-20", "close": 3.928953, "volume": 204839.0}, {"date": "2023-02-21", "close": 3.899412, "volume": 153619.0}, {"date": "2023-02-22", "close": 3.899412, "volume": 122506.0}, {"date": "2023-02-23", "close": 3.889565, "volume": 86366.0}, {"date": "2023-02-24", "close": 3.919106, "volume": 232272.0}, {"date": "2023-02-27", "close": 4.03727, "volume": 207577.0}, {"date": "2023-02-28", "close": 4.116046, "volume": 381475.0}, {"date": "2023-03-01", "close": 4.096352, "volume": 175335.0}, {"date": "2023-03-02", "close": 4.047117, "volume": 77180.0}, {"date": "2023-03-03", "close": 4.066811, "volume": 105192.0}, {"date": "2023-03-06", "close": 4.066811, "volume": 203632.0}, {"date": "2023-03-07", "close": 4.03727, "volume": 123284.0}, {"date": "2023-03-08", "close": 3.968341, "volume": 112499.0}, {"date": "2023-03-09", "close": 3.958494, "volume": 204655.0}, {"date": "2023-03-10", "close": 3.958494, "volume": 147671.0}, {"date": "2023-03-13", "close": 3.968341, "volume": 130030.0}, {"date": "2023-03-14", "close": 3.958494, "volume": 234855.0}, {"date": "2023-03-15", "close": 4.007729, "volume": 106400.0}, {"date": "2023-03-16", "close": 3.978188, "volume": 88690.0}, {"date": "2023-03-17", "close": 4.096352, "volume": 1878206.0}, {"date": "2023-03-20", "close": 4.086505, "volume": 124879.0}, {"date": "2023-03-21", "close": 3.988035, "volume": 1223555.0}, {"date": "2023-03-22", "close": 3.889565, "volume": 308029.0}, {"date": "2023-03-23", "close": 3.860024, "volume": 126432.0}, {"date": "2023-03-24", "close": 3.9388, "volume": 212361.0}, {"date": "2023-03-27", "close": 3.9388, "volume": 103142.0}, {"date": "2023-03-28", "close": 3.997882, "volume": 229079.0}, {"date": "2023-03-29", "close": 4.13574, "volume": 215936.0}, {"date": "2023-03-30", "close": 4.253904, "volume": 629272.0}, {"date": "2023-03-31", "close": 4.076658, "volume": 179548.0}, {"date": "2023-04-03", "close": 4.076658, "volume": 315122.0}, {"date": "2023-04-04", "close": 4.184975, "volume": 241942.0}, {"date": "2023-04-05", "close": 4.184975, "volume": 180810.0}, {"date": "2023-04-06", "close": 4.214516, "volume": 227402.0}, {"date": "2023-04-11", "close": 4.283445, "volume": 479758.0}, {"date": "2023-04-12", "close": 4.352374, "volume": 645191.0}, {"date": "2023-04-13", "close": 4.293292, "volume": 516891.0}, {"date": "2023-04-14", "close": 4.411456, "volume": 577994.0}, {"date": "2023-04-17", "close": 4.411456, "volume": 150509.0}, {"date": "2023-04-18", "close": 4.293292, "volume": 136076.0}, {"date": "2023-04-19", "close": 4.155434, "volume": 125725.0}, {"date": "2023-04-20", "close": 4.312986, "volume": 393796.0}, {"date": "2023-04-21", "close": 4.411456, "volume": 303489.0}, {"date": "2023-04-24", "close": 4.421303, "volume": 678504.0}, {"date": "2023-04-26", "close": 4.33268, "volume": 285251.0}, {"date": "2023-04-27", "close": 4.33268, "volume": 211820.0}, {"date": "2023-04-28", "close": 4.352374, "volume": 139370.0}, {"date": "2023-05-01", "close": 4.391762, "volume": 135651.0}, {"date": "2023-05-02", "close": 4.480385, "volume": 200407.0}, {"date": "2023-05-03", "close": 4.618243, "volume": 400597.0}, {"date": "2023-05-04", "close": 4.588702, "volume": 143710.0}, {"date": "2023-05-05", "close": 4.43115, "volume": 108500.0}, {"date": "2023-05-08", "close": 4.52962, "volume": 169866.0}, {"date": "2023-05-09", "close": 4.549314, "volume": 585491.0}, {"date": "2023-05-10", "close": 4.490232, "volume": 1425284.0}, {"date": "2023-05-11", "close": 4.490232, "volume": 154983.0}, {"date": "2023-05-12", "close": 4.43115, "volume": 769104.0}, {"date": "2023-05-15", "close": 4.33268, "volume": 280588.0}, {"date": "2023-05-16", "close": 4.273598, "volume": 170608.0}, {"date": "2023-05-17", "close": 4.224363, "volume": 231779.0}, {"date": "2023-05-18", "close": 4.244057, "volume": 200130.0}, {"date": "2023-05-19", "close": 4.244057, "volume": 266831.0}, {"date": "2023-05-22", "close": 4.184975, "volume": 283802.0}, {"date": "2023-05-23", "close": 4.244057, "volume": 291392.0}, {"date": "2023-05-24", "close": 4.312986, "volume": 129028.0}, {"date": "2023-05-25", "close": 4.33268, "volume": 2143540.0}, {"date": "2023-05-26", "close": 4.293292, "volume": 133525.0}, {"date": "2023-05-29", "close": 4.667478, "volume": 913883.0}, {"date": "2023-05-30", "close": 4.608396, "volume": 580725.0}, {"date": "2023-05-31", "close": 4.381915, "volume": 357622.0}, {"date": "2023-06-01", "close": 4.460691, "volume": 204416.0}, {"date": "2023-06-02", "close": 4.421303, "volume": 139608.0}, {"date": "2023-06-05", "close": 4.421303, "volume": 204429.0}, {"date": "2023-06-06", "close": 4.381915, "volume": 140784.0}, {"date": "2023-06-07", "close": 4.381915, "volume": 214158.0}, {"date": "2023-06-08", "close": 4.33268, "volume": 186414.0}, {"date": "2023-06-09", "close": 4.293292, "volume": 147197.0}, {"date": "2023-06-13", "close": 4.293292, "volume": 316783.0}, {"date": "2023-06-14", "close": 4.342527, "volume": 338672.0}, {"date": "2023-06-15", "close": 4.283445, "volume": 239636.0}, {"date": "2023-06-16", "close": 4.244057, "volume": 443551.0}, {"date": "2023-06-19", "close": 4.214516, "volume": 397146.0}, {"date": "2023-06-20", "close": 4.23421, "volume": 187795.0}, {"date": "2023-06-21", "close": 4.283445, "volume": 71312.0}, {"date": "2023-06-22", "close": 4.244057, "volume": 206962.0}, {"date": "2023-06-23", "close": 4.13574, "volume": 101740.0}, {"date": "2023-06-26", "close": 4.145587, "volume": 128802.0}, {"date": "2023-06-27", "close": 4.125893, "volume": 203071.0}, {"date": "2023-06-28", "close": 4.13574, "volume": 223055.0}, {"date": "2023-06-29", "close": 4.03727, "volume": 243221.0}, {"date": "2023-06-30", "close": 4.086505, "volume": 368598.0}, {"date": "2023-07-03", "close": 4.007729, "volume": 282606.0}, {"date": "2023-07-04", "close": 3.968341, "volume": 552031.0}, {"date": "2023-07-05", "close": 4.106199, "volume": 323696.0}, {"date": "2023-07-06", "close": 4.027423, "volume": 129907.0}, {"date": "2023-07-07", "close": 4.076658, "volume": 153525.0}, {"date": "2023-07-10", "close": 4.13574, "volume": 158115.0}, {"date": "2023-07-11", "close": 4.194822, "volume": 228131.0}, {"date": "2023-07-12", "close": 4.23421, "volume": 200723.0}, {"date": "2023-07-13", "close": 4.23421, "volume": 192593.0}, {"date": "2023-07-14", "close": 4.155434, "volume": 306498.0}, {"date": "2023-07-17", "close": 4.13574, "volume": 136428.0}, {"date": "2023-07-18", "close": 4.13574, "volume": 115741.0}, {"date": "2023-07-19", "close": 4.116046, "volume": 213694.0}, {"date": "2023-07-20", "close": 4.13574, "volume": 165191.0}, {"date": "2023-07-21", "close": 4.145587, "volume": 356727.0}, {"date": "2023-07-24", "close": 4.155434, "volume": 97688.0}, {"date": "2023-07-25", "close": 4.155434, "volume": 107468.0}, {"date": "2023-07-26", "close": 4.13574, "volume": 115826.0}, {"date": "2023-07-27", "close": 4.214516, "volume": 