{"ticker": "WEB", "overview": {"name": "Webbeds Group Limited", "country": "Australia", "industry": "Consumer Services"}, "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": "WEB", "has_prices": true, "as_of": "2026-09-18", "last": 3.47, "prev_close": 3.53, "change": -0.05999999999999961, "change_pct": -0.01699716713881009, "session_volume": 3818878.0, "vwap_5": 3.483102369215702, "vwap_20": 3.6536849100364606, "vwap_60": 3.239551762023929, "vwap_250": 3.339918339067957, "high_52w": 5.03, "low_52w": 2.23, "avg_volume_20": 1829024.3, "sessions": 400, "market_cap": {"value": 1278175222.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03132514", "src": "ASX", "ticker": "WEB", "cik": "", "company": "Webbeds Group Limited", "company_raw": "Webbeds Group 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 WEB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132514", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95926}, {"id": "ASX-03123178", "src": "ASX", "ticker": "WEB", "cik": "", "company": "Webbeds Group Limited", "company_raw": "WEB Travel Group Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in WEB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123178", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126166}, {"id": "ASX-03116855", "src": "ASX", "ticker": "WEB", "cik": "", "company": "Webbeds Group Limited", "company_raw": "WEB Travel Group 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": "WEB: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116855", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150646}, {"id": "ASX-03116849", "src": "ASX", "ticker": "WEB", "cik": "", "company": "Webbeds Group Limited", "company_raw": "WEB Travel Group 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": "WEB: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116849", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150646}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "State Street Corporation", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.29, "notice_date": "2026-07-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112884-3A697441", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "UBS Group AG and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112890-3A697442", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Denise McComish", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-31", "source_url": "https://www.marketindex.com.au/asx/web", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Guscic", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-29", "source_url": "https://www.marketindex.com.au/asx/web", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Guscic", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-06", "source_url": "https://www.marketindex.com.au/asx/web", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rachel Wiseman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-16", "source_url": "https://www.marketindex.com.au/asx/web", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Guscic", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-03", "source_url": "https://www.marketindex.com.au/asx/web", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Denise McComish", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-03", "source_url": "https://www.marketindex.com.au/asx/web", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Melanie Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/web", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brad Holman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-03", "source_url": "https://www.marketindex.com.au/asx/web", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Denise McComish", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-29", "source_url": "https://www.marketindex.com.au/asx/web", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rachel Wiseman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-08", "source_url": "https://www.marketindex.com.au/asx/web", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Guscic", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-13", "source_url": "https://www.marketindex.com.au/asx/web", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Guscic", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-05", "source_url": "https://www.marketindex.com.au/asx/web", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Guscic", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-27", "source_url": "https://www.marketindex.com.au/asx/web", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Guscic", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-02", "source_url": "https://www.marketindex.com.au/asx/web", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Guscic", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-27", "source_url": "https://www.marketindex.com.au/asx/web", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brad Holman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-26", "source_url": "https://www.marketindex.com.au/asx/web", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Denise McComish", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-06", "source_url": "https://www.marketindex.com.au/asx/web", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brad Holman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-13", "source_url": "https://www.marketindex.com.au/asx/web", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Roger Sharp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-13", "source_url": "https://www.marketindex.com.au/asx/web", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Guscic", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-13", "source_url": "https://www.marketindex.com.au/asx/web", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Katrina Barry", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-16", "source_url": "https://www.marketindex.com.au/asx/web", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Denise McComish", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-05", "source_url": "https://www.marketindex.com.au/asx/web", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brad Holman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-23", "source_url": "https://www.marketindex.com.au/asx/web", "needs_ocr": 0}], "directors": [{"name": "Brad Holman", "first_seen": "2021-09-22", "last_seen": "2025-10-03", "status": "current", "notices": 5}, {"name": "Melanie Wilson", "first_seen": "2025-11-26", "last_seen": "2025-11-26", "status": "current", "notices": 1}, {"name": "Rachel Wiseman", "first_seen": "2025-07-08", "last_seen": "2025-12-16", "status": "current", "notices": 2}, {"name": "John Guscic", "first_seen": "2020-04-15", "last_seen": "2026-05-29", "status": "current", "notices": 12}, {"name": "Denise McComish", "first_seen": "2022-01-05", "last_seen": "2026-05-31", "status": "current", "notices": 5}, {"name": "correction", "first_seen": "2011-10-06", "last_seen": "2011-10-06", "status": "past", "notices": 1}, {"name": "Amended", "first_seen": "2013-04-24", "last_seen": "2013-04-24", "status": "past", "notices": 1}, {"name": "amended", "first_seen": "2013-04-29", "last_seen": "2013-04-29", "status": "past", "notices": 1}, {"name": "Corrected", "first_seen": "2014-02-17", "last_seen": "2014-02-17", "status": "past", "notices": 1}, {"name": "Holman correction", "first_seen": "2014-03-19", "last_seen": "2014-03-19", "status": "past", "notices": 1}, {"name": "Katrina Barry", "first_seen": "2022-10-16", "last_seen": "2022-10-16", "status": "past", "notices": 1}, {"name": "Roger Sharp", "first_seen": "2020-09-13", "last_seen": "2022-12-13", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-08", "form": "Issued Capital", "title": "Notification of cessation of securities - WEB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146060-3A703652"}, {"date": "2026-10-07", "form": "Issued Capital", "title": "Notification regarding unquoted securities - WEB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145520-3A703543"}, {"date": "2026-10-06", "form": "Issued Capital", "title": "Notification of cessation of securities - WEB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144819-3A703405"}, {"date": "2026-10-02", "form": "Issued Capital", "title": "Notification regarding unquoted securities - WEB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143835-3A703227"}, {"date": "2026-09-27", "form": "Issued Capital", "title": "Update - Notification of buy-back - WEB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140405-3A702612"}, {"date": "2026-09-16", "form": "Issued Capital", "title": "Update - Notification of buy-back - WEB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136339-3A701928"}, {"date": "2026-09-15", "form": "Issued Capital", "title": "Update - Notification of buy-back - WEB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135909-3A701843"}, {"date": "2026-09-13", "form": "Issued Capital", "title": "Update - Notification of buy-back - WEB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134867-3A701638"}, {"date": "2026-09-10", "form": "Security Holder Details", "title": "Appendix 3Y - John Guscic", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134321-3A701523"}, {"date": "2026-09-08", "form": "Issued Capital", "title": "Update - Notification of buy-back - WEB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133394-3A701351"}], "performance": {"ticker": "WEB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1997-12-18", "close": 0.577683345, "volume": 435273.0}, {"date": "1997-12-19", "close": 0.577683345, "volume": 130175.0}, {"date": "1997-12-22", "close": 0.58997448, "volume": 215603.0}, {"date": "1997-12-23", "close": 0.61455675, "volume": 380355.0}, {"date": "1997-12-24", "close": 0.61455675, "volume": 126107.0}, {"date": "1997-12-25", "close": 0.61455675, "volume": null}, {"date": "1997-12-26", "close": 0.61455675, "volume": null}, {"date": "1997-12-29", "close": 0.61455675, "volume": 52070.0}, {"date": "1997-12-30", "close": 0.61455675, "volume": 102513.0}, {"date": "1997-12-31", "close": 0.602265615, "volume": 65088.0}, {"date": "1998-01-01", "close": 0.602265615, "volume": null}, {"date": "1998-01-02", "close": 0.602265615, "volume": null}, {"date": "1998-01-05", "close": 0.63913902, "volume": 344761.0}, {"date": "1998-01-06", "close": 0.61455675, "volume": 40680.0}, {"date": "1998-01-07", "close": 0.63913902, "volume": 99665.0}, {"date": "1998-01-08", "close": 0.63913902, "volume": null}, {"date": "1998-01-09", "close": 0.61455675, "volume": 20340.0}, {"date": "1998-01-12", "close": 0.61455675, "volume": null}, {"date": "1998-01-13", "close": 0.58997448, "volume": 40680.0}, {"date": "1998-01-14", "close": 0.58997448, "volume": null}, {"date": "1998-01-15", "close": 0.58997448, "volume": 10170.0}, {"date": "1998-01-16", "close": 0.56539221, "volume": 90512.0}, {"date": "1998-01-19", "close": 0.56539221, "volume": 54918.0}, {"date": "1998-01-20", "close": 0.577683345, "volume": 4068.0}, {"date": "1998-01-21", "close": 0.58997448, "volume": 4068.0}, {"date": "1998-01-22", "close": 0.577683345, "volume": 6102.0}, {"date": "1998-01-23", "close": 0.56539221, "volume": 3661.0}, {"date": "1998-01-26", "close": 0.56539221, "volume": null}, {"date": "1998-01-27", "close": 0.577683345, "volume": 10170.0}, {"date": "1998-01-28", "close": 0.56539221, "volume": 2034.0}, {"date": "1998-01-29", "close": 0.58997448, "volume": 10170.0}, {"date": "1998-01-30", "close": 0.577683345, "volume": 10170.0}, {"date": "1998-02-02", "close": 0.577683345, "volume": null}, {"date": "1998-02-03", "close": 0.54080994, "volume": 8543.0}, {"date": "1998-02-04", "close": 0.56539221, "volume": 44341.0}, {"date": "1998-02-05", "close": 0.56539221, "volume": 8136.0}, {"date": "1998-02-06", "close": 0.58997448, "volume": 14035.0}, {"date": "1998-02-09", "close": 0.58997448, "volume": null}, {"date": "1998-02-10", "close": 0.56539221, "volume": 8136.0}, {"date": "1998-02-11", "close": 0.58997448, "volume": 14848.0}, {"date": "1998-02-12", "close": 0.66372129, "volume": 69156.0}, {"date": "1998-02-13", "close": 0.66372129, "volume": 32951.0}, {"date": "1998-02-16", "close": 0.63913902, "volume": 19119.0}, {"date": "1998-02-17", "close": 0.63913902, "volume": 4068.0}, {"date": "1998-02-18", "close": 0.63913902, "volume": null}, {"date": "1998-02-19", "close": 0.63913902, "volume": null}, {"date": "1998-02-20", "close": 0.63913902, "volume": null}, {"date": "1998-02-23", "close": 0.63913902, "volume": 17492.0}, {"date": "1998-02-24", "close": 0.58997448, "volume": 12204.0}, {"date": "1998-02-25", "close": 0.577683345, "volume": 21357.0}, {"date": "1998-02-26", "close": 0.56539221, "volume": 23391.0}, {"date": "1998-02-27", "close": 0.61455675, "volume": 4678.0}, {"date": "1998-03-02", "close": 0.61455675, "volume": 93563.0}, {"date": "1998-03-03", "close": 0.61455675, "volume": 40680.0}, {"date": "1998-03-04", "close": 0.61455675, "volume": 81359.0}, {"date": "1998-03-05", "close": 0.63913902, "volume": 158651.0}, {"date": "1998-03-06", "close": 0.602265615, "volume": 8136.0}, {"date": "1998-03-09", "close": 0.602265615, "volume": null}, {"date": "1998-03-10", "close": 0.54080994, "volume": 8136.0}, {"date": "1998-03-11", "close": 0.58997448, "volume": 4068.0}, {"date": "1998-03-12", "close": 0.54080994, "volume": 20340.0}, {"date": "1998-03-13", "close": 0.54080994, "volume": 61020.0}, {"date": "1998-03-16", "close": 0.54080994, "volume": 227806.0}, {"date": "1998-03-17", "close": 0.54080994, "volume": 20340.0}, {"date": "1998-03-18", "close": 0.54080994, "volume": 16272.0}, {"date": "1998-03-19", "close": 0.54080994, "volume": null}, {"date": "1998-03-20", "close": 0.54080994, "volume": 40680.0}, {"date": "1998-03-23", "close": 0.4916454, "volume": 19933.0}, {"date": "1998-03-24", "close": 0.4916454, "volume": 32544.0}, {"date": "1998-03-25", "close": 0.4916454, "volume": 14238.0}, {"date": "1998-03-26", "close": 0.4916454, "volume": null}, {"date": "1998-03-27", "close": 0.4916454, "volume": 7322.0}, {"date": "1998-03-30", "close": 0.4916454, "volume": null}, {"date": "1998-03-31", "close": 0.51622767, "volume": 16272.0}, {"date": "1998-04-01", "close": 0.51622767, "volume": 83394.0}, {"date": "1998-04-02", "close": 0.54080994, "volume": 0.0}, {"date": "1998-04-03", "close": 0.51622767, "volume": 4068.0}, {"date": "1998-04-06", "close": 0.51622767, "volume": 20340.0}, {"date": "1998-04-07", "close": 0.51622767, "volume": 31323.0}, {"date": "1998-04-08", "close": 0.51622767, "volume": null}, {"date": "1998-04-09", "close": 0.51622767, "volume": 20340.0}, {"date": "1998-04-10", "close": 0.51622767, "volume": null}, {"date": "1998-04-13", "close": 0.51622767, "volume": null}, {"date": "1998-04-14", "close": 0.4916454, "volume": 11187.0}, {"date": "1998-04-15", "close": 0.4916454, "volume": null}, {"date": "1998-04-16", "close": 0.4916454, "volume": null}, {"date": "1998-04-17", "close": 0.46706313, "volume": 5085.0}, {"date": "1998-04-20", "close": 0.44248086, "volume": 20340.0}, {"date": "1998-04-21", "close": 0.44248086, "volume": null}, {"date": "1998-04-22", "close": 0.4916454, "volume": 4068.0}, {"date": "1998-04-23", "close": 0.4916454, "volume": null}, {"date": "1998-04-24", "close": 0.4916454, "volume": 18306.0}, {"date": "1998-04-27", "close": 0.4916454, "volume": 13018.0}, {"date": "1998-04-28", "close": 0.44248086, "volume": 9895.0}, {"date": "1998-04-29", "close": 0.44248086, "volume": null}, {"date": "1998-04-30", "close": 0.44248086, "volume": 4475.0}, {"date": "1998-05-01", "close": 0.46706313, "volume": 38646.0}, {"date": "1998-05-04", "close": 0.4916454, "volume": 168080.0}, {"date": "1998-05-05", "close": 0.4916454, "volume": 93899.0}, {"date": "1998-05-06", "close": 0.4916454, "volume": 62637.0}, {"date": "1998-05-07", "close": 0.46706313, "volume": 82519.0}, {"date": "1998-05-08", "close": 0.479354265, "volume": 39662.0}, {"date": "1998-05-11", "close": 0.4916454, "volume": 12204.0}, {"date": "1998-05-12", "close": 0.46706313, "volume": 43121.0}, {"date": "1998-05-13", "close": 0.479354265, "volume": 5781.0}, {"date": "1998-05-14", "close": 0.44248086, "volume": 12204.0}, {"date": "1998-05-15", "close": 0.44248086, "volume": null}, {"date": "1998-05-18", "close": 0.44248086, "volume": null}, {"date": "1998-05-19", "close": 0.44248086, "volume": null}, {"date": "1998-05-20", "close": 0.44248086, "volume": null}, {"date": "1998-05-21", "close": 0.44248086, "volume": null}, {"date": "1998-05-22", "close": 0.44248086, "volume": 52884.0}, {"date": "1998-05-25", "close": 0.44248086, "volume": 5614.0}, {"date": "1998-05-26", "close": 0.39331632, "volume": 4068.0}, {"date": "1998-05-27", "close": 0.39331632, "volume": 8136.0}, {"date": "1998-05-28", "close": 0.44248086, "volume": 53372.0}, {"date": "1998-05-29", "close": 0.41789859, "volume": 101211.0}, {"date": "1998-06-01", "close": 0.41789859, "volume": null}, {"date": "1998-06-02", "close": 0.41789859, "volume": 30510.0}, {"date": "1998-06-03", "close": 0.41789859, "volume": 8136.0}, {"date": "1998-06-04", "close": 0.41789859, "volume": null}, {"date": "1998-06-05", "close": 0.41789859, "volume": null}, {"date": "1998-06-08", "close": 0.41789859, "volume": null}, {"date": "1998-06-09", "close": 0.36873405, "volume": 6102.0}, {"date": "1998-06-10", "close": 0.36873405, "volume": 209501.0}, {"date": "1998-06-11", "close": 0.36873405, "volume": null}, {"date": "1998-06-12", "close": 0.36873405, "volume": null}, {"date": "1998-06-15", "close": 0.36873405, "volume": null}, {"date": "1998-06-16", "close": 0.36873405, "volume": null}, {"date": "1998-06-17", "close": 0.36873405, "volume": null}, {"date": "1998-06-18", "close": 0.36873405, "volume": null}, {"date": "1998-06-19", "close": 0.36873405, "volume": null}, {"date": "1998-06-22", "close": 0.36873405, "volume": null}, {"date": "1998-06-23", "close": 0.36873405, "volume": null}, {"date": "1998-06-24", "close": 0.31956951, "volume": 15051.0}, {"date": "1998-06-25", "close": 0.31956951, "volume": 24408.0}, {"date": "1998-06-26", "close": 0.29498724, "volume": 18306.0}, {"date": "1998-06-29", "close": 0.29498724, "volume": null}, {"date": "1998-06-30", "close": 0.29498724, "volume": 26442.0}, {"date": "1998-07-01", "close": 0.29498724, "volume": 3254.0}, {"date": "1998-07-02", "close": 0.31956951, "volume": 29910.0}, {"date": "1998-07-03", "close": 0.31956951, "volume": null}, {"date": "1998-07-06", "close": 0.31956951, "volume": 50850.0}, {"date": "1998-07-07", "close": 0.31956951, "volume": null}, {"date": "1998-07-08", "close": 0.29498724, "volume": 53962.0}, {"date": "1998-07-09", "close": 0.29498724, "volume": null}, {"date": "1998-07-10", "close": 0.29498724, "volume": null}, {"date": "1998-07-13", "close": 0.29498724, "volume": null}, {"date": "1998-07-14", "close": 0.29498724, "volume": null}, {"date": "1998-07-15", "close": 0.29498724, "volume": 4068.0}, {"date": "1998-07-16", "close": 0.29498724, "volume": null}, {"date": "1998-07-17", "close": 0.2458227, "volume": 16272.0}, {"date": "1998-07-20", "close": 0.2458227, "volume": null}, {"date": "1998-07-21", "close": 0.2458227, "volume": null}, {"date": "1998-07-22", "close": 0.2458227, "volume": null}, {"date": "1998-07-23", "close": 0.2458227, "volume": null}, {"date": "1998-07-24", "close": 0.2458227, "volume": null}, {"date": "1998-07-27", "close": 0.2458227, "volume": null}, {"date": "1998-07-28", "close": 0.29498724, "volume": 24408.0}, {"date": "1998-07-29", "close": 0.29498724, "volume": null}, {"date": "1998-07-30", "close": 0.29498724, "volume": null}, {"date": "1998-07-31", "close": 0.29498724, "volume": null}, {"date": "1998-08-03", "close": 0.29498724, "volume": null}, {"date": "1998-08-04", "close": 0.2458227, "volume": 4068.0}, {"date": "1998-08-05", "close": 0.2458227, "volume": null}, {"date": "1998-08-06", "close": 0.2458227, "volume": null}, {"date": "1998-08-07", "close": 0.31956951, "volume": 4068.0}, {"date": "1998-08-10", "close": 0.31956951, "volume": null}, {"date": "1998-08-11", "close": 0.31956951, "volume": 40680.0}, {"date": "1998-08-12", "close": 0.31956951, "volume": null}, {"date": "1998-08-13", "close": 0.2458227, "volume": 20340.0}, {"date": "1998-08-14", "close": 0.2458227, "volume": null}, {"date": "1998-08-17", "close": 0.2458227, "volume": null}, {"date": "1998-08-18", "close": 0.2458227, "volume": null}, {"date": "1998-08-19", "close": 0.2458227, "volume": null}, {"date": "1998-08-20", "close": 0.2458227, "volume": null}, {"date": "1998-08-21", "close": 0.2458227, "volume": null}, {"date": "1998-08-24", "close": 0.2458227, "volume": 2370.0}, {"date": "1998-08-25", "close": 0.2458227, "volume": null}, {"date": "1998-08-26", "close": 0.2458227, "volume": null}, {"date": "1998-08-27", "close": 0.2458227, "volume": null}, {"date": "1998-08-28", "close": 0.2458227, "volume": null}, {"date": "1998-08-31", "close": 0.2458227, "volume": null}, {"date": "1998-09-01", "close": 0.2458227, "volume": null}, {"date": "1998-09-02", "close": 0.2458227, "volume": null}, {"date": "1998-09-03", "close": 0.2458227, "volume": null}, {"date": "1998-09-04", "close": 0.2458227, "volume": null}, {"date": "1998-09-07", "close": 0.2458227, "volume": null}, {"date": "1998-09-08", "close": 0.2458227, "volume": null}, {"date": "1998-09-09", "close": 0.2458227, "volume": null}, {"date": "1998-09-10", "close": 0.2458227, "volume": null}, {"date": "1998-09-11", "close": 0.2458227, "volume": null}, {"date": "1998-09-14", "close": 0.2458227, "volume": null}, {"date": "1998-09-15", "close": 0.2458227, "volume": null}, {"date": "1998-09-16", "close": 0.2458227, "volume": null}, {"date": "1998-09-17", "close": 0.2458227, "volume": null}, {"date": "1998-09-18", "close": 0.12291135, "volume": 20340.0}, {"date": "1998-09-21", "close": 0.12291135, "volume": null}, {"date": "1998-09-22", "close": 0.12291135, "volume": null}, {"date": "1998-09-23", "close": 0.12291135, "volume": null}, {"date": "1998-09-24", "close": 0.12291135, "volume": null}, {"date": "1998-09-25", "close": 0.137660712, "volume": 20340.0}, {"date": "1998-09-28", "close": 0.137660712, "volume": null}, {"date": "1998-09-29", "close": 0.137660712, "volume": null}, {"date": "1998-09-30", "close": 0.137660712, "volume": null}, {"date": "1998-10-01", "close": 0.137660712, "volume": null}, {"date": "1998-10-02", "close": 0.137660712, "volume": null}, {"date": "1998-10-05", "close": 0.137660712, "volume": null}, {"date": "1998-10-06", "close": 0.137660712, "volume": null}, {"date": "1998-10-07", "close": 0.137660712, "volume": null}, {"date": "1998-10-08", "close": 0.137660712, "volume": null}, {"date": "1998-10-09", "close": 0.137660712, "volume": null}, {"date": "1998-10-12", "close": 0.137660712, "volume": null}, {"date": "1998-10-13", "close": 0.137660712, "volume": null}, {"date": "1998-10-14", "close": 0.137660712, "volume": null}, {"date": "1998-10-15", "close": 0.137660712, "volume": null}, {"date": "1998-10-16", "close": 0.137660712, "volume": null}, {"date": "1998-10-19", "close": 0.137660712, "volume": null}, {"date": "1998-10-20", "close": 0.137660712, "volume": null}, {"date": "1998-10-21", "close": 0.14749362, "volume": 4068.0}, {"date": "1998-10-22", "close": 0.14749362, "volume": null}, {"date": "1998-10-23", "close": 0.17207589, "volume": 1627.0}, {"date": "1998-10-26", "close": 0.17207589, "volume": null}, {"date": "1998-10-27", "close": 0.17207589, "volume": 20340.0}, {"date": "1998-10-28", "close": 0.17207589, "volume": 4068.0}, {"date": "1998-10-29", "close": 0.17207589, "volume": null}, {"date": "1998-10-30", "close": 0.17207589, "volume": 13872.0}, {"date": "1998-11-02", "close": 0.17207589, "volume": null}, {"date": "1998-11-03", "close": 0.22124043, "volume": 630536.0}, {"date": "1998-11-04", "close": 0.22124043, "volume": 32544.0}, {"date": "1998-11-05", "close": 0.22124043, "volume": 4068.0}, {"date": "1998-11-06", "close": 0.22124043, "volume": null}, {"date": "1998-11-09", "close": 0.22124043, "volume": null}, {"date": "1998-11-10", "close": 0.22124043, "volume": null}, {"date": "1998-11-11", "close": 0.22124043, "volume": null}, {"date": "1998-11-12", "close": 0.233531565, "volume": 20340.0}, {"date": "1998-11-13", "close": 0.233531565, "volume": null}, {"date": "1998-11-16", "close": 0.233531565, "volume": 20340.0}, {"date": "1998-11-17", "close": 0.233531565, "volume": null}, {"date": "1998-11-18", "close": 0.233531565, "volume": null}, {"date": "1998-11-19", "close": 0.233531565, "volume": null}, {"date": "1998-11-20", "close": 0.233531565, "volume": null}, {"date": "1998-11-23", "close": 0.22124043, "volume": 40680.0}, {"date": "1998-11-24", "close": 0.19665816, "volume": 28476.0}, {"date": "1998-11-25", "close": 0.19665816, "volume": 1668.0}, {"date": "1998-11-26", "close": 0.19665816, "volume": null}, {"date": "1998-11-27", "close": 0.19665816, "volume": null}, {"date": "1998-11-30", "close": 0.19665816, "volume": null}, {"date": "1998-12-01", "close": 0.22124043, "volume": 46782.0}, {"date": "1998-12-02", "close": 0.22124043, "volume": null}, {"date": "1998-12-03", "close": 0.208949295, "volume": 4800.0}, {"date": "1998-12-04", "close": 0.208949295, "volume": 4068.0}, {"date": "1998-12-07", "close": 0.208949295, "volume": null}, {"date": "1998-12-08", "close": 0.208949295, "volume": null}, {"date": "1998-12-09", "close": 0.208949295, "volume": null}, {"date": "1998-12-10", "close": 0.19665816, "volume": 18306.0}, {"date": "1998-12-11", "close": 0.184367025, "volume": 12204.0}, {"date": "1998-12-14", "close": 0.184367025, "volume": null}, {"date": "1998-12-15", "close": 0.184367025, "volume": null}, {"date": "1998-12-16", "close": 0.184367025, "volume": null}, {"date": "1998-12-17", "close": 0.17207589, "volume": 48083.0}, {"date": "1998-12-18", "close": 