146107.0}, {"date": "2023-07-28", "close": 4.106199, "volume": 728132.0}, {"date": "2023-07-31", "close": 4.13574, "volume": 130587.0}, {"date": "2023-08-01", "close": 4.155434, "volume": 140788.0}, {"date": "2023-08-02", "close": 4.155434, "volume": 90609.0}, {"date": "2023-08-03", "close": 4.13574, "volume": 258803.0}, {"date": "2023-08-04", "close": 4.076658, "volume": 99323.0}, {"date": "2023-08-07", "close": 4.184975, "volume": 165229.0}, {"date": "2023-08-08", "close": 4.145587, "volume": 126998.0}, {"date": "2023-08-09", "close": 4.017576, "volume": 242367.0}, {"date": "2023-08-10", "close": 4.03727, "volume": 342546.0}, {"date": "2023-08-11", "close": 4.480385, "volume": 728778.0}, {"date": "2023-08-14", "close": 4.381915, "volume": 327616.0}, {"date": "2023-08-15", "close": 4.440997, "volume": 158842.0}, {"date": "2023-08-16", "close": 4.372068, "volume": 283837.0}, {"date": "2023-08-17", "close": 4.322833, "volume": 159878.0}, {"date": "2023-08-18", "close": 4.322833, "volume": 90947.0}, {"date": "2023-08-21", "close": 4.273598, "volume": 115270.0}, {"date": "2023-08-22", "close": 4.500079, "volume": 159652.0}, {"date": "2023-08-23", "close": 4.312986, "volume": 216671.0}, {"date": "2023-08-24", "close": 4.263751, "volume": 102518.0}, {"date": "2023-08-25", "close": 4.165281, "volume": 182483.0}, {"date": "2023-08-28", "close": 4.244057, "volume": 116106.0}, {"date": "2023-08-29", "close": 4.13574, "volume": 72060.0}, {"date": "2023-08-30", "close": 4.145587, "volume": 93503.0}, {"date": "2023-08-31", "close": 4.125893, "volume": 424961.0}, {"date": "2023-09-01", "close": 4.125893, "volume": 54894.0}, {"date": "2023-09-04", "close": 4.056964, "volume": 126008.0}, {"date": "2023-09-05", "close": 4.066811, "volume": 101147.0}, {"date": "2023-09-06", "close": 4.047117, "volume": 122856.0}, {"date": "2023-09-07", "close": 3.988035, "volume": 200009.0}, {"date": "2023-09-08", "close": 3.948647, "volume": 250714.0}, {"date": "2023-09-11", "close": 3.968341, "volume": 230130.0}, {"date": "2023-09-12", "close": 4.381915, "volume": 501090.0}, {"date": "2023-09-13", "close": 4.293292, "volume": 221942.0}, {"date": "2023-09-14", "close": 4.076658, "volume": 390284.0}, {"date": "2023-09-15", "close": 4.066811, "volume": 842656.0}, {"date": "2023-09-18", "close": 4.056964, "volume": 266860.0}, {"date": "2023-09-19", "close": 3.958494, "volume": 210911.0}, {"date": "2023-09-20", "close": 3.919106, "volume": 411707.0}, {"date": "2023-09-21", "close": 3.9388, "volume": 95487.0}, {"date": "2023-09-22", "close": 3.919106, "volume": 79322.0}, {"date": "2023-09-25", "close": 3.899412, "volume": 84226.0}, {"date": "2023-09-26", "close": 3.879718, "volume": 246844.0}, {"date": "2023-09-27", "close": 3.958494, "volume": 150414.0}, {"date": "2023-09-28", "close": 3.958494, "volume": 684044.0}, {"date": "2023-09-29", "close": 3.948647, "volume": 77853.0}, {"date": "2023-10-02", "close": 3.919106, "volume": 106853.0}, {"date": "2023-10-03", "close": 3.948647, "volume": 135926.0}, {"date": "2023-10-04", "close": 3.968341, "volume": 120063.0}, {"date": "2023-10-05", "close": 3.988035, "volume": 63290.0}, {"date": "2023-10-06", "close": 3.958494, "volume": 170701.0}, {"date": "2023-10-09", "close": 3.9388, "volume": 116194.0}, {"date": "2023-10-10", "close": 3.968341, "volume": 93446.0}, {"date": "2023-10-11", "close": 4.047117, "volume": 270868.0}, {"date": "2023-10-12", "close": 4.056964, "volume": 291167.0}, {"date": "2023-10-13", "close": 4.106199, "volume": 84629.0}, {"date": "2023-10-16", "close": 4.086505, "volume": 65573.0}, {"date": "2023-10-17", "close": 4.165281, "volume": 320615.0}, {"date": "2023-10-18", "close": 4.283445, "volume": 167119.0}, {"date": "2023-10-19", "close": 4.23421, "volume": 320633.0}, {"date": "2023-10-20", "close": 4.086505, "volume": 106653.0}, {"date": "2023-10-23", "close": 4.13574, "volume": 276542.0}, {"date": "2023-10-24", "close": 3.978188, "volume": 188717.0}, {"date": "2023-10-25", "close": 3.948647, "volume": 212087.0}, {"date": "2023-10-26", "close": 3.899412, "volume": 225692.0}, {"date": "2023-10-27", "close": 3.791095, "volume": 219427.0}, {"date": "2023-10-30", "close": 3.771401, "volume": 125638.0}, {"date": "2023-10-31", "close": 3.810789, "volume": 118973.0}, {"date": "2023-11-01", "close": 3.948647, "volume": 370620.0}, {"date": "2023-11-02", "close": 3.850177, "volume": 156510.0}, {"date": "2023-11-03", "close": 4.007729, "volume": 214700.0}, {"date": "2023-11-06", "close": 3.988035, "volume": 98638.0}, {"date": "2023-11-07", "close": 4.007729, "volume": 70530.0}, {"date": "2023-11-08", "close": 4.056964, "volume": 296253.0}, {"date": "2023-11-09", "close": 4.047117, "volume": 197729.0}, {"date": "2023-11-10", "close": 4.076658, "volume": 97758.0}, {"date": "2023-11-13", "close": 4.017576, "volume": 137203.0}, {"date": "2023-11-14", "close": 4.066811, "volume": 83737.0}, {"date": "2023-11-15", "close": 4.214516, "volume": 181851.0}, {"date": "2023-11-16", "close": 4.391762, "volume": 269431.0}, {"date": "2023-11-17", "close": 4.293292, "volume": 248939.0}, {"date": "2023-11-20", "close": 4.214516, "volume": 98047.0}, {"date": "2023-11-21", "close": 4.253904, "volume": 78572.0}, {"date": "2023-11-22", "close": 4.263751, "volume": 128928.0}, {"date": "2023-11-23", "close": 4.303139, "volume": 209194.0}, {"date": "2023-11-24", "close": 3.850177, "volume": 339302.0}, {"date": "2023-11-27", "close": 3.633543, "volume": 2605483.0}, {"date": "2023-11-28", "close": 3.210122, "volume": 4613560.0}, {"date": "2023-11-29", "close": 3.397215, "volume": 862444.0}, {"date": "2023-11-30", "close": 3.328286, "volume": 464427.0}, {"date": "2023-12-01", "close": 3.200275, "volume": 288724.0}, {"date": "2023-12-04", "close": 3.288898, "volume": 372488.0}, {"date": "2023-12-05", "close": 3.170734, "volume": 681716.0}, {"date": "2023-12-06", "close": 3.338133, "volume": 251999.0}, {"date": "2023-12-07", "close": 3.170734, "volume": 392249.0}, {"date": "2023-12-08", "close": 3.24951, "volume": 328445.0}, {"date": "2023-12-11", "close": 3.24951, "volume": 423829.0}, {"date": "2023-12-12", "close": 3.259357, "volume": 252995.0}, {"date": "2023-12-13", "close": 3.111652, "volume": 421257.0}, {"date": "2023-12-14", "close": 3.141193, "volume": 509431.0}, {"date": "2023-12-15", "close": 3.072264, "volume": 408558.0}, {"date": "2023-12-18", "close": 3.023029, "volume": 446633.0}, {"date": "2023-12-19", "close": 2.983641, "volume": 592563.0}, {"date": "2023-12-20", "close": 2.904865, "volume": 1056291.0}, {"date": "2023-12-21", "close": 2.85563, "volume": 752621.0}, {"date": "2023-12-22", "close": 2.806395, "volume": 465729.0}, {"date": "2023-12-27", "close": 2.904865, "volume": 181587.0}, {"date": "2023-12-28", "close": 2.924559, "volume": 148503.0}, {"date": "2023-12-29", "close": 2.85563, "volume": 191147.0}, {"date": "2024-01-02", "close": 2.885171, "volume": 159204.0}, {"date": "2024-01-03", "close": 2.767007, "volume": 736637.0}, {"date": "2024-01-04", "close": 2.845783, "volume": 604642.0}, {"date": "2024-01-05", "close": 2.816242, "volume": 359797.0}, {"date": "2024-01-08", "close": 2.717772, "volume": 341279.0}, {"date": "2024-01-09", "close": 2.767007, "volume": 314902.0}, {"date": "2024-01-10", "close": 2.75716, "volume": 404946.0}, {"date": "2024-01-11", "close": 2.75716, "volume": 241512.0}, {"date": "2024-01-12", "close": 2.737466, "volume": 395625.0}, {"date": "2024-01-15", "close": 2.786701, "volume": 415590.0}, {"date": "2024-01-16", "close": 2.845783, "volume": 362949.0}, {"date": "2024-01-17", "close": 2.845783, "volume": 299210.0}, {"date": "2024-01-18", "close": 2.993488, "volume": 1108073.0}, {"date": "2024-01-19", "close": 2.914712, "volume": 315353.0}, {"date": "2024-01-22", "close": 2.904865, "volume": 439535.0}, {"date": "2024-01-23", "close": 2.885171, "volume": 238624.0}, {"date": "2024-01-24", "close": 2.895018, "volume": 420138.0}, {"date": "2024-01-25", "close": 2.983641, "volume": 494215.0}, {"date": "2024-01-29", "close": 3.111652, "volume": 576967.0}, {"date": "2024-01-30", "close": 3.131346, "volume": 520369.0}, {"date": "2024-01-31", "close": 3.663084, "volume": 935773.0}, {"date": "2024-02-01", "close": 3.899412, "volume": 501623.0}, {"date": "2024-02-02", "close": 3.889565, "volume": 390900.0}, {"date": "2024-02-05", "close": 3.850177, "volume": 194837.0}, {"date": "2024-02-06", "close": 3.820636, "volume": 251613.0}, {"date": "2024-02-07", "close": 3.889565, "volume": 372346.0}, {"date": "2024-02-08", "close": 3.860024, "volume": 402897.0}, {"date": "2024-02-09", "close": 3.830483, "volume": 405936.0}, {"date": "2024-02-12", "close": 3.771401, "volume": 222421.0}, {"date": "2024-02-13", "close": 3.682778, "volume": 816745.0}, {"date": "2024-02-14", "close": 3.712319, "volume": 361757.0}, {"date": "2024-02-15", "close": 3.869871, "volume": 320040.0}, {"date": "2024-02-16", "close": 4.03727, "volume": 607642.0}, {"date": "2024-02-19", "close": 4.047117, "volume": 179170.0}, {"date": "2024-02-20", "close": 3.988035, "volume": 367046.0}, {"date": "2024-02-21", "close": 3.879718, "volume": 372081.0}, {"date": "2024-02-22", "close": 4.027423, "volume": 167069.0}, {"date": "2024-02-23", "close": 4.086505, "volume": 206537.0}, {"date": "2024-02-26", "close": 4.056964, "volume": 275349.0}, {"date": "2024-02-27", "close": 4.086505, "volume": 329643.0}, {"date": "2024-02-28", "close": 4.125893, "volume": 207179.0}, {"date": "2024-02-29", "close": 4.342527, "volume": 7164452.0}, {"date": "2024-03-01", "close": 4.224363, "volume": 3078860.0}, {"date": "2024-03-04", "close": 4.184975, "volume": 378776.0}, {"date": "2024-03-05", "close": 4.175128, "volume": 420092.0}, {"date": "2024-03-06", "close": 4.273598, "volume": 912350.0}, {"date": "2024-03-07", "close": 4.244057, "volume": 261798.0}, {"date": "2024-03-08", "close": 4.322833, "volume": 210673.0}, {"date": "2024-03-11", "close": 4.244057, "volume": 155667.0}, {"date": "2024-03-12", "close": 4.214516, "volume": 242991.0}, {"date": "2024-03-13", "close": 4.23421, "volume": 148570.0}, {"date": "2024-03-14", "close": 4.007729, "volume": 381980.0}, {"date": "2024-03-15", "close": 4.076658, "volume": 288387.0}, {"date": "2024-03-18", "close": 3.968341, "volume": 220494.0}, {"date": "2024-03-19", "close": 4.066811, "volume": 435340.0}, {"date": "2024-03-20", "close": 4.056964, "volume": 187050.0}, {"date": "2024-03-21", "close": 4.066811, "volume": 295581.0}, {"date": "2024-03-22", "close": 4.116046, "volume": 152044.0}, {"date": "2024-03-25", "close": 4.047117, "volume": 99602.0}, {"date": "2024-03-26", "close": 4.125893, "volume": 149402.0}, {"date": "2024-03-27", "close": 4.283445, "volume": 353163.0}, {"date": "2024-03-28", "close": 4.381915, "volume": 415854.0}, {"date": "2024-04-02", "close": 4.362221, "volume": 231086.0}, {"date": "2024-04-03", "close": 4.283445, "volume": 141560.0}, {"date": "2024-04-04", "close": 4.253904, "volume": 142976.0}, {"date": "2024-04-05", "close": 4.194822, "volume": 90610.0}, {"date": "2024-04-08", "close": 4.155434, "volume": 219368.0}, {"date": "2024-04-09", "close": 4.194822, "volume": 209961.0}, {"date": "2024-04-10", "close": 4.244057, "volume": 105273.0}, {"date": "2024-04-11", "close": 4.175128, "volume": 86274.0}, {"date": "2024-04-12", "close": 4.13574, "volume": 169282.0}, {"date": "2024-04-15", "close": 4.165281, "volume": 87702.0}, {"date": "2024-04-16", "close": 3.9388, "volume": 320493.0}, {"date": "2024-04-17", "close": 3.958494, "volume": 170455.0}, {"date": "2024-04-18", "close": 3.9388, "volume": 189680.0}, {"date": "2024-04-19", "close": 3.879718, "volume": 116649.0}, {"date": "2024-04-22", "close": 4.027423, "volume": 55851.0}, {"date": "2024-04-23", "close": 3.64339, "volume": 1531333.0}, {"date": "2024-04-24", "close": 3.525226, "volume": 912027.0}, {"date": "2024-04-26", "close": 3.456297, "volume": 490491.0}, {"date": "2024-04-29", "close": 3.574461, "volume": 277864.0}, {"date": "2024-04-30", "close": 3.44645, "volume": 179286.0}, {"date": "2024-05-01", "close": 3.397215, "volume": 173271.0}, {"date": "2024-05-02", "close": 3.416909, "volume": 472253.0}, {"date": "2024-05-03", "close": 3.357827, "volume": 161935.0}, {"date": "2024-05-06", "close": 3.298745, "volume": 317323.0}, {"date": "2024-05-07", "close": 3.318439, "volume": 229832.0}, {"date": "2024-05-08", "close": 3.338133, "volume": 260868.0}, {"date": "2024-05-09", "close": 3.219969, "volume": 175399.0}, {"date": "2024-05-10", "close": 3.239663, "volume": 216618.0}, {"date": "2024-05-13", "close": 3.308592, "volume": 146908.0}, {"date": "2024-05-14", "close": 3.308592, "volume": 218948.0}, {"date": "2024-05-15", "close": 3.34798, "volume": 140145.0}, {"date": "2024-05-16", "close": 3.288898, "volume": 148516.0}, {"date": "2024-05-17", "close": 3.259357, "volume": 457081.0}, {"date": "2024-05-20", "close": 3.210122, "volume": 248469.0}, {"date": "2024-05-21", "close": 3.101805, "volume": 227547.0}, {"date": "2024-05-22", "close": 3.032876, "volume": 242872.0}, {"date": "2024-05-23", "close": 3.111652, "volume": 242064.0}, {"date": "2024-05-24", "close": 3.082111, "volume": 166336.0}, {"date": "2024-05-27", "close": 3.170734, "volume": 142219.0}, {"date": "2024-05-28", "close": 3.141193, "volume": 115370.0}, {"date": "2024-05-29", "close": 3.131346, "volume": 119985.0}, {"date": "2024-05-30", "close": 3.15104, "volume": 492539.0}, {"date": "2024-05-31", "close": 3.219969, "volume": 484075.0}, {"date": "2024-06-03", "close": 3.15104, "volume": 488564.0}, {"date": "2024-06-04", "close": 3.288898, "volume": 231526.0}, {"date": "2024-06-05", "close": 3.416909, "volume": 250065.0}, {"date": "2024-06-06", "close": 3.377521, "volume": 199073.0}, {"date": "2024-06-07", "close": 