0.17207589, "volume": null}, {"date": "1998-12-21", "close": 0.176992344, "volume": 101699.0}, {"date": "1998-12-22", "close": 0.176992344, "volume": null}, {"date": "1998-12-23", "close": 0.176992344, "volume": null}, {"date": "1998-12-24", "close": 0.176992344, "volume": null}, {"date": "1998-12-25", "close": 0.176992344, "volume": null}, {"date": "1998-12-28", "close": 0.176992344, "volume": null}, {"date": "1998-12-29", "close": 0.176992344, "volume": null}, {"date": "1998-12-30", "close": 0.176992344, "volume": null}, {"date": "1998-12-31", "close": 0.176992344, "volume": null}, {"date": "1999-01-01", "close": 0.176992344, "volume": null}, {"date": "1999-01-04", "close": 0.174534117, "volume": 177701.0}, {"date": "1999-01-05", "close": 0.184367025, "volume": 89495.0}, {"date": "1999-01-06", "close": 0.179450571, "volume": 2034.0}, {"date": "1999-01-07", "close": 0.179450571, "volume": null}, {"date": "1999-01-08", "close": 0.179450571, "volume": null}, {"date": "1999-01-11", "close": 0.179450571, "volume": null}, {"date": "1999-01-12", "close": 0.179450571, "volume": null}, {"date": "1999-01-13", "close": 0.179450571, "volume": null}, {"date": "1999-01-14", "close": 0.179450571, "volume": null}, {"date": "1999-01-15", "close": 0.179450571, "volume": null}, {"date": "1999-01-18", "close": 0.179450571, "volume": null}, {"date": "1999-01-19", "close": 0.282696105, "volume": 32210.0}, {"date": "1999-01-20", "close": 0.31956951, "volume": 45556.0}, {"date": "1999-01-21", "close": 0.258113835, "volume": 297984.0}, {"date": "1999-01-22", "close": 0.381025185, "volume": 251803.0}, {"date": "1999-01-25", "close": 0.36873405, "volume": 7327.0}, {"date": "1999-01-26", "close": 0.36873405, "volume": null}, {"date": "1999-01-27", "close": 0.381025185, "volume": 262603.0}, {"date": "1999-01-28", "close": 0.381025185, "volume": 52884.0}, {"date": "1999-01-29", "close": 0.39331632, "volume": 20233.0}, {"date": "1999-02-01", "close": 0.36873405, "volume": 26442.0}, {"date": "1999-02-02", "close": 0.307278375, "volume": 12204.0}, {"date": "1999-02-03", "close": 0.34415178, "volume": 1464.0}, {"date": "1999-02-04", "close": 0.34415178, "volume": 35391.0}, {"date": "1999-02-05", "close": 0.39331632, "volume": 69313.0}, {"date": "1999-02-08", "close": 0.39331632, "volume": 112286.0}, {"date": "1999-02-09", "close": 0.36873405, "volume": 114478.0}, {"date": "1999-02-10", "close": 0.36873405, "volume": 7826.0}, {"date": "1999-02-11", "close": 0.356442915, "volume": 24408.0}, {"date": "1999-02-12", "close": 0.356442915, "volume": null}, {"date": "1999-02-15", "close": 0.356442915, "volume": null}, {"date": "1999-02-16", "close": 0.34415178, "volume": 2034.0}, {"date": "1999-02-17", "close": 0.31956951, "volume": 22374.0}, {"date": "1999-02-18", "close": 0.31956951, "volume": null}, {"date": "1999-02-19", "close": 0.307278375, "volume": 38646.0}, {"date": "1999-02-22", "close": 0.34415178, "volume": 122039.0}, {"date": "1999-02-23", "close": 0.34415178, "volume": null}, {"date": "1999-02-24", "close": 0.34415178, "volume": 11390.0}, {"date": "1999-02-25", "close": 0.34415178, "volume": 9763.0}, {"date": "1999-02-26", "close": 0.331860645, "volume": 2034.0}, {"date": "1999-03-01", "close": 0.31956951, "volume": 8136.0}, {"date": "1999-03-02", "close": 0.31956951, "volume": null}, {"date": "1999-03-03", "close": 0.31956951, "volume": 20340.0}, {"date": "1999-03-04", "close": 0.29498724, "volume": 40680.0}, {"date": "1999-03-05", "close": 0.29498724, "volume": 32544.0}, {"date": "1999-03-08", "close": 0.29498724, "volume": null}, {"date": "1999-03-09", "close": 0.27040497, "volume": 16882.0}, {"date": "1999-03-10", "close": 0.258113835, "volume": 4882.0}, {"date": "1999-03-11", "close": 0.2458227, "volume": 40680.0}, {"date": "1999-03-12", "close": 0.22124043, "volume": 40680.0}, {"date": "1999-03-15", "close": 0.22124043, "volume": null}, {"date": "1999-03-16", "close": 0.22124043, "volume": null}, {"date": "1999-03-17", "close": 0.233531565, "volume": 4068.0}, {"date": "1999-03-18", "close": 0.233531565, "volume": null}, {"date": "1999-03-19", "close": 0.243364473, "volume": 6509.0}, {"date": "1999-03-22", "close": 0.243364473, "volume": 3254.0}, {"date": "1999-03-23", "close": 0.243364473, "volume": null}, {"date": "1999-03-24", "close": 0.243364473, "volume": null}, {"date": "1999-03-25", "close": 0.243364473, "volume": 6102.0}, {"date": "1999-03-26", "close": 0.243364473, "volume": 9356.0}, {"date": "1999-03-29", "close": 0.243364473, "volume": null}, {"date": "1999-03-30", "close": 0.233531565, "volume": 5085.0}, {"date": "1999-03-31", "close": 0.233531565, "volume": null}, {"date": "1999-04-01", "close": 0.233531565, "volume": null}, {"date": "1999-04-02", "close": 0.233531565, "volume": null}, {"date": "1999-04-05", "close": 0.233531565, "volume": null}, {"date": "1999-04-06", "close": 0.233531565, "volume": null}, {"date": "1999-04-07", "close": 0.17207589, "volume": 8136.0}, {"date": "1999-04-08", "close": 0.17207589, "volume": null}, {"date": "1999-04-09", "close": 0.167159436, "volume": 14238.0}, {"date": "1999-04-12", "close": 0.167159436, "volume": null}, {"date": "1999-04-13", "close": 0.17207589, "volume": 6102.0}, {"date": "1999-04-14", "close": 0.17207589, "volume": null}, {"date": "1999-04-15", "close": 0.17207589, "volume": null}, {"date": "1999-04-16", "close": 0.17207589, "volume": null}, {"date": "1999-04-19", "close": 0.17207589, "volume": null}, {"date": "1999-04-20", "close": 0.201574614, "volume": 4068.0}, {"date": "1999-04-21", "close": 0.19665816, "volume": 32544.0}, {"date": "1999-04-22", "close": 0.19665816, "volume": null}, {"date": "1999-04-23", "close": 0.19665816, "volume": 37914.0}, {"date": "1999-04-26", "close": 0.19665816, "volume": null}, {"date": "1999-04-27", "close": 0.19665816, "volume": null}, {"date": "1999-04-28", "close": 0.19665816, "volume": null}, {"date": "1999-04-29", "close": 0.19665816, "volume": 8136.0}, {"date": "1999-04-30", "close": 0.19665816, "volume": null}, {"date": "1999-05-03", "close": 0.19665816, "volume": null}, {"date": "1999-05-04", "close": 0.19665816, "volume": null}, {"date": "1999-05-05", "close": 0.19665816, "volume": null}, {"date": "1999-05-06", "close": 0.201574614, "volume": 22374.0}, {"date": "1999-05-07", "close": 0.201574614, "volume": null}, {"date": "1999-05-10", "close": 0.201574614, "volume": null}, {"date": "1999-05-11", "close": 0.186825252, "volume": 36530.0}, {"date": "1999-05-12", "close": 0.186825252, "volume": null}, {"date": "1999-05-13", "close": 0.184367025, "volume": 4068.0}, {"date": "1999-05-14", "close": 0.184367025, "volume": null}, {"date": "1999-05-17", "close": 0.184367025, "volume": null}, {"date": "1999-05-18", "close": 0.184367025, "volume": null}, {"date": "1999-05-19", "close": 0.184367025, "volume": null}, {"date": "1999-05-20", "close": 0.184367025, "volume": null}, {"date": "1999-05-21", "close": 0.184367025, "volume": null}, {"date": "1999-05-24", "close": 0.184367025, "volume": null}, {"date": "1999-05-25", "close": 0.184367025, "volume": null}, {"date": "1999-05-26", "close": 0.184367025, "volume": null}, {"date": "1999-05-27", "close": 0.184367025, "volume": null}, {"date": "1999-05-28", "close": 0.184367025, "volume": null}, {"date": "1999-05-31", "close": 0.184367025, "volume": null}, {"date": "1999-06-01", "close": 0.184367025, "volume": 1713.0}, {"date": "1999-06-02", "close": 0.184367025, "volume": null}, {"date": "1999-06-03", "close": 0.184367025, "volume": null}, {"date": "1999-06-04", "close": 0.184367025, "volume": null}, {"date": "1999-06-07", "close": 0.184367025, "volume": null}, {"date": "1999-06-08", "close": 0.17207589, "volume": 12204.0}, {"date": "1999-06-09", "close": 0.17207589, "volume": null}, {"date": "1999-06-10", "close": 0.17207589, "volume": null}, {"date": "1999-06-11", "close": 0.208949295, "volume": 1424.0}, {"date": "1999-06-14", "close": 0.208949295, "volume": null}, {"date": "1999-06-15", "close": 0.208949295, "volume": null}, {"date": "1999-06-16", "close": 0.208949295, "volume": null}, {"date": "1999-06-17", "close": 0.208949295, "volume": null}, {"date": "1999-06-18", "close": 0.208949295, "volume": null}, {"date": "1999-06-21", "close": 0.208949295, "volume": null}, {"date": "1999-06-22", "close": 0.208949295, "volume": null}, {"date": "1999-06-23", "close": 0.167159436, "volume": 14238.0}, {"date": "1999-06-24", "close": 0.167159436, "volume": 10780.0}, {"date": "1999-06-25", "close": 0.167159436, "volume": null}, {"date": "1999-06-28", "close": 0.167159436, "volume": 16272.0}, {"date": "1999-06-29", "close": 0.167159436, "volume": null}, {"date": "1999-06-30", "close": 0.184367025, "volume": 24815.0}, {"date": "1999-07-01", "close": 0.17207589, "volume": 5695.0}, {"date": "1999-07-02", "close": 0.17207589, "volume": null}, {"date": "1999-07-05", "close": 0.17207589, "volume": null}, {"date": "1999-07-06", "close": 0.169617663, "volume": 6585.0}, {"date": "1999-07-07", "close": 0.17207589, "volume": 2034.0}, {"date": "1999-07-08", "close": 0.17207589, "volume": null}, {"date": "1999-07-09", "close": 0.17207589, "volume": null}, {"date": "1999-07-12", "close": 0.169617663, "volume": 36612.0}, {"date": "1999-07-13", "close": 0.169617663, "volume": null}, {"date": "1999-07-14", "close": 0.169617663, "volume": null}, {"date": "1999-07-15", "close": 0.169617663, "volume": null}, {"date": "1999-07-16", "close": 0.169617663, "volume": null}, {"date": "1999-07-19", "close": 0.167159436, "volume": 26402.0}, {"date": "1999-07-20", "close": 0.167159436, "volume": null}, {"date": "1999-07-21", "close": 0.159784755, "volume": 3213.0}, {"date": "1999-07-22", "close": 0.159784755, "volume": null}, {"date": "1999-07-23", "close": 0.159784755, "volume": null}, {"date": "1999-07-26", "close": 0.159784755, "volume": null}, {"date": "1999-07-27", "close": 0.176992344, "volume": 32544.0}, {"date": "1999-07-28", "close": 0.184367025, "volume": 49382.0}, {"date": "1999-07-29", "close": 0.184367025, "volume": null}, {"date": "1999-07-30", "close": 0.176992344, "volume": 12204.0}, {"date": "1999-08-02", "close": 0.184367025, "volume": 5394.0}, {"date": "1999-08-03", "close": 0.19665816, "volume": 32544.0}, {"date": "1999-08-04", "close": 0.19665816, "volume": null}, {"date": "1999-08-05", "close": 0.186825252, "volume": 8136.0}, {"date": "1999-08-06", "close": 0.186825252, "volume": null}, {"date": "1999-08-09", "close": 0.186825252, "volume": 6585.0}, {"date": "1999-08-10", "close": 0.186825252, "volume": null}, {"date": "1999-08-11", "close": 0.189283479, "volume": 40680.0}, {"date": "1999-08-12", "close": 0.186825252, "volume": 15763.0}, {"date": "1999-08-13", "close": 0.186825252, "volume": null}, {"date": "1999-08-16", "close": 0.208949295, "volume": 4068.0}, {"date": "1999-08-17", "close": 0.19665816, "volume": 48816.0}, {"date": "1999-08-18", "close": 0.19665816, "volume": null}, {"date": "1999-08-19", "close": 0.19665816, "volume": 37461.0}, {"date": "1999-08-20", "close": 0.19665816, "volume": 24408.0}, {"date": "1999-08-23", "close": 0.19665816, "volume": 7933.0}, {"date": "1999-08-24", "close": 0.19665816, "volume": null}, {"date": "1999-08-25", "close": 0.19665816, "volume": null}, {"date": "1999-08-26", "close": 0.19665816, "volume": null}, {"date": "1999-08-27", "close": 0.19665816, "volume": null}, {"date": "1999-08-30", "close": 0.19665816, "volume": null}, {"date": "1999-08-31", "close": 0.206491068, "volume": 40680.0}, {"date": "1999-09-01", "close": 0.206491068, "volume": null}, {"date": "1999-09-02", "close": 0.206491068, "volume": null}, {"date": "1999-09-03", "close": 0.206491068, "volume": null}, {"date": "1999-09-06", "close": 0.206491068, "volume": null}, {"date": "1999-09-07", "close": 0.206491068, "volume": null}, {"date": "1999-09-08", "close": 0.208949295, "volume": 20340.0}, {"date": "1999-09-09", "close": 0.208949295, "volume": null}, {"date": "1999-09-10", "close": 0.208949295, "volume": null}, {"date": "1999-09-13", "close": 0.208949295, "volume": null}, {"date": "1999-09-14", "close": 0.208949295, "volume": null}, {"date": "1999-09-15", "close": 0.22124043, "volume": 30510.0}, {"date": "1999-09-16", "close": 0.22124043, "volume": null}, {"date": "1999-09-17", "close": 0.22124043, "volume": null}, {"date": "1999-09-20", "close": 0.22124043, "volume": null}, {"date": "1999-09-21", "close": 0.22124043, "volume": null}, {"date": "1999-09-22", "close": 0.22124043, "volume": null}, {"date": "1999-09-23", "close": 0.22124043, "volume": null}, {"date": "1999-09-24", "close": 0.22124043, "volume": null}, {"date": "1999-09-27", "close": 0.22124043, "volume": null}, {"date": "1999-09-28", "close": 0.22124043, "volume": 2034.0}, {"date": "1999-09-29", "close": 0.2458227, "volume": 20340.0}, {"date": "1999-09-30", "close": 0.240906246, "volume": 12204.0}, {"date": "1999-10-01", "close": 0.240906246, "volume": null}, {"date": "1999-10-04", "close": 0.22124043, "volume": 1912.0}, {"date": "1999-10-05", "close": 0.22124043, "volume": null}, {"date": "1999-10-06", "close": 0.22124043, "volume": null}, {"date": "1999-10-07", "close": 0.22124043, "volume": null}, {"date": "1999-10-08", "close": 0.2458227, "volume": 37019.0}, {"date": "1999-10-11", "close": 0.258113835, "volume": 30510.0}, {"date": "1999-10-12", "close": 0.258113835, "volume": 55483.0}, {"date": "1999-10-13", "close": 0.258113835, "volume": null}, {"date": "1999-10-14", "close": 0.258113835, "volume": null}, {"date": "1999-10-15", "close": 0.258113835, "volume": null}, {"date": "1999-10-18", "close": 0.2458227, "volume": 34578.0}, {"date": "1999-10-19", "close": 0.2458227, "volume": null}, {"date": "1999-10-20", "close": 0.2458227, "volume": null}, {"date": "1999-10-21", "close": 0.2458227, "volume": 10170.0}, {"date": "1999-10-22", "close": 0.2458227, "volume": null}, {"date": "1999-10-25", "close": 0.238448019, "volume": 4068.0}, {"date": "1999-10-26", "close": 0.238448019, "volume": null}, {"date": "1999-10-27", "close": 0.238448019, "volume": null}, {"date": "1999-10-28", "close": 0.238448019, "volume": null}, {"date": "1999-10-29", "close": 0.331860645, "volume": 89902.0}, {"date": "1999-11-01", "close": 0.356442915, "volume": 136847.0}, {"date": "1999-11-02", "close": 0.31956951, "volume": 42144.0}, {"date": "1999-11-03", "close": 0.331860645, "volume": 8136.0}, {"date": "1999-11-04", "close": 0.29498724, "volume": 36612.0}, {"date": "1999-11-05", "close": 0.29498724, "volume": null}, {"date": "1999-11-08", "close": 0.29498724, "volume": null}, {"date": "1999-11-09", "close": 0.29498724, "volume": null}, {"date": "1999-11-10", "close": 0.29498724, "volume": null}, {"date": "1999-11-11", "close": 0.258113835, "volume": 12204.0}, {"date": "1999-11-16", "close": 0.258113835, "volume": null}, {"date": "1999-11-17", "close": 0.258113835, "volume": null}, {"date": "1999-11-18", "close": 0.258113835, "volume": null}, {"date": "1999-11-19", "close": 0.258113835, "volume": 20096.0}, {"date": "1999-11-22", "close": 0.258113835, "volume": null}, {"date": "1999-11-23", "close": 0.258113835, "volume": null}, {"date": "1999-11-24", "close": 0.258113835, "volume": null}, {"date": "1999-11-25", "close": 0.258113835, "volume": null}, {"date": "1999-11-26", "close": 0.258113835, "volume": null}, {"date": "1999-11-29", "close": 0.29498724, "volume": 16272.0}, {"date": "1999-11-30", "close": 0.34415178, "volume": 50850.0}, {"date": "1999-12-01", "close": 0.34415178, "volume": 79325.0}, {"date": "1999-12-02", "close": 0.39331632, "volume": 539525.0}, {"date": "1999-12-03", "close": 0.41789859, "volume": 649274.0}, {"date": "1999-12-06", "close": 0.41789859, "volume": 339202.0}, {"date": "1999-12-07", "close": 0.41789859, "volume": 24444.0}, {"date": "1999-12-08", "close": 0.41789859, "volume": 147468.0}, {"date": "1999-12-09", "close": 0.405607455, "volume": 97548.0}, {"date": "1999-12-10", "close": 0.39331632, "volume": 40680.0}, {"date": "1999-12-13", "close": 0.4916454, "volume": 569008.0}, {"date": "1999-12-14", "close": 0.44248086, "volume": 203875.0}, {"date": "1999-12-15", "close": 0.454771995, "volume": 258177.0}, {"date": "1999-12-16", "close": 0.44248086, "volume": 374498.0}, {"date": "1999-12-17", "close": 0.430189725, "volume": 243436.0}, {"date": "1999-12-20", "close": 0.405607455, "volume": 152313.0}, {"date": "1999-12-21", "close": 0.430189725, "volume": 217230.0}, {"date": "1999-12-22", "close": 0.430189725, "volume": 1262307.0}, {"date": "1999-12-23", "close": 0.405607455, "volume": 266452.0}, {"date": "1999-12-24", "close": 0.41789859, "volume": 82311.0}, {"date": "1999-12-27", "close": 0.41789859, "volume": null}, {"date": "1999-12-28", "close": 0.41789859, "volume": null}, {"date": "1999-12-29", "close": 0.430189725, "volume": 110918.0}, {"date": "1999-12-30", "close": 0.454771995, "volume": 228905.0}, {"date": "1999-12-31", "close": 0.454771995, "volume": null}, {"date": "2000-01-03", "close": 0.454771995, "volume": null}, {"date": "2000-01-04", "close": 0.44248086, "volume": 114107.0}, {"date": "2000-01-05", "close": 0.405607455, "volume": 161654.0}, {"date": "2000-01-06", "close": 0.46706313, "volume": 362456.0}, {"date": "2000-01-07", "close": 0.46706313, "volume": 222762.0}, {"date": "2000-01-10", "close": 0.46706313, "volume": 360577.0}, {"date": "2000-01-11", "close": 0.454771995, "volume": 262466.0}, {"date": "2000-01-12", "close": 0.430189725, "volume": 130175.0}, {"date": "2000-01-13", "close": 0.56539221, "volume": 1534583.0}, {"date": "2000-01-14", "close": 0.54080994, "volume": 669851.0}, {"date": "2000-01-17", "close": 0.54080994, "volume": 276622.0}, {"date": "2000-01-18", "close": 0.479354265, "volume": 326862.0}, {"date": "2000-01-19", "close": 0.528518805, "volume": 731401.0}, {"date": "2000-01-20", "close": 0.553101075, "volume": 376084.0}, {"date": "2000-01-21", "close": 0.602265615, "volume": 371629.0}, {"date": "2000-01-24", "close": 0.56539221, "volume": 431555.0}, {"date": "2000-01-25", "close": 0.58997448, "volume": 880701.0}, {"date": "2000-01-26", "close": 0.58997448, "volume": null}, {"date": "2000-01-27", "close": 0.58997448, "volume": null}, {"date": "2000-01-28", "close": 0.58997448, "volume": null}, {"date": "2000-01-31", "close": 0.58997448, "volume": null}, {"date": "2000-02-01", "close": 0.58997448, "volume": null}, {"date": "2000-02-02", "close": 0.58997448, "volume": null}, {"date": "2000-03-24", "close": 0.757133916, "volume": 5371305.0}, {"date": "2000-03-27", "close": 0.7374681, "volume": 1149421.0}, {"date": "2000-03-28", "close": 0.848088315, "volume": 1195357.0}, {"date": "2000-03-29", "close": 0.78663264, "volume": 954212.0}, {"date": "2000-03-30", "close": 0.7374681, "volume": 540176.0}, {"date": "2000-03-31", "close": 0.68830356, "volume": 613902.0}, {"date": "2000-04-03", "close": 0.63913902, "volume": 309311.0}, {"date": "2000-04-04", "close": 0.58997448, "volume": 583585.0}, {"date": "2000-04-05", "close": 0.51622767, "volume": 597582.0}, {"date": "2000-04-06", "close": 0.51622767, "volume": 326932.0}, {"date": "2000-04-07", "close": 0.454771995, "volume": 175507.0}, {"date": "2000-04-10", "close": 0.46706313, "volume": 238790.0}, {"date": "2000-04-11", "close": 0.454771995, "volume": 427544.0}, {"date": "2000-04-12", "close": 0.44248086, "volume": 245193.0}, {"date": "2000-04-13", "close": 0.44248086, "volume": 203895.0}, {"date": "2000-04-14", "close": 0.44248086, "volume": 348508.0}, {"date": "2000-04-17", "close": 0.34415178, "volume": 313690.0}, {"date": "2000-04-18", "close": 0.331860645, "volume": 234980.0}, {"date": "2000-04-19", "close": 0.34415178, "volume": 1074710.0}, {"date": "2000-04-20", "close": 0.36873405, "volume": 100491.0}, {"date": "2000-04-26", "close": 0.356442915, "volume": 130269.0}, {"date": "2000-04-27", "close": 0.34415178, "volume": 85427.0}, {"date": "2000-04-28", "close": 0.331860645, "volume": 134876.0}, {"date": "2000-05-01", "close": 0.29498724, "volume": 352365.0}, {"date": "2000-05-02", "close": 0.29498724, "volume": 106988.0}, {"date": "2000-05-03", "close": 0.29498724, "volume": 7322.0}, {"date": "2000-05-04", "close": 0.258113835, "volume": 134859.0}, {"date": "2000-05-05", "close": 0.307278375, "volume": 85399.0}, {"date": "2000-05-08", "close": 0.307278375, "volume": 207474.0}, {"date": "2000-05-09", "close": 0.29498724, "volume": 68977.0}, {"date": "2000-05-10", "close": 0.27040497, "volume": 33723.0}, {"date": "2000-05-11", "close": 0.258113835, "volume": 29696.0}, {"date": "2000-05-12", "close": 0.258113835, "volume": 24449.0}, {"date": "2000-05-15", "close": 0.258113835, "volume": 147806.0}, {"date": "2000-05-16", "close": 0.22124043, "volume": 285879.0}, {"date": "2000-05-17", "close": 0.223698657, "volume": 45601.0}, {"date": "2000-05-18", "close": 0.233531565, "volume": 19779.0}, {"date": "2000-05-19", "close": 0.2458227, "volume": 18306.0}, {"date": "2000-05-22", "close": 0.2458227, "volume": 15622.0}, {"date": "2000-05-23", "close": 0.258113835, "volume": 34578.0}, {"date": "2000-05-24", "close": 0.2458227, "volume": 63420.0}, {"date": "2000-05-25", "close": 0.2458227, "volume": 20340.0}, {"date": "2000-05-26", "close": 0.233531565, "volume": 32544.0}, {"date": "2000-05-29", "close": 0.22124043, "volume": 105360.0}, {"date": "2000-06-01", "close": 0.199116387, "volume": 34557.0}, {"date": "2000-06-02", "close": 0.167159436, "volume": 185239.0}, {"date": "2000-06-05", "close": 0.194199933, "volume": 226413.0}, {"date": "2000-06-06", "close": 0.218782203, "volume": 232662.0}, {"date": "2000-06-07", "close": 0.216323976, "volume": 26279.0}, {"date": "2000-06-08", "close": 0.2458227, "volume": 352720.0}, {"date": "2000-06-09", "close": 0.31956951, "volume": 929885.0}, {"date": "2000-06-13", "close": 0.31956951, "volume": 238993.0}, {"date": "2000-06-14", "close": 0.307278375, "volume": 110012.0}, {"date": "2000-06-15", "close": 0.307278375, "volume": 105360.0}, {"date": "2000-06-16", "close": 0.29498724, "volume": 63257.0}, {"date": "2000-06-19", "close": 0.258113835, "volume": 45404.0}, {"date": "2000-06-20", "close": 0.2458227, "volume": 221379.0}, {"date": "2000-06-21", "close": 0.235989792, "volume": 62321.0}, {"date": "2000-06-22", "close": 0.223698657, "volume": 139735.0}, {"date": "2000-06-23", "close": 0.223698657, "volume": 28476.0}, {"date": "2000-06-26", "close": 0.243364473, "volume": 146640.0}, {"date": "2000-06-27", "close": 0.2458227, "volume": 152142.0}, {"date": "2000-06-28", "close": 0.258113835, "volume": 121226.0}, {"date": "2000-06-29", "close": 0.27040497, "volume": 380498.0}, {"date": "2000-06-30", "close": 0.282696105, "volume": 352042.0}, {"date": "2000-07-03", "close": 0.36873405, "volume": 590689.0}, {"date": "2000-07-04", "close": 0.34415178, "volume": 317090.0}, {"date": "2000-07-05", "close": 0.34415178, "volume": 153051.0}, {"date": "2000-07-06", "close": 0.331860645, "volume": 123890.0}, {"date": "2000-07-07", "close": 0.34415178, "volume": 89445.0}, {"date": "2000-07-10", "close": 0.356442915, "volume": 200108.0}, {"date": "2000-07-11", "close": 0.34415178, "volume": 178381.0}, {"date": "2000-07-12", "close": 0.356442915, "volume": 40183.0}, {"date": "2000-07-13", "close": 0.34415178, "volume": 3804.0}, {"date": "2000-07-14", "close": 0.331860645, "volume": 38030.0}, {"date": "2000-07-17", "close": 0.31956951, "volume": 16760.0}, {"date": "2000-07-18", "close": 0.31956951, "volume": 5573.0}, {"date": "2000-07-19", "close": 0.34415178, "volume": 23163.0}, {"date": "2000-07-20", "close": 0.331860645, "volume": 46375.0}, {"date": "2000-07-21", "close": 0.331860645, "volume": 109835.0}, {"date": "2000-07-24", "close": 0.307278375, "volume": 51859.0}, {"date": "2000-07-25", "close": 0.31956951, "volume": 34578.0}, {"date": "2000-07-26", "close": 0.31956951, "volume": 124773.0}, {"date": "2000-07-27", "close": 0.29498724, "volume": 8136.0}, {"date": "2000-07-28", "close": 0.307278375, "volume": 26035.0}, {"date": "2000-07-31", "close": 0.29498724, "volume": 10760.0}, {"date": "2000-08-02", "close": 0.307278375, "volume": 52884.0}, {"date": "2000-08-04", "close": 0.282696105, "volume": 93563.0}, {"date": "2000-08-07", "close": 0.307278375, "volume": 15865.0}, {"date": "2000-08-08", "close": 0.29498724, "volume": 81136.0}, {"date": "2000-08-09", "close": 0.29498724, "volume": 26442.0}, {"date": "2000-08-10", "close": 0.29498724, "volume": 173526.0}, {"date": "2000-08-11", "close": 0.27040497, "volume": 81583.0}, {"date": "2000-08-14", "close": 0.2458227, "volume": 68238.0}, {"date": "2000-08-15", "close": 0.238448019, "volume": 28356.0}, {"date": "2000-08-16", "close": 0.2458227, "volume": 77291.0}, {"date": "2000-08-17", "close": 0.27040497, "volume": 71421.0}, {"date": "2000-08-18", "close": 0.282696105, "volume": 37482.0}, {"date": "2000-08-21", "close": 0.258113835, "volume": 89597.0}, {"date": "2000-08-22", "close": 0.2458227, "volume": 32393.0}, {"date": "2000-08-23", "close": 0.2458227, "volume": 91529.0}, {"date": "2000-08-24", "close": 0.238448019, "volume": 28883.0}, {"date": "2000-08-25", "close": 0.235989792, "volume": 19323.0}, {"date": "2000-08-28", "close": 0.228615111, "volume": 16272.0}, {"date": "2000-08-29", "close": 0.211407522, "volume": 115351.0}, {"date": "2000-08-30", "close": 0.226156884, "volume": 237688.0}, {"date": "2000-08-31", "close": 0.226156884, "volume": 27866.0}, {"date": "2000-09-01", "close": 0.22124043, "volume": 5695.0}, {"date": "2000-09-04", "close": 0.208949295, "volume": 83440.0}, {"date": "2000-09-05", "close": 0.208949295, "volume": 14035.0}, {"date": "2000-09-06", "close": 0.208949295, "volume": 75461.0}, {"date": "2000-09-07", "close": 0.204032841, "volume": 6362.0}, {"date": "2000-09-08", "close": 0.19665816, "volume": 16475.0}, {"date": "2000-09-11", "close": 0.208949295, "volume": 37305.0}, {"date": "2000-09-12", "close": 0.19665816, "volume": 8136.0}, {"date": "2000-09-13", "close": 0.19665816, "volume": 