3.397215, "volume": 128764.0}, {"date": "2024-06-11", "close": 3.279051, "volume": 173799.0}, {"date": "2024-06-12", "close": 3.288898, "volume": 149253.0}, {"date": "2024-06-13", "close": 3.426756, "volume": 270375.0}, {"date": "2024-06-14", "close": 3.407062, "volume": 227182.0}, {"date": "2024-06-17", "close": 3.387368, "volume": 235406.0}, {"date": "2024-06-18", "close": 3.44645, "volume": 247547.0}, {"date": "2024-06-19", "close": 3.54492, "volume": 439663.0}, {"date": "2024-06-20", "close": 3.64339, "volume": 336753.0}, {"date": "2024-06-21", "close": 3.761554, "volume": 368148.0}, {"date": "2024-06-24", "close": 3.761554, "volume": 179534.0}, {"date": "2024-06-25", "close": 3.810789, "volume": 152254.0}, {"date": "2024-06-26", "close": 3.84033, "volume": 201014.0}, {"date": "2024-06-27", "close": 3.919106, "volume": 230803.0}, {"date": "2024-06-28", "close": 3.879718, "volume": 292589.0}, {"date": "2024-07-01", "close": 3.653237, "volume": 140915.0}, {"date": "2024-07-02", "close": 3.761554, "volume": 112501.0}, {"date": "2024-07-03", "close": 3.64339, "volume": 112745.0}, {"date": "2024-07-04", "close": 3.525226, "volume": 225806.0}, {"date": "2024-07-05", "close": 3.554767, "volume": 51176.0}, {"date": "2024-07-08", "close": 3.564614, "volume": 47851.0}, {"date": "2024-07-09", "close": 3.535073, "volume": 48607.0}, {"date": "2024-07-10", "close": 3.485838, "volume": 149923.0}, {"date": "2024-07-11", "close": 3.889565, "volume": 357938.0}, {"date": "2024-07-12", "close": 3.948647, "volume": 829258.0}, {"date": "2024-07-15", "close": 3.860024, "volume": 1270417.0}, {"date": "2024-07-16", "close": 3.889565, "volume": 166726.0}, {"date": "2024-07-17", "close": 3.978188, "volume": 106321.0}, {"date": "2024-07-18", "close": 4.184975, "volume": 504623.0}, {"date": "2024-07-19", "close": 4.312986, "volume": 560383.0}, {"date": "2024-07-22", "close": 4.33268, "volume": 557386.0}, {"date": "2024-07-23", "close": 4.293292, "volume": 237682.0}, {"date": "2024-07-24", "close": 4.322833, "volume": 260793.0}, {"date": "2024-07-25", "close": 4.244057, "volume": 132197.0}, {"date": "2024-07-26", "close": 4.145587, "volume": 80122.0}, {"date": "2024-07-29", "close": 4.273598, "volume": 142575.0}, {"date": "2024-07-30", "close": 4.253904, "volume": 153711.0}, {"date": "2024-07-31", "close": 4.23421, "volume": 195437.0}, {"date": "2024-08-01", "close": 4.145587, "volume": 224813.0}, {"date": "2024-08-02", "close": 4.175128, "volume": 200705.0}, {"date": "2024-08-05", "close": 3.928953, "volume": 165263.0}, {"date": "2024-08-06", "close": 4.027423, "volume": 111940.0}, {"date": "2024-08-07", "close": 4.007729, "volume": 77187.0}, {"date": "2024-08-08", "close": 4.076658, "volume": 206312.0}, {"date": "2024-08-09", "close": 4.13574, "volume": 66170.0}, {"date": "2024-08-12", "close": 4.125893, "volume": 148877.0}, {"date": "2024-08-13", "close": 4.116046, "volume": 44342.0}, {"date": "2024-08-14", "close": 4.106199, "volume": 83879.0}, {"date": "2024-08-15", "close": 4.145587, "volume": 112868.0}, {"date": "2024-08-16", "close": 4.116046, "volume": 120898.0}, {"date": "2024-08-19", "close": 4.066811, "volume": 111786.0}, {"date": "2024-08-20", "close": 4.047117, "volume": 48624.0}, {"date": "2024-08-21", "close": 4.03727, "volume": 154189.0}, {"date": "2024-08-22", "close": 4.03727, "volume": 68163.0}, {"date": "2024-08-23", "close": 3.919106, "volume": 253189.0}, {"date": "2024-08-26", "close": 3.928953, "volume": 153322.0}, {"date": "2024-08-27", "close": 3.997882, "volume": 322290.0}, {"date": "2024-08-28", "close": 3.948647, "volume": 55309.0}, {"date": "2024-08-29", "close": 3.958494, "volume": 265265.0}, {"date": "2024-08-30", "close": 4.017576, "volume": 98518.0}, {"date": "2024-09-02", "close": 4.145587, "volume": 137624.0}, {"date": "2024-09-03", "close": 4.116046, "volume": 100691.0}, {"date": "2024-09-04", "close": 4.116046, "volume": 168246.0}, {"date": "2024-09-05", "close": 4.086505, "volume": 131939.0}, {"date": "2024-09-06", "close": 4.03727, "volume": 148318.0}, {"date": "2024-09-09", "close": 4.017576, "volume": 50684.0}, {"date": "2024-09-10", "close": 4.017576, "volume": 136352.0}, {"date": "2024-09-11", "close": 4.047117, "volume": 64401.0}, {"date": "2024-09-12", "close": 4.125893, "volume": 71697.0}, {"date": "2024-09-13", "close": 4.13574, "volume": 87812.0}, {"date": "2024-09-16", "close": 4.175128, "volume": 97031.0}, {"date": "2024-09-17", "close": 4.125893, "volume": 178735.0}, {"date": "2024-09-18", "close": 4.450844, "volume": 1144955.0}, {"date": "2024-09-19", "close": 4.43115, "volume": 372121.0}, {"date": "2024-09-23", "close": 3.65, "volume": 1743288.0}, {"date": "2024-09-24", "close": 3.63, "volume": 1970612.0}, {"date": "2024-09-25", "close": 3.6, "volume": 557959.0}, {"date": "2024-09-26", "close": 3.68, "volume": 554060.0}, {"date": "2024-09-27", "close": 3.68, "volume": 237484.0}, {"date": "2024-09-30", "close": 3.68, "volume": 343561.0}, {"date": "2024-10-01", "close": 3.63, "volume": 439027.0}, {"date": "2024-10-02", "close": 3.63, "volume": 258136.0}, {"date": "2024-10-03", "close": 3.5, "volume": 441775.0}, {"date": "2024-10-04", "close": 3.54, "volume": 383569.0}, {"date": "2024-10-07", "close": 3.65, "volume": 239463.0}, {"date": "2024-10-08", "close": 3.79, "volume": 1256626.0}, {"date": "2024-10-09", "close": 3.82, "volume": 278039.0}, {"date": "2024-10-10", "close": 3.84, "volume": 139652.0}, {"date": "2024-10-11", "close": 3.87, "volume": 140616.0}, {"date": "2024-10-14", "close": 3.87, "volume": 2660203.0}, {"date": "2024-10-15", "close": 3.91, "volume": 430097.0}, {"date": "2024-10-16", "close": 4.02, "volume": 1076662.0}, {"date": "2024-10-17", "close": 4.09, "volume": 205005.0}, {"date": "2024-10-18", "close": 4.09, "volume": 1690165.0}, {"date": "2024-10-21", "close": 3.96, "volume": 300741.0}, {"date": "2024-10-22", "close": 3.93, "volume": 125124.0}, {"date": "2024-10-23", "close": 3.91, "volume": 166616.0}, {"date": "2024-10-24", "close": 3.96, "volume": 97655.0}, {"date": "2024-10-25", "close": 3.94, "volume": 128266.0}, {"date": "2024-10-28", "close": 3.95, "volume": 97339.0}, {"date": "2024-10-29", "close": 3.8, "volume": 328594.0}, {"date": "2024-10-30", "close": 3.7, "volume": 140713.0}, {"date": "2024-10-31", "close": 3.62, "volume": 170116.0}, {"date": "2024-11-01", "close": 3.61, "volume": 106699.0}, {"date": "2024-11-04", "close": 3.56, "volume": 89180.0}, {"date": "2024-11-05", "close": 3.49, "volume": 82695.0}, {"date": "2024-11-06", "close": 3.65, "volume": 138509.0}, {"date": "2024-11-07", "close": 3.68, "volume": 107072.0}, {"date": "2024-11-08", "close": 3.76, "volume": 236275.0}, {"date": "2024-11-11", "close": 3.77, "volume": 198837.0}, {"date": "2024-11-12", "close": 3.85, "volume": 271216.0}, {"date": "2024-11-13", "close": 3.86, "volume": 248547.0}, {"date": "2024-11-14", "close": 3.73, "volume": 217684.0}, {"date": "2024-11-15", "close": 3.66, "volume": 106384.0}, {"date": "2024-11-18", "close": 3.66, "volume": 66458.0}, {"date": "2024-11-19", "close": 3.6, "volume": 96521.0}, {"date": "2024-11-20", "close": 3.58, "volume": 159951.0}, {"date": "2024-11-21", "close": 3.63, "volume": 266345.0}, {"date": "2024-11-22", "close": 3.66, "volume": 79281.0}, {"date": "2024-11-25", "close": 3.68, "volume": 228749.0}, {"date": "2024-11-26", "close": 3.68, "volume": 112630.0}, {"date": "2024-11-27", "close": 3.77, "volume": 154588.0}, {"date": "2024-11-28", "close": 3.9, "volume": 353993.0}, {"date": "2024-11-29", "close": 3.69, "volume": 763032.0}, {"date": "2024-12-02", "close": 4.05, "volume": 640289.0}, {"date": "2024-12-03", "close": 4.18, "volume": 553294.0}, {"date": "2024-12-04", "close": 4.24, "volume": 6616462.0}, {"date": "2024-12-05", "close": 4.3, "volume": 510903.0}, {"date": "2024-12-06", "close": 4.25, "volume": 2154527.0}, {"date": "2024-12-09", "close": 4.28, "volume": 189195.0}, {"date": "2024-12-10", "close": 4.27, "volume": 441619.0}, {"date": "2024-12-11", "close": 4.29, "volume": 571366.0}, {"date": "2024-12-12", "close": 4.26, "volume": 117722.0}, {"date": "2024-12-13", "close": 4.21, "volume": 257903.0}, {"date": "2024-12-16", "close": 4.18, "volume": 257881.0}, {"date": "2024-12-17", "close": 4.26, "volume": 194299.0}, {"date": "2024-12-18", "close": 4.23, "volume": 199435.0}, {"date": "2024-12-19", "close": 4.14, "volume": 121014.0}, {"date": "2024-12-20", "close": 4.04, "volume": 313703.0}, {"date": "2024-12-23", "close": 4.19, "volume": 157982.0}, {"date": "2024-12-24", "close": 4.24, "volume": 68198.0}, {"date": "2024-12-27", "close": 4.32, "volume": 224506.0}, {"date": "2024-12-30", "close": 4.33, "volume": 117692.0}, {"date": "2024-12-31", "close": 4.25, "volume": 52725.0}, {"date": "2025-01-02", "close": 4.3, "volume": 50816.0}, {"date": "2025-01-03", "close": 4.38, "volume": 186906.0}, {"date": "2025-01-06", "close": 4.43, "volume": 465586.0}, {"date": "2025-01-07", "close": 4.5, "volume": 698472.0}, {"date": "2025-01-08", "close": 4.38, "volume": 576156.0}, {"date": "2025-01-09", "close": 4.5, "volume": 1302030.0}, {"date": "2025-01-10", "close": 4.61, "volume": 591209.0}, {"date": "2025-01-13", "close": 4.59, "volume": 540037.0}, {"date": "2025-01-14", "close": 4.7, "volume": 512526.0}, {"date": "2025-01-15", "close": 4.7, "volume": 288495.0}, {"date": "2025-01-16", "close": 4.6, "volume": 166038.0}, {"date": "2025-01-17", "close": 4.58, "volume": 110153.0}, {"date": "2025-01-20", "close": 4.53, "volume": 78937.0}, {"date": "2025-01-21", "close": 4.58, "volume": 58695.0}, {"date": "2025-01-22", "close": 4.5, "volume": 190239.0}, {"date": "2025-01-23", "close": 4.5, "volume": 2248986.0}, {"date": "2025-01-24", "close": 4.54, "volume": 164064.0}, {"date": "2025-01-28", "close": 4.59, "volume": 107245.0}, {"date": "2025-01-29", "close": 4.57, "volume": 176247.0}, {"date": "2025-01-30", "close": 4.59, "volume": 402434.0}, {"date": "2025-01-31", "close": 4.64, "volume": 88400.0}, {"date": "2025-02-03", "close": 4.53, "volume": 97771.0}, {"date": "2025-02-04", "close": 4.54, "volume": 193864.0}, {"date": "2025-02-05", "close": 4.59, "volume": 145643.0}, {"date": "2025-02-06", "close": 4.67, "volume": 390260.0}, {"date": "2025-02-07", "close": 5.0, "volume": 844794.0}, {"date": "2025-02-10", "close": 4.86, "volume": 281405.0}, {"date": "2025-02-11", "close": 4.8, "volume": 940308.0}, {"date": "2025-02-12", "close": 4.66, "volume": 256159.0}, {"date": "2025-02-13", "close": 4.7, "volume": 127466.0}, {"date": "2025-02-14", "close": 4.71, "volume": 251431.0}, {"date": "2025-02-17", "close": 4.97, "volume": 810092.0}, {"date": "2025-02-18", "close": 4.86, "volume": 1607801.0}, {"date": "2025-02-19", "close": 4.94, "volume": 414446.0}, {"date": "2025-02-20", "close": 4.94, "volume": 259967.0}, {"date": "2025-02-21", "close": 4.87, "volume": 110230.0}, {"date": "2025-02-24", "close": 4.82, "volume": 90333.0}, {"date": "2025-02-25", "close": 4.81, "volume": 277140.0}, {"date": "2025-02-26", "close": 4.78, "volume": 208715.0}, {"date": "2025-02-27", "close": 4.79, "volume": 64530.0}, {"date": "2025-02-28", "close": 4.56, "volume": 293146.0}, {"date": "2025-03-03", "close": 4.59, "volume": 100493.0}, {"date": "2025-03-04", "close": 4.62, "volume": 676407.0}, {"date": "2025-03-05", "close": 4.72, "volume": 217108.0}, {"date": "2025-03-06", "close": 4.75, "volume": 149627.0}, {"date": "2025-03-07", "close": 4.59, "volume": 170843.0}, {"date": "2025-03-10", "close": 4.61, "volume": 183275.0}, {"date": "2025-03-11", "close": 4.53, "volume": 201477.0}, {"date": "2025-03-12", "close": 4.5, "volume": 329081.0}, {"date": "2025-03-13", "close": 4.5, "volume": 151154.0}, {"date": "2025-03-14", "close": 4.5, "volume": 161040.0}, {"date": "2025-03-17", "close": 4.78, "volume": 198896.0}, {"date": "2025-03-18", "close": 4.9, "volume": 277962.0}, {"date": "2025-03-19", "close": 4.92, "volume": 119087.0}, {"date": "2025-03-20", "close": 5.03, "volume": 230633.0}, {"date": "2025-03-21", "close": 4.98, "volume": 576204.0}, {"date": "2025-03-24", "close": 4.98, "volume": 116651.0}, {"date": "2025-03-25", "close": 4.86, "volume": 527674.0}, {"date": "2025-03-26", "close": 4.83, "volume": 145585.0}, {"date": "2025-03-27", "close": 4.78, "volume": 90240.0}, {"date": "2025-03-28", "close": 4.96, "volume": 236285.0}, {"date": "2025-03-31", "close": 4.97, "volume": 255436.0}, {"date": "2025-04-01", "close": 5.1, "volume": 354221.0}, {"date": "2025-04-02", "close": 5.02, "volume": 2712856.0}, {"date": "2025-04-03", "close": 5.17, "volume": 522204.0}, {"date": "2025-04-04", "close": 5.0, "volume": 769128.0}, {"date": "2025-04-07", "close": 4.98, "volume": 1959656.0}, {"date": "2025-04-08", "close": 5.11, "volume": 420660.0}, {"date": "2025-04-09", "close": 5.13, "volume": 1324939.0}, {"date": "2025-04-10", "close": 5.24, "volume": 845285.0}, {"date": "2025-04-11", "close": 5.24, "volume": 354816.0}, {"date": "2025-04-14", "close": 5.26, "volume": 318372.0}, {"date": "2025-04-15", "close": 5.41, "volume": 1136977.0}, {"date": "2025-04-16", "close": 4.6, "volume": 1539877.0}, {"date": "2025-04-17", "close": 5.01, "volume": 756368.0}, {"date": "2025-04-22", "close": 4.93, "volume": 375501.0}, {"date": "2025-04-23", "close": 4.92, "volume": 215931.0}, {"date": "2025-04-24", "close": 4.98, "volume": 298682.0}, {"date": "2025-04-28", "close": 4.98, "volume": 323493.0}, {"date": "2025-04-29", "close": 5.13, "volume": 1080860.0}, {"date": "2025-04-30", "close": 5.11, "volume": 133828.0}, {"date": "2025-05-01", "close": 5.11, "volume": 201785.0}, {"date": "2025-05-02", "close": 5.22, "volume": 238640.0}, {"date": "2025-05-05", "close": 5.09, "volume": 98762.0}, {"date": "2025-05-06", "close": 5.14, "volume": 325143.0}, {"date": "2025-05-07", "close": 