32544.0}, {"date": "2000-09-15", "close": 0.208949295, "volume": 7272.0}, {"date": "2000-09-20", "close": 0.208949295, "volume": 47239.0}, {"date": "2000-09-21", "close": 0.208949295, "volume": 4068.0}, {"date": "2000-09-22", "close": 0.19665816, "volume": 44748.0}, {"date": "2000-09-25", "close": 0.19665816, "volume": 10170.0}, {"date": "2000-09-26", "close": 0.19665816, "volume": 45561.0}, {"date": "2000-09-27", "close": 0.19665816, "volume": 2848.0}, {"date": "2000-09-29", "close": 0.19665816, "volume": 50156.0}, {"date": "2000-10-02", "close": 0.174534117, "volume": 8136.0}, {"date": "2000-10-03", "close": 0.174534117, "volume": 4762.0}, {"date": "2000-10-05", "close": 0.19665816, "volume": 73224.0}, {"date": "2000-10-06", "close": 0.19665816, "volume": 34907.0}, {"date": "2000-10-09", "close": 0.184367025, "volume": 9153.0}, {"date": "2000-10-12", "close": 0.174534117, "volume": 8950.0}, {"date": "2000-10-16", "close": 0.184367025, "volume": 28476.0}, {"date": "2000-10-17", "close": 0.174534117, "volume": 148481.0}, {"date": "2000-10-19", "close": 0.149951847, "volume": 20340.0}, {"date": "2000-10-20", "close": 0.154868301, "volume": 8136.0}, {"date": "2000-10-23", "close": 0.14749362, "volume": 105767.0}, {"date": "2000-10-24", "close": 0.140118939, "volume": 814.0}, {"date": "2000-10-25", "close": 0.135202485, "volume": 16516.0}, {"date": "2000-10-26", "close": 0.135202485, "volume": 89.0}, {"date": "2000-10-27", "close": 0.159784755, "volume": 102712.0}, {"date": "2000-10-30", "close": 0.184367025, "volume": 36612.0}, {"date": "2000-10-31", "close": 0.184367025, "volume": 73927.0}, {"date": "2000-11-01", "close": 0.167159436, "volume": 84085.0}, {"date": "2000-11-02", "close": 0.174534117, "volume": 66629.0}, {"date": "2000-11-03", "close": 0.174534117, "volume": 19119.0}, {"date": "2000-11-06", "close": 0.184367025, "volume": 33357.0}, {"date": "2000-11-07", "close": 0.176992344, "volume": 29900.0}, {"date": "2000-11-08", "close": 0.184367025, "volume": 2848.0}, {"date": "2000-11-09", "close": 0.174534117, "volume": 5695.0}, {"date": "2000-11-10", "close": 0.176992344, "volume": 165078.0}, {"date": "2000-11-13", "close": 0.17207589, "volume": 6509.0}, {"date": "2000-11-14", "close": 0.17207589, "volume": 5288.0}, {"date": "2000-11-15", "close": 0.17207589, "volume": 52884.0}, {"date": "2000-11-16", "close": 0.162242982, "volume": 140745.0}, {"date": "2000-11-17", "close": 0.17207589, "volume": 31564.0}, {"date": "2000-11-24", "close": 0.159784755, "volume": 18306.0}, {"date": "2000-11-27", "close": 0.162242982, "volume": 23391.0}, {"date": "2000-11-28", "close": 0.162242982, "volume": 814.0}, {"date": "2000-11-30", "close": 0.159784755, "volume": 24652.0}, {"date": "2000-12-01", "close": 0.159784755, "volume": 32056.0}, {"date": "2000-12-05", "close": 0.162242982, "volume": 12204.0}, {"date": "2000-12-06", "close": 0.162242982, "volume": 8136.0}, {"date": "2000-12-08", "close": 0.159784755, "volume": 43934.0}, {"date": "2000-12-11", "close": 0.149951847, "volume": 26076.0}, {"date": "2000-12-12", "close": 0.159784755, "volume": 4434.0}, {"date": "2000-12-13", "close": 0.17207589, "volume": 45561.0}, {"date": "2000-12-15", "close": 0.164701209, "volume": 15458.0}, {"date": "2000-12-18", "close": 0.164701209, "volume": 2034.0}, {"date": "2000-12-19", "close": 0.135202485, "volume": 143193.0}, {"date": "2000-12-20", "close": 0.14749362, "volume": 8136.0}, {"date": "2000-12-21", "close": 0.176992344, "volume": 92998.0}, {"date": "2000-12-22", "close": 0.184367025, "volume": 26528.0}, {"date": "2000-12-28", "close": 0.201574614, "volume": 51053.0}, {"date": "2000-12-29", "close": 0.204032841, "volume": 12204.0}, {"date": "2001-01-04", "close": 0.19665816, "volume": 18916.0}, {"date": "2001-01-05", "close": 0.179450571, "volume": 4068.0}, {"date": "2001-01-08", "close": 0.184367025, "volume": 23594.0}, {"date": "2001-01-09", "close": 0.19665816, "volume": 20747.0}, {"date": "2001-01-10", "close": 0.169617663, "volume": 27983.0}, {"date": "2001-01-11", "close": 0.167159436, "volume": 14324.0}, {"date": "2001-01-12", "close": 0.17207589, "volume": 42714.0}, {"date": "2001-01-15", "close": 0.17207589, "volume": 40680.0}, {"date": "2001-01-16", "close": 0.159784755, "volume": 36612.0}, {"date": "2001-01-18", "close": 0.19665816, "volume": 48323.0}, {"date": "2001-01-23", "close": 0.186825252, "volume": 374253.0}, {"date": "2001-01-24", "close": 0.186825252, "volume": 51663.0}, {"date": "2001-01-25", "close": 0.189283479, "volume": 20340.0}, {"date": "2001-01-29", "close": 0.184367025, "volume": 4068.0}, {"date": "2001-01-30", "close": 0.191741706, "volume": 33784.0}, {"date": "2001-01-31", "close": 0.174534117, "volume": 84614.0}, {"date": "2001-02-01", "close": 0.184367025, "volume": 72003.0}, {"date": "2001-02-02", "close": 0.186825252, "volume": 21134.0}, {"date": "2001-02-05", "close": 0.186825252, "volume": 285978.0}, {"date": "2001-02-06", "close": 0.184367025, "volume": 12204.0}, {"date": "2001-02-07", "close": 0.184367025, "volume": 288012.0}, {"date": "2001-02-08", "close": 0.17207589, "volume": 98526.0}, {"date": "2001-02-09", "close": 0.17207589, "volume": 70599.0}, {"date": "2001-02-12", "close": 0.17207589, "volume": 142563.0}, {"date": "2001-02-13", "close": 0.164701209, "volume": 16580.0}, {"date": "2001-02-14", "close": 0.174534117, "volume": 21764.0}, {"date": "2001-02-15", "close": 0.167159436, "volume": 8136.0}, {"date": "2001-02-16", "close": 0.167159436, "volume": 35595.0}, {"date": "2001-02-20", "close": 0.159784755, "volume": 20340.0}, {"date": "2001-02-21", "close": 0.159784755, "volume": 4068.0}, {"date": "2001-02-22", "close": 0.14749362, "volume": 127124.0}, {"date": "2001-02-23", "close": 0.135202485, "volume": 20340.0}, {"date": "2001-02-26", "close": 0.14749362, "volume": 4068.0}, {"date": "2001-03-01", "close": 0.142577166, "volume": 4882.0}, {"date": "2001-03-02", "close": 0.142577166, "volume": 23594.0}, {"date": "2001-03-05", "close": 0.137660712, "volume": 46164.0}, {"date": "2001-03-06", "close": 0.14749362, "volume": 61020.0}, {"date": "2001-03-07", "close": 0.140118939, "volume": 31730.0}, {"date": "2001-03-08", "close": 0.140118939, "volume": 40680.0}, {"date": "2001-03-09", "close": 0.137660712, "volume": 4068.0}, {"date": "2001-03-12", "close": 0.135202485, "volume": 58986.0}, {"date": "2001-03-13", "close": 0.135202485, "volume": 26856.0}, {"date": "2001-03-15", "close": 0.135202485, "volume": 4068.0}, {"date": "2001-03-16", "close": 0.132744258, "volume": 12204.0}, {"date": "2001-03-19", "close": 0.132744258, "volume": 9763.0}, {"date": "2001-03-21", "close": 0.100787307, "volume": 531277.0}, {"date": "2001-03-22", "close": 0.125369577, "volume": 20340.0}, {"date": "2001-03-23", "close": 0.113078442, "volume": 24408.0}, {"date": "2001-03-26", "close": 0.117994896, "volume": 4068.0}, {"date": "2001-03-28", "close": 0.117994896, "volume": 12204.0}, {"date": "2001-03-29", "close": 0.127827804, "volume": 44666.0}, {"date": "2001-03-30", "close": 0.117994896, "volume": 123619.0}, {"date": "2001-04-02", "close": 0.120453123, "volume": 12889.0}, {"date": "2001-04-03", "close": 0.117994896, "volume": 28476.0}, {"date": "2001-04-04", "close": 0.117994896, "volume": 36612.0}, {"date": "2001-04-05", "close": 0.09832908, "volume": 15255.0}, {"date": "2001-04-06", "close": 0.09832908, "volume": 3458.0}, {"date": "2001-04-09", "close": 0.09832908, "volume": 40680.0}, {"date": "2001-04-12", "close": 0.110620215, "volume": 4271.0}, {"date": "2001-04-17", "close": 0.110620215, "volume": 49222.0}, {"date": "2001-04-18", "close": 0.09832908, "volume": 21153.0}, {"date": "2001-04-19", "close": 0.110620215, "volume": 4068.0}, {"date": "2001-04-20", "close": 0.113078442, "volume": 10984.0}, {"date": "2001-04-23", "close": 0.12291135, "volume": 16272.0}, {"date": "2001-04-24", "close": 0.120453123, "volume": 31730.0}, {"date": "2001-04-26", "close": 0.120453123, "volume": 162719.0}, {"date": "2001-04-27", "close": 0.125369577, "volume": 117564.0}, {"date": "2001-04-30", "close": 0.12291135, "volume": 8543.0}, {"date": "2001-05-01", "close": 0.12291135, "volume": 41859.0}, {"date": "2001-05-02", "close": 0.127827804, "volume": 37019.0}, {"date": "2001-05-03", "close": 0.127827804, "volume": 70986.0}, {"date": "2001-05-04", "close": 0.12291135, "volume": 55569.0}, {"date": "2001-05-07", "close": 0.12291135, "volume": 42063.0}, {"date": "2001-05-08", "close": 0.135202485, "volume": 15214.0}, {"date": "2001-05-09", "close": 0.12291135, "volume": 47184.0}, {"date": "2001-05-10", "close": 0.135202485, "volume": 42702.0}, {"date": "2001-05-11", "close": 0.135202485, "volume": 53189.0}, {"date": "2001-05-14", "close": 0.137660712, "volume": 21153.0}, {"date": "2001-05-15", "close": 0.132744258, "volume": 21153.0}, {"date": "2001-05-16", "close": 0.12291135, "volume": 70259.0}, {"date": "2001-05-17", "close": 0.125369577, "volume": 45154.0}, {"date": "2001-05-18", "close": 0.137660712, "volume": 15458.0}, {"date": "2001-05-21", "close": 0.12291135, "volume": 44748.0}, {"date": "2001-05-22", "close": 0.12291135, "volume": 10170.0}, {"date": "2001-05-23", "close": 0.12291135, "volume": 6102.0}, {"date": "2001-05-24", "close": 0.135202485, "volume": 17085.0}, {"date": "2001-05-25", "close": 0.115536669, "volume": 4475.0}, {"date": "2001-05-28", "close": 0.12291135, "volume": 69969.0}, {"date": "2001-05-29", "close": 0.125369577, "volume": 81766.0}, {"date": "2001-05-30", "close": 0.12291135, "volume": 13250.0}, {"date": "2001-05-31", "close": 0.12291135, "volume": 18102.0}, {"date": "2001-06-01", "close": 0.125369577, "volume": 8136.0}, {"date": "2001-06-04", "close": 0.12291135, "volume": 18509.0}, {"date": "2001-06-06", "close": 0.12291135, "volume": 4068.0}, {"date": "2001-06-07", "close": 0.120453123, "volume": 42917.0}, {"date": "2001-06-08", "close": 0.120453123, "volume": 12204.0}, {"date": "2001-06-12", "close": 0.120453123, "volume": 38646.0}, {"date": "2001-06-13", "close": 0.110620215, "volume": 5797.0}, {"date": "2001-06-14", "close": 0.120453123, "volume": 40680.0}, {"date": "2001-06-15", "close": 0.100787307, "volume": 12204.0}, {"date": "2001-06-18", "close": 0.088496172, "volume": 24001.0}, {"date": "2001-06-19", "close": 0.09832908, "volume": 106705.0}, {"date": "2001-06-20", "close": 0.12291135, "volume": 86038.0}, {"date": "2001-06-21", "close": 0.12291135, "volume": 33614.0}, {"date": "2001-06-22", "close": 0.14749362, "volume": 42714.0}, {"date": "2001-06-25", "close": 0.093412626, "volume": 274588.0}, {"date": "2001-06-26", "close": 0.105703761, "volume": 174679.0}, {"date": "2001-06-27", "close": 0.135202485, "volume": 57358.0}, {"date": "2001-06-28", "close": 0.110620215, "volume": 166714.0}, {"date": "2001-06-29", "close": 0.127827804, "volume": 127328.0}, {"date": "2001-07-02", "close": 0.12291135, "volume": 81359.0}, {"date": "2001-07-03", "close": 0.135202485, "volume": 74085.0}, {"date": "2001-07-05", "close": 0.135202485, "volume": 20340.0}, {"date": "2001-07-06", "close": 0.140118939, "volume": 43369.0}, {"date": "2001-07-09", "close": 0.145035393, "volume": 74851.0}, {"date": "2001-07-10", "close": 0.157326528, "volume": 61849.0}, {"date": "2001-07-11", "close": 0.135202485, "volume": 7322.0}, {"date": "2001-07-12", "close": 0.135202485, "volume": 1627.0}, {"date": "2001-07-13", "close": 0.14749362, "volume": 26648.0}, {"date": "2001-07-16", "close": 0.142577166, "volume": 88031.0}, {"date": "2001-07-17", "close": 0.142577166, "volume": 51663.0}, {"date": "2001-07-18", "close": 0.14749362, "volume": 6916.0}, {"date": "2001-07-20", "close": 0.142577166, "volume": 2848.0}, {"date": "2001-07-23", "close": 0.145035393, "volume": 50427.0}, {"date": "2001-07-24", "close": 0.135202485, "volume": 27923.0}, {"date": "2001-07-25", "close": 0.105703761, "volume": 47895.0}, {"date": "2001-07-27", "close": 0.117994896, "volume": 4068.0}, {"date": "2001-07-30", "close": 0.108161988, "volume": 8034.0}, {"date": "2001-07-31", "close": 0.108161988, "volume": 75816.0}, {"date": "2001-08-01", "close": 0.108161988, "volume": 19017.0}, {"date": "2001-08-03", "close": 0.105703761, "volume": 1403.0}, {"date": "2001-08-06", "close": 0.105703761, "volume": 17717.0}, {"date": "2001-08-08", "close": 0.100787307, "volume": 22963.0}, {"date": "2001-08-09", "close": 0.100787307, "volume": 4068.0}, {"date": "2001-08-13", "close": 0.100787307, "volume": 24408.0}, {"date": "2001-08-14", "close": 0.115536669, "volume": 85427.0}, {"date": "2001-08-15", "close": 0.120453123, "volume": 24408.0}, {"date": "2001-08-17", "close": 0.09832908, "volume": 26442.0}, {"date": "2001-08-20", "close": 0.09832908, "volume": 2034.0}, {"date": "2001-08-23", "close": 0.108161988, "volume": 54104.0}, {"date": "2001-08-24", "close": 0.108161988, "volume": 40680.0}, {"date": "2001-08-27", "close": 0.120453123, "volume": 18855.0}, {"date": "2001-09-03", "close": 0.108161988, "volume": 56952.0}, {"date": "2001-09-04", "close": 0.103245534, "volume": 8136.0}, {"date": "2001-09-05", "close": 0.117994896, "volume": 20340.0}, {"date": "2001-09-10", "close": 0.105703761, "volume": 20340.0}, {"date": "2001-09-11", "close": 0.100787307, "volume": 20340.0}, {"date": "2001-09-12", "close": 0.09832908, "volume": 21699.0}, {"date": "2001-09-14", "close": 0.090954399, "volume": 25221.0}, {"date": "2001-09-17", "close": 0.07374681, "volume": 38778.0}, {"date": "2001-09-18", "close": 0.07374681, "volume": 10205.0}, {"date": "2001-09-20", "close": 0.078663264, "volume": 21357.0}, {"date": "2001-09-21", "close": 0.09832908, "volume": 25018.0}, {"date": "2001-09-26", "close": 0.083579718, "volume": 8136.0}, {"date": "2001-09-28", "close": 0.083579718, "volume": 22374.0}, {"date": "2001-10-02", "close": 0.081121491, "volume": 10170.0}, {"date": "2001-10-03", "close": 0.081121491, "volume": 2644.0}, {"date": "2001-10-09", "close": 0.086037945, "volume": 17417.0}, {"date": "2001-10-10", "close": 0.086037945, "volume": 4068.0}, {"date": "2001-10-11", "close": 0.09832908, "volume": 103733.0}, {"date": "2001-10-15", "close": 0.09832908, "volume": 13424.0}, {"date": "2001-10-19", "close": 0.09832908, "volume": 20340.0}, {"date": "2001-10-22", "close": 0.09832908, "volume": 14238.0}, {"date": "2001-10-23", "close": 0.086037945, "volume": 48409.0}, {"date": "2001-10-24", "close": 0.110620215, "volume": 152549.0}, {"date": "2001-10-26", "close": 0.108161988, "volume": 18509.0}, {"date": "2001-10-29", "close": 0.108161988, "volume": 40517.0}, {"date": "2001-10-31", "close": 0.110620215, "volume": 5695.0}, {"date": "2001-11-01", "close": 0.108161988, "volume": 22943.0}, {"date": "2001-11-02", "close": 0.140118939, "volume": 157133.0}, {"date": "2001-11-05", "close": 0.12291135, "volume": 121226.0}, {"date": "2001-11-06", "close": 0.132744258, "volume": 18306.0}, {"date": "2001-11-07", "close": 0.135202485, "volume": 30917.0}, {"date": "2001-11-08", "close": 0.154868301, "volume": 248431.0}, {"date": "2001-11-09", "close": 0.135202485, "volume": 81766.0}, {"date": "2001-11-12", "close": 0.135202485, "volume": 40680.0}, {"date": "2001-11-13", "close": 0.149951847, "volume": 18644.0}, {"date": "2001-11-14", "close": 0.149951847, "volume": 45968.0}, {"date": "2001-11-15", "close": 0.127827804, "volume": 34915.0}, {"date": "2001-11-16", "close": 0.14749362, "volume": 24408.0}, {"date": "2001-11-19", "close": 0.145035393, "volume": 8136.0}, {"date": "2001-11-20", "close": 0.145035393, "volume": 6712.0}, {"date": "2001-11-21", "close": 0.142577166, "volume": 10170.0}, {"date": "2001-11-22", "close": 0.127827804, "volume": 30510.0}, {"date": "2001-11-23", "close": 0.137660712, "volume": 115937.0}, {"date": "2001-11-26", "close": 0.135202485, "volume": 16272.0}, {"date": "2001-11-29", "close": 0.127827804, "volume": 46398.0}, {"date": "2001-11-30", "close": 0.115536669, "volume": 166832.0}, {"date": "2001-12-03", "close": 0.115536669, "volume": 2848.0}, {"date": "2001-12-04", "close": 0.117994896, "volume": 4068.0}, {"date": "2001-12-05", "close": 0.117994896, "volume": 4068.0}, {"date": "2001-12-06", "close": 0.12291135, "volume": 8136.0}, {"date": "2001-12-07", "close": 0.125369577, "volume": 20340.0}, {"date": "2001-12-10", "close": 0.120453123, "volume": 130582.0}, {"date": "2001-12-11", "close": 0.120453123, "volume": 20340.0}, {"date": "2001-12-13", "close": 0.130286031, "volume": 70783.0}, {"date": "2001-12-14", "close": 0.137660712, "volume": 12001.0}, {"date": "2001-12-17", "close": 0.137660712, "volume": 1709.0}, {"date": "2001-12-18", "close": 0.137660712, "volume": 12204.0}, {"date": "2001-12-19", "close": 0.12291135, "volume": 18306.0}, {"date": "2001-12-27", "close": 0.12291135, "volume": 20340.0}, {"date": "2001-12-31", "close": 0.137660712, "volume": 2034.0}, {"date": "2002-01-02", "close": 0.137660712, "volume": 225772.0}, {"date": "2002-01-04", "close": 0.127827804, "volume": 8136.0}, {"date": "2002-01-07", "close": 0.132744258, "volume": 16272.0}, {"date": "2002-01-08", "close": 0.132744258, "volume": 9153.0}, {"date": "2002-01-09", "close": 0.137660712, "volume": 78129.0}, {"date": "2002-01-10", "close": 0.14749362, "volume": 28045.0}, {"date": "2002-01-11", "close": 0.145035393, "volume": 146447.0}, {"date": "2002-01-14", "close": 0.152410074, "volume": 81359.0}, {"date": "2002-01-17", "close": 0.162242982, "volume": 122744.0}, {"date": "2002-01-18", "close": 0.169617663, "volume": 41087.0}, {"date": "2002-01-21", "close": 0.216323976, "volume": 318644.0}, {"date": "2002-01-22", "close": 0.240906246, "volume": 207060.0}, {"date": "2002-01-23", "close": 0.240906246, "volume": 252065.0}, {"date": "2002-01-24", "close": 0.2458227, "volume": 394597.0}, {"date": "2002-01-25", "close": 0.307278375, "volume": 679370.0}, {"date": "2002-01-29", "close": 0.27040497, "volume": 790305.0}, {"date": "2002-01-30", "close": 0.29498724, "volume": 201487.0}, {"date": "2002-01-31", "close": 0.307278375, "volume": 69033.0}, {"date": "2002-02-01", "close": 0.27040497, "volume": 79854.0}, {"date": "2002-02-04", "close": 0.27040497, "volume": 189548.0}, {"date": "2002-02-05", "close": 0.29498724, "volume": 174319.0}, {"date": "2002-02-06", "close": 0.29498724, "volume": 296555.0}, {"date": "2002-02-07", "close": 0.29498724, "volume": 55324.0}, {"date": "2002-02-08", "close": 0.29498724, "volume": 78882.0}, {"date": "2002-02-11", "close": 0.27040497, "volume": 88275.0}, {"date": "2002-02-12", "close": 0.29498724, "volume": 20543.0}, {"date": "2002-02-13", "close": 0.307278375, "volume": 420198.0}, {"date": "2002-02-14", "close": 0.36873405, "volume": 396314.0}, {"date": "2002-02-15", "close": 0.356442915, "volume": 372473.0}, {"date": "2002-02-18", "close": 0.36873405, "volume": 171779.0}, {"date": "2002-02-19", "close": 0.356442915, "volume": 222204.0}, {"date": "2002-02-20", "close": 0.39331632, "volume": 337506.0}, {"date": "2002-02-21", "close": 0.430189725, "volume": 515124.0}, {"date": "2002-02-22", "close": 0.39331632, "volume": 240808.0}, {"date": "2002-02-25", "close": 0.39331632, "volume": 172441.0}, {"date": "2002-02-26", "close": 0.356442915, "volume": 104953.0}, {"date": "2002-02-27", "close": 0.381025185, "volume": 57969.0}, {"date": "2002-02-28", "close": 0.405607455, "volume": 386289.0}, {"date": "2002-03-01", "close": 0.41789859, "volume": 162400.0}, {"date": "2002-03-04", "close": 0.41789859, "volume": 134243.0}, {"date": "2002-03-05", "close": 0.41789859, "volume": 105194.0}, {"date": "2002-03-06", "close": 0.44248086, "volume": 218321.0}, {"date": "2002-03-07", "close": 0.479354265, "volume": 449246.0}, {"date": "2002-03-08", "close": 0.46706313, "volume": 444561.0}, {"date": "2002-03-11", "close": 0.454771995, "volume": 97706.0}, {"date": "2002-03-12", "close": 0.46706313, "volume": 140156.0}, {"date": "2002-03-13", "close": 0.454771995, "volume": 102514.0}, {"date": "2002-03-14", "close": 0.44248086, "volume": 102219.0}, {"date": "2002-03-15", "close": 0.454771995, "volume": 158340.0}, {"date": "2002-03-18", "close": 0.44248086, "volume": 206653.0}, {"date": "2002-03-19", "close": 0.44248086, "volume": 6622.0}, {"date": "2002-03-20", "close": 0.41789859, "volume": 93360.0}, {"date": "2002-03-21", "close": 0.381025185, "volume": 98201.0}, {"date": "2002-03-22", "close": 0.39331632, "volume": 185369.0}, {"date": "2002-03-25", "close": 0.381025185, "volume": 188603.0}, {"date": "2002-03-26", "close": 0.34415178, "volume": 145915.0}, {"date": "2002-03-27", "close": 0.356442915, "volume": 126302.0}, {"date": "2002-03-28", "close": 0.331860645, "volume": 149819.0}, {"date": "2002-04-02", "close": 0.331860645, "volume": 14035.0}, {"date": "2002-04-03", "close": 0.36873405, "volume": 130770.0}, {"date": "2002-04-04", "close": 0.381025185, "volume": 31934.0}, {"date": "2002-04-05", "close": 0.405607455, "volume": 48531.0}, {"date": "2002-04-08", "close": 0.381025185, "volume": 94560.0}, {"date": "2002-04-09", "close": 0.36873405, "volume": 17409.0}, {"date": "2002-04-10", "close": 0.356442915, "volume": 293709.0}, {"date": "2002-04-11", "close": 0.405607455, "volume": 199229.0}, {"date": "2002-04-12", "close": 0.36873405, "volume": 134364.0}, {"date": "2002-04-15", "close": 0.34415178, "volume": 128792.0}, {"date": "2002-04-16", "close": 0.36873405, "volume": 55894.0}, {"date": "2002-04-17", "close": 0.36873405, "volume": 18062.0}, {"date": "2002-04-18", "close": 0.36873405, "volume": 33071.0}, {"date": "2002-04-19", "close": 0.34415178, "volume": 227267.0}, {"date": "2002-04-22", "close": 0.34415178, "volume": 28713.0}, {"date": "2002-04-23", "close": 0.34415178, "volume": 2034.0}, {"date": "2002-04-24", "close": 0.36873405, "volume": 43039.0}, {"date": "2002-04-26", "close": 0.36873405, "volume": 60633.0}, {"date": "2002-04-29", "close": 0.34415178, "volume": 69606.0}, {"date": "2002-04-30", "close": 0.34415178, "volume": 54918.0}, {"date": "2002-05-01", "close": 0.34415178, "volume": 112913.0}, {"date": "2002-05-02", "close": 0.331860645, "volume": 22130.0}, {"date": "2002-05-03", "close": 0.27040497, "volume": 105428.0}, {"date": "2002-05-06", "close": 0.307278375, "volume": 28476.0}, {"date": "2002-05-07", "close": 0.307278375, "volume": 26238.0}, {"date": "2002-05-08", "close": 0.282696105, "volume": 22699.0}, {"date": "2002-05-09", "close": 0.29498724, "volume": 10170.0}, {"date": "2002-05-10", "close": 0.34415178, "volume": 110669.0}, {"date": "2002-05-13", "close": 0.31956951, "volume": 8339.0}, {"date": "2002-05-15", "close": 0.331860645, "volume": 90309.0}, {"date": "2002-05-17", "close": 0.331860645, "volume": 75359.0}, {"date": "2002-05-20", "close": 0.34415178, "volume": 12204.0}, {"date": "2002-05-21", "close": 0.331860645, "volume": 16272.0}, {"date": "2002-05-22", "close": 0.31956951, "volume": 39866.0}, {"date": "2002-05-23", "close": 0.331860645, "volume": 83597.0}, {"date": "2002-05-24", "close": 0.29498724, "volume": 126107.0}, {"date": "2002-05-28", "close": 0.29498724, "volume": 22781.0}, {"date": "2002-05-29", "close": 0.29498724, "volume": 37893.0}, {"date": "2002-05-30", "close": 0.29498724, "volume": 11553.0}, {"date": "2002-05-31", "close": 0.282696105, "volume": 24408.0}, {"date": "2002-06-03", "close": 0.331860645, "volume": 116346.0}, {"date": "2002-06-04", "close": 0.34415178, "volume": 136277.0}, {"date": "2002-06-05", "close": 0.307278375, "volume": 274588.0}, {"date": "2002-06-06", "close": 0.307278375, "volume": 12204.0}, {"date": "2002-06-11", "close": 0.29498724, "volume": 59534.0}, {"date": "2002-06-12", "close": 0.29498724, "volume": 75257.0}, {"date": "2002-06-14", "close": 0.27040497, "volume": 173906.0}, {"date": "2002-06-17", "close": 0.27040497, "volume": 50097.0}, {"date": "2002-06-18", "close": 0.27040497, "volume": 127633.0}, {"date": "2002-06-19", "close": 0.282696105, "volume": 13465.0}, {"date": "2002-06-20", "close": 0.282696105, "volume": 20340.0}, {"date": "2002-06-21", "close": 0.282696105, "volume": 34476.0}, {"date": "2002-06-24", "close": 0.27040497, "volume": 12204.0}, {"date": "2002-06-25", "close": 0.27040497, "volume": 23873.0}, {"date": "2002-06-26", "close": 0.258113835, "volume": 37832.0}, {"date": "2002-06-27", "close": 0.258113835, "volume": 29356.0}, {"date": "2002-06-28", "close": 0.258113835, "volume": 12204.0}, {"date": "2002-07-01", "close": 0.258113835, "volume": 90716.0}, {"date": "2002-07-02", "close": 0.27040497, "volume": 4068.0}, {"date": "2002-07-03", "close": 0.29498724, "volume": 36225.0}, {"date": "2002-07-04", "close": 0.29498724, "volume": 1220.0}, {"date": "2002-07-05", "close": 0.307278375, "volume": 36612.0}, {"date": "2002-07-08", "close": 0.282696105, "volume": 40680.0}, {"date": "2002-07-09", "close": 0.258113835, "volume": 81359.0}, {"date": "2002-07-10", "close": 0.2458227, "volume": 332983.0}, {"date": "2002-07-11", "close": 0.2458227, "volume": 44748.0}, {"date": "2002-07-12", "close": 0.208949295, "volume": 88532.0}, {"date": "2002-07-15", "close": 0.233531565, "volume": 30510.0}, {"date": "2002-07-16", "close": 0.22124043, "volume": 7322.0}, {"date": "2002-07-17", "close": 0.22124043, "volume": 14238.0}, {"date": "2002-07-19", "close": 0.211407522, "volume": 44748.0}, {"date": "2002-07-22", "close": 0.22124043, "volume": 54918.0}, {"date": "2002-07-23", "close": 0.22124043, "volume": 6528.0}, {"date": "2002-07-24", "close": 0.22124043, "volume": 16252.0}, {"date": "2002-07-25", "close": 0.213865749, "volume": 7729.0}, {"date": "2002-07-26", "close": 0.14749362, "volume": 717877.0}, {"date": "2002-07-29", "close": 0.19665816, "volume": 28476.0}, {"date": "2002-07-30", "close": 0.208949295, "volume": 37222.0}, {"date": "2002-07-31", "close": 0.213865749, "volume": 12204.0}, {"date": "2002-08-01", "close": 0.213865749, "volume": 152568.0}, {"date": "2002-08-02", "close": 0.213865749, "volume": 412842.0}, {"date": "2002-08-06", "close": 0.208949295, "volume": 35655.0}, {"date": "2002-08-07", "close": 0.19665816, "volume": 