5.29, "volume": 424612.0}, {"date": "2025-05-08", "close": 5.24, "volume": 167338.0}, {"date": "2025-05-09", "close": 5.24, "volume": 151551.0}, {"date": "2025-05-12", "close": 5.1, "volume": 139611.0}, {"date": "2025-05-13", "close": 5.02, "volume": 309881.0}, {"date": "2025-05-14", "close": 4.98, "volume": 202543.0}, {"date": "2025-05-15", "close": 4.91, "volume": 76208.0}, {"date": "2025-05-16", "close": 4.88, "volume": 162930.0}, {"date": "2025-05-19", "close": 4.78, "volume": 137325.0}, {"date": "2025-05-20", "close": 4.73, "volume": 205282.0}, {"date": "2025-05-21", "close": 4.65, "volume": 194224.0}, {"date": "2025-05-22", "close": 4.6, "volume": 272608.0}, {"date": "2025-05-23", "close": 4.49, "volume": 560038.0}, {"date": "2025-05-26", "close": 4.5, "volume": 300465.0}, {"date": "2025-05-27", "close": 4.51, "volume": 199659.0}, {"date": "2025-05-28", "close": 4.56, "volume": 585716.0}, {"date": "2025-05-29", "close": 4.51, "volume": 505589.0}, {"date": "2025-05-30", "close": 4.66, "volume": 540919.0}, {"date": "2025-06-02", "close": 4.51, "volume": 225692.0}, {"date": "2025-06-03", "close": 4.65, "volume": 561322.0}, {"date": "2025-06-04", "close": 4.68, "volume": 212923.0}, {"date": "2025-06-05", "close": 4.53, "volume": 188243.0}, {"date": "2025-06-06", "close": 4.51, "volume": 230848.0}, {"date": "2025-06-10", "close": 4.45, "volume": 250990.0}, {"date": "2025-06-11", "close": 4.53, "volume": 590004.0}, {"date": "2025-06-12", "close": 4.51, "volume": 201597.0}, {"date": "2025-06-13", "close": 4.49, "volume": 194923.0}, {"date": "2025-06-16", "close": 4.44, "volume": 99524.0}, {"date": "2025-06-17", "close": 4.4, "volume": 238610.0}, {"date": "2025-06-18", "close": 4.33, "volume": 92780.0}, {"date": "2025-06-19", "close": 4.26, "volume": 219210.0}, {"date": "2025-06-20", "close": 4.2, "volume": 331254.0}, {"date": "2025-06-23", "close": 4.11, "volume": 355665.0}, {"date": "2025-06-24", "close": 4.2, "volume": 867923.0}, {"date": "2025-06-25", "close": 4.22, "volume": 203264.0}, {"date": "2025-06-26", "close": 4.18, "volume": 254673.0}, {"date": "2025-06-27", "close": 4.1, "volume": 146396.0}, {"date": "2025-06-30", "close": 4.11, "volume": 236168.0}, {"date": "2025-07-01", "close": 4.16, "volume": 129089.0}, {"date": "2025-07-02", "close": 4.16, "volume": 174167.0}, {"date": "2025-07-03", "close": 4.11, "volume": 139148.0}, {"date": "2025-07-04", "close": 4.07, "volume": 126302.0}, {"date": "2025-07-07", "close": 3.97, "volume": 195107.0}, {"date": "2025-07-08", "close": 3.95, "volume": 287590.0}, {"date": "2025-07-09", "close": 3.96, "volume": 198942.0}, {"date": "2025-07-10", "close": 3.91, "volume": 199733.0}, {"date": "2025-07-11", "close": 3.91, "volume": 378602.0}, {"date": "2025-07-14", "close": 3.92, "volume": 168044.0}, {"date": "2025-07-15", "close": 3.93, "volume": 80880.0}, {"date": "2025-07-16", "close": 3.92, "volume": 144008.0}, {"date": "2025-07-17", "close": 3.92, "volume": 273726.0}, {"date": "2025-07-18", "close": 3.74, "volume": 511459.0}, {"date": "2025-07-21", "close": 3.64, "volume": 491259.0}, {"date": "2025-07-22", "close": 3.56, "volume": 240486.0}, {"date": "2025-07-23", "close": 3.58, "volume": 517369.0}, {"date": "2025-07-24", "close": 3.53, "volume": 198499.0}, {"date": "2025-07-25", "close": 3.5, "volume": 548435.0}, {"date": "2025-07-28", "close": 3.47, "volume": 343705.0}, {"date": "2025-07-29", "close": 3.41, "volume": 163825.0}, {"date": "2025-07-30", "close": 3.41, "volume": 338160.0}, {"date": "2025-07-31", "close": 3.44, "volume": 180614.0}, {"date": "2025-08-01", "close": 3.39, "volume": 165125.0}, {"date": "2025-08-04", "close": 3.43, "volume": 206819.0}, {"date": "2025-08-05", "close": 3.52, "volume": 302287.0}, {"date": "2025-08-06", "close": 3.57, "volume": 299941.0}, {"date": "2025-08-07", "close": 3.72, "volume": 493427.0}, {"date": "2025-08-08", "close": 3.66, "volume": 438488.0}, {"date": "2025-08-11", "close": 3.77, "volume": 317798.0}, {"date": "2025-08-12", "close": 3.66, "volume": 325119.0}, {"date": "2025-08-13", "close": 3.71, "volume": 285749.0}, {"date": "2025-08-14", "close": 3.81, "volume": 274753.0}, {"date": "2025-08-15", "close": 3.81, "volume": 331998.0}, {"date": "2025-08-18", "close": 3.84, "volume": 881960.0}, {"date": "2025-08-19", "close": 3.97, "volume": 487918.0}, {"date": "2025-08-20", "close": 3.85, "volume": 400397.0}, {"date": "2025-08-21", "close": 3.92, "volume": 197035.0}, {"date": "2025-08-22", "close": 3.95, "volume": 390514.0}, {"date": "2025-08-25", "close": 3.94, "volume": 279463.0}, {"date": "2025-08-26", "close": 3.91, "volume": 455174.0}, {"date": "2025-08-27", "close": 3.98, "volume": 224713.0}, {"date": "2025-08-28", "close": 3.9, "volume": 349930.0}, {"date": "2025-08-29", "close": 3.84, "volume": 591555.0}, {"date": "2025-09-01", "close": 3.81, "volume": 197786.0}, {"date": "2025-09-02", "close": 3.75, "volume": 234442.0}, {"date": "2025-09-03", "close": 3.66, "volume": 169464.0}, {"date": "2025-09-04", "close": 3.73, "volume": 320018.0}, {"date": "2025-09-05", "close": 3.7, "volume": 166001.0}, {"date": "2025-09-08", "close": 3.71, "volume": 434928.0}, {"date": "2025-09-09", "close": 3.61, "volume": 108650.0}, {"date": "2025-09-10", "close": 3.61, "volume": 89816.0}, {"date": "2025-09-11", "close": 3.85, "volume": 405613.0}, {"date": "2025-09-12", "close": 4.27, "volume": 964322.0}, {"date": "2025-09-15", "close": 4.18, "volume": 429581.0}, {"date": "2025-09-16", "close": 4.12, "volume": 242617.0}, {"date": "2025-09-17", "close": 3.97, "volume": 195079.0}, {"date": "2025-09-18", "close": 4.0, "volume": 193094.0}, {"date": "2025-09-19", "close": 3.82, "volume": 547692.0}, {"date": "2025-09-22", "close": 3.87, "volume": 533606.0}, {"date": "2025-09-23", "close": 3.87, "volume": 281878.0}, {"date": "2025-09-24", "close": 3.84, "volume": 792816.0}, {"date": "2025-09-25", "close": 3.89, "volume": 198830.0}, {"date": "2025-09-26", "close": 3.87, "volume": 108536.0}, {"date": "2025-09-29", "close": 3.95, "volume": 134914.0}, {"date": "2025-09-30", "close": 4.03, "volume": 247802.0}, {"date": "2025-10-01", "close": 3.94, "volume": 254268.0}, {"date": "2025-10-02", "close": 4.0, "volume": 99568.0}, {"date": "2025-10-03", "close": 4.01, "volume": 169808.0}, {"date": "2025-10-06", "close": 3.79, "volume": 346359.0}, {"date": "2025-10-07", "close": 3.72, "volume": 253061.0}, {"date": "2025-10-08", "close": 3.74, "volume": 302218.0}, {"date": "2025-10-09", "close": 3.89, "volume": 260042.0}, {"date": "2025-10-10", "close": 3.88, "volume": 145474.0}, {"date": "2025-10-13", "close": 3.87, "volume": 166279.0}, {"date": "2025-10-14", "close": 3.92, "volume": 216389.0}, {"date": "2025-10-15", "close": 4.16, "volume": 630606.0}, {"date": "2025-10-16", "close": 3.96, "volume": 291144.0}, {"date": "2025-10-17", "close": 3.84, "volume": 131710.0}, {"date": "2025-10-20", "close": 3.85, "volume": 103893.0}, {"date": "2025-10-21", "close": 3.88, "volume": 104795.0}, {"date": "2025-10-22", "close": 3.86, "volume": 105160.0}, {"date": "2025-10-23", "close": 3.94, "volume": 264778.0}, {"date": "2025-10-24", "close": 3.83, "volume": 119986.0}, {"date": "2025-10-27", "close": 3.86, "volume": 103442.0}, {"date": "2025-10-28", "close": 3.81, "volume": 83128.0}, {"date": "2025-10-29", "close": 3.79, "volume": 70546.0}, {"date": "2025-10-30", "close": 3.82, "volume": 268105.0}, {"date": "2025-10-31", "close": 3.88, "volume": 212441.0}, {"date": "2025-11-03", "close": 3.82, "volume": 54279.0}, {"date": "2025-11-04", "close": 3.9, "volume": 141976.0}, {"date": "2025-11-05", "close": 3.69, "volume": 215745.0}, {"date": "2025-11-06", "close": 3.75, "volume": 115238.0}, {"date": "2025-11-07", "close": 3.65, "volume": 103466.0}, {"date": "2025-11-10", "close": 3.67, "volume": 79178.0}, {"date": "2025-11-11", "close": 3.68, "volume": 60221.0}, {"date": "2025-11-12", "close": 3.63, "volume": 263376.0}, {"date": "2025-11-13", "close": 3.58, "volume": 143981.0}, {"date": "2025-11-14", "close": 3.57, "volume": 397654.0}, {"date": "2025-11-17", "close": 3.61, "volume": 227146.0}, {"date": "2025-11-18", "close": 3.51, "volume": 349085.0}, {"date": "2025-11-19", "close": 3.55, "volume": 175364.0}, {"date": "2025-11-20", "close": 3.74, "volume": 5286158.0}, {"date": "2025-11-21", "close": 3.87, "volume": 298638.0}, {"date": "2025-11-24", "close": 3.88, "volume": 350012.0}, {"date": "2025-11-25", "close": 4.0, "volume": 421197.0}, {"date": "2025-11-26", "close": 4.16, "volume": 3453938.0}, {"date": "2025-11-27", "close": 4.1, "volume": 4621489.0}, {"date": "2025-11-28", "close": 4.49, "volume": 810025.0}, {"date": "2025-12-01", "close": 4.58, "volume": 494094.0}, {"date": "2025-12-02", "close": 4.78, "volume": 803050.0}, {"date": "2025-12-03", "close": 4.87, "volume": 721506.0}, {"date": "2025-12-04", "close": 5.0, "volume": 1270276.0}, {"date": "2025-12-05", "close": 4.87, "volume": 376226.0}, {"date": "2025-12-08", "close": 4.76, "volume": 245853.0}, {"date": "2025-12-09", "close": 4.75, "volume": 298336.0}, {"date": "2025-12-10", "close": 4.79, "volume": 619142.0}, {"date": "2025-12-11", "close": 4.79, "volume": 123303.0}, {"date": "2025-12-12", "close": 4.85, "volume": 177898.0}, {"date": "2025-12-15", "close": 4.96, "volume": 245018.0}, {"date": "2025-12-16", "close": 4.99, "volume": 221394.0}, {"date": "2025-12-17", "close": 5.01, "volume": 394641.0}, {"date": "2025-12-18", "close": 5.0, "volume": 313241.0}, {"date": "2025-12-19", "close": 5.15, "volume": 957268.0}, {"date": "2025-12-22", "close": 5.2, "volume": 356318.0}, {"date": "2025-12-23", "close": 5.1, "volume": 155194.0}, {"date": "2025-12-24", "close": 5.07, "volume": 1417886.0}, {"date": "2025-12-29", "close": 5.15, "volume": 225188.0}, {"date": "2025-12-30", "close": 4.96, "volume": 156254.0}, {"date": "2025-12-31", "close": 4.99, "volume": 79629.0}, {"date": "2026-01-02", "close": 4.93, "volume": 118609.0}, {"date": "2026-01-05", "close": 4.89, "volume": 188375.0}, {"date": "2026-01-06", "close": 4.88, "volume": 246445.0}, {"date": "2026-01-07", "close": 4.99, "volume": 162391.0}, {"date": "2026-01-08", "close": 4.97, "volume": 123634.0}, {"date": "2026-01-09", "close": 4.94, "volume": 111735.0}, {"date": "2026-01-12", "close": 5.03, "volume": 201015.0}, {"date": "2026-01-13", "close": 5.01, "volume": 146590.0}, {"date": "2026-01-14", "close": 5.05, "volume": 223606.0}, {"date": "2026-01-15", "close": 4.94, "volume": 271937.0}, {"date": "2026-01-16", "close": 4.92, "volume": 292469.0}, {"date": "2026-01-19", "close": 5.0, "volume": 167575.0}, {"date": "2026-01-20", "close": 5.04, "volume": 827378.0}, {"date": "2026-01-21", "close": 4.91, "volume": 200816.0}, {"date": "2026-01-22", "close": 5.0, "volume": 344599.0}, {"date": "2026-01-23", "close": 4.99, "volume": 243352.0}, {"date": "2026-01-27", "close": 4.96, "volume": 174615.0}, {"date": "2026-01-28", "close": 4.73, "volume": 312671.0}, {"date": "2026-01-29", "close": 4.64, "volume": 799182.0}, {"date": "2026-01-30", "close": 4.44, "volume": 1559503.0}, {"date": "2026-02-02", "close": 4.44, "volume": 386217.0}, {"date": "2026-02-03", "close": 4.45, "volume": 452953.0}, {"date": "2026-02-04", "close": 4.35, "volume": 213330.0}, {"date": "2026-02-05", "close": 4.28, "volume": 143950.0}, {"date": "2026-02-06", "close": 4.2, "volume": 819071.0}, {"date": "2026-02-09", "close": 4.35, "volume": 317152.0}, {"date": "2026-02-10", "close": 4.24, "volume": 400382.0}, {"date": "2026-02-11", "close": 4.22, "volume": 473085.0}, {"date": "2026-02-12", "close": 4.1, "volume": 284555.0}, {"date": "2026-02-13", "close": 4.0, "volume": 180420.0}, {"date": "2026-02-16", "close": 4.08, "volume": 221537.0}, {"date": "2026-02-17", "close": 3.94, "volume": 1304386.0}, {"date": "2026-02-18", "close": 3.71, "volume": 517521.0}, {"date": "2026-02-19", "close": 3.71, "volume": 185333.0}, {"date": "2026-02-20", "close": 3.74, "volume": 217631.0}, {"date": "2026-02-23", "close": 3.9, "volume": 343795.0}, {"date": "2026-02-24", "close": 3.79, "volume": 282134.0}, {"date": "2026-02-25", "close": 3.84, "volume": 220099.0}, {"date": "2026-02-26", "close": 3.99, "volume": 296861.0}, {"date": "2026-02-27", "close": 4.03, "volume": 207459.0}, {"date": "2026-03-02", "close": 3.96, "volume": 511984.0}, {"date": "2026-03-03", "close": 3.86, "volume": 302853.0}, {"date": "2026-03-04", "close": 3.77, "volume": 310206.0}, {"date": "2026-03-05", "close": 3.73, "volume": 194711.0}, {"date": "2026-03-06", "close": 3.96, "volume": 539065.0}, {"date": "2026-03-09", "close": 3.83, "volume": 404409.0}, {"date": "2026-03-10", "close": 3.93, "volume": 404719.0}, {"date": "2026-03-11", "close": 3.99, "volume": 510309.0}, {"date": "2026-03-12", "close": 3.85, "volume": 327817.0}, {"date": "2026-03-13", "close": 3.81, "volume": 173446.0}, {"date": "2026-03-16", "close": 3.86, "volume": 328426.0}, {"date": "2026-03-17", "close": 3.87, "volume": 374463.0}, {"date": "2026-03-18", "close": 3.96, "volume": 271964.0}, {"date": "2026-03-19", "close": 3.83, "volume": 314095.0}, {"date": "2026-03-20", "close": 3.86, "volume": 1312526.0}, {"date": "2026-03-23", "close": 3.81, "volume": 577590.0}, {"date": "2026-03-24", "close": 3.77, "volume": 348245.0}, {"date": "2026-03-25", "close": 3.74, "volume": 167984.0}, {"date": "2026-03-26", "close": 3.74, "volume": 477763.0}, {"date": "2026-03-27", "close": 3.81, "volume": 443299.0}, {"date": "2026-03-30", "close": 3.8, "volume": 206497.0}, {"date": "2026-03-31", "close": 3.87, "volume": 305950.0}, {"date": "2026-04-01", "close": 3.96, "volume": 233032.0}, {"date": "2026-04-02", "close": 3.91, "volume": 170598.0}, {"date": "2026-04-07", "close": 3.9, "volume": 1329243.0}, {"date": "2026-04-08", "close": 4.0, "volume": 