40680.0}, {"date": "2002-08-08", "close": 0.218782203, "volume": 28476.0}, {"date": "2002-08-09", "close": 0.22124043, "volume": 183059.0}, {"date": "2002-08-12", "close": 0.22124043, "volume": 75868.0}, {"date": "2002-08-13", "close": 0.226156884, "volume": 1321.0}, {"date": "2002-08-14", "close": 0.208949295, "volume": 69237.0}, {"date": "2002-08-15", "close": 0.208949295, "volume": 4068.0}, {"date": "2002-08-16", "close": 0.208949295, "volume": 7526.0}, {"date": "2002-08-19", "close": 0.226156884, "volume": 26442.0}, {"date": "2002-08-21", "close": 0.22124043, "volume": 24954.0}, {"date": "2002-08-22", "close": 0.218782203, "volume": 51158.0}, {"date": "2002-08-23", "close": 0.199116387, "volume": 4882.0}, {"date": "2002-08-26", "close": 0.204032841, "volume": 8136.0}, {"date": "2002-08-27", "close": 0.199116387, "volume": 44748.0}, {"date": "2002-08-29", "close": 0.19665816, "volume": 30609.0}, {"date": "2002-08-30", "close": 0.184367025, "volume": 17393.0}, {"date": "2002-09-02", "close": 0.176992344, "volume": 37361.0}, {"date": "2002-09-03", "close": 0.208949295, "volume": 41493.0}, {"date": "2002-09-04", "close": 0.189283479, "volume": 47392.0}, {"date": "2002-09-05", "close": 0.17207589, "volume": 122039.0}, {"date": "2002-09-11", "close": 0.174534117, "volume": 14238.0}, {"date": "2002-09-17", "close": 0.181908798, "volume": 41900.0}, {"date": "2002-09-20", "close": 0.189283479, "volume": 2848.0}, {"date": "2002-09-23", "close": 0.19665816, "volume": 83518.0}, {"date": "2002-09-24", "close": 0.184367025, "volume": 8136.0}, {"date": "2002-09-25", "close": 0.17207589, "volume": 47799.0}, {"date": "2002-09-26", "close": 0.164701209, "volume": 31240.0}, {"date": "2002-09-27", "close": 0.159784755, "volume": 36612.0}, {"date": "2002-10-02", "close": 0.159784755, "volume": 18306.0}, {"date": "2002-10-04", "close": 0.176992344, "volume": 78105.0}, {"date": "2002-10-09", "close": 0.169617663, "volume": 2905.0}, {"date": "2002-10-10", "close": 0.159784755, "volume": 4133.0}, {"date": "2002-10-11", "close": 0.17207589, "volume": 29574.0}, {"date": "2002-10-14", "close": 0.159784755, "volume": 210371.0}, {"date": "2002-10-15", "close": 0.17207589, "volume": 126416.0}, {"date": "2002-10-16", "close": 0.167159436, "volume": 20340.0}, {"date": "2002-10-17", "close": 0.17207589, "volume": 7688.0}, {"date": "2002-10-18", "close": 0.167159436, "volume": 143803.0}, {"date": "2002-10-21", "close": 0.167159436, "volume": 4068.0}, {"date": "2002-10-23", "close": 0.115536669, "volume": 109428.0}, {"date": "2002-11-01", "close": 0.17207589, "volume": 4068.0}, {"date": "2002-11-04", "close": 0.17207589, "volume": 4190.0}, {"date": "2002-11-06", "close": 0.17207589, "volume": 4149.0}, {"date": "2002-11-11", "close": 0.159784755, "volume": 4068.0}, {"date": "2002-11-12", "close": 0.17207589, "volume": 179909.0}, {"date": "2002-11-13", "close": 0.176992344, "volume": 6102.0}, {"date": "2002-11-14", "close": 0.176992344, "volume": 34578.0}, {"date": "2002-11-15", "close": 0.159784755, "volume": 26331.0}, {"date": "2002-11-18", "close": 0.159784755, "volume": 43731.0}, {"date": "2002-11-19", "close": 0.19665816, "volume": 356836.0}, {"date": "2002-11-21", "close": 0.17207589, "volume": 4882.0}, {"date": "2002-11-25", "close": 0.181908798, "volume": 62240.0}, {"date": "2002-11-26", "close": 0.181908798, "volume": 4882.0}, {"date": "2002-11-27", "close": 0.181908798, "volume": 2034.0}, {"date": "2002-12-02", "close": 0.164701209, "volume": 8136.0}, {"date": "2002-12-03", "close": 0.164701209, "volume": 9153.0}, {"date": "2002-12-05", "close": 0.164701209, "volume": 2644.0}, {"date": "2002-12-06", "close": 0.164701209, "volume": 8136.0}, {"date": "2002-12-09", "close": 0.164701209, "volume": 17899.0}, {"date": "2002-12-10", "close": 0.159784755, "volume": 166787.0}, {"date": "2002-12-11", "close": 0.17207589, "volume": 44748.0}, {"date": "2002-12-12", "close": 0.159784755, "volume": 28476.0}, {"date": "2002-12-13", "close": 0.159784755, "volume": 1220.0}, {"date": "2002-12-16", "close": 0.169617663, "volume": 56952.0}, {"date": "2002-12-17", "close": 0.169617663, "volume": 11146.0}, {"date": "2002-12-18", "close": 0.14749362, "volume": 67025.0}, {"date": "2002-12-19", "close": 0.135202485, "volume": 40680.0}, {"date": "2002-12-20", "close": 0.152410074, "volume": 24408.0}, {"date": "2002-12-23", "close": 0.159784755, "volume": 44748.0}, {"date": "2002-12-24", "close": 0.162242982, "volume": 6163.0}, {"date": "2002-12-27", "close": 0.159784755, "volume": 6509.0}, {"date": "2002-12-30", "close": 0.159784755, "volume": 5933.0}, {"date": "2002-12-31", "close": 0.176992344, "volume": 56897.0}, {"date": "2003-01-03", "close": 0.17207589, "volume": 27310.0}, {"date": "2003-01-06", "close": 0.159784755, "volume": 2034.0}, {"date": "2003-01-07", "close": 0.159784755, "volume": 40680.0}, {"date": "2003-01-08", "close": 0.159784755, "volume": 4068.0}, {"date": "2003-01-09", "close": 0.162242982, "volume": 174665.0}, {"date": "2003-01-10", "close": 0.167159436, "volume": 42714.0}, {"date": "2003-01-14", "close": 0.167159436, "volume": 11390.0}, {"date": "2003-01-17", "close": 0.17207589, "volume": 142379.0}, {"date": "2003-01-20", "close": 0.167159436, "volume": 101699.0}, {"date": "2003-01-21", "close": 0.162242982, "volume": 56463.0}, {"date": "2003-01-23", "close": 0.157326528, "volume": 81359.0}, {"date": "2003-01-28", "close": 0.14749362, "volume": 153600.0}, {"date": "2003-01-29", "close": 0.152410074, "volume": 20340.0}, {"date": "2003-01-30", "close": 0.14749362, "volume": 40680.0}, {"date": "2003-02-03", "close": 0.137660712, "volume": 61020.0}, {"date": "2003-02-04", "close": 0.137660712, "volume": 10170.0}, {"date": "2003-02-10", "close": 0.130286031, "volume": 136480.0}, {"date": "2003-02-11", "close": 0.12291135, "volume": 268303.0}, {"date": "2003-02-12", "close": 0.127827804, "volume": 8217.0}, {"date": "2003-02-13", "close": 0.125369577, "volume": 93875.0}, {"date": "2003-02-17", "close": 0.14749362, "volume": 76870.0}, {"date": "2003-02-18", "close": 0.157326528, "volume": 112174.0}, {"date": "2003-02-19", "close": 0.167159436, "volume": 173885.0}, {"date": "2003-02-20", "close": 0.167159436, "volume": 142196.0}, {"date": "2003-02-21", "close": 0.17207589, "volume": 81359.0}, {"date": "2003-02-24", "close": 0.164701209, "volume": 46965.0}, {"date": "2003-02-25", "close": 0.164701209, "volume": 13831.0}, {"date": "2003-02-26", "close": 0.159784755, "volume": 135180.0}, {"date": "2003-02-27", "close": 0.169617663, "volume": 63054.0}, {"date": "2003-02-28", "close": 0.157326528, "volume": 22978.0}, {"date": "2003-03-03", "close": 0.167159436, "volume": 85427.0}, {"date": "2003-03-05", "close": 0.14749362, "volume": 56952.0}, {"date": "2003-03-06", "close": 0.137660712, "volume": 27255.0}, {"date": "2003-03-07", "close": 0.135202485, "volume": 338455.0}, {"date": "2003-03-11", "close": 0.125369577, "volume": 109835.0}, {"date": "2003-03-12", "close": 0.117994896, "volume": 185093.0}, {"date": "2003-03-13", "close": 0.110620215, "volume": 40680.0}, {"date": "2003-03-14", "close": 0.12291135, "volume": 40680.0}, {"date": "2003-03-18", "close": 0.110620215, "volume": 122039.0}, {"date": "2003-03-19", "close": 0.110620215, "volume": 23777.0}, {"date": "2003-03-20", "close": 0.110620215, "volume": 23777.0}, {"date": "2003-03-25", "close": 0.12291135, "volume": 154583.0}, {"date": "2003-03-27", "close": 0.12291135, "volume": 6102.0}, {"date": "2003-03-28", "close": 0.113078442, "volume": 8136.0}, {"date": "2003-03-31", "close": 0.113078442, "volume": 26442.0}, {"date": "2003-04-02", "close": 0.113078442, "volume": 56484.0}, {"date": "2003-04-07", "close": 0.113078442, "volume": 81359.0}, {"date": "2003-04-08", "close": 0.12291135, "volume": 6102.0}, {"date": "2003-04-09", "close": 0.12291135, "volume": 14238.0}, {"date": "2003-04-15", "close": 0.12291135, "volume": 14462.0}, {"date": "2003-04-16", "close": 0.120453123, "volume": 122263.0}, {"date": "2003-04-17", "close": 0.12291135, "volume": 24733.0}, {"date": "2003-04-23", "close": 0.12291135, "volume": 4068.0}, {"date": "2003-04-30", "close": 0.105703761, "volume": 13994.0}, {"date": "2003-05-01", "close": 0.12291135, "volume": 24408.0}, {"date": "2003-05-05", "close": 0.12291135, "volume": 2441.0}, {"date": "2003-05-07", "close": 0.115536669, "volume": 183913.0}, {"date": "2003-05-08", "close": 0.103245534, "volume": 6102.0}, {"date": "2003-05-09", "close": 0.103245534, "volume": 6102.0}, {"date": "2003-05-13", "close": 0.108161988, "volume": 4678.0}, {"date": "2003-05-14", "close": 0.09832908, "volume": 10170.0}, {"date": "2003-05-19", "close": 0.09832908, "volume": 32544.0}, {"date": "2003-05-22", "close": 0.095870853, "volume": 47595.0}, {"date": "2003-05-23", "close": 0.095870853, "volume": 1627.0}, {"date": "2003-05-28", "close": 0.09832908, "volume": 3051.0}, {"date": "2003-05-29", "close": 0.09832908, "volume": 8950.0}, {"date": "2003-06-03", "close": 0.100787307, "volume": 10170.0}, {"date": "2003-06-04", "close": 0.095870853, "volume": 74444.0}, {"date": "2003-06-05", "close": 0.095870853, "volume": 75664.0}, {"date": "2003-06-06", "close": 0.086037945, "volume": 27988.0}, {"date": "2003-06-10", "close": 0.083579718, "volume": 90309.0}, {"date": "2003-06-11", "close": 0.088496172, "volume": 4068.0}, {"date": "2003-06-12", "close": 0.088496172, "volume": 93563.0}, {"date": "2003-06-16", "close": 0.090954399, "volume": 8136.0}, {"date": "2003-06-18", "close": 0.088496172, "volume": 142379.0}, {"date": "2003-06-19", "close": 0.088496172, "volume": 814.0}, {"date": "2003-06-23", "close": 0.086037945, "volume": 32951.0}, {"date": "2003-06-24", "close": 0.086037945, "volume": 9560.0}, {"date": "2003-06-25", "close": 0.086037945, "volume": 228010.0}, {"date": "2003-06-26", "close": 0.088496172, "volume": 296148.0}, {"date": "2003-06-27", "close": 0.093412626, "volume": 78105.0}, {"date": "2003-06-30", "close": 0.090954399, "volume": 143274.0}, {"date": "2003-07-03", "close": 0.09832908, "volume": 104086.0}, {"date": "2003-07-07", "close": 0.09832908, "volume": 936.0}, {"date": "2003-07-08", "close": 0.09832908, "volume": 12204.0}, {"date": "2003-07-09", "close": 0.09832908, "volume": 80383.0}, {"date": "2003-07-10", "close": 0.108161988, "volume": 4623.0}, {"date": "2003-07-11", "close": 0.110620215, "volume": 21412.0}, {"date": "2003-07-14", "close": 0.09832908, "volume": 41459.0}, {"date": "2003-07-15", "close": 0.09832908, "volume": 5695.0}, {"date": "2003-07-16", "close": 0.09832908, "volume": 10170.0}, {"date": "2003-07-17", "close": 0.093412626, "volume": 122039.0}, {"date": "2003-07-21", "close": 0.090954399, "volume": 407.0}, {"date": "2003-07-23", "close": 0.09832908, "volume": 79325.0}, {"date": "2003-07-24", "close": 0.093412626, "volume": 152281.0}, {"date": "2003-07-29", "close": 0.100787307, "volume": 50850.0}, {"date": "2003-08-01", "close": 0.093412626, "volume": 32544.0}, {"date": "2003-08-07", "close": 0.093412626, "volume": 209768.0}, {"date": "2003-08-08", "close": 0.093412626, "volume": 82458.0}, {"date": "2003-08-12", "close": 0.09832908, "volume": 86139.0}, {"date": "2003-08-15", "close": 0.090954399, "volume": 15865.0}, {"date": "2003-08-18", "close": 0.088496172, "volume": 12204.0}, {"date": "2003-08-19", "close": 0.086037945, "volume": 10170.0}, {"date": "2003-08-20", "close": 0.07374681, "volume": 69156.0}, {"date": "2003-08-21", "close": 0.09832908, "volume": 52162.0}, {"date": "2003-08-22", "close": 0.093412626, "volume": 37333.0}, {"date": "2003-08-25", "close": 0.09832908, "volume": 5085.0}, {"date": "2003-08-27", "close": 0.088496172, "volume": 56952.0}, {"date": "2003-08-28", "close": 0.100787307, "volume": 83920.0}, {"date": "2003-08-29", "close": 0.103245534, "volume": 26238.0}, {"date": "2003-09-02", "close": 0.09832908, "volume": 45317.0}, {"date": "2003-09-03", "close": 0.090954399, "volume": 37019.0}, {"date": "2003-09-04", "close": 0.100787307, "volume": 8136.0}, {"date": "2003-09-05", "close": 0.09832908, "volume": 28069.0}, {"date": "2003-09-08", "close": 0.095870853, "volume": 56952.0}, {"date": "2003-09-09", "close": 0.093412626, "volume": 94054.0}, {"date": "2003-09-10", "close": 0.09832908, "volume": 84044.0}, {"date": "2003-09-12", "close": 0.086037945, "volume": 146447.0}, {"date": "2003-09-16", "close": 0.088496172, "volume": 8950.0}, {"date": "2003-09-19", "close": 0.090954399, "volume": 10170.0}, {"date": "2003-09-22", "close": 0.090954399, "volume": 86648.0}, {"date": "2003-09-23", "close": 0.088496172, "volume": 57358.0}, {"date": "2003-09-24", "close": 0.088496172, "volume": 88329.0}, {"date": "2003-09-25", "close": 0.088496172, "volume": 12204.0}, {"date": "2003-09-29", "close": 0.095870853, "volume": 32951.0}, {"date": "2003-09-30", "close": 0.088496172, "volume": 151073.0}, {"date": "2003-10-01", "close": 0.09832908, "volume": 203071.0}, {"date": "2003-10-02", "close": 0.09832908, "volume": 40680.0}, {"date": "2003-10-03", "close": 0.09832908, "volume": 122039.0}, {"date": "2003-10-07", "close": 0.09832908, "volume": 102027.0}, {"date": "2003-10-09", "close": 0.090954399, "volume": 30638.0}, {"date": "2003-10-10", "close": 0.088496172, "volume": 121918.0}, {"date": "2003-10-13", "close": 0.088496172, "volume": 14238.0}, {"date": "2003-10-14", "close": 0.095870853, "volume": 158651.0}, {"date": "2003-10-15", "close": 0.090954399, "volume": 33099.0}, {"date": "2003-10-17", "close": 0.090954399, "volume": 100479.0}, {"date": "2003-10-20", "close": 0.090954399, "volume": 5695.0}, {"date": "2003-10-21", "close": 0.09832908, "volume": 108615.0}, {"date": "2003-10-22", "close": 0.09832908, "volume": 16290.0}, {"date": "2003-10-23", "close": 0.095870853, "volume": 17086.0}, {"date": "2003-10-24", "close": 0.095870853, "volume": 100881.0}, {"date": "2003-10-27", "close": 0.103245534, "volume": 84312.0}, {"date": "2003-10-28", "close": 0.093412626, "volume": 211657.0}, {"date": "2003-10-29", "close": 0.093412626, "volume": 122243.0}, {"date": "2003-10-31", "close": 0.100787307, "volume": 39866.0}, {"date": "2003-11-03", "close": 0.09832908, "volume": 103055.0}, {"date": "2003-11-04", "close": 0.09832908, "volume": 27969.0}, {"date": "2003-11-06", "close": 0.09832908, "volume": 32544.0}, {"date": "2003-11-07", "close": 0.09832908, "volume": 68953.0}, {"date": "2003-11-11", "close": 0.093412626, "volume": 136277.0}, {"date": "2003-11-13", "close": 0.090954399, "volume": 61020.0}, {"date": "2003-11-14", "close": 0.086037945, "volume": 203399.0}, {"date": "2003-11-17", "close": 0.09832908, "volume": 97631.0}, {"date": "2003-11-19", "close": 0.088496172, "volume": 6102.0}, {"date": "2003-11-20", "close": 0.088496172, "volume": 29289.0}, {"date": "2003-11-21", "close": 0.086037945, "volume": 22374.0}, {"date": "2003-11-24", "close": 0.086037945, "volume": 207467.0}, {"date": "2003-11-25", "close": 0.086037945, "volume": 5288.0}, {"date": "2003-11-26", "close": 0.081121491, "volume": 230654.0}, {"date": "2003-11-27", "close": 0.078663264, "volume": 10170.0}, {"date": "2003-12-01", "close": 0.086037945, "volume": 32544.0}, {"date": "2003-12-02", "close": 0.083579718, "volume": 32544.0}, {"date": "2003-12-03", "close": 0.083579718, "volume": 12204.0}, {"date": "2003-12-04", "close": 0.078663264, "volume": 318115.0}, {"date": "2003-12-05", "close": 0.076205037, "volume": 375351.0}, {"date": "2003-12-08", "close": 0.076205037, "volume": 15458.0}, {"date": "2003-12-09", "close": 0.076205037, "volume": 2034.0}, {"date": "2003-12-11", "close": 0.081121491, "volume": 22374.0}, {"date": "2003-12-15", "close": 0.07374681, "volume": 31730.0}, {"date": "2003-12-17", "close": 0.083579718, "volume": 122039.0}, {"date": "2003-12-18", "close": 0.07374681, "volume": 343337.0}, {"date": "2003-12-23", "close": 0.071288583, "volume": 172889.0}, {"date": "2003-12-24", "close": 0.081121491, "volume": 148363.0}, {"date": "2003-12-29", "close": 0.078663264, "volume": 142379.0}, {"date": "2003-12-30", "close": 0.07374681, "volume": 109428.0}, {"date": "2004-01-02", "close": 0.07374681, "volume": 40680.0}, {"date": "2004-01-05", "close": 0.076205037, "volume": 15255.0}, {"date": "2004-01-06", "close": 0.083579718, "volume": 92427.0}, {"date": "2004-01-07", "close": 0.093412626, "volume": 194935.0}, {"date": "2004-01-08", "close": 0.09832908, "volume": 97116.0}, {"date": "2004-01-09", "close": 0.103245534, "volume": 355826.0}, {"date": "2004-01-12", "close": 0.095870853, "volume": 395750.0}, {"date": "2004-01-13", "close": 0.093412626, "volume": 43934.0}, {"date": "2004-01-14", "close": 0.093412626, "volume": 16272.0}, {"date": "2004-01-15", "close": 0.090954399, "volume": 168821.0}, {"date": "2004-01-16", "close": 0.093412626, "volume": 280320.0}, {"date": "2004-01-19", "close": 0.083579718, "volume": 11390.0}, {"date": "2004-01-20", "close": 0.081121491, "volume": 128199.0}, {"date": "2004-01-21", "close": 0.090954399, "volume": 24001.0}, {"date": "2004-01-23", "close": 0.110620215, "volume": 718279.0}, {"date": "2004-01-27", "close": 0.100787307, "volume": 397102.0}, {"date": "2004-01-28", "close": 0.105703761, "volume": 102513.0}, {"date": "2004-01-29", "close": 0.115536669, "volume": 195059.0}, {"date": "2004-01-30", "close": 0.110620215, "volume": 296759.0}, {"date": "2004-02-02", "close": 0.108161988, "volume": 46934.0}, {"date": "2004-02-03", "close": 0.115536669, "volume": 381423.0}, {"date": "2004-02-04", "close": 0.110620215, "volume": 203940.0}, {"date": "2004-02-05", "close": 0.100787307, "volume": 46782.0}, {"date": "2004-02-09", "close": 0.110620215, "volume": 50646.0}, {"date": "2004-02-10", "close": 0.113078442, "volume": 206481.0}, {"date": "2004-02-11", "close": 0.117994896, "volume": 376704.0}, {"date": "2004-02-12", "close": 0.132744258, "volume": 964150.0}, {"date": "2004-02-13", "close": 0.135202485, "volume": 513128.0}, {"date": "2004-02-16", "close": 0.145035393, "volume": 903689.0}, {"date": "2004-02-17", "close": 0.159784755, "volume": 1548646.0}, {"date": "2004-02-18", "close": 0.149951847, "volume": 779299.0}, {"date": "2004-02-19", "close": 0.135202485, "volume": 401305.0}, {"date": "2004-02-20", "close": 0.12291135, "volume": 740534.0}, {"date": "2004-02-23", "close": 0.125369577, "volume": 64770.0}, {"date": "2004-02-24", "close": 0.12291135, "volume": 92546.0}, {"date": "2004-02-25", "close": 0.12291135, "volume": 20340.0}, {"date": "2004-02-26", "close": 0.117994896, "volume": 147618.0}, {"date": "2004-02-27", "close": 0.130286031, "volume": 82173.0}, {"date": "2004-03-01", "close": 0.130286031, "volume": 167720.0}, {"date": "2004-03-02", "close": 0.127827804, "volume": 105157.0}, {"date": "2004-03-03", "close": 0.127827804, "volume": 141264.0}, {"date": "2004-03-04", "close": 0.135202485, "volume": 172775.0}, {"date": "2004-03-05", "close": 0.135202485, "volume": 143235.0}, {"date": "2004-03-08", "close": 0.140118939, "volume": 169389.0}, {"date": "2004-03-09", "close": 0.14749362, "volume": 210721.0}, {"date": "2004-03-10", "close": 0.14749362, "volume": 174516.0}, {"date": "2004-03-12", "close": 0.137660712, "volume": 12204.0}, {"date": "2004-03-15", "close": 0.135202485, "volume": 31323.0}, {"date": "2004-03-16", "close": 0.117994896, "volume": 276102.0}, {"date": "2004-03-17", "close": 0.125369577, "volume": 139441.0}, {"date": "2004-03-18", "close": 0.125369577, "volume": 65178.0}, {"date": "2004-03-22", "close": 0.120453123, "volume": 117474.0}, {"date": "2004-03-23", "close": 0.110620215, "volume": 396718.0}, {"date": "2004-03-25", "close": 0.110620215, "volume": 528836.0}, {"date": "2004-03-26", "close": 0.108161988, "volume": 442354.0}, {"date": "2004-03-29", "close": 0.103245534, "volume": 70096.0}, {"date": "2004-03-30", "close": 0.103245534, "volume": 54918.0}, {"date": "2004-03-31", "close": 0.12291135, "volume": 82536.0}, {"date": "2004-04-07", "close": 0.105703761, "volume": 20340.0}, {"date": "2004-04-08", "close": 0.110620215, "volume": 37019.0}, {"date": "2004-04-14", "close": 0.12291135, "volume": 84492.0}, {"date": "2004-04-15", "close": 0.120453123, "volume": 97631.0}, {"date": "2004-04-16", "close": 0.120453123, "volume": 834341.0}, {"date": "2004-04-19", "close": 0.115536669, "volume": 109443.0}, {"date": "2004-04-20", "close": 0.120453123, "volume": 28883.0}, {"date": "2004-04-21", "close": 0.120453123, "volume": 178991.0}, {"date": "2004-04-22", "close": 0.117994896, "volume": 122039.0}, {"date": "2004-04-23", "close": 0.120453123, "volume": 78584.0}, {"date": "2004-04-26", "close": 0.113078442, "volume": 161499.0}, {"date": "2004-04-27", "close": 0.105703761, "volume": 60206.0}, {"date": "2004-04-28", "close": 0.105703761, "volume": 85321.0}, {"date": "2004-04-29", "close": 0.108161988, "volume": 105767.0}, {"date": "2004-04-30", "close": 0.108161988, "volume": 195873.0}, {"date": "2004-05-03", "close": 0.105703761, "volume": 61020.0}, {"date": "2004-05-04", "close": 0.105703761, "volume": 8136.0}, {"date": "2004-05-05", "close": 0.100787307, "volume": 116344.0}, {"date": "2004-05-06", "close": 0.105703761, "volume": 40680.0}, {"date": "2004-05-07", "close": 0.117994896, "volume": 81741.0}, {"date": "2004-05-10", "close": 0.115536669, "volume": 180618.0}, {"date": "2004-05-11", "close": 0.113078442, "volume": 45154.0}, {"date": "2004-05-12", "close": 0.103245534, "volume": 23594.0}, {"date": "2004-05-13", "close": 0.105703761, "volume": 54036.0}, {"date": "2004-05-14", "close": 0.100787307, "volume": 114920.0}, {"date": "2004-05-17", "close": 0.100787307, "volume": 3539.0}, {"date": "2004-05-18", "close": 0.100787307, "volume": 4068.0}, {"date": "2004-05-19", "close": 0.086037945, "volume": 244392.0}, {"date": "2004-05-20", "close": 0.09832908, "volume": 58986.0}, {"date": "2004-05-21", "close": 0.09832908, "volume": 4068.0}, {"date": "2004-05-24", "close": 0.093412626, "volume": 14238.0}, {"date": "2004-05-26", "close": 0.088496172, "volume": 63460.0}, {"date": "2004-05-27", "close": 0.09832908, "volume": 34362.0}, {"date": "2004-05-28", "close": 0.100787307, "volume": 291076.0}, {"date": "2004-05-31", "close": 0.090954399, "volume": 27040.0}, {"date": "2004-06-01", "close": 0.090954399, "volume": 69156.0}, {"date": "2004-06-02", "close": 0.090954399, "volume": 1356.0}, {"date": "2004-06-03", "close": 0.090954399, "volume": 30510.0}, {"date": "2004-06-04", "close": 0.090954399, "volume": 14645.0}, {"date": "2004-06-07", "close": 0.090954399, "volume": 8136.0}, {"date": "2004-06-08", "close": 0.093412626, "volume": 16272.0}, {"date": "2004-06-09", "close": 0.093412626, "volume": 8136.0}, {"date": "2004-06-10", "close": 0.09832908, "volume": 28476.0}, {"date": "2004-06-11", "close": 0.09832908, "volume": 20340.0}, {"date": "2004-06-15", "close": 0.088496172, "volume": 168821.0}, {"date": "2004-06-16", "close": 0.093412626, "volume": 10170.0}, {"date": "2004-06-17", "close": 0.090954399, "volume": 61189.0}, {"date": "2004-06-18", "close": 0.086037945, "volume": 84563.0}, {"date": "2004-06-21", "close": 0.088496172, "volume": 54511.0}, {"date": "2004-06-22", "close": 0.086037945, "volume": 123496.0}, {"date": "2004-06-23", "close": 0.086037945, "volume": 17085.0}, {"date": "2004-06-24", "close": 0.088496172, "volume": 12204.0}, {"date": "2004-06-25", "close": 0.088496172, "volume": 1220.0}, {"date": "2004-06-28", "close": 0.090954399, "volume": 334530.0}, {"date": "2004-06-29", "close": 0.083579718, "volume": 216416.0}, {"date": "2004-06-30", "close": 0.081121491, "volume": 779749.0}, {"date": "2004-07-01", "close": 0.083579718, "volume": 10984.0}, {"date": "2004-07-05", "close": 0.093412626, "volume": 73224.0}, {"date": "2004-07-06", "close": 0.093412626, "volume": 8136.0}, {"date": "2004-07-07", "close": 0.093412626, "volume": 80342.0}, {"date": "2004-07-09", "close": 0.09832908, "volume": 102901.0}, {"date": "2004-07-12", "close": 0.105703761, "volume": 65088.0}, {"date": "2004-07-13", "close": 0.100787307, "volume": 26125.0}, {"date": "2004-07-14", "close": 0.100787307, "volume": 61020.0}, {"date": "2004-07-15", "close": 0.103245534, "volume": 12204.0}, {"date": "2004-07-16", "close": 0.100787307, "volume": 46782.0}, {"date": "2004-07-19", "close": 0.103245534, "volume": 75257.0}, {"date": "2004-07-20", "close": 0.09832908, "volume": 81359.0}, {"date": "2004-07-21", "close": 0.100787307, "volume": 18713.0}, {"date": "2004-07-23", "close": 0.095870853, "volume": 69156.0}, {"date": "2004-07-26", "close": 0.083579718, "volume": 154990.0}, {"date": "2004-07-27", "close": 0.090954399, "volume": 15865.0}, {"date": "2004-07-29", "close": 0.090954399, "volume": 4068.0}, {"date": "2004-07-30", "close": 0.093412626, "volume": 201601.0}, {"date": "2004-08-03", "close": 0.090954399, "volume": 23358.0}, {"date": "2004-08-04", "close": 0.083579718, "volume": 328725.0}, {"date": "2004-08-05", "close": 0.088496172, "volume": 17085.0}, {"date": "2004-08-06", "close": 0.095870853, "volume": 74037.0}, {"date": "2004-08-09", "close": 0.088496172, "volume": 93563.0}, {"date": "2004-08-12", "close": 0.09832908, "volume": 359202.0}, {"date": "2004-08-13", "close": 0.108161988, "volume": 806158.0}, {"date": "2004-08-16", "close": 0.115536669, "volume": 673906.0}, {"date": "2004-08-17", "close": 0.105703761, "volume": 409283.0}, {"date": "2004-08-18", "close": 0.110620215, "volume": 119598.0}, {"date": "2004-08-19", "close": 0.110620215, "volume": 504355.0}, {"date": "2004-08-20", "close": 0.113078442, "volume": 502741.0}, {"date": "2004-08-23", "close": 0.127827804, "volume": 435020.0}, {"date": "2004-08-24", "close": 0.127827804, "volume": 343744.0}, {"date": "2004-08-26", "close": 0.12291135, "volume": 272029.0}, {"date": "2004-08-27", "close": 0.127827804, "volume": 232078.0}, {"date": "2004-08-30", "close": 0.12291135, "volume": 434342.0}, {"date": "2004-08-31", "close": 0.113078442, "volume": 90822.0}, {"date": "2004-09-02", "close": 0.12291135, "volume": 