523560.0}, {"date": "2026-04-09", "close": 3.73, "volume": 584360.0}, {"date": "2026-04-10", "close": 3.66, "volume": 365381.0}, {"date": "2026-04-13", "close": 3.6, "volume": 655796.0}, {"date": "2026-04-14", "close": 3.69, "volume": 275095.0}, {"date": "2026-04-15", "close": 3.78, "volume": 388664.0}, {"date": "2026-04-16", "close": 3.72, "volume": 168624.0}, {"date": "2026-04-17", "close": 3.73, "volume": 243409.0}, {"date": "2026-04-20", "close": 3.74, "volume": 351271.0}, {"date": "2026-04-21", "close": 3.75, "volume": 296383.0}, {"date": "2026-04-22", "close": 3.76, "volume": 352694.0}, {"date": "2026-04-23", "close": 3.79, "volume": 709446.0}, {"date": "2026-04-24", "close": 3.75, "volume": 268203.0}, {"date": "2026-04-27", "close": 3.85, "volume": 113468.0}, {"date": "2026-04-28", "close": 3.8, "volume": 333963.0}, {"date": "2026-04-29", "close": 3.8, "volume": 584694.0}, {"date": "2026-04-30", "close": 3.81, "volume": 118788.0}, {"date": "2026-05-01", "close": 3.77, "volume": 439896.0}, {"date": "2026-05-04", "close": 3.8, "volume": 298350.0}, {"date": "2026-05-05", "close": 3.82, "volume": 125998.0}, {"date": "2026-05-06", "close": 3.88, "volume": 216131.0}, {"date": "2026-05-07", "close": 4.05, "volume": 324939.0}, {"date": "2026-05-08", "close": 4.02, "volume": 192323.0}, {"date": "2026-05-11", "close": 3.85, "volume": 265035.0}, {"date": "2026-05-12", "close": 3.76, "volume": 300463.0}, {"date": "2026-05-13", "close": 3.54, "volume": 266052.0}, {"date": "2026-05-14", "close": 3.57, "volume": 271918.0}, {"date": "2026-05-15", "close": 3.61, "volume": 174231.0}, {"date": "2026-05-18", "close": 3.6, "volume": 153483.0}, {"date": "2026-05-19", "close": 3.62, "volume": 180586.0}, {"date": "2026-05-20", "close": 3.6, "volume": 108629.0}, {"date": "2026-05-21", "close": 3.68, "volume": 206388.0}, {"date": "2026-05-22", "close": 3.85, "volume": 285787.0}, {"date": "2026-05-25", "close": 3.75, "volume": 720123.0}, {"date": "2026-05-26", "close": 3.55, "volume": 403481.0}, {"date": "2026-05-27", "close": 3.62, "volume": 334094.0}, {"date": "2026-05-28", "close": 3.9, "volume": 851915.0}, {"date": "2026-05-29", "close": 3.93, "volume": 872143.0}, {"date": "2026-06-01", "close": 3.97, "volume": 739550.0}, {"date": "2026-06-02", "close": 3.79, "volume": 551147.0}, {"date": "2026-06-03", "close": 3.72, "volume": 750787.0}, {"date": "2026-06-04", "close": 3.82, "volume": 514908.0}, {"date": "2026-06-05", "close": 3.86, "volume": 299639.0}, {"date": "2026-06-09", "close": 3.89, "volume": 274146.0}, {"date": "2026-06-10", "close": 3.9, "volume": 2053534.0}, {"date": "2026-06-11", "close": 3.81, "volume": 1453111.0}, {"date": "2026-06-12", "close": 3.93, "volume": 1259371.0}, {"date": "2026-06-15", "close": 3.91, "volume": 650393.0}, {"date": "2026-06-16", "close": 3.98, "volume": 2683777.0}, {"date": "2026-06-17", "close": 3.97, "volume": 846595.0}, {"date": "2026-06-18", "close": 3.83, "volume": 470892.0}, {"date": "2026-06-19", "close": 4.01, "volume": 509989.0}, {"date": "2026-06-22", "close": 3.98, "volume": 2990052.0}, {"date": "2026-06-23", "close": 3.91, "volume": 326193.0}, {"date": "2026-06-24", "close": 3.82, "volume": 538316.0}, {"date": "2026-06-25", "close": 3.81, "volume": 302129.0}, {"date": "2026-06-26", "close": 3.82, "volume": 350422.0}, {"date": "2026-06-29", "close": 3.82, "volume": 291775.0}, {"date": "2026-06-30", "close": 3.68, "volume": 1257130.0}, {"date": "2026-07-01", "close": 3.66, "volume": 870255.0}, {"date": "2026-07-02", "close": 3.65, "volume": 447841.0}, {"date": "2026-07-03", "close": 3.68, "volume": 430609.0}, {"date": "2026-07-06", "close": 3.96, "volume": 805689.0}, {"date": "2026-07-07", "close": 3.88, "volume": 545090.0}, {"date": "2026-07-08", "close": 3.93, "volume": 376307.0}, {"date": "2026-07-09", "close": 3.95, "volume": 595138.0}, {"date": "2026-07-10", "close": 3.91, "volume": 280631.0}, {"date": "2026-07-13", "close": 3.84, "volume": 423096.0}, {"date": "2026-07-14", "close": 3.8, "volume": 328236.0}, {"date": "2026-07-15", "close": 3.94, "volume": 573916.0}, {"date": "2026-07-16", "close": 3.91, "volume": 207277.0}, {"date": "2026-07-17", "close": 3.89, "volume": 233357.0}, {"date": "2026-07-20", "close": 3.89, "volume": 873977.0}, {"date": "2026-07-21", "close": 4.1, "volume": 663913.0}, {"date": "2026-07-22", "close": 4.28, "volume": 1218240.0}, {"date": "2026-07-23", "close": 4.29, "volume": 586288.0}, {"date": "2026-07-24", "close": 4.41, "volume": 1392764.0}, {"date": "2026-07-27", "close": 4.43, "volume": 539391.0}, {"date": "2026-07-28", "close": 4.29, "volume": 524638.0}, {"date": "2026-07-29", "close": 4.4, "volume": 565039.0}, {"date": "2026-07-30", "close": 4.27, "volume": 313338.0}, {"date": "2026-07-31", "close": 4.19, "volume": 213092.0}, {"date": "2026-08-03", "close": 4.19, "volume": 460766.0}, {"date": "2026-08-04", "close": 4.18, "volume": 194577.0}, {"date": "2026-08-05", "close": 4.16, "volume": 436068.0}, {"date": "2026-08-06", "close": 4.2, "volume": 406052.0}, {"date": "2026-08-07", "close": 4.12, "volume": 376893.0}, {"date": "2026-08-10", "close": 4.21, "volume": 525821.0}, {"date": "2026-08-11", "close": 4.25, "volume": 323143.0}, {"date": "2026-08-12", "close": 4.16, "volume": 518241.0}, {"date": "2026-08-13", "close": 4.28, "volume": 2175017.0}, {"date": "2026-08-14", "close": 4.25, "volume": 463721.0}, {"date": "2026-08-17", "close": 4.31, "volume": 327404.0}, {"date": "2026-08-18", "close": 4.43, "volume": 478217.0}, {"date": "2026-08-19", "close": 4.5, "volume": 1123713.0}, {"date": "2026-08-20", "close": 4.48, "volume": 472755.0}, {"date": "2026-08-21", "close": 4.48, "volume": 576101.0}, {"date": "2026-08-24", "close": 4.49, "volume": 531222.0}, {"date": "2026-08-25", "close": 4.59, "volume": 403250.0}, {"date": "2026-08-26", "close": 4.53, "volume": 584215.0}, {"date": "2026-08-27", "close": 4.56, "volume": 436313.0}, {"date": "2026-08-28", "close": 4.6, "volume": 646832.0}, {"date": "2026-08-31", "close": 4.5, "volume": 687638.0}, {"date": "2026-09-01", "close": 4.54, "volume": 259185.0}, {"date": "2026-09-02", "close": 4.82, "volume": 1552382.0}, {"date": "2026-09-03", "close": 4.9, "volume": 555220.0}, {"date": "2026-09-04", "close": 4.89, "volume": 1065733.0}, {"date": "2026-09-07", "close": 4.9, "volume": 654685.0}, {"date": "2026-09-08", "close": 5.04, "volume": 3685775.0}, {"date": "2026-09-09", "close": 4.67, "volume": 1124228.0}, {"date": "2026-09-10", "close": 4.6, "volume": 463367.0}, {"date": "2026-09-11", "close": 4.58, "volume": 367953.0}, {"date": "2026-09-14", "close": 4.59, "volume": 444304.0}, {"date": "2026-09-15", "close": 4.55, "volume": 364313.0}, {"date": "2026-09-16", "close": 4.45, "volume": 297971.0}, {"date": "2026-09-17", "close": 4.49, "volume": 232619.0}, {"date": "2026-09-18", "close": 4.44, "volume": 846224.0}], "refreshing": true}