59374.0}, {"date": "2004-09-03", "close": 0.135202485, "volume": 766356.0}, {"date": "2004-09-06", "close": 0.135202485, "volume": 122141.0}, {"date": "2004-09-07", "close": 0.127827804, "volume": 130324.0}, {"date": "2004-09-08", "close": 0.117994896, "volume": 305098.0}, {"date": "2004-09-09", "close": 0.115536669, "volume": 143803.0}, {"date": "2004-09-10", "close": 0.115536669, "volume": 16272.0}, {"date": "2004-09-13", "close": 0.115536669, "volume": 61020.0}, {"date": "2004-09-14", "close": 0.115536669, "volume": 2034.0}, {"date": "2004-09-16", "close": 0.120453123, "volume": 132209.0}, {"date": "2004-09-17", "close": 0.125369577, "volume": 90716.0}, {"date": "2004-09-20", "close": 0.115536669, "volume": 85427.0}, {"date": "2004-09-21", "close": 0.127827804, "volume": 47063.0}, {"date": "2004-09-22", "close": 0.127827804, "volume": 48816.0}, {"date": "2004-09-23", "close": 0.125369577, "volume": 108722.0}, {"date": "2004-09-24", "close": 0.125369577, "volume": 101131.0}, {"date": "2004-09-27", "close": 0.117994896, "volume": 289843.0}, {"date": "2004-09-28", "close": 0.117994896, "volume": 4882.0}, {"date": "2004-09-29", "close": 0.125369577, "volume": 160624.0}, {"date": "2004-09-30", "close": 0.127827804, "volume": 76885.0}, {"date": "2004-10-01", "close": 0.204032841, "volume": 8576544.0}, {"date": "2004-10-04", "close": 0.167159436, "volume": 2887038.0}, {"date": "2004-10-05", "close": 0.179450571, "volume": 3521381.0}, {"date": "2004-10-06", "close": 0.167159436, "volume": 635558.0}, {"date": "2004-10-07", "close": 0.176992344, "volume": 226789.0}, {"date": "2004-10-08", "close": 0.169617663, "volume": 246112.0}, {"date": "2004-10-11", "close": 0.169617663, "volume": 74647.0}, {"date": "2004-10-12", "close": 0.174534117, "volume": 124480.0}, {"date": "2004-10-13", "close": 0.164701209, "volume": 339003.0}, {"date": "2004-10-14", "close": 0.164701209, "volume": 308828.0}, {"date": "2004-10-15", "close": 0.162242982, "volume": 163591.0}, {"date": "2004-10-18", "close": 0.167159436, "volume": 30876.0}, {"date": "2004-10-19", "close": 0.17207589, "volume": 103551.0}, {"date": "2004-10-20", "close": 0.169617663, "volume": 21153.0}, {"date": "2004-10-21", "close": 0.17207589, "volume": 38849.0}, {"date": "2004-10-22", "close": 0.167159436, "volume": 31323.0}, {"date": "2004-10-25", "close": 0.169617663, "volume": 166909.0}, {"date": "2004-10-26", "close": 0.169617663, "volume": 52884.0}, {"date": "2004-10-27", "close": 0.162242982, "volume": 79773.0}, {"date": "2004-10-28", "close": 0.169617663, "volume": 31348.0}, {"date": "2004-10-29", "close": 0.17207589, "volume": 122649.0}, {"date": "2004-11-01", "close": 0.179450571, "volume": 343319.0}, {"date": "2004-11-02", "close": 0.184367025, "volume": 106581.0}, {"date": "2004-11-03", "close": 0.194199933, "volume": 260350.0}, {"date": "2004-11-04", "close": 0.201574614, "volume": 677305.0}, {"date": "2004-11-05", "close": 0.208949295, "volume": 348015.0}, {"date": "2004-11-08", "close": 0.208949295, "volume": 229393.0}, {"date": "2004-11-09", "close": 0.199116387, "volume": 273775.0}, {"date": "2004-11-10", "close": 0.19665816, "volume": 336486.0}, {"date": "2004-11-11", "close": 0.194199933, "volume": 69690.0}, {"date": "2004-11-12", "close": 0.19665816, "volume": 148684.0}, {"date": "2004-11-15", "close": 0.194199933, "volume": 10414.0}, {"date": "2004-11-16", "close": 0.191741706, "volume": 134121.0}, {"date": "2004-11-17", "close": 0.199116387, "volume": 270520.0}, {"date": "2004-11-18", "close": 0.189283479, "volume": 204600.0}, {"date": "2004-11-19", "close": 0.186825252, "volume": 16679.0}, {"date": "2004-11-22", "close": 0.19665816, "volume": 74851.0}, {"date": "2004-11-23", "close": 0.191741706, "volume": 104547.0}, {"date": "2004-11-24", "close": 0.19665816, "volume": 30510.0}, {"date": "2004-11-25", "close": 0.201574614, "volume": 108667.0}, {"date": "2004-11-26", "close": 0.201574614, "volume": 123693.0}, {"date": "2004-11-29", "close": 0.199116387, "volume": 37425.0}, {"date": "2004-11-30", "close": 0.204032841, "volume": 50239.0}, {"date": "2004-12-01", "close": 0.194199933, "volume": 4678.0}, {"date": "2004-12-02", "close": 0.201574614, "volume": 144006.0}, {"date": "2004-12-03", "close": 0.194199933, "volume": 72943.0}, {"date": "2004-12-06", "close": 0.191741706, "volume": 22655.0}, {"date": "2004-12-07", "close": 0.181908798, "volume": 144132.0}, {"date": "2004-12-08", "close": 0.223698657, "volume": 10540002.0}, {"date": "2004-12-09", "close": 0.218782203, "volume": 879139.0}, {"date": "2004-12-10", "close": 0.208949295, "volume": 298918.0}, {"date": "2004-12-13", "close": 0.208949295, "volume": 91694.0}, {"date": "2004-12-14", "close": 0.233531565, "volume": 326009.0}, {"date": "2004-12-15", "close": 0.231073338, "volume": 82318.0}, {"date": "2004-12-16", "close": 0.228615111, "volume": 78349.0}, {"date": "2004-12-17", "close": 0.2458227, "volume": 223414.0}, {"date": "2004-12-20", "close": 0.282696105, "volume": 522734.0}, {"date": "2004-12-21", "close": 0.27040497, "volume": 401940.0}, {"date": "2004-12-22", "close": 0.27040497, "volume": 35798.0}, {"date": "2004-12-23", "close": 0.258113835, "volume": 225754.0}, {"date": "2004-12-24", "close": 0.258113835, "volume": 50850.0}, {"date": "2004-12-29", "close": 0.27040497, "volume": 161517.0}, {"date": "2004-12-30", "close": 0.282696105, "volume": 154904.0}, {"date": "2004-12-31", "close": 0.282696105, "volume": 95394.0}, {"date": "2005-01-04", "close": 0.307278375, "volume": 482843.0}, {"date": "2005-01-05", "close": 0.36873405, "volume": 1781630.0}, {"date": "2005-01-06", "close": 0.405607455, "volume": 1425361.0}, {"date": "2005-01-07", "close": 0.381025185, "volume": 541274.0}, {"date": "2005-01-10", "close": 0.36873405, "volume": 403924.0}, {"date": "2005-01-11", "close": 0.34415178, "volume": 480614.0}, {"date": "2005-01-12", "close": 0.331860645, "volume": 593812.0}, {"date": "2005-01-13", "close": 0.31956951, "volume": 197520.0}, {"date": "2005-01-14", "close": 0.331860645, "volume": 2324027.0}, {"date": "2005-01-17", "close": 0.36873405, "volume": 689907.0}, {"date": "2005-01-18", "close": 0.36873405, "volume": 392933.0}, {"date": "2005-01-19", "close": 0.34415178, "volume": 327960.0}, {"date": "2005-01-20", "close": 0.36873405, "volume": 412411.0}, {"date": "2005-01-21", "close": 0.36873405, "volume": 166885.0}, {"date": "2005-01-24", "close": 0.36873405, "volume": 91073.0}, {"date": "2005-01-25", "close": 0.356442915, "volume": 217506.0}, {"date": "2005-01-27", "close": 0.356442915, "volume": 97835.0}, {"date": "2005-01-28", "close": 0.36873405, "volume": 225881.0}, {"date": "2005-01-31", "close": 0.405607455, "volume": 610742.0}, {"date": "2005-02-01", "close": 0.41789859, "volume": 1765895.0}, {"date": "2005-02-02", "close": 0.479354265, "volume": 2488692.0}, {"date": "2005-02-03", "close": 0.454771995, "volume": 908544.0}, {"date": "2005-02-04", "close": 0.454771995, "volume": 333818.0}, {"date": "2005-02-07", "close": 0.44248086, "volume": 421708.0}, {"date": "2005-02-08", "close": 0.44248086, "volume": 189608.0}, {"date": "2005-02-09", "close": 0.430189725, "volume": 188294.0}, {"date": "2005-02-10", "close": 0.44248086, "volume": 137723.0}, {"date": "2005-02-11", "close": 0.454771995, "volume": 156485.0}, {"date": "2005-02-14", "close": 0.503936535, "volume": 2154580.0}, {"date": "2005-02-15", "close": 0.4916454, "volume": 666594.0}, {"date": "2005-02-16", "close": 0.479354265, "volume": 586790.0}, {"date": "2005-02-17", "close": 0.46706313, "volume": 216085.0}, {"date": "2005-02-18", "close": 0.46706313, "volume": 95557.0}, {"date": "2005-02-21", "close": 0.479354265, "volume": 920306.0}, {"date": "2005-02-22", "close": 0.51622767, "volume": 453851.0}, {"date": "2005-02-23", "close": 0.503936535, "volume": 572884.0}, {"date": "2005-02-24", "close": 0.479354265, "volume": 94434.0}, {"date": "2005-02-25", "close": 0.4916454, "volume": 417986.0}, {"date": "2005-02-28", "close": 0.479354265, "volume": 97835.0}, {"date": "2005-03-01", "close": 0.51622767, "volume": 1106880.0}, {"date": "2005-03-02", "close": 0.503936535, "volume": 242431.0}, {"date": "2005-03-03", "close": 0.479354265, "volume": 546513.0}, {"date": "2005-03-04", "close": 0.4916454, "volume": 39053.0}, {"date": "2005-03-07", "close": 0.46706313, "volume": 352682.0}, {"date": "2005-03-08", "close": 0.41789859, "volume": 810406.0}, {"date": "2005-03-09", "close": 0.41789859, "volume": 446080.0}, {"date": "2005-03-10", "close": 0.41789859, "volume": 318490.0}, {"date": "2005-03-11", "close": 0.405607455, "volume": 101699.0}, {"date": "2005-03-14", "close": 0.405607455, "volume": 90175.0}, {"date": "2005-03-15", "close": 0.405607455, "volume": 170808.0}, {"date": "2005-03-16", "close": 0.39331632, "volume": 199546.0}, {"date": "2005-03-17", "close": 0.405607455, "volume": 146930.0}, {"date": "2005-03-18", "close": 0.41789859, "volume": 58172.0}, {"date": "2005-03-21", "close": 0.39331632, "volume": 185110.0}, {"date": "2005-03-22", "close": 0.405607455, "volume": 63582.0}, {"date": "2005-03-23", "close": 0.39331632, "volume": 156640.0}, {"date": "2005-03-24", "close": 0.381025185, "volume": 126148.0}, {"date": "2005-03-29", "close": 0.381025185, "volume": 214234.0}, {"date": "2005-03-30", "close": 0.34415178, "volume": 365223.0}, {"date": "2005-03-31", "close": 0.36873405, "volume": 634502.0}, {"date": "2005-04-01", "close": 0.36873405, "volume": 432940.0}, {"date": "2005-04-04", "close": 0.356442915, "volume": 297977.0}, {"date": "2005-04-05", "close": 0.34415178, "volume": 266846.0}, {"date": "2005-04-06", "close": 0.34415178, "volume": 575530.0}, {"date": "2005-04-07", "close": 0.356442915, "volume": 208172.0}, {"date": "2005-04-08", "close": 0.36873405, "volume": 204261.0}, {"date": "2005-04-11", "close": 0.34415178, "volume": 85834.0}, {"date": "2005-04-13", "close": 0.34415178, "volume": 158505.0}, {"date": "2005-04-14", "close": 0.331860645, "volume": 123568.0}, {"date": "2005-04-15", "close": 0.31956951, "volume": 46904.0}, {"date": "2005-04-18", "close": 0.282696105, "volume": 469607.0}, {"date": "2005-04-19", "close": 0.29498724, "volume": 56002.0}, {"date": "2005-04-20", "close": 0.29498724, "volume": 119029.0}, {"date": "2005-04-21", "close": 0.29498724, "volume": 74190.0}, {"date": "2005-04-22", "close": 0.307278375, "volume": 276939.0}, {"date": "2005-04-26", "close": 0.31956951, "volume": 45863.0}, {"date": "2005-04-27", "close": 0.307278375, "volume": 60221.0}, {"date": "2005-04-28", "close": 0.29498724, "volume": 165906.0}, {"date": "2005-04-29", "close": 0.282696105, "volume": 32544.0}, {"date": "2005-05-02", "close": 0.282696105, "volume": 48816.0}, {"date": "2005-05-03", "close": 0.27040497, "volume": 292894.0}, {"date": "2005-05-04", "close": 0.258113835, "volume": 159465.0}, {"date": "2005-05-05", "close": 0.2458227, "volume": 306522.0}, {"date": "2005-05-06", "close": 0.258113835, "volume": 152641.0}, {"date": "2005-05-09", "close": 0.258113835, "volume": 101135.0}, {"date": "2005-05-10", "close": 0.258113835, "volume": 42714.0}, {"date": "2005-05-11", "close": 0.258113835, "volume": 88336.0}, {"date": "2005-05-12", "close": 0.2458227, "volume": 64681.0}, {"date": "2005-05-13", "close": 0.2458227, "volume": 19119.0}, {"date": "2005-05-16", "close": 0.2458227, "volume": 108493.0}, {"date": "2005-05-18", "close": 0.2458227, "volume": 65088.0}, {"date": "2005-05-19", "close": 0.2458227, "volume": 50850.0}, {"date": "2005-05-20", "close": 0.282696105, "volume": 368486.0}, {"date": "2005-05-23", "close": 0.282696105, "volume": 64966.0}, {"date": "2005-05-24", "close": 0.282696105, "volume": 9711.0}, {"date": "2005-05-25", "close": 0.282696105, "volume": 8136.0}, {"date": "2005-05-26", "close": 0.282696105, "volume": 107801.0}, {"date": "2005-05-27", "close": 0.282696105, "volume": 94327.0}, {"date": "2005-05-30", "close": 0.282696105, "volume": 78024.0}, {"date": "2005-05-31", "close": 0.282696105, "volume": 111869.0}, {"date": "2005-06-01", "close": 0.331860645, "volume": 1140446.0}, {"date": "2005-06-02", "close": 0.356442915, "volume": 1031578.0}, {"date": "2005-06-03", "close": 0.356442915, "volume": 563830.0}, {"date": "2005-06-06", "close": 0.34415178, "volume": 175291.0}, {"date": "2005-06-07", "close": 0.34415178, "volume": 153241.0}, {"date": "2005-06-08", "close": 0.356442915, "volume": 176903.0}, {"date": "2005-06-09", "close": 0.34415178, "volume": 61057.0}, {"date": "2005-06-10", "close": 0.34415178, "volume": 42828.0}, {"date": "2005-06-14", "close": 0.356442915, "volume": 33764.0}, {"date": "2005-06-15", "close": 0.39331632, "volume": 783745.0}, {"date": "2005-06-16", "close": 0.39331632, "volume": 226165.0}, {"date": "2005-06-17", "close": 0.36873405, "volume": 49969.0}, {"date": "2005-06-20", "close": 0.356442915, "volume": 116765.0}, {"date": "2005-06-21", "close": 0.34415178, "volume": 65244.0}, {"date": "2005-06-22", "close": 0.356442915, "volume": 20340.0}, {"date": "2005-06-23", "close": 0.356442915, "volume": 52890.0}, {"date": "2005-06-24", "close": 0.356442915, "volume": 127728.0}, {"date": "2005-06-27", "close": 0.34415178, "volume": 280086.0}, {"date": "2005-06-28", "close": 0.356442915, "volume": 89048.0}, {"date": "2005-06-29", "close": 0.41789859, "volume": 1045515.0}, {"date": "2005-06-30", "close": 0.41789859, "volume": 257704.0}, {"date": "2005-07-01", "close": 0.39331632, "volume": 361227.0}, {"date": "2005-07-04", "close": 0.405607455, "volume": 129870.0}, {"date": "2005-07-05", "close": 0.430189725, "volume": 199242.0}, {"date": "2005-07-06", "close": 0.479354265, "volume": 1484409.0}, {"date": "2005-07-07", "close": 0.46706313, "volume": 467694.0}, {"date": "2005-07-08", "close": 0.46706313, "volume": 503384.0}, {"date": "2005-07-11", "close": 0.51622767, "volume": 1507015.0}, {"date": "2005-07-12", "close": 0.51622767, "volume": 1154791.0}, {"date": "2005-07-13", "close": 0.54080994, "volume": 1347203.0}, {"date": "2005-07-14", "close": 0.54080994, "volume": 613283.0}, {"date": "2005-07-15", "close": 0.503936535, "volume": 1110554.0}, {"date": "2005-07-18", "close": 0.479354265, "volume": 566016.0}, {"date": "2005-07-19", "close": 0.4916454, "volume": 105198.0}, {"date": "2005-07-20", "close": 0.4916454, "volume": 88794.0}, {"date": "2005-07-21", "close": 0.54080994, "volume": 645857.0}, {"date": "2005-07-22", "close": 0.61455675, "volume": 2059462.0}, {"date": "2005-07-25", "close": 0.68830356, "volume": 1596509.0}, {"date": "2005-07-26", "close": 0.63913902, "volume": 594595.0}, {"date": "2005-07-27", "close": 0.63913902, "volume": 541587.0}, {"date": "2005-07-28", "close": 0.61455675, "volume": 111384.0}, {"date": "2005-07-29", "close": 0.63913902, "volume": 314427.0}, {"date": "2005-08-01", "close": 0.7374681, "volume": 1064145.0}, {"date": "2005-08-02", "close": 0.7374681, "volume": 1060412.0}, {"date": "2005-08-03", "close": 0.81121491, "volume": 676170.0}, {"date": "2005-08-04", "close": 0.749759235, "volume": 330869.0}, {"date": "2005-08-05", "close": 0.749759235, "volume": 225058.0}, {"date": "2005-08-08", "close": 0.76205037, "volume": 272888.0}, {"date": "2005-08-09", "close": 0.76205037, "volume": 207024.0}, {"date": "2005-08-10", "close": 0.749759235, "volume": 158773.0}, {"date": "2005-08-11", "close": 0.700594695, "volume": 371908.0}, {"date": "2005-08-12", "close": 0.700594695, "volume": 217701.0}, {"date": "2005-08-15", "close": 0.68830356, "volume": 177778.0}, {"date": "2005-08-16", "close": 0.7374681, "volume": 269675.0}, {"date": "2005-08-17", "close": 0.71288583, "volume": 224552.0}, {"date": "2005-08-18", "close": 0.7374681, "volume": 139641.0}, {"date": "2005-08-19", "close": 0.76205037, "volume": 451394.0}, {"date": "2005-08-22", "close": 0.749759235, "volume": 221800.0}, {"date": "2005-08-23", "close": 0.83579718, "volume": 735939.0}, {"date": "2005-08-24", "close": 0.81121491, "volume": 672200.0}, {"date": "2005-08-25", "close": 0.78663264, "volume": 329006.0}, {"date": "2005-08-26", "close": 0.798923775, "volume": 282674.0}, {"date": "2005-08-29", "close": 0.7374681, "volume": 367521.0}, {"date": "2005-08-30", "close": 0.798923775, "volume": 224113.0}, {"date": "2005-08-31", "close": 0.83579718, "volume": 180343.0}, {"date": "2005-09-01", "close": 0.872670585, "volume": 1115419.0}, {"date": "2005-09-02", "close": 0.88496172, "volume": 697327.0}, {"date": "2005-09-05", "close": 0.9832908, "volume": 1348573.0}, {"date": "2005-09-06", "close": 0.93412626, "volume": 894052.0}, {"date": "2005-09-07", "close": 0.921835125, "volume": 222866.0}, {"date": "2005-09-08", "close": 0.921835125, "volume": 115429.0}, {"date": "2005-09-09", "close": 0.93412626, "volume": 214952.0}, {"date": "2005-09-12", "close": 0.90954399, "volume": 199670.0}, {"date": "2005-09-13", "close": 0.93412626, "volume": 95003.0}, {"date": "2005-09-14", "close": 0.90954399, "volume": 2153500.0}, {"date": "2005-09-15", "close": 0.95870853, "volume": 417662.0}, {"date": "2005-09-16", "close": 0.95870853, "volume": 350476.0}, {"date": "2005-09-19", "close": 1.020164205, "volume": 1027750.0}, {"date": "2005-09-20", "close": 1.03245534, "volume": 403656.0}, {"date": "2005-09-21", "close": 1.03245534, "volume": 279412.0}, {"date": "2005-09-22", "close": 1.03245534, "volume": 403823.0}, {"date": "2005-09-23", "close": 1.069328745, "volume": 212761.0}, {"date": "2005-09-26", "close": 1.08161988, "volume": 401665.0}, {"date": "2005-09-27", "close": 1.05703761, "volume": 5546063.0}, {"date": "2005-09-28", "close": 1.069328745, "volume": 93238.0}, {"date": "2005-09-29", "close": 1.192240095, "volume": 854627.0}, {"date": "2005-09-30", "close": 1.15536669, "volume": 337544.0}, {"date": "2005-10-03", "close": 1.143075555, "volume": 442290.0}, {"date": "2005-10-04", "close": 1.044746475, "volume": 747990.0}, {"date": "2005-10-05", "close": 0.9832908, "volume": 956163.0}, {"date": "2005-10-06", "close": 0.95870853, "volume": 936903.0}, {"date": "2005-10-07", "close": 1.00787307, "volume": 347121.0}, {"date": "2005-10-10", "close": 1.069328745, "volume": 329318.0}, {"date": "2005-10-11", "close": 1.13078442, "volume": 456876.0}, {"date": "2005-10-12", "close": 1.10620215, "volume": 766448.0}, {"date": "2005-10-13", "close": 1.08161988, "volume": 216575.0}, {"date": "2005-10-14", "close": 1.020164205, "volume": 354375.0}, {"date": "2005-10-17", "close": 1.03245534, "volume": 297298.0}, {"date": "2005-10-18", "close": 1.03245534, "volume": 86321.0}, {"date": "2005-10-19", "close": 1.020164205, "volume": 281363.0}, {"date": "2005-10-20", "close": 1.03245534, "volume": 27906.0}, {"date": "2005-10-21", "close": 1.00787307, "volume": 299577.0}, {"date": "2005-10-24", "close": 0.946417395, "volume": 315803.0}, {"date": "2005-10-25", "close": 0.9832908, "volume": 188689.0}, {"date": "2005-10-26", "close": 0.970999665, "volume": 188030.0}, {"date": "2005-10-27", "close": 0.9832908, "volume": 128717.0}, {"date": "2005-10-28", "close": 0.9832908, "volume": 143285.0}, {"date": "2005-10-31", "close": 0.9832908, "volume": 149559.0}, {"date": "2005-11-01", "close": 0.970999665, "volume": 99086.0}, {"date": "2005-11-02", "close": 0.95870853, "volume": 210274.0}, {"date": "2005-11-03", "close": 0.921835125, "volume": 595642.0}, {"date": "2005-11-04", "close": 0.872670585, "volume": 441852.0}, {"date": "2005-11-07", "close": 0.78663264, "volume": 1303815.0}, {"date": "2005-11-08", "close": 0.823506045, "volume": 646136.0}, {"date": "2005-11-09", "close": 0.81121491, "volume": 230313.0}, {"date": "2005-11-10", "close": 0.81121491, "volume": 205385.0}, {"date": "2005-11-11", "close": 0.81121491, "volume": 145764.0}, {"date": "2005-11-14", "close": 0.90954399, "volume": 530311.0}, {"date": "2005-11-15", "close": 0.897252855, "volume": 221305.0}, {"date": "2005-11-16", "close": 0.86037945, "volume": 169451.0}, {"date": "2005-11-17", "close": 0.83579718, "volume": 103082.0}, {"date": "2005-11-18", "close": 0.83579718, "volume": 27145.0}, {"date": "2005-11-21", "close": 0.78663264, "volume": 140430.0}, {"date": "2005-11-22", "close": 0.81121491, "volume": 85482.0}, {"date": "2005-11-23", "close": 0.81121491, "volume": 40680.0}, {"date": "2005-11-24", "close": 0.798923775, "volume": 352747.0}, {"date": "2005-11-25", "close": 0.774341505, "volume": 245851.0}, {"date": "2005-11-28", "close": 0.76205037, "volume": 113231.0}, {"date": "2005-11-29", "close": 0.76205037, "volume": 123585.0}, {"date": "2005-11-30", "close": 0.774341505, "volume": 120148.0}, {"date": "2005-12-01", "close": 0.872670585, "volume": 594511.0}, {"date": "2005-12-02", "close": 0.848088315, "volume": 198564.0}, {"date": "2005-12-05", "close": 0.76205037, "volume": 251714.0}, {"date": "2005-12-06", "close": 0.774341505, "volume": 697800.0}, {"date": "2005-12-07", "close": 0.798923775, "volume": 285897.0}, {"date": "2005-12-08", "close": 0.83579718, "volume": 521063.0}, {"date": "2005-12-09", "close": 0.872670585, "volume": 406512.0}, {"date": "2005-12-12", "close": 0.83579718, "volume": 660891.0}, {"date": "2005-12-13", "close": 0.897252855, "volume": 276938.0}, {"date": "2005-12-14", "close": 0.93412626, "volume": 710164.0}, {"date": "2005-12-15", "close": 0.9832908, "volume": 668194.0}, {"date": "2005-12-16", "close": 1.03245534, "volume": 554354.0}, {"date": "2005-12-19", "close": 1.044746475, "volume": 430474.0}, {"date": "2005-12-20", "close": 1.020164205, "volume": 255362.0}, {"date": "2005-12-21", "close": 0.970999665, "volume": 151423.0}, {"date": "2005-12-22", "close": 0.95870853, "volume": 257692.0}, {"date": "2005-12-23", "close": 0.970999665, "volume": 63094.0}, {"date": "2005-12-28", "close": 0.95870853, "volume": 86322.0}, {"date": "2005-12-29", "close": 0.970999665, "volume": 76411.0}, {"date": "2005-12-30", "close": 0.95870853, "volume": 25779.0}, {"date": "2006-01-03", "close": 1.03245534, "volume": 129888.0}, {"date": "2006-01-04", "close": 0.9832908, "volume": 86662.0}, {"date": "2006-01-05", "close": 0.970999665, "volume": 30713.0}, {"date": "2006-01-06", "close": 0.946417395, "volume": 101781.0}, {"date": "2006-01-09", "close": 0.970999665, "volume": 116901.0}, {"date": "2006-01-10", "close": 0.93412626, "volume": 201971.0}, {"date": "2006-01-11", "close": 0.872670585, "volume": 189085.0}, {"date": "2006-01-12", "close": 0.921835125, "volume": 113703.0}, {"date": "2006-01-13", "close": 0.921835125, "volume": 102411.0}, {"date": "2006-01-16", "close": 0.95870853, "volume": 117205.0}, {"date": "2006-01-17", "close": 0.946417395, "volume": 122879.0}, {"date": "2006-01-18", "close": 0.93412626, "volume": 107829.0}, {"date": "2006-01-19", "close": 0.93412626, "volume": 126944.0}, {"date": "2006-01-20", "close": 0.95870853, "volume": 98421.0}, {"date": "2006-01-23", "close": 0.93412626, "volume": 211345.0}, {"date": "2006-01-24", "close": 0.946417395, "volume": 107739.0}, {"date": "2006-01-25", "close": 0.93412626, "volume": 183685.0}, {"date": "2006-01-27", "close": 0.921835125, "volume": 132616.0}, {"date": "2006-01-30", "close": 0.921835125, "volume": 108608.0}, {"date": "2006-01-31", "close": 0.90954399, "volume": 165344.0}, {"date": "2006-02-01", "close": 0.921835125, "volume": 122124.0}, {"date": "2006-02-02", "close": 0.897252855, "volume": 155832.0}, {"date": "2006-02-03", "close": 0.897252855, "volume": 18989799.0}, {"date": "2006-02-06", "close": 0.872670585, "volume": 466473.0}, {"date": "2006-02-07", "close": 0.86037945, "volume": 384256.0}, {"date": "2006-02-08", "close": 0.86037945, "volume": 253531.0}, {"date": "2006-02-09", "close": 0.872670585, "volume": 368762.0}, {"date": "2006-02-10", "close": 0.86037945, "volume": 200503.0}, {"date": "2006-02-13", "close": 0.86037945, "volume": 155283.0}, {"date": "2006-02-14", "close": 0.848088315, "volume": 131497.0}, {"date": "2006-02-15", "close": 0.83579718, "volume": 113341.0}, {"date": "2006-02-16", "close": 0.798923775, "volume": 129972.0}, {"date": "2006-02-17", "close": 0.83579718, "volume": 188393.0}, {"date": "2006-02-20", "close": 0.897252855, "volume": 359945.0}, {"date": "2006-02-21", "close": 0.88496172, "volume": 193496.0}, {"date": "2006-02-22", "close": 0.872670585, "volume": 454168.0}, {"date": "2006-02-23", "close": 0.83579718, "volume": 489082.0}, {"date": "2006-02-24", "close": 0.81121491, "volume": 214316.0}, {"date": "2006-02-27", "close": 0.86037945, "volume": 81248.0}, {"date": "2006-02-28", "close": 0.81121491, "volume": 82125.0}, {"date": "2006-03-01", "close": 0.823506045, "volume": 79531.0}, {"date": "2006-03-02", "close": 0.848088315, "volume": 674226.0}, {"date": "2006-03-03", "close": 0.848088315, "volume": 504876.0}, {"date": "2006-03-06", "close": 0.86037945, "volume": 291508.0}, {"date": "2006-03-07", "close": 0.848088315, "volume": 322277.0}, {"date": "2006-03-08", "close": 0.83579718, "volume": 79936.0}, {"date": "2006-03-09", "close": 0.86037945, "volume": 31991.0}, {"date": "2006-03-10", "close": 0.83579718, "volume": 129833.0}, {"date": "2006-03-13", "close": 0.848088315, "volume": 127249.0}, {"date": "2006-03-14", "close": 0.823506045, "volume": 123334.0}, {"date": "2006-03-15", "close": 0.823506045, "volume": 126317.0}, {"date": "2006-03-16", "close": 0.81121491, "volume": 119070.0}, {"date": "2006-03-17", "close": 0.798923775, "volume": 184666.0}, {"date": "2006-03-20", "close": 0.78663264, "volume": 93550.0}, {"date": "2006-03-21", "close": 0.749759235, "volume": 160190.0}, {"date": "2006-03-22", "close": 0.76205037, "volume": 134147.0}, {"date": "2006-03-23", "close": 0.78663264, "volume": 138304.0}, {"date": "2006-03-24", "close": 0.78663264, "volume": 68138.0}, {"date": "2006-03-27", "close": 0.774341505, "volume": 80953.0}, {"date": "2006-03-28", "close": 0.78663264, "volume": 132406.0}, {"date": "2006-03-29", "close": 0.823506045, "volume": 231052.0}, {"date": "2006-03-30", "close": 0.83579718, "volume": 137286.0}, {"date": "2006-03-31", "close": 0.823506045, "volume": 17492.0}, {"date": "2006-04-03", "close": 0.897252855, "volume": 1153520.0}, {"date": "2006-04-04", "close": 0.86037945, "volume": 805675.0}, {"date": "2006-04-05", "close": 0.897252855, "volume": 1016705.0}, {"date": "2006-04-06", "close": 0.897252855, "volume": 164943.0}, {"date": "2006-04-07", "close": 0.897252855, "volume": 145888.0}, {"date": "2006-04-10", "close": 0.90954399, "volume": 200623.0}, {"date": "2006-04-11", "close": 0.921835125, "volume": 703512.0}, {"date": "2006-04-12", "close": 0.88496172, "volume": 587403.0}, {"date": "2006-04-13", "close": 0.848088315, "volume": 361008.0}, {"date": "2006-04-18", "close": 0.83579718, "volume": 216044.0}, {"date": "2006-04-19", "close": 0.848088315, "volume": 251356.0}, {"date": "2006-04-20", "close": 0.848088315, "volume": 121470.0}, {"date": "2006-04-21", "close": 0.848088315, "volume": 185500.0}, {"date": "2006-04-24", "close": 0.823506045, "volume": 270787.0}, {"date": "2006-04-26", "close": 0.798923775, "volume": 221298.0}, {"date": "2006-04-27", "close": 0.848088315, "volume": 273324.0}, {"date": "2006-04-28", "close": 0.88496172, "volume": 1056773.0}, {"date": "2006-05-01", "close": 0.88496172, "volume": 914704.0}, {"date": "2006-05-02", "close": 0.88496172, "volume": 1426868.0}, {"date": "2006-05-03", "close": 0.897252855, "volume": 766279.0}, {"date": "2006-05-04", "close": 0.88496172, "volume": 233836.0}, {"date": "2006-05-05", "close": 0.88496172, "volume": 103706.0}, {"date": "2006-05-08", "close": 0.88496172, "volume": 469984.0}, {"date": "2006-05-09", "close": 0.88496172, "volume": 100634.0}, {"date": "2006-05-10", "close": 0.88496172, "volume": 105646.0}, {"date": "2006-05-11", "close": 0.88496172, "volume": 67265.0}, {"date": "2006-05-12", "close": 0.86037945, "volume": 97387.0}, {"date": "2006-05-15", "close": 0.86037945, "volume": 115219.0}, {"date": "2006-05-16", "close": 0.83579718, "volume": 84899.0}, {"date": "2006-05-17", "close": 0.848088315, "volume": 107287.0}, {"date": "2006-05-18", "close": 0.848088315, "volume": 209476.0}, {"date": "2006-05-19", "close": 0.83579718, "volume": 169217.0}, {"date": "2006-05-22", "close": 0.823506045, "volume": 148693.0}, {"date": "2006-05-23", "close": 0.78663264, "volume": 522857.0}, {"date": "2006-05-24", "close": 0.774341505, "volume": 513948.0}, {"date": "2006-05-25", "close": 0.76205037, "volume": 400207.0}, {"date": "2006-05-26", "close": 0.774341505, "volume": 882882.0}, {"date": "2006-05-29", "close": 0.78663264, "volume": 563738.0}, {"date": "2006-05-30", "close": 0.76205037, "volume": 349310.0}, {"date": "2006-05-31", "close": 0.76205037, "volume": 523398.0}, {"date": "2006-06-01", "close": 0.81121491, "volume": 310793.0}, {"date": "2006-06-02", "close": 0.83579718, "volume": 355138.0}, {"date": "2006-06-05", "close": 0.848088315, "volume": 51780.0}, {"date": "2006-06-06", "close": 0.83579718, "volume": 92120.0}, {"date": "2006-06-07", "close": 0.83579718, "volume": 143396.0}, {"date": "2006-06-09", "close": 0.774341505, "volume": 158651.0}, {"date": "2006-06-13", "close": 0.749759235, "volume": 289924.0}, {"date": "2006-06-14", "close": 0.725176965, "volume": 23112361.0}, {"date": "2006-06-15", "close": 0.725176965, "volume": 241834.0}, {"date": "2006-06-16", "close": 0.7374681, "volume": 294745.0}, {"date": "2006-06-19", "close": 0.7374681, "volume": 208936.0}, {"date": "2006-06-20", "close": 0.700594695, "volume": 266639.0}, {"date": "2006-06-21", "close": 0.700594695, "volume": 125470.0}, {"date": "2006-06-22", "close": 0.71288583, "volume": 62240.0}, {"date": "2006-06-23", "close": 0.68830356, "volume": 132079.0}, {"date": "2006-06-26", "close": 0.71288583, "volume": 143282.0}, {"date": "2006-06-27", "close": 0.68830356, "volume": 385383.0}, {"date": "2006-06-28", "close": 0.68830356, "volume": 726513.0}, {"date": "2006-06-29", "close": 0.68830356, "volume": 654274.0}, {"date": "2006-06-30", "close": 0.7374681, "volume": 743746.0}, {"date": "2006-07-03", "close": 0.76205037, "volume": 516179.0}, {"date": "2006-07-04", "close": 0.749759235, "volume": 276380.0}, {"date": "2006-07-05", "close": 0.7374681, "volume": 442560.0}, {"date": "2006-07-06", "close": 0.7374681, "volume": 145708.0}, {"date": "2006-07-07", "close": 0.7374681, "volume": 32035.0}, {"date": "2006-07-10", "close": 0.7374681, "volume": 58558.0}, {"date": "2006-07-11", "close": 0.71288583, "volume": 212043.0}, {"date": "2006-07-12", "close": 0.700594695, "volume": 261082.0}, {"date": "2006-07-13", "close": 0.68830356, "volume": 482868.0}, {"date": "2006-07-14", "close": 0.700594695, "volume": 103414.0}, {"date": "2006-07-17", "close": 0.68830356, "volume": 471886.0}, {"date": "2006-07-18", "close": 0.700594695, "volume": 150515.0}, {"date": "2006-07-19", "close": 0.71288583, "volume": 97370.0}, {"date": "2006-07-20", "close": 0.7374681, "volume": 279401.0}, {"date": "2006-07-21", "close": 0.7374681, "volume": 240649.0}, {"date": "2006-07-24", "close": 0.725176965, "volume": 285740.0}, {"date": "2006-07-25", "close": 0.76205037, "volume": 2753370.0}, {"date": "2006-07-26", "close": 0.76205037, "volume": 831248.0}, {"date": "2006-07-27", "close": 0.749759235, "volume": 207515.0}, {"date": "2006-07-28", "close": 0.76205037, "volume": 77442.0}, {"date": "2006-07-31", "close": 0.749759235, "volume": 322251.0}, {"date": "2006-08-01", "close": 0.7374681, "volume": 774852.0}, {"date": "2006-08-02", "close": 0.749759235, "volume": 134650.0}, {"date": "2006-08-03", "close": 0.749759235, "volume": 255266.0}, {"date": "2006-08-04", "close": 0.749759235, "volume": 70376.0}, {"date": "2006-08-07", "close": 0.76205037, "volume": 177935.0}, {"date": "2006-08-08", "close": 0.774341505, "volume": 145465.0}, {"date": "2006-08-09", "close": 0.76205037, "volume": 143219.0}, {"date": "2006-08-10", "close": 0.81121491, "volume": 845373.0}, {"date": "2006-08-11", "close": 0.823506045, "volume": 777281.0}, {"date": "2006-08-14", "close": 0.81121491, "volume": 714860.0}, {"date": "2006-08-15", "close": 0.81121491, "volume": 699586.0}, {"date": "2006-08-16", "close": 0.823506045, "volume": 608506.0}, {"date": "2006-08-17", "close": 0.83579718, "volume": 483022.0}, {"date": "2006-08-18", "close": 0.823506045, "volume": 236511.0}, {"date": "2006-08-21", "close": 0.823506045, "volume": 505315.0}, {"date": "2006-08-22", "close": 0.81121491, "volume": 432154.0}, {"date": "2006-08-23", "close": 0.81121491, "volume": 112500.0}, {"date": "2006-08-24", "close": 0.81121491, "volume": 92493.0}, {"date": "2006-08-25", "close": 0.81121491, "volume": 79345.0}, {"date": "2006-08-28", "close": 0.78663264, "volume": 67593.0}, {"date": "2006-08-29", "close": 0.81121491, "volume": 220555.0}, {"date": "2006-08-30", "close": 0.798923775, "volume": 691743.0}, {"date": "2006-08-31", "close": 0.823506045, "volume": 289650.0}, {"date": "2006-09-01", "close": 0.83579718, "volume": 64738.0}, {"date": "2006-09-04", "close": 0.83579718, "volume": 455226.0}, {"date": "2006-09-05", "close": 0.823506045, "volume": 212453.0}, {"date": "2006-09-06", "close": 0.81121491, "volume": 140055.0}, {"date": "2006-09-07", "close": 0.823506045, "volume": 84532.0}, {"date": "2006-09-08", "close": 0.81121491, "volume": 54918.0}, {"date": "2006-09-11", "close": 0.798923775, "volume": 255469.0}, {"date": "2006-09-12", "close": 0.798923775, "volume": 429023.0}, {"date": "2006-09-13", "close": 0.78663264, "volume": 68798.0}, {"date": "2006-09-14", "close": 0.78663264, "volume": 109347.0}, {"date": "2006-09-15", "close": 0.78663264, "volume": 249367.0}, {"date": "2006-09-18", "close": 0.78663264, "volume": 70420.0}, {"date": "2006-09-19", "close": 0.78663264, "volume": 73154.0}, {"date": "2006-09-20", "close": 0.798923775, "volume": 49327.0}, {"date": "2006-09-21", "close": 0.78663264, "volume": 64310.0}, {"date": "2006-09-22", "close": 0.76205037, "volume": 185052.0}, {"date": "2006-09-25", "close": 0.749759235, "volume": 264996.0}, {"date": "2006-09-26", "close": 0.76205037, "volume": 250893.0}, {"date": "2006-09-27", "close": 0.76205037, "volume": 33291.0}, {"date": "2006-09-28", "close": 0.798923775, "volume": 522444.0}, {"date": "2006-09-29", "close": 0.81121491, "volume": 208369.0}, {"date": "2006-10-02", "close": 0.86037945, "volume": 795007.0}, {"date": "2006-10-03", "close": 0.86037945, "volume": 1191882.0}, {"date": "2006-10-04", "close": 0.83579718, "volume": 616972.0}, {"date": "2006-10-05", "close": 0.83579718, "volume": 306808.0}, {"date": "2006-10-06", "close": 0.83579718, "volume": 71950.0}, {"date": "2006-10-09", "close": 0.798923775, "volume": 189942.0}, {"date": "2006-10-10", "close": 0.823506045, "volume": 275617.0}, {"date": "2006-10-11", "close": 0.823506045, "volume": 524982.0}, {"date": "2006-10-12", "close": 0.823506045, "volume": 121429.0}, {"date": "2006-10-13", "close": 0.823506045, "volume": 94265.0}, {"date": "2006-10-16", "close": 0.823506045, "volume": 317415.0}, {"date": "2006-10-17", "close": 0.83579718, "volume": 337679.0}, {"date": "2006-10-18", "close": 0.83579718, "volume": 87531.0}, {"date": "2006-10-19", "close": 0.83579718, "volume": 332891.0}, {"date": "2006-10-20", "close": 0.848088315, "volume": 92451.0}, {"date": "2006-10-23", "close": 0.848088315, "volume": 45073.0}, {"date": "2006-10-24", "close": 0.848088315, "volume": 192018.0}, {"date": "2006-10-25", "close": 0.93412626, "volume": 4433106.0}, {"date": "2006-10-26", "close": 0.9832908, "volume": 3285244.0}, {"date": "2006-10-27", "close": 0.946417395, "volume": 1477546.0}, {"date": "2006-10-30", "close": 0.970999665, "volume": 1104377.0}, {"date": "2006-10-31", "close": 0.9832908, "volume": 472477.0}, {"date": "2006-11-01", "close": 0.9832908, "volume": 451678.0}, {"date": "2006-11-02", "close": 0.93412626, "volume": 1304934.0}, {"date": "2006-11-03", "close": 0.946417395, "volume": 290007.0}, {"date": "2006-11-06", "close": 0.95870853, "volume": 408407.0}, {"date": "2006-11-07", "close": 0.95870853, "volume": 542893.0}, {"date": "2006-11-08", "close": 0.93412626, "volume": 493226.0}, {"date": "2006-11-09", "close": 0.946417395, "volume": 467390.0}, {"date": "2006-11-10", "close": 0.946417395, "volume": 575294.0}, {"date": "2006-11-13", "close": 0.946417395, "volume": 461113.0}, {"date": "2006-11-14", "close": 0.946417395, "volume": 403090.0}, {"date": "2006-11-15", "close": 0.95870853, "volume": 262728.0}, {"date": "2006-11-16", "close": 0.95870853, "volume": 307488.0}, {"date": "2006-11-17", "close": 0.95870853, "volume": 256943.0}, {"date": "2006-11-20", "close": 0.95870853, "volume": 331080.0}, {"date": "2006-11-21", "close": 0.946417395, "volume": 201893.0}, {"date": "2006-11-22", "close": 0.93412626, "volume": 738126.0}, {"date": "2006-11-23", "close": 0.897252855, "volume": 386348.0}, {"date": "2006-11-24", "close": 0.90954399, "volume": 282423.0}, {"date": "2006-11-27", "close": 0.897252855, "volume": 202869.0}, {"date": "2006-11-28", "close": 0.88496172, "volume": 184230.0}, {"date": "2006-11-29", "close": 0.88496172, "volume": 227851.0}, {"date": "2006-11-30", "close": 0.88496172, "volume": 103011.0}, {"date": "2006-12-01", "close": 0.872670585, "volume": 378317.0}, {"date": "2006-12-04", "close": 0.86037945, "volume": 235014.0}, {"date": "2006-12-05", "close": 0.86037945, "volume": 392546.0}, {"date": "2006-12-06", "close": 0.872670585, "volume": 69812.0}, {"date": "2006-12-07", "close": 0.872670585, "volume": 137661.0}, {"date": "2006-12-08", "close": 0.872670585, "volume": 171920.0}, {"date": "2006-12-11", "close": 0.86037945, "volume": 366696.0}, {"date": "2006-12-12", "close": 0.872670585, "volume": 239503.0}, {"date": "2006-12-13", "close": 0.86037945, "volume": 373413.0}, {"date": "2006-12-14", "close": 0.823506045, "volume": 295844.0}, {"date": "2006-12-15", "close": 0.823506045, "volume": 877187.0}, {"date": "2006-12-18", "close": 0.83579718, "volume": 604322.0}, {"date": "2006-12-19", "close": 0.848088315, "volume": 1276864.0}, {"date": "2006-12-20", "close": 0.86037945, "volume": 323485.0}, {"date": "2006-12-21", "close": 0.88496172, "volume": 663344.0}, {"date": "2006-12-22", "close": 0.86037945, "volume": 82812.0}, {"date": "2006-12-27", "close": 0.872670585, "volume": 134176.0}, {"date": "2006-12-28", "close": 0.872670585, "volume": 64560.0}, {"date": "2006-12-29", "close": 0.86037945, "volume": 132195.0}, {"date": "2007-01-02", "close": 0.897252855, "volume": 806347.0}, {"date": "2007-01-03", "close": 0.897252855, "volume": 732543.0}, {"date": "2007-01-04", "close": 0.90954399, "volume": 302584.0}, {"date": "2007-01-05", "close": 0.872670585, "volume": 485362.0}, {"date": "2007-01-08", "close": 0.88496172, "volume": 245531.0}, {"date": "2007-01-09", "close": 0.872670585, "volume": 102460.0}, {"date": "2007-01-10", "close": 0.88496172, "volume": 168154.0}, {"date": "2007-01-11", "close": 0.897252855, "volume": 105412.0}, {"date": "2007-01-12", "close": 0.897252855, "volume": 310089.0}, {"date": "2007-01-15", "close": 0.897252855, "volume": 306206.0}, {"date": "2007-01-16", "close": 0.897252855, "volume": 140551.0}, {"date": "2007-01-17", "close": 0.90954399, "volume": 81080.0}, {"date": "2007-01-18", "close": 0.90954399, "volume": 276995.0}, {"date": "2007-01-19", "close": 0.921835125, "volume": 202219.0}, {"date": "2007-01-22", "close": 0.93412626, "volume": 258169.0}, {"date": "2007-01-23", "close": 0.93412626, "volume": 427941.0}, {"date": "2007-01-24", "close": 0.93412626, "volume": 210884.0}, {"date": "2007-01-25", "close": 0.93412626, "volume": 162932.0}, {"date": "2007-01-29", "close": 0.897252855, "volume": 673343.0}, {"date": "2007-01-30", "close": 0.872670585, "volume": 861647.0}, {"date": "2007-01-31", "close": 0.848088315, "volume": 487590.0}, {"date": "2007-02-01", "close": 0.872670585, "volume": 201243.0}, {"date": "2007-02-02", "close": 0.872670585, "volume": 191665.0}, {"date": "2007-02-05", "close": 0.88496172, "volume": 250643.0}, {"date": "2007-02-06", "close": 0.897252855, "volume": 226217.0}, {"date": "2007-02-07", "close": 0.88496172, "volume": 379694.0}, {"date": "2007-02-08", "close": 0.872670585, "volume": 199119.0}, {"date": "2007-02-09", "close": 0.86037945, "volume": 886980.0}, {"date": "2007-02-12", "close": 0.848088315, "volume": 310436.0}, {"date": "2007-02-13", "close": 0.86037945, "volume": 303954.0}, {"date": "2007-02-14", "close": 0.848088315, "volume": 355234.0}, {"date": "2007-02-15", "close": 0.86037945, "volume": 160185.0}, {"date": "2007-02-16", "close": 0.86037945, "volume": 178914.0}, {"date": "2007-02-19", "close": 0.86037945, "volume": 318089.0}, {"date": "2007-02-20", "close": 0.848088315, "volume": 172904.0}, {"date": "2007-02-21", "close": 0.83579718, "volume": 358847.0}, {"date": "2007-02-22", "close": 0.848088315, "volume": 150706.0}, {"date": "2007-02-23", "close": 0.848088315, "volume": 129905.0}, {"date": "2007-02-26", "close": 0.83579718, "volume": 85720.0}, {"date": "2007-02-27", "close": 0.83579718, "volume": 899896.0}, {"date": "2007-02-28", "close": 0.78663264, "volume": 556672.0}, {"date": "2007-03-01", "close": 0.78663264, "volume": 275993.0}, {"date": "2007-03-02", "close": 0.78663264, "volume": 182400.0}, {"date": "2007-03-05", "close": 0.725176965, "volume": 510135.0}, {"date": "2007-03-06", "close": 0.700594695, "volume": 693873.0}, {"date": "2007-03-07", "close": 0.725176965, "volume": 869602.0}, {"date": "2007-03-08", "close": 0.7374681, "volume": 455024.0}, {"date": "2007-03-09", "close": 0.7374681, "volume": 661484.0}, {"date": "2007-03-12", "close": 0.7374681, "volume": 479247.0}, {"date": "2007-03-13", "close": 0.7374681, "volume": 352490.0}, {"date": "2007-03-14", "close": 0.71288583, "volume": 277539.0}, {"date": "2007-03-15", "close": 0.7374681, "volume": 334758.0}, {"date": "2007-03-16", "close": 0.7374681, "volume": 129191.0}, {"date": "2007-03-19", "close": 0.725176965, "volume": 183230.0}, {"date": "2007-03-20", "close": 0.725176965, "volume": 178718.0}, {"date": "2007-03-21", "close": 0.725176965, "volume": 184423.0}, {"date": "2007-03-22", "close": 0.725176965, "volume": 111421.0}, {"date": "2007-03-23", "close": 0.7374681, "volume": 192944.0}, {"date": "2007-03-26", "close": 0.7374681, "volume": 198544.0}, {"date": "2007-03-27", "close": 0.7374681, "volume": 725076.0}, {"date": "2007-03-28", "close": 0.7374681, "volume": 34384.0}, {"date": "2007-03-29", "close": 0.7374681, "volume": 493044.0}, {"date": "2007-03-30", "close": 0.7374681, "volume": 179121.0}, {"date": "2007-04-02", "close": 0.798923775, "volume": 1004236.0}, {"date": "2007-04-03", "close": 0.798923775, "volume": 286913.0}, {"date": "2007-04-04", "close": 0.81121491, "volume": 311802.0}, {"date": "2007-04-05", "close": 0.78663264, "volume": 417672.0}, {"date": "2007-04-10", "close": 0.78663264, "volume": 127061.0}, {"date": "2007-04-11", "close": 0.81121491, "volume": 398000.0}, {"date": "2007-04-12", "close": 0.823506045, "volume": 1775611.0}, {"date": "2007-04-13", "close": 0.86037945, "volume": 701405.0}, {"date": "2007-04-16", "close": 0.897252855, "volume": 787589.0}, {"date": "2007-04-17", "close": 0.86037945, "volume": 149860.0}, {"date": "2007-04-18", "close": 0.848088315, "volume": 362959.0}, {"date": "2007-04-19", "close": 0.848088315, "volume": 239183.0}, {"date": "2007-04-20", "close": 0.86037945, "volume": 558361.0}, {"date": "2007-04-23", "close": 0.83579718, "volume": 248047.0}, {"date": "2007-04-24", "close": 0.83579718, "volume": 191680.0}, {"date": "2007-04-26", "close": 0.848088315, "volume": 338155.0}, {"date": "2007-04-27", "close": 0.848088315, "volume": 167946.0}, {"date": "2007-04-30", "close": 0.83579718, "volume": 195299.0}, {"date": "2007-05-01", "close": 0.823506045, "volume": 268753.0}, {"date": "2007-05-02", "close": 0.823506045, "volume": 293769.0}, {"date": "2007-05-03", "close": 0.83579718, "volume": 220293.0}, {"date": "2007-05-04", "close": 0.83579718, "volume": 169806.0}, {"date": "2007-05-07", "close": 0.848088315, "volume": 241010.0}, {"date": "2007-05-08", "close": 0.83579718, "volume": 191908.0}, {"date": "2007-05-09", "close": 0.83579718, "volume": 179642.0}, {"date": "2007-05-10", "close": 0.83579718, "volume": 345597.0}, {"date": "2007-05-11", "close": 0.83579718, "volume": 134243.0}, {"date": "2007-05-14", "close": 0.83579718, "volume": 97489.0}, {"date": "2007-05-15", "close": 0.823506045, "volume": 84317.0}, {"date": "2007-05-16", "close": 0.83579718, "volume": 133343.0}, {"date": "2007-05-17", "close": 0.83579718, "volume": 192928.0}, {"date": "2007-05-18", "close": 0.823506045, "volume": 240042.0}, {"date": "2007-05-21", "close": 0.823506045, "volume": 147980.0}, {"date": "2007-05-22", "close": 0.823506045, "volume": 69379.0}, {"date": "2007-05-23", "close": 0.88496172, "volume": 1131365.0}, {"date": "2007-05-24", "close": 0.86037945, "volume": 322373.0}, {"date": "2007-05-25", "close": 0.848088315, "volume": 174354.0}, {"date": "2007-05-28", "close": 0.848088315, "volume": 203622.0}, {"date": "2007-05-29", "close": 0.86037945, "volume": 134953.0}, {"date": "2007-05-30", "close": 0.823506045, "volume": 204296.0}, {"date": "2007-05-31", "close": 0.798923775, "volume": 525955.0}, {"date": "2007-06-01", "close": 0.81121491, "volume": 134120.0}, {"date": "2007-06-04", "close": 0.81121491, "volume": 275532.0}, {"date": "2007-06-05", "close": 0.83579718, "volume": 211106.0}, {"date": "2007-06-06", "close": 0.83579718, "volume": 324854.0}, {"date": "2007-06-07", "close": 0.848088315, "volume": 264710.0}, {"date": "2007-06-25", "close": 0.82965195, "volume": 181916.0}, {"date": "2007-06-26", "close": 0.79277853, "volume": 273918.0}, {"date": "2007-06-27", "close": 0.74361397, "volume": 467366.0}, {"date": "2007-06-28", "close": 0.765123465, "volume": 831423.0}, {"date": "2007-06-29", "close": 0.77434182, "volume": 196563.0}, {"date": "2007-07-02", "close": 0.76205068, "volume": 117665.0}, {"date": "2007-07-03", "close": 0.7989241, "volume": 118768.0}, {"date": "2007-07-04", "close": 0.7989241, "volume": 182727.0}, {"date": "2007-07-05", "close": 0.81121524, "volume": 37458.0}, {"date": "2007-07-06", "close": 0.820433595, "volume": 300908.0}, {"date": "2007-07-09", "close": 0.81121524, "volume": 148977.0}, {"date": "2007-07-10", "close": 0.826579165, "volume": 113947.0}, {"date": "2007-07-11", "close": 0.808142455, "volume": 156617.0}, {"date": "2007-07-12", "close": 0.808142455, "volume": 43148.0}, {"date": "2007-07-13", "close": 0.7989241, "volume": 714192.0}, {"date": "2007-07-16", "close": 0.795851315, "volume": 76777.0}, {"date": "2007-07-17", "close": 0.795851315, "volume": 96071.0}, {"date": "2007-07-18", "close": 0.79277853, "volume": 10997.0}, {"date": "2007-07-19", "close": 0.78048739, "volume": 65034.0}, {"date": "2007-07-20", "close": 0.77434182, "volume": 145741.0}, {"date": "2007-07-23", "close": 0.76205068, "volume": 11859.0}, {"date": "2007-07-24", "close": 0.74361397, "volume": 289153.0}, {"date": "2007-07-25", "close": 0.71903169, "volume": 237519.0}, {"date": "2007-07-26", "close": 0.71903169, "volume": 440220.0}, {"date": "2007-07-27", "close": 0.71903169, "volume": 260344.0}, {"date": "2007-07-30", "close": 0.715958905, "volume": 206858.0}, {"date": "2007-07-31", "close": 0.746686755, "volume": 211484.0}, {"date": "2007-08-01", "close": 0.72517726, "volume": 522900.0}, {"date": "2007-08-02", "close": 0.77434182, "volume": 621261.0}, {"date": "2007-08-03", "close": 0.81736081, "volume": 961179.0}, {"date": "2007-08-06", "close": 0.81121524, "volume": 256915.0}, {"date": "2007-08-07", "close": 0.81121524, "volume": 636336.0}, {"date": "2007-08-08", "close": 0.83579752, "volume": 313652.0}, {"date": "2007-08-09", "close": 0.83579752, "volume": 1228560.0}, {"date": "2007-08-10", "close": 0.826579165, "volume": 312111.0}, {"date": "2007-08-13", "close": 0.81736081, "volume": 394364.0}, {"date": "2007-08-14", "close": 0.820433595, "volume": 100785.0}, {"date": "2007-08-15", "close": 0.78048739, "volume": 276132.0}, {"date": "2007-08-16", "close": 0.76205068, "volume": 907898.0}, {"date": "2007-08-17", "close": 0.746686755, "volume": 332075.0}, {"date": "2007-08-20", "close": 0.75590511, "volume": 110079.0}, {"date": "2007-08-21", "close": 0.72517726, "volume": 1658151.0}, {"date": "2007-08-22", "close": 0.74361397, "volume": 798850.0}, {"date": "2007-08-23", "close": 0.75590511, "volume": 495933.0}, {"date": "2007-08-24", "close": 0.758977895, "volume": 360834.0}, {"date": "2007-08-27", "close": 0.77434182, "volume": 596034.0}, {"date": "2007-08-28", "close": 0.78663296, "volume": 175675.0}, {"date": "2007-08-29", "close": 0.78048739, "volume": 223105.0}, {"date": "2007-08-30", "close": 0.78048739, "volume": 82620.0}, {"date": "2007-08-31", "close": 0.783560175, "volume": 91946.0}, {"date": "2007-09-03", "close": 0.826579165, "volume": 360253.0}, {"date": "2007-09-04", "close": 0.826579165, "volume": 304639.0}, {"date": "2007-09-05", "close": 0.86652537, "volume": 926570.0}, {"date": "2007-09-06", "close": 0.89110765, "volume": 1944389.0}, {"date": "2007-09-07", "close": 0.912617145, "volume": 1039759.0}, {"date": "2007-09-10", "close": 0.900326005, "volume": 502793.0}, {"date": "2007-09-11", "close": 0.90339879, "volume": 863816.0}, {"date": "2007-09-12", "close": 0.9218355, "volume": 908822.0}, {"date": "2007-09-13", "close": 0.90339879, "volume": 140376.0}, {"date": "2007-09-14", "close": 0.89110765, "volume": 442027.0}, {"date": "2007-09-17", "close": 0.906471575, "volume": 205140.0}, {"date": "2007-09-18", "close": 0.918762715, "volume": 566540.0}, {"date": "2007-09-19", "close": 0.95870892, "volume": 712705.0}, {"date": "2007-09-20", "close": 0.967927275, "volume": 408504.0}, {"date": "2007-09-21", "close": 0.97714563, "volume": 772467.0}, {"date": "2007-09-24", "close": 0.96485449, "volume": 146491.0}, {"date": "2007-09-25", "close": 0.96485449, "volume": 284475.0}, {"date": "2007-09-26", "close": 0.97100006, "volume": 548899.0}, {"date": "2007-09-27", "close": 0.980218415, "volume": 315979.0}, {"date": "2007-09-28", "close": 0.95256335, "volume": 430699.0}, {"date": "2007-10-01", "close": 0.94027221, "volume": 213817.0}, {"date": "2007-10-02", "close": 0.9218355, "volume": 432490.0}, {"date": "2007-10-03", "close": 0.900326005, "volume": 245868.0}, {"date": "2007-10-04", "close": 0.9218355, "volume": 295779.0}, {"date": "2007-10-05", "close": 0.9218355, "volume": 125069.0}, {"date": "2007-10-08", "close": 0.90339879, "volume": 247543.0}, {"date": "2007-10-09", "close": 0.9218355, "volume": 148888.0}, {"date": "2007-10-10", "close": 0.94641778, "volume": 255952.0}, {"date": "2007-10-11", "close": 0.943344995, "volume": 228472.0}, {"date": "2007-10-12", "close": 0.92798107, "volume": 218266.0}, {"date": "2007-10-15", "close": 0.92798107, "volume": 242093.0}, {"date": "2007-10-16", "close": 0.94027221, "volume": 285612.0}, {"date": "2007-10-17", "close": 0.97100006, "volume": 1090049.0}, {"date": "2007-10-18", "close": 0.99558234, "volume": 933645.0}, {"date": "2007-10-19", "close": 0.98943677, "volume": 186118.0}, {"date": "2007-10-22", "close": 0.9832912, "volume": 226962.0}, {"date": "2007-10-23", "close": 0.98943677, "volume": 272790.0}, {"date": "2007-10-24", "close": 0.99558234, "volume": 195167.0}, {"date": "2007-10-25", "close": 1.00787348, "volume": 205693.0}, {"date": "2007-10-26", "close": 1.00787348, "volume": 222399.0}, {"date": "2007-10-29", "close": 1.010946265, "volume": 214258.0}, {"date": "2007-10-30", "close": 1.01401905, "volume": 318861.0}, {"date": "2007-10-31", "close": 1.01401905, "volume": 204017.0}, {"date": "2007-11-01", "close": 1.05703804, "volume": 89634.0}, {"date": "2007-11-02", "close": 1.053965255, "volume": 107720.0}, {"date": "2007-11-05", "close": 1.0447469, "volume": 179326.0}, {"date": "2007-11-06", "close": 1.1062026, "volume": 82251.0}, {"date": "2007-11-07", "close": 1.13078488, "volume": 524742.0}, {"date": "2007-11-08", "close": 1.1062026, "volume": 397740.0}, {"date": "2007-11-09", "close": 1.11234817, "volume": 305783.0}, {"date": "2007-11-12", "close": 1.07547475, "volume": 146364.0}, {"date": "2007-11-13", "close": 1.07547475, "volume": 665099.0}, {"date": "2007-11-14", "close": 1.078547535, "volume": 554089.0}, {"date": "2007-11-15", "close": 1.08776589, "volume": 299482.0}, {"date": "2007-11-16", "close": 1.08162032, "volume": 148785.0}, {"date": "2007-11-19", "close": 1.08776589, "volume": 218364.0}, {"date": "2007-11-20", "close": 1.08776589, "volume": 100793.0}, {"date": "2007-11-21", "close": 1.07547475, "volume": 447327.0}, {"date": "2007-11-22", "close": 1.06932918, "volume": 122801.0}, {"date": "2007-11-23", "close": 1.05089247, "volume": 68163.0}, {"date": "2007-11-26", "close": 1.078547535, "volume": 122817.0}, {"date": "2007-11-27", "close": 1.084693105, "volume": 114565.0}, {"date": "2007-11-28", "close": 1.096984245, "volume": 114767.0}, {"date": "2007-11-29", "close": 1.096984245, "volume": 134363.0}, {"date": "2007-11-30", "close": 1.096984245, "volume": 66650.0}, {"date": "2007-12-03", "close": 1.09391146, "volume": 596288.0}, {"date": "2007-12-04", "close": 1.08162032, "volume": 426864.0}, {"date": "2007-12-05", "close": 1.103129815, "volume": 142856.0}, {"date": "2007-12-06", "close": 1.07547475, "volume": 224672.0}, {"date": "2007-12-07", "close": 1.08162032, "volume": 26849.0}, {"date": "2007-12-10", "close": 1.10005703, "volume": 386151.0}, {"date": "2007-12-11", "close": 1.078547535, "volume": 21458.0}, {"date": "2007-12-12", "close": 1.103129815, "volume": 42406.0}, {"date": "2007-12-13", "close": 1.1062026, "volume": 55772.0}, {"date": "2007-12-14", "close": 1.06318361, "volume": 70177.0}, {"date": "2007-12-17", "close": 1.03860133, "volume": 352848.0}, {"date": "2007-12-18", "close": 0.98943677, "volume": 158065.0}, {"date": "2007-12-19", "close": 1.02631019, "volume": 84065.0}, {"date": "2007-12-20", "close": 1.02016462, "volume": 84453.0}, {"date": "2007-12-21", "close": 1.0447469, "volume": 179661.0}, {"date": "2007-12-24", "close": 1.023237405, "volume": 10552.0}, {"date": "2007-12-27", "close": 1.01401905, "volume": 6712.0}, {"date": "2007-12-28", "close": 1.023237405, "volume": 12749.0}, {"date": "2007-12-31", "close": 1.0447469, "volume": 179915.0}, {"date": "2008-01-02", "close": 1.05703804, "volume": 175632.0}, {"date": "2008-01-03", "close": 1.05703804, "volume": 19933.0}, {"date": "2008-01-04", "close": 1.06318361, "volume": 47857.0}, {"date": "2008-01-07", "close": 1.03245576, "volume": 186507.0}, {"date": "2008-01-08", "close": 1.03860133, "volume": 36612.0}, {"date": "2008-01-09", "close": 1.03860133, "volume": 55995.0}, {"date": "2008-01-10", "close": 1.03860133, "volume": 59726.0}, {"date": "2008-01-11", "close": 1.004800695, "volume": 122039.0}, {"date": "2008-01-14", "close": 1.00787348, "volume": 143471.0}, {"date": "2008-01-15", "close": 1.00172791, "volume": 48822.0}, {"date": "2008-01-16", "close": 0.9832912, "volume": 150977.0}, {"date": "2008-01-17", "close": 0.94027221, "volume": 57531.0}, {"date": "2008-01-18", "close": 0.9218355, "volume": 268999.0}, {"date": "2008-01-21", "close": 0.9218355, "volume": 231874.0}, {"date": "2008-01-22", "close": 0.89110765, "volume": 680842.0}, {"date": "2008-01-23", "close": 0.9218355, "volume": 94992.0}, {"date": "2008-01-24", "close": 0.91568993, "volume": 105979.0}, {"date": "2008-01-25", "close": 0.93412664, "volume": 504720.0}, {"date": "2008-01-29", "close": 0.91568993, "volume": 146040.0}, {"date": "2008-01-30", "close": 0.912617145, "volume": 132453.0}, {"date": "2008-01-31", "close": 0.918762715, "volume": 37425.0}, {"date": "2008-02-01", "close": 0.906471575, "volume": 147867.0}, {"date": "2008-02-04", "close": 0.90954436, "volume": 333382.0}, {"date": "2008-02-05", "close": 0.90954436, "volume": 257792.0}, {"date": "2008-02-06", "close": 0.900326005, "volume": 107152.0}, {"date": "2008-02-07", "close": 0.89725322, "volume": 140020.0}, {"date": "2008-02-08", "close": 0.87881651, "volume": 129549.0}, {"date": "2008-02-11", "close": 0.88496208, "volume": 277618.0}, {"date": "2008-02-12", "close": 0.94641778, "volume": 1161110.0}, {"date": "2008-02-13", "close": 0.9218355, "volume": 176143.0}, {"date": "2008-02-14", "close": 0.912617145, "volume": 639431.0}, {"date": "2008-02-15", "close": 0.918762715, "volume": 183893.0}, {"date": "2008-02-18", "close": 0.912617145, "volume": 203493.0}, {"date": "2008-02-19", "close": 0.90954436, "volume": 110563.0}, {"date": "2008-02-20", "close": 0.90954436, "volume": 72667.0}, {"date": "2008-02-21", "close": 0.9218355, "volume": 273267.0}, {"date": "2008-02-22", "close": 0.918762715, "volume": 90309.0}, {"date": "2008-02-25", "close": 0.91568993, "volume": 111633.0}, {"date": "2008-02-26", "close": 0.90954436, "volume": 55855.0}, {"date": "2008-02-27", "close": 0.90954436, "volume": 68602.0}, {"date": "2008-02-28", "close": 0.88496208, "volume": 474417.0}, {"date": "2008-02-29", "close": 0.8603798, "volume": 43827.0}, {"date": "2008-03-03", "close": 0.838870305, "volume": 47188.0}, {"date": "2008-03-04", "close": 0.83579752, "volume": 183596.0}, {"date": "2008-03-05", "close": 0.84194309, "volume": 100450.0}, {"date": "2008-03-06", "close": 0.84194309, "volume": 205175.0}, {"date": "2008-03-07", "close": 0.84194309, "volume": 114500.0}, {"date": "2008-03-10", "close": 0.84194309, "volume": 30733.0}, {"date": "2008-03-11", "close": 0.84194309, "volume": 48926.0}, {"date": "2008-03-12", "close": 0.84194309, "volume": 191341.0}, {"date": "2008-03-13", "close": 0.832724735, "volume": 74281.0}, {"date": "2008-03-14", "close": 0.832724735, "volume": 52747.0}, {"date": "2008-03-17", "close": 0.857307015, "volume": 184248.0}, {"date": "2008-03-18", "close": 0.85423423, "volume": 184906.0}, {"date": "2008-03-19", "close": 0.87267094, "volume": 42720.0}, {"date": "2008-03-20", "close": 0.86652537, "volume": 3264.0}, {"date": "2008-03-25", "close": 0.87267094, "volume": 24663.0}, {"date": "2008-03-26", "close": 0.87267094, "volume": 68931.0}, {"date": "2008-03-27", "close": 0.86652537, "volume": 1313.0}, {"date": "2008-03-28", "close": 0.85423423, "volume": 33769.0}, {"date": "2008-03-31", "close": 0.8603798, "volume": 289669.0}, {"date": "2008-04-02", "close": 0.87881651, "volume": 41265.0}, {"date": "2008-04-03", "close": 0.89725322, "volume": 46098.0}, {"date": "2008-04-04", "close": 0.906471575, "volume": 310428.0}, {"date": "2008-04-07", "close": 0.90954436, "volume": 122378.0}, {"date": "2008-04-08", "close": 0.94641778, "volume": 107752.0}, {"date": "2008-04-09", "close": 0.97100006, "volume": 130636.0}, {"date": "2008-04-10", "close": 1.00172791, "volume": 524018.0}, {"date": "2008-04-11", "close": 1.02016462, "volume": 111405.0}, {"date": "2008-04-14", "close": 1.03245576, "volume": 117423.0}, {"date": "2008-04-15", "close": 1.01401905, "volume": 259882.0}, {"date": "2008-04-16", "close": 0.99558234, "volume": 12399.0}, {"date": "2008-04-17", "close": 0.99558234, "volume": 58597.0}, {"date": "2008-04-18", "close": 1.00172791, "volume": 16713.0}, {"date": "2008-04-21", "close": 0.9832912, "volume": 78040.0}, {"date": "2008-04-22", "close": 0.9832912, "volume": 60047.0}, {"date": "2008-04-23", "close": 0.9832912, "volume": 41087.0}, {"date": "2008-04-24", "close": 0.980218415, "volume": 1044406.0}, {"date": "2008-04-28", "close": 0.96485449, "volume": 103042.0}, {"date": "2008-04-29", "close": 0.974072845, "volume": 211494.0}, {"date": "2008-04-30", "close": 0.9832912, "volume": 244812.0}, {"date": "2008-05-01", "close": 0.980218415, "volume": 15990.0}, {"date": "2008-05-02", "close": 0.9832912, "volume": 123463.0}, {"date": "2008-05-05", "close": 0.9832912, "volume": 27306.0}, {"date": "2008-05-06", "close": 0.980218415, "volume": 128855.0}, {"date": "2008-05-07", "close": 0.97100006, "volume": 62014.0}, {"date": "2008-05-08", "close": 0.9218355, "volume": 101390.0}, {"date": "2008-05-09", "close": 0.924908285, "volume": 170865.0}, {"date": "2008-05-12", "close": 0.9218355, "volume": 81556.0}, {"date": "2008-05-13", "close": 0.9218355, "volume": 83266.0}, {"date": "2008-05-14", "close": 0.9218355, "volume": 37401.0}, {"date": "2008-05-15", "close": 0.94027221, "volume": 41819.0}, {"date": "2008-05-16", "close": 0.94641778, "volume": 49504.0}, {"date": "2008-05-19", "close": 0.9218355, "volume": 53372.0}, {"date": "2008-05-20", "close": 0.92798107, "volume": 22595.0}, {"date": "2008-05-21", "close": 0.931053855, "volume": 13574.0}, {"date": "2008-05-22", "close": 0.931053855, "volume": 1220.0}, {"date": "2008-05-23", "close": 0.93412664, "volume": 103356.0}, {"date": "2008-05-26", "close": 0.93412664, "volume": 18306.0}, {"date": "2008-05-27", "close": 0.89110765, "volume": 72060.0}, {"date": "2008-05-28", "close": 0.89110765, "volume": 137333.0}, {"date": "2008-05-29", "close": 0.89110765, "volume": 27348.0}, {"date": "2008-05-30", "close": 0.8603798, "volume": 96004.0}, {"date": "2008-06-02", "close": 0.83579752, "volume": 57764.0}, {"date": "2008-06-03", "close": 0.83579752, "volume": 64560.0}, {"date": "2008-06-04", "close": 0.8603798, "volume": 62525.0}, {"date": "2008-06-05", "close": 0.8603798, "volume": 24408.0}, {"date": "2008-06-06", "close": 0.8603798, "volume": 70944.0}, {"date": "2008-06-10", "close": 0.8603798, "volume": 296752.0}, {"date": "2008-06-11", "close": 0.8603798, "volume": 41798.0}, {"date": "2008-06-12", "close": 0.82965195, "volume": 25791.0}, {"date": "2008-06-13", "close": 0.82965195, "volume": 71189.0}, {"date": "2008-06-16", "close": 0.82965195, "volume": 24408.0}, {"date": "2008-06-17", "close": 0.7989241, "volume": 4475.0}, {"date": "2008-06-18", "close": 0.80506967, "volume": 31486.0}, {"date": "2008-06-19", "close": 0.80506967, "volume": 26126.0}, {"date": "2008-06-20", "close": 0.80506967, "volume": 15016.0}, {"date": "2008-06-23", "close": 0.7989241, "volume": 89448.0}, {"date": "2008-06-24", "close": 0.7989241, "volume": 49676.0}, {"date": "2008-06-25", "close": 0.7989241, "volume": 65154.0}, {"date": "2008-06-26", "close": 0.7989241, "volume": 119514.0}, {"date": "2008-06-27", "close": 0.78048739, "volume": 22597.0}, {"date": "2008-06-30", "close": 0.82965195, "volume": 60871.0}, {"date": "2008-07-01", "close": 0.77434182, "volume": 16923.0}, {"date": "2008-07-02", "close": 0.74361397, "volume": 129552.0}, {"date": "2008-07-03", "close": 0.740541185, "volume": 77698.0}, {"date": "2008-07-04", "close": 0.74361397, "volume": 13831.0}, {"date": "2008-07-07", "close": 0.76819625, "volume": 24408.0}, {"date": "2008-07-08", "close": 0.6760127, "volume": 60857.0}, {"date": "2008-07-09", "close": 0.70674055, "volume": 9194.0}, {"date": "2008-07-10", "close": 0.70674055, "volume": 40680.0}, {"date": "2008-07-11", "close": 0.70674055, "volume": 21349.0}, {"date": "2008-07-14", "close": 0.71288612, "volume": 17850.0}, {"date": "2008-07-15", "close": 0.71288612, "volume": 105520.0}, {"date": "2008-07-16", "close": 0.71903169, "volume": 214382.0}, {"date": "2008-07-17", "close": 0.71288612, "volume": 8299.0}, {"date": "2008-07-18", "close": 0.6760127, "volume": 22537.0}, {"date": "2008-07-21", "close": 0.6760127, "volume": 9682.0}, {"date": "2008-07-22", "close": 0.6760127, "volume": 16272.0}, {"date": "2008-07-23", "close": 0.71903169, "volume": 10494.0}, {"date": "2008-07-24", "close": 0.7374684, "volume": 28892.0}, {"date": "2008-07-25", "close": 0.7374684, "volume": 814.0}, {"date": "2008-07-28", "close": 0.7374684, "volume": 2441.0}, {"date": "2008-07-29", "close": 0.7374684, "volume": 14236.0}, {"date": "2008-07-30", "close": 0.7374684, "volume": 33452.0}, {"date": "2008-07-31", "close": 0.74361397, "volume": 40680.0}, {"date": "2008-08-01", "close": 0.74975954, "volume": 44769.0}, {"date": "2008-08-04", "close": 0.740541185, "volume": 22984.0}, {"date": "2008-08-05", "close": 0.740541185, "volume": 13018.0}, {"date": "2008-08-06", "close": 0.82965195, "volume": 49714.0}, {"date": "2008-08-07", "close": 0.84808866, "volume": 128226.0}, {"date": "2008-08-08", "close": 0.83579752, "volume": 34545.0}, {"date": "2008-08-11", "close": 0.83579752, "volume": 359605.0}, {"date": "2008-08-12", "close": 0.8603798, "volume": 82015.0}, {"date": "2008-08-13", "close": 0.84194309, "volume": 54561.0}, {"date": "2008-08-14", "close": 0.881889295, "volume": 107966.0}, {"date": "2008-08-15", "close": 0.88496208, "volume": 36812.0}, {"date": "2008-08-18", "close": 0.88496208, "volume": 5695.0}, {"date": "2008-08-19", "close": 0.84194309, "volume": 4519.0}, {"date": "2008-08-20", "close": 0.83579752, "volume": 45633.0}, {"date": "2008-08-21", "close": 0.82350638, "volume": 25119.0}, {"date": "2008-08-22", "close": 0.80506967, "volume": 11390.0}, {"date": "2008-08-25", "close": 0.80506967, "volume": 10170.0}, {"date": "2008-08-26", "close": 0.79277853, "volume": 40680.0}, {"date": "2008-08-27", "close": 0.83579752, "volume": 30559.0}, {"date": "2008-08-28", "close": 0.82965195, "volume": 17658.0}, {"date": "2008-08-29", "close": 0.8603798, "volume": 39788.0}, {"date": "2008-09-01", "close": 0.81736081, "volume": 135.0}, {"date": "2008-09-02", "close": 0.87267094, "volume": 9491.0}, {"date": "2008-09-03", "close": 0.88496208, "volume": 24408.0}, {"date": "2008-09-04", "close": 0.88496208, "volume": 8312013.0}, {"date": "2008-09-05", "close": 0.87881651, "volume": 13371.0}, {"date": "2008-09-08", "close": 0.82965195, "volume": 8440.0}, {"date": "2008-09-09", "close": 0.86652537, "volume": 151244.0}, {"date": "2008-09-11", "close": 0.85423423, "volume": 11390.0}, {"date": "2008-09-12", "close": 0.869598155, "volume": 16762.0}, {"date": "2008-09-15", "close": 0.85423423, "volume": 114611.0}, {"date": "2008-09-16", "close": 0.82965195, "volume": 110128.0}, {"date": "2008-09-17", "close": 0.82965195, "volume": 79960.0}, {"date": "2008-09-18", "close": 0.82350638, "volume": 86867.0}, {"date": "2008-09-19", "close": 0.82965195, "volume": 135413.0}, {"date": "2008-09-22", "close": 0.801996885, "volume": 3819.0}, {"date": "2008-09-23", "close": 0.801996885, "volume": 17325.0}, {"date": "2008-09-24", "close": 0.7989241, "volume": 167348.0}, {"date": "2008-09-25", "close": 0.80506967, "volume": 53655.0}, {"date": "2008-09-26", "close": 0.820433595, "volume": 97794.0}, {"date": "2008-09-29", "close": 0.78048739, "volume": 187737.0}, {"date": "2008-09-30", "close": 0.777414605, "volume": 129225.0}, {"date": "2008-10-01", "close": 0.78663296, "volume": 21681.0}, {"date": "2008-10-02", "close": 0.78663296, "volume": 16241.0}, {"date": "2008-10-03", "close": 0.783560175, "volume": 26771.0}, {"date": "2008-10-06", "close": 0.783560175, "volume": 6009.0}, {"date": "2008-10-07", "close": 0.7374684, "volume": 169970.0}, {"date": "2008-10-08", "close": 0.660648775, "volume": 221626.0}, {"date": "2008-10-09", "close": 0.6760127, "volume": 196724.0}, {"date": "2008-10-10", "close": 0.64528485, "volume": 246521.0}, {"date": "2008-10-13", "close": 0.66372156, "volume": 87551.0}, {"date": "2008-10-14", "close": 0.679085485, "volume": 54595.0}, {"date": "2008-10-15", "close": 0.697522195, "volume": 8415869.0}, {"date": "2008-10-16", "close": 0.6760127, "volume": 122539.0}, {"date": "2008-10-20", "close": 0.6760127, "volume": 2034.0}, {"date": "2008-10-21", "close": 0.6760127, "volume": 31037.0}, {"date": "2008-10-22", "close": 0.66372156, "volume": 93794.0}, {"date": "2008-10-23", "close": 0.68215827, "volume": 39834.0}, {"date": "2008-10-24", "close": 0.636066495, "volume": 35256.0}, {"date": "2008-10-27", "close": 0.62684814, "volume": 231627.0}, {"date": "2008-10-28", "close": 0.614557, "volume": 408553.0}, {"date": "2008-10-29", "close": 0.623775355, "volume": 37297.0}, {"date": "2008-10-30", "close": 0.648357635, "volume": 19883.0}, {"date": "2008-10-31", "close": 0.614557, "volume": 52532.0}, {"date": "2008-11-03", "close": 0.62684814, "volume": 54893.0}, {"date": "2008-11-04", "close": 0.642212065, "volume": 23983.0}, {"date": "2008-11-05", "close": 0.65143042, "volume": 138314.0}, {"date": "2008-11-06", "close": 0.63913928, "volume": 128286.0}, {"date": "2008-11-07", "close": 0.62684814, "volume": 157149.0}, {"date": "2008-11-10", "close": 0.62684814, "volume": 84934.0}, {"date": "2008-11-11", "close": 0.62684814, "volume": 162205.0}, {"date": "2008-11-12", "close": 0.63299371, "volume": 191037.0}, {"date": "2008-11-13", "close": 0.62684814, "volume": 104173.0}, {"date": "2008-11-14", "close": 0.63299371, "volume": 78574.0}, {"date": "2008-11-17", "close": 0.614557, "volume": 844773.0}, {"date": "2008-11-18", "close": 0.60841143, "volume": 107735.0}, {"date": "2008-11-19", "close": 0.59612029, "volume": 52286.0}, {"date": "2008-11-20", "close": 0.58382915, "volume": 75373.0}, {"date": "2008-11-21", "close": 0.55924687, "volume": 262588.0}, {"date": "2008-11-24", "close": 0.56539244, "volume": 32331.0}, {"date": "2008-11-25", "close": 0.59612029, "volume": 839465.0}, {"date": "2008-11-26", "close": 0.605338645, "volume": 23189.0}, {"date": "2008-11-27", "close": 0.70059498, "volume": 355622.0}, {"date": "2008-11-28", "close": 0.66372156, "volume": 287700.0}, {"date": "2008-12-01", "close": 0.65143042, "volume": 8471.0}, {"date": "2008-12-02", "close": 0.623775355, "volume": 22013.0}, {"date": "2008-12-03", "close": 0.62070257, "volume": 15496.0}, {"date": "2008-12-04", "close": 0.614557, "volume": 107954.0}, {"date": "2008-12-05", "close": 0.60226586, "volume": 65174.0}, {"date": "2008-12-08", "close": 0.605338645, "volume": 4882.0}, {"date": "2008-12-09", "close": 0.605338645, "volume": 4882.0}, {"date": "2008-12-10", "close": 0.62070257, "volume": 20815.0}, {"date": "2008-12-11", "close": 0.58382915, "volume": 54875.0}, {"date": "2008-12-12", "close": 0.59612029, "volume": 12199.0}, {"date": "2008-12-15", "close": 0.60226586, "volume": 5661.0}, {"date": "2008-12-16", "close": 0.59612029, "volume": 15929.0}, {"date": "2008-12-17", "close": 0.59612029, "volume": 7018.0}, {"date": "2008-12-18", "close": 0.59612029, "volume": 8624.0}, {"date": "2008-12-19", "close": 0.614557, "volume": 4882.0}, {"date": "2008-12-22", "close": 0.59612029, "volume": 17085.0}, {"date": "2008-12-23", "close": 0.57768358, "volume": 26211.0}, {"date": "2008-12-24", "close": 0.57768358, "volume": 3197.0}, {"date": "2008-12-30", "close": 0.58997472, "volume": 610.0}, {"date": "2008-12-31", "close": 0.593047505, "volume": 44442.0}, {"date": "2009-01-02", "close": 0.593047505, "volume": 1709.0}, {"date": "2009-01-05", "close": 0.65757599, "volume": 33479.0}, {"date": "2009-01-06", "close": 0.65757599, "volume": 28354.0}, {"date": "2009-01-07", "close": 0.65757599, "volume": 10577.0}, {"date": "2009-01-08", "close": 0.648357635, "volume": 16272.0}, {"date": "2009-01-12", "close": 0.70674055, "volume": 58675.0}, {"date": "2009-01-13", "close": 0.70674055, "volume": 12380.0}, {"date": "2009-01-14", "close": 0.660648775, "volume": 8198.0}, {"date": "2009-01-15", "close": 0.654503205, "volume": 44626.0}, {"date": "2009-01-16", "close": 0.65757599, "volume": 7042.0}, {"date": "2009-01-19", "close": 0.65757599, "volume": 269558.0}, {"date": "2009-01-20", "close": 0.64528485, "volume": 131236.0}, {"date": "2009-01-21", "close": 0.642212065, "volume": 248146.0}, {"date": "2009-01-22", "close": 0.629920925, "volume": 40473.0}, {"date": "2009-01-23", "close": 0.62684814, "volume": 19097.0}, {"date": "2009-01-27", "close": 0.614557, "volume": 54233.0}, {"date": "2009-01-28", "close": 0.6760127, "volume": 22781.0}, {"date": "2009-01-29", "close": 0.64528485, "volume": 88682.0}, {"date": "2009-01-30", "close": 0.654503205, "volume": 32414.0}, {"date": "2009-02-02", "close": 0.65757599, "volume": 765.0}, {"date": "2009-02-03", "close": 0.666794345, "volume": 5954.0}, {"date": "2009-02-04", "close": 0.666794345, "volume": 34625.0}, {"date": "2009-02-05", "close": 0.72517726, "volume": 190980.0}, {"date": "2009-02-06", "close": 0.70674055, "volume": 345058.0}, {"date": "2009-02-09", "close": 0.65143042, "volume": 95537.0}, {"date": "2009-02-10", "close": 0.65143042, "volume": 488157.0}, {"date": "2009-02-11", "close": 0.68215827, "volume": 14645.0}, {"date": "2009-02-12", "close": 0.703667765, "volume": 21564.0}, {"date": "2009-02-13", "close": 0.703667765, "volume": 32672.0}, {"date": "2009-02-16", "close": 0.672939915, "volume": 3254.0}, {"date": "2009-02-17", "close": 0.70674055, "volume": 29289.0}, {"date": "2009-02-18", "close": 0.70674055, "volume": 62139.0}, {"date": "2009-02-19", "close": 0.70674055, "volume": 16963.0}, {"date": "2009-02-20", "close": 0.70674055, "volume": 555359.0}, {"date": "2009-02-23", "close": 0.69444941, "volume": 59360.0}, {"date": "2009-02-24", "close": 0.69444941, "volume": 8868.0}, {"date": "2009-02-25", "close": 0.69444941, "volume": 87268.0}, {"date": "2009-02-26", "close": 0.69444941, "volume": 752.0}, {"date": "2009-02-27", "close": 0.68215827, "volume": 14127.0}, {"date": "2009-03-02", "close": 0.6760127, "volume": 65389.0}, {"date": "2009-03-03", "close": 0.666794345, "volume": 7070.0}, {"date": "2009-03-04", "close": 0.65757599, "volume": 20815.0}, {"date": "2009-03-05", "close": 0.65757599, "volume": 24082.0}, {"date": "2009-03-06", "close": 0.65757599, "volume": 5532.0}, {"date": "2009-03-09", "close": 0.64528485, "volume": 155244.0}, {"date": "2009-03-10", "close": 0.64528485, "volume": 16272.0}, {"date": "2009-03-11", "close": 0.63299371, "volume": 286330.0}, {"date": "2009-03-12", "close": 0.64528485, "volume": 14466.0}, {"date": "2009-03-16", "close": 0.68215827, "volume": 6834.0}, {"date": "2009-03-17", "close": 0.672939915, "volume": 7054.0}, {"date": "2009-03-18", "close": 0.65143042, "volume": 55894.0}, {"date": "2009-03-19", "close": 0.64528485, "volume": 25547.0}, {"date": "2009-03-20", "close": 0.648357635, "volume": 1627.0}, {"date": "2009-03-23", "close": 0.65143042, "volume": 7322.0}, {"date": "2009-03-24", "close": 0.65143042, "volume": 34910.0}, {"date": "2009-03-25", "close": 0.6760127, "volume": 357249.0}, {"date": "2009-03-26", "close": 0.691376625, "volume": 116238.0}, {"date": "2009-03-27", "close": 0.69444941, "volume": 19656.0}, {"date": "2009-03-30", "close": 0.69444941, "volume": 6834.0}, {"date": "2009-03-31", "close": 0.7374684, "volume": 72096.0}, {"date": "2009-04-01", "close": 0.7374684, "volume": 114832.0}, {"date": "2009-04-02", "close": 0.72517726, "volume": 65327.0}, {"date": "2009-04-03", "close": 0.7374684, "volume": 2929.0}, {"date": "2009-04-06", "close": 0.7989241, "volume": 117564.0}, {"date": "2009-04-07", "close": 0.832724735, "volume": 12204.0}, {"date": "2009-04-08", "close": 0.75590511, "volume": 34985.0}, {"date": "2009-04-09", "close": 0.76205068, "volume": 11654.0}, {"date": "2009-04-14", "close": 0.76819625, "volume": 35046.0}, {"date": "2009-04-15", "close": 0.75590511, "volume": 82171.0}, {"date": "2009-04-16", "close": 0.76205068, "volume": 26442.0}, {"date": "2009-04-17", "close": 0.75590511, "volume": 36498.0}, {"date": "2009-04-20", "close": 0.75590511, "volume": 760289.0}, {"date": "2009-04-21", "close": 0.75590511, "volume": 1951.0}, {"date": "2009-04-22", "close": 0.75590511, "volume": 11595.0}, {"date": "2009-04-24", "close": 0.74975954, "volume": 71103.0}, {"date": "2009-04-27", "close": 0.71903169, "volume": 110855.0}, {"date": "2009-04-28", "close": 0.660648775, "volume": 1505397.0}, {"date": "2009-04-29", "close": 0.70674055, "volume": 103081.0}, {"date": "2009-04-30", "close": 0.70674055, "volume": 424740.0}, {"date": "2009-05-01", "close": 0.71903169, "volume": 18794.0}, {"date": "2009-05-04", "close": 0.740541185, "volume": 57126.0}, {"date": "2009-05-05", "close": 0.76819625, "volume": 314410.0}, {"date": "2009-05-06", "close": 0.80506967, "volume": 122312.0}, {"date": "2009-05-07", "close": 0.8603798, "volume": 68189.0}, {"date": "2009-05-08", "close": 0.8603798, "volume": 120925.0}, {"date": "2009-05-11", "close": 0.851161445, "volume": 192801.0}, {"date": "2009-05-12", "close": 0.88496208, "volume": 161826.0}, {"date": "2009-05-13", "close": 0.8603798, "volume": 1484160.0}, {"date": "2009-05-14", "close": 0.8603798, "volume": 29804.0}, {"date": "2009-05-15", "close": 0.83579752, "volume": 58930.0}, {"date": "2009-05-18", "close": 0.83579752, "volume": 7453.0}, {"date": "2009-05-19", "close": 0.83579752, "volume": 194156.0}, {"date": "2009-05-20", "close": 0.83579752, "volume": 14012.0}, {"date": "2009-05-21", "close": 0.814288025, "volume": 297927.0}, {"date": "2009-05-22", "close": 0.832724735, "volume": 20496.0}, {"date": "2009-05-25", "close": 0.83579752, "volume": 71702.0}, {"date": "2009-05-26", "close": 0.83579752, "volume": 317530.0}, {"date": "2009-05-27", "close": 0.82965195, "volume": 166787.0}, {"date": "2009-05-28", "close": 0.765123465, "volume": 331458.0}, {"date": "2009-05-29", "close": 0.77434182, "volume": 54120.0}, {"date": "2009-06-01", "close": 0.771269035, "volume": 39518.0}, {"date": "2009-06-02", "close": 0.77434182, "volume": 155551.0}, {"date": "2009-06-03", "close": 0.75590511, "volume": 88986.0}, {"date": "2009-06-04", "close": 0.783560175, "volume": 124805.0}, {"date": "2009-06-05", "close": 0.79277853, "volume": 95088.0}, {"date": "2009-06-09", "close": 0.79277853, "volume": 67637.0}, {"date": "2009-06-10", "close": 0.7989241, "volume": 29662.0}, {"date": "2009-06-11", "close": 0.81121524, "volume": 48009.0}, {"date": "2009-06-12", "close": 0.80506967, "volume": 103383.0}, {"date": "2009-06-15", "close": 0.78663296, "volume": 124747.0}, {"date": "2009-06-16", "close": 0.789705745, "volume": 36797.0}, {"date": "2009-06-17", "close": 0.77434182, "volume": 29940.0}, {"date": "2009-06-18", "close": 0.783560175, "volume": 28300.0}, {"date": "2009-06-19", "close": 0.78663296, "volume": 18727.0}, {"date": "2009-06-22", "close": 0.820433595, "volume": 57059.0}, {"date": "2009-06-23", "close": 0.7989241, "volume": 259921.0}, {"date": "2009-06-24", "close": 0.820433595, "volume": 31750.0}, {"date": "2009-06-25", "close": 0.80506967, "volume": 389625.0}, {"date": "2009-06-26", "close": 0.81736081, "volume": 26958.0}, {"date": "2009-06-29", "close": 0.820433595, "volume": 44395.0}, {"date": "2009-06-30", "close": 0.81121524, "volume": 62557.0}, {"date": "2009-07-01", "close": 0.7989241, "volume": 26463.0}, {"date": "2009-07-02", "close": 0.79277853, "volume": 75975.0}, {"date": "2009-07-03", "close": 0.78048739, "volume": 120451.0}, {"date": "2009-07-06", "close": 0.78048739, "volume": 27150.0}, {"date": "2009-07-07", "close": 0.7374684, "volume": 52399.0}, {"date": "2009-07-09", "close": 0.78048739, "volume": 1139.0}, {"date": "2009-07-10", "close": 0.76819625, "volume": 22781.0}, {"date": "2009-07-13", "close": 0.76205068, "volume": 56258.0}, {"date": "2009-07-14", "close": 0.76205068, "volume": 35798.0}, {"date": "2009-07-15", "close": 0.76205068, "volume": 72573.0}, {"date": "2009-07-16", "close": 0.76205068, "volume": 74444.0}, {"date": "2009-07-17", "close": 0.73132283, "volume": 333562.0}, {"date": "2009-07-20", "close": 0.71288612, "volume": 239374.0}, {"date": "2009-07-21", "close": 0.728250045, "volume": 83198.0}, {"date": "2009-07-22", "close": 0.73132283, "volume": 745262.0}, {"date": "2009-07-23", "close": 0.734395615, "volume": 576026.0}, {"date": "2009-07-24", "close": 0.74361397, "volume": 98761.0}, {"date": "2009-07-27", "close": 0.7374684, "volume": 82375.0}, {"date": "2009-07-28", "close": 0.7374684, "volume": 52443.0}, {"date": "2009-07-29", "close": 0.73132283, "volume": 125222.0}, {"date": "2009-07-30", "close": 0.72517726, "volume": 42626.0}, {"date": "2009-07-31", "close": 0.73132283, "volume": 279211.0}, {"date": "2009-08-03", "close": 0.78663296, "volume": 445262.0}, {"date": "2009-08-04", "close": 0.78663296, "volume": 442354.0}, {"date": "2009-08-05", "close": 0.77434182, "volume": 109881.0}, {"date": "2009-08-06", "close": 0.81121524, "volume": 880742.0}, {"date": "2009-08-07", "close": 0.808142455, "volume": 1495777.0}, {"date": "2009-08-10", "close": 0.82965195, "volume": 3207305.0}, {"date": "2009-08-11", "close": 0.838870305, "volume": 332399.0}, {"date": "2009-08-12", "close": 0.90339879, "volume": 385051.0}, {"date": "2009-08-13", "close": 0.906471575, "volume": 875862.0}, {"date": "2009-08-14", "close": 0.90954436, "volume": 520969.0}, {"date": "2009-08-17", "close": 0.91568993, "volume": 286102.0}, {"date": "2009-08-18", "close": 0.92798107, "volume": 598213.0}, {"date": "2009-08-19", "close": 0.95256335, "volume": 285671.0}, {"date": "2009-08-20", "close": 0.97100006, "volume": 237223.0}, {"date": "2009-08-21", "close": 0.961781705, "volume": 67470.0}, {"date": "2009-08-24", "close": 0.97714563, "volume": 344829.0}, {"date": "2009-08-25", "close": 0.97100006, "volume": 1441116.0}, {"date": "2009-08-26", "close": 0.9832912, "volume": 145015.0}, {"date": "2009-08-27", "close": 0.97100006, "volume": 148650.0}, {"date": "2009-08-28", "close": 0.99558234, "volume": 89972.0}, {"date": "2009-08-31", "close": 0.986363985, "volume": 97584.0}, {"date": "2009-09-01", "close": 1.02631019, "volume": 3430178.0}, {"date": "2009-09-02", "close": 1.041674115, "volume": 221937.0}, {"date": "2009-09-03", "close": 1.06318361, "volume": 226508.0}, {"date": "2009-09-04", "close": 1.02631019, "volume": 578571.0}, {"date": "2009-09-07", "close": 1.00787348, "volume": 137338.0}, {"date": "2009-09-08", "close": 0.980218415, "volume": 315344.0}, {"date": "2009-09-09", "close": 0.97100006, "volume": 243937.0}, {"date": "2009-09-10", "close": 0.95870892, "volume": 425414.0}, {"date": "2009-09-11", "close": 0.97714563, "volume": 511087.0}, {"date": "2009-09-14", "close": 0.961781705, "volume": 110825.0}, {"date": "2009-09-15", "close": 0.967927275, "volume": 203701.0}, {"date": "2009-09-16", "close": 0.967927275, "volume": 994100.0}, {"date": "2009-09-17", "close": 0.95256335, "volume": 1045936.0}, {"date": "2009-09-18", "close": 0.943344995, "volume": 233137.0}, {"date": "2009-09-21", "close": 0.931053855, "volume": 901947.0}, {"date": "2009-09-22", "close": 0.937199425, "volume": 1499832.0}, {"date": "2009-09-23", "close": 0.949490565, "volume": 1151822.0}, {"date": "2009-09-24", "close": 0.95870892, "volume": 323265.0}, {"date": "2009-09-25", "close": 0.94641778, "volume": 233884.0}, {"date": "2009-09-28", "close": 0.94027221, "volume": 317616.0}, {"date": "2009-09-29", "close": 0.94641778, "volume": 287497.0}, {"date": "2009-09-30", "close": 0.97100006, "volume": 583231.0}, {"date": "2009-10-01", "close": 1.01401905, "volume": 740830.0}, {"date": "2009-10-02", "close": 0.97714563, "volume": 493873.0}, {"date": "2009-10-05", "close": 0.94027221, "volume": 143243.0}, {"date": "2009-10-06", "close": 0.95256335, "volume": 123689.0}, {"date": "2009-10-07", "close": 0.9832912, "volume": 280916.0}, {"date": "2009-10-08", "close": 0.97100006, "volume": 162963.0}, {"date": "2009-10-09", "close": 0.992509555, "volume": 725912.0}, {"date": "2009-10-12", "close": 1.00172791, "volume": 192711.0}, {"date": "2009-10-13", "close": 1.00787348, "volume": 228584.0}, {"date": "2009-10-14", "close": 1.004800695, "volume": 198021.0}, {"date": "2009-10-15", "close": 1.010946265, "volume": 405139.0}, {"date": "2009-10-16", "close": 1.02631019, "volume": 273477.0}, {"date": "2009-10-19", "close": 1.01401905, "volume": 176740.0}, {"date": "2009-10-20", "close": 1.02631019, "volume": 611393.0}, {"date": "2009-10-21", "close": 1.0447469, "volume": 400851.0}, {"date": "2009-10-22", "close": 1.03860133, "volume": 1144711.0}, {"date": "2009-10-23", "close": 1.05703804, "volume": 1320193.0}, {"date": "2009-10-26", "close": 1.07547475, "volume": 306116.0}, {"date": "2009-10-27", "close": 1.084693105, "volume": 512820.0}, {"date": "2009-10-28", "close": 1.19224058, "volume": 2267954.0}, {"date": "2009-10-29", "close": 1.176876655, "volume": 2161936.0}, {"date": "2009-10-30", "close": 1.15536716, "volume": 231337.0}, {"date": "2009-11-02", "close": 1.127712095, "volume": 242697.0}, {"date": "2009-11-03", "close": 1.13693045, "volume": 120139.0}, {"date": "2009-11-04", "close": 1.1676583, "volume": 327545.0}, {"date": "2009-11-05", "close": 1.15536716, "volume": 785278.0}, {"date": "2009-11-06", "close": 1.140003235, "volume": 1269028.0}, {"date": "2009-11-09", "close": 1.1676583, "volume": 205750.0}, {"date": "2009-11-10", "close": 1.1676583, "volume": 399525.0}, {"date": "2009-11-11", "close": 1.16151273, "volume": 121372.0}, {"date": "2009-11-12", "close": 1.15536716, "volume": 195036.0}, {"date": "2009-11-13", "close": 1.13693045, "volume": 394185.0}, {"date": "2009-11-16", "close": 1.13693045, "volume": 51834.0}, {"date": "2009-11-17", "close": 1.127712095, "volume": 82186.0}, {"date": "2009-11-18", "close": 1.11234817, "volume": 132447.0}, {"date": "2009-11-19", "close": 1.08776589, "volume": 219605.0}, {"date": "2009-11-20", "close": 1.08162032, "volume": 94903.0}, {"date": "2009-11-23", "close": 1.05703804, "volume": 335469.0}, {"date": "2009-11-24", "close": 1.08162032, "volume": 418568.0}, {"date": "2009-11-25", "close": 1.1062026, "volume": 597191.0}, {"date": "2009-11-26", "close": 1.08776589, "volume": 303505.0}, {"date": "2009-11-27", "close": 1.053965255, "volume": 109705.0}, {"date": "2009-11-30", "close": 1.06318361, "volume": 83270.0}, {"date": "2009-12-01", "close": 1.06318361, "volume": 112354.0}, {"date": "2009-12-02", "close": 1.05703804, "volume": 245966.0}, {"date": "2009-12-03", "close": 1.078547535, "volume": 1263173.0}, {"date": "2009-12-04", "close": 1.07547475, "volume": 61532.0}, {"date": "2009-12-07", "close": 1.11234817, "volume": 141504.0}, {"date": "2009-12-08", "close": 1.11849374, "volume": 95754.0}, {"date": "2009-12-09", "close": 1.103129815, "volume": 234714.0}, {"date": "2009-12-10", "close": 1.115420955, "volume": 349107.0}, {"date": "2009-12-11", "close": 1.11849374, "volume": 127661.0}, {"date": "2009-12-14", "close": 1.11849374, "volume": 7978.0}, {"date": "2009-12-15", "close": 1.11234817, "volume": 171415.0}, {"date": "2009-12-16", "close": 1.13693045, "volume": 130419.0}, {"date": "2009-12-17", "close": 1.13693045, "volume": 102523.0}, {"date": "2009-12-18", "close": 1.13078488, "volume": 134982.0}, {"date": "2009-12-21", "close": 1.16151273, "volume": 91466.0}, {"date": "2009-12-22", "close": 1.158439945, "volume": 101520.0}, {"date": "2009-12-23", "close": 1.1676583, "volume": 59454.0}, {"date": "2009-12-24", "close": 1.1676583, "volume": 46375.0}, {"date": "2009-12-29", "close": 1.219895645, "volume": 205224.0}, {"date": "2009-12-30", "close": 1.189167795, "volume": 77721.0}, {"date": "2009-12-31", "close": 1.229114, "volume": 300346.0}, {"date": "2010-01-04", "close": 1.26598742, "volume": 145261.0}, {"date": "2010-01-05", "close": 1.3520254, "volume": 340245.0}, {"date": "2010-01-06", "close": 1.39504439, "volume": 469660.0}, {"date": "2010-01-07", "close": 1.34587983, "volume": 272486.0}, {"date": "2010-01-08", "close": 1.33358869, "volume": 150752.0}, {"date": "2010-01-11", "close": 1.34587983, "volume": 106553.0}, {"date": "2010-01-12", "close": 1.36431654, "volume": 130476.0}, {"date": "2010-01-13", "close": 1.3520254, "volume": 214942.0}, {"date": "2010-01-14", "close": 1.3520254, "volume": 153206.0}, {"date": "2010-01-15", "close": 1.35817097, "volume": 155419.0}, {"date": "2010-01-18", "close": 1.37660768, "volume": 113208.0}, {"date": "2010-01-19", "close": 1.39504439, "volume": 557794.0}, {"date": "2010-01-20", "close": 1.4134811, "volume": 498084.0}, {"date": "2010-01-21", "close": 1.4134811, "volume": 330467.0}, {"date": "2010-01-22", "close": 1.43806338, "volume": 216180.0}, {"date": "2010-01-25", "close": 1.4134811, "volume": 63825.0}, {"date": "2010-01-27", "close": 1.40733553, "volume": 113607.0}, {"date": "2010-01-28", "close": 1.4134811, "volume": 381760.0}, {"date": "2010-01-29", "close": 1.45650009, "volume": 601843.0}, {"date": "2010-02-01", "close": 1.45650009, "volume": 772133.0}, {"date": "2010-02-02", "close": 1.49337351, "volume": 501724.0}, {"date": "2010-02-03", "close": 1.4749368, "volume": 487965.0}, {"date": "2010-02-04", "close": 1.43806338, "volume": 210067.0}, {"date": "2010-02-05", "close": 1.3520254, "volume": 575263.0}, {"date": "2010-02-08", "close": 1.32129755, "volume": 299608.0}, {"date": "2010-02-09", "close": 1.34587983, "volume": 449550.0}, {"date": "2010-02-10", "close": 1.3520254, "volume": 285235.0}, {"date": "2010-02-11", "close": 1.37046211, "volume": 167722.0}, {"date": "2010-02-12", "close": 1.39504439, "volume": 219934.0}, {"date": "2010-02-15", "close": 1.44420895, "volume": 214686.0}, {"date": "2010-02-16", "close": 1.4749368, "volume": 617196.0}, {"date": "2010-02-17", "close": 1.39504439, "volume": 767057.0}, {"date": "2010-02-18", "close": 1.4134811, "volume": 533119.0}, {"date": "2010-02-19", "close": 1.4134811, "volume": 126538.0}, {"date": "2010-02-22", "close": 1.42577224, "volume": 192448.0}, {"date": "2010-02-23", "close": 1.44420895, "volume": 541709.0}, {"date": "2010-02-24", "close": 1.45035452, "volume": 163287.0}, {"date": "2010-02-25", "close": 1.46264566, "volume": 428868.0}, {"date": "2010-02-26", "close": 1.44420895, "volume": 73752.0}, {"date": "2010-03-01", "close": 1.48722794, "volume": 700937.0}, {"date": "2010-03-02", "close": 1.4749368, "volume": 673252.0}, {"date": "2010-03-03", "close": 1.4749368, "volume": 203947.0}, {"date": "2010-03-04", "close": 1.44420895, "volume": 236772.0}, {"date": "2010-03-05", "close": 1.43806338, "volume": 116502.0}, {"date": "2010-03-08", "close": 1.44420895, "volume": 292621.0}, {"date": "2010-03-09", "close": 1.44420895, "volume": 177448.0}, {"date": "2010-03-10", "close": 1.59170263, "volume": 597619.0}, {"date": "2010-03-11", "close": 1.52410136, "volume": 369111.0}, {"date": "2010-03-12", "close": 1.5363925, "volume": 551457.0}, {"date": "2010-03-15", "close": 1.54253807, "volume": 676396.0}, {"date": "2010-03-16", "close": 1.5363925, "volume": 116442.0}, {"date": "2010-03-17", "close": 1.53024693, "volume": 572759.0}, {"date": "2010-03-18", "close": 1.54868364, "volume": 188962.0}, {"date": "2010-03-19", "close": 1.55482921, "volume": 233472.0}, {"date": "2010-03-22", "close": 1.61013934, "volume": 718067.0}, {"date": "2010-03-23", "close": 1.61628491, "volume": 382661.0}, {"date": "2010-03-24", "close": 1.62243048, "volume": 468645.0}, {"date": "2010-03-25", "close": 1.62857605, "volume": 393044.0}, {"date": "2010-03-26", "close": 1.54868364, "volume": 642800.0}, {"date": "2010-03-29", "close": 1.56712035, "volume": 295623.0}, {"date": "2010-03-30", "close": 1.55482921, "volume": 116271.0}, {"date": "2010-03-31", "close": 1.54868364, "volume": 262628.0}, {"date": "2010-04-01", "close": 1.54868364, "volume": 483812.0}, {"date": "2010-04-06", "close": 1.55482921, "volume": 254941.0}, {"date": "2010-04-07", "close": 1.56097478, "volume": 234416.0}, {"date": "2010-04-08", "close": 1.56712035, "volume": 501342.0}, {"date": "2010-04-09", "close": 1.56097478, "volume": 141779.0}, {"date": "2010-04-12", "close": 1.56097478, "volume": 1050575.0}, {"date": "2010-04-13", "close": 1.57326592, "volume": 283938.0}, {"date": "2010-04-14", "close": 1.56097478, "volume": 783403.0}, {"date": "2010-04-15", "close": 1.55482921, "volume": 5329034.0}, {"date": "2010-04-16", "close": 1.58555706, "volume": 405443.0}, {"date": "2010-04-19", "close": 1.55482921, "volume": 319713.0}, {"date": "2010-04-20", "close": 1.56712035, "volume": 665858.0}, {"date": "2010-04-21", "close": 1.5363925, "volume": 518705.0}, {"date": "2010-04-22", "close": 1.48108237, "volume": 1100441.0}, {"date": "2010-04-23", "close": 1.49337351, "volume": 470739.0}, {"date": "2010-04-27", "close": 1.50566465, "volume": 256202.0}, {"date": "2010-04-28", "close": 1.50566465, "volume": 641446.0}, {"date": "2010-04-29", "close": 1.48722794, "volume": 173945.0}, {"date": "2010-04-30", "close": 1.48108237, "volume": 484559.0}, {"date": "2010-05-03", "close": 1.38275325, "volume": 957831.0}, {"date": "2010-05-04", "close": 1.33973426, "volume": 855494.0}, {"date": "2010-05-05", "close": 1.30900641, "volume": 1061534.0}, {"date": "2010-05-06", "close": 1.26598742, "volume": 623719.0}, {"date": "2010-05-07", "close": 1.27213299, "volume": 1144717.0}, {"date": "2010-05-10", "close": 1.31515198, "volume": 826397.0}, {"date": "2010-05-11", "close": 1.32129755, "volume": 755748.0}, {"date": "2010-05-12", "close": 1.30900641, "volume": 290030.0}, {"date": "2010-05-13", "close": 1.32129755, "volume": 407380.0}, {"date": "2010-05-14", "close": 1.27827856, "volume": 466889.0}, {"date": "2010-05-17", "close": 1.23525957, "volume": 584421.0}, {"date": "2010-05-18", "close": 1.24755071, "volume": 145002.0}, {"date": "2010-05-19", "close": 1.229114, "volume": 357376.0}, {"date": "2010-05-20", "close": 1.19838615, "volume": 558820.0}, {"date": "2010-05-21", "close": 1.14922159, "volume": 470570.0}, {"date": "2010-05-24", "close": 1.21067729, "volume": 257057.0}, {"date": "2010-05-25", "close": 1.229114, "volume": 181137.0}, {"date": "2010-05-26", "close": 1.229114, "volume": 333240.0}, {"date": "2010-05-27", "close": 1.201458935, "volume": 533340.0}, {"date": "2010-05-28", "close": 1.219895645, "volume": 798798.0}, {"date": "2010-05-31", "close": 1.19224058, "volume": 185257.0}, {"date": "2010-06-01", "close": 1.1676583, "volume": 219309.0}, {"date": "2010-06-02", "close": 1.16151273, "volume": 496639.0}, {"date": "2010-06-03", "close": 1.19224058, "volume": 378048.0}, {"date": "2010-06-04", "close": 1.152294375, "volume": 249214.0}, {"date": "2010-06-07", "close": 1.164585515, "volume": 160115.0}, {"date": "2010-06-08", "close": 1.13693045, "volume": 207722.0}, {"date": "2010-06-09", "close": 1.14307602, "volume": 197238.0}, {"date": "2010-06-10", "close": 1.183022225, "volume": 133083.0}, {"date": "2010-06-11", "close": 1.189167795, "volume": 164553.0}, {"date": "2010-06-15", "close": 1.20453172, "volume": 83102.0}, {"date": "2010-06-16", "close": 1.24755071, "volume": 298308.0}, {"date": "2010-06-17", "close": 1.2905697, "volume": 444820.0}, {"date": "2010-06-18", "close": 1.26598742, "volume": 201732.0}, {"date": "2010-06-21", "close": 1.29671527, "volume": 228854.0}, {"date": "2010-06-22", "close": 1.27213299, "volume": 150482.0}, {"date": "2010-06-23", "close": 1.2905697, "volume": 104173.0}, {"date": "2010-06-24", "close": 1.25984185, "volume": 110548.0}, {"date": "2010-06-25", "close": 1.229114, "volume": 286231.0}, {"date": "2010-06-28", "close": 1.21067729, "volume": 329989.0}, {"date": "2010-06-29", "close": 1.176876655, "volume": 188633.0}, {"date": "2010-06-30", "close": 1.15536716, "volume": 282197.0}, {"date": "2010-07-01", "close": 1.17380387, "volume": 226915.0}, {"date": "2010-07-02", "close": 1.195313365, "volume": 94219.0}, {"date": "2010-07-05", "close": 1.207604505, "volume": 247466.0}, {"date": "2010-07-06", "close": 1.229114, "volume": 154118.0}, {"date": "2010-07-07", "close": 1.21682286, "volume": 163921.0}, {"date": "2010-07-08", "close": 1.26598742, "volume": 292713.0}, {"date": "2010-07-09", "close": 1.28442413, "volume": 106857.0}, {"date": "2010-07-12", "close": 1.25984185, "volume": 108808.0}, {"date": "2010-07-13", "close": 1.26598742, "volume": 58027.0}, {"date": "2010-07-14", "close": 1.2905697, "volume": 121706.0}, {"date": "2010-07-15", "close": 1.30286084, "volume": 89526.0}, {"date": "2010-07-16", "close": 1.27827856, "volume": 9950.0}, {"date": "2010-07-19", "close": 1.25984185, "volume": 164802.0}, {"date": "2010-07-20", "close": 1.31515198, "volume": 209767.0}, {"date": "2010-07-21", "close": 1.32129755, "volume": 503952.0}, {"date": "2010-07-22", "close": 1.29671527, "volume": 184702.0}, {"date": "2010-07-23", "close": 1.26598742, "volume": 266750.0}, {"date": "2010-07-26", "close": 1.31515198, "volume": 572562.0}, {"date": "2010-07-27", "close": 1.31515198, "volume": 279489.0}, {"date": "2010-07-28", "close": 1.34587983, "volume": 185368.0}, {"date": "2010-07-29", "close": 1.34587983, "volume": 422390.0}, {"date": "2010-07-30", "close": 1.33358869, "volume": 173561.0}, {"date": "2010-08-02", "close": 1.37046211, "volume": 158063.0}, {"date": "2010-08-03", "close": 1.40733553, "volume": 235158.0}, {"date": "2010-08-04", "close": 1.39504439, "volume": 304390.0}, {"date": "2010-08-05", "close": 1.40733553, "volume": 1500297.0}, {"date": "2010-08-06", "close": 1.37046211, "volume": 260127.0}, {"date": "2010-08-09", "close": 1.4134811, "volume": 285323.0}, {"date": "2010-08-10", "close": 1.38889882, "volume": 288282.0}, {"date": "2010-08-11", "close": 1.38889882, "volume": 256315.0}, {"date": "2010-08-12", "close": 1.36431654, "volume": 122005.0}, {"date": "2010-08-13", "close": 1.39504439, "volume": 390683.0}, {"date": "2010-08-16", "close": 1.40118996, "volume": 164512.0}, {"date": "2010-08-17", "close": 1.4134811, "volume": 122656.0}, {"date": "2010-08-18", "close": 1.39504439, "volume": 367772.0}, {"date": "2010-08-19", "close": 1.4134811, "volume": 123549.0}, {"date": "2010-08-20", "close": 1.38889882, "volume": 56615.0}, {"date": "2010-08-23", "close": 1.38275325, "volume": 385732.0}, {"date": "2010-08-24", "close": 1.32129755, "volume": 1196890.0}, {"date": "2010-08-25", "close": 1.25369628, "volume": 453782.0}, {"date": "2010-08-26", "close": 1.2905697, "volume": 3452856.0}, {"date": "2010-08-27", "close": 1.32129755, "volume": 68353.0}, {"date": "2010-08-30", "close": 1.33358869, "volume": 166108.0}, {"date": "2010-08-31", "close": 1.32744312, "volume": 60896.0}, {"date": "2010-09-01", "close": 1.34587983, "volume": 78712.0}, {"date": "2010-09-02", "close": 1.36431654, "volume": 59977.0}, {"date": "2010-09-03", "close": 1.3520254, "volume": 155193.0}, {"date": "2010-09-06", "close": 1.39504439, "volume": 225943.0}, {"date": "2010-09-07", "close": 1.38889882, "volume": 216397.0}, {"date": "2010-09-08", "close": 1.42577224, "volume": 315541.0}, {"date": "2010-09-09", "close": 1.4134811, "volume": 160594.0}, {"date": "2010-09-10", "close": 1.41962667, "volume": 143110.0}, {"date": "2010-09-13", "close": 1.41962667, "volume": 506641.0}, {"date": "2010-09-14", "close": 1.43191781, "volume": 242383.0}, {"date": "2010-09-15", "close": 1.43806338, "volume": 168365.0}, {"date": "2010-09-16", "close": 1.45035452, "volume": 202814.0}, {"date": "2010-09-17", "close": 1.50566465, "volume": 488778.0}, {"date": "2010-09-20", "close": 1.49337351, "volume": 330327.0}, {"date": "2010-09-21", "close": 1.45035452, "volume": 117688.0}, {"date": "2010-09-22", "close": 1.45650009, "volume": 32329.0}, {"date": "2010-09-23", "close": 1.45650009, "volume": 155707.0}, {"date": "2010-09-24", "close": 1.44420895, "volume": 131843.0}, {"date": "2010-09-27", "close": 1.48722794, "volume": 219819.0}, {"date": "2010-09-28", "close": 1.50566465, "volume": 207216.0}, {"date": "2010-09-29", "close": 1.48108237, "volume": 56747.0}, {"date": "2010-09-30", "close": 1.48108237, "volume": 97665.0}, {"date": "2010-10-01", "close": 1.4749368, "volume": 212529.0}, {"date": "2010-10-04", "close": 1.48722794, "volume": 95195.0}, {"date": "2010-10-05", "close": 1.50566465, "volume": 262452.0}, {"date": "2010-10-06", "close": 1.56712035, "volume": 324037.0}, {"date": "2010-10-07", "close": 1.56712035, "volume": 176125.0}, {"date": "2010-10-08", "close": 1.57941149, "volume": 687437.0}, {"date": "2010-10-11", "close": 1.61628491, "volume": 334430.0}, {"date": "2010-10-12", "close": 1.61013934, "volume": 375052.0}, {"date": "2010-10-13", "close": 1.65315833, "volume": 250678.0}, {"date": "2010-10-14", "close": 1.64086719, "volume": 226423.0}, {"date": "2010-10-15", "close": 1.62243048, "volume": 259232.0}, {"date": "2010-10-18", "close": 1.5978482, "volume": 595147.0}, {"date": "2010-10-19", "close": 1.5978482, "volume": 128667.0}, {"date": "2010-10-20", "close": 1.57326592, "volume": 331833.0}, {"date": "2010-10-21", "close": 1.61013934, "volume": 415143.0}, {"date": "2010-10-22", "close": 1.62243048, "volume": 115307.0}, {"date": "2010-10-25", "close": 1.62243048, "volume": 117603.0}, {"date": "2010-10-26", "close": 1.5978482, "volume": 565840.0}, {"date": "2010-10-27", "close": 1.55482921, "volume": 229126.0}, {"date": "2010-10-28", "close": 1.61013934, "volume": 797794.0}, {"date": "2010-10-29", "close": 1.59170263, "volume": 121968.0}, {"date": "2010-11-01", "close": 1.60399377, "volume": 125074.0}, {"date": "2010-11-02", "close": 1.62243048, "volume": 166001.0}, {"date": "2010-11-03", "close": 1.62857605, "volume": 370625.0}, {"date": "2010-11-04", "close": 1.62243048, "volume": 61376.0}, {"date": "2010-11-05", "close": 1.61013934, "volume": 157940.0}, {"date": "2010-11-08", "close": 1.61628491, "volume": 167994.0}, {"date": "2010-11-09", "close": 1.62243048, "volume": 148645.0}, {"date": "2010-11-10", "close": 1.62243048, "volume": 302548.0}, {"date": "2010-11-11", "close": 1.61628491, "volume": 148818.0}, {"date": "2010-11-12", "close": 1.5978482, "volume": 120121.0}, {"date": "2010-11-15", "close": 1.61628491, "volume": 185307.0}, {"date": "2010-11-16", "close": 1.50566465, "volume": 1633038.0}, {"date": "2010-11-17", "close": 1.45035452, "volume": 847881.0}, {"date": "2010-11-18", "close": 1.46264566, "volume": 197957.0}, {"date": "2010-11-19", "close": 1.48108237, "volume": 244775.0}, {"date": "2010-11-22", "close": 1.45650009, "volume": 235553.0}, {"date": "2010-11-23", "close": 1.42577224, "volume": 102397.0}, {"date": "2010-11-24", "close": 1.38889882, "volume": 249036.0}, {"date": "2010-11-25", "close": 1.4134811, "volume": 348444.0}, {"date": "2010-11-26", "close": 1.40118996, "volume": 213043.0}, {"date": "2010-11-29", "close": 1.36431654, "volume": 262029.0}, {"date": "2010-11-30", "close": 1.36431654, "volume": 389315.0}, {"date": "2010-12-01", "close": 1.38275325, "volume": 104451.0}, {"date": "2010-12-02", "close": 1.41962667, "volume": 130684.0}, {"date": "2010-12-03", "close": 1.38889882, "volume": 90926.0}, {"date": "2010-12-06", "close": 1.37046211, "volume": 247043.0}, {"date": "2010-12-07", "close": 1.4134811, "volume": 90763.0}, {"date": "2010-12-08", "close": 1.4134811, "volume": 69151.0}, {"date": "2010-12-09", "close": 1.39504439, "volume": 156711.0}, {"date": "2010-12-10", "close": 1.37046211, "volume": 330918.0}, {"date": "2010-12-13", "close": 1.38275325, "volume": 85937.0}, {"date": "2010-12-14", "close": 1.40118996, "volume": 305667.0}, {"date": "2010-12-15", "close": 1.46264566, "volume": 203717.0}, {"date": "2010-12-16", "close": 1.46264566, "volume": 100020.0}, {"date": "2010-12-17", "close": 1.46879123, "volume": 76888.0}, {"date": "2010-12-20", "close": 1.44420895, "volume": 127435.0}, {"date": "2010-12-21", "close": 1.46879123, "volume": 89246.0}, {"date": "2010-12-22", "close": 1.4749368, "volume": 147067.0}, {"date": "2010-12-23", "close": 1.45035452, "volume": 39220.0}, {"date": "2010-12-24", "close": 1.50566465, "volume": 129653.0}, {"date": "2010-12-29", "close": 1.50566465, "volume": 18410.0}, {"date": "2010-12-30", "close": 1.50566465, "volume": 108354.0}, {"date": "2010-12-31", "close": 1.48108237, "volume": 8003.0}, {"date": "2011-01-04", "close": 1.48722794, "volume": 50710.0}, {"date": "2011-01-05", "close": 1.53024693, "volume": 208243.0}, {"date": "2011-01-06", "close": 1.52410136, "volume": 206284.0}, {"date": "2011-01-07", "close": 1.5363925, "volume": 158892.0}, {"date": "2011-01-10", "close": 1.51795579, "volume": 150300.0}, {"date": "2011-01-11", "close": 1.51181022, "volume": 53564.0}, {"date": "2011-01-12", "close": 1.46264566, "volume": 191224.0}, {"date": "2011-01-13", "close": 1.49951908, "volume": 188547.0}, {"date": "2011-01-14", "close": 1.49951908, "volume": 125066.0}, {"date": "2011-01-17", "close": 1.50566465, "volume": 117158.0}, {"date": "2011-01-18", "close": 1.51181022, "volume": 291957.0}, {"date": "2011-01-19", "close": 1.5363925, "volume": 185635.0}, {"date": "2011-01-20", "close": 1.53024693, "volume": 90337.0}, {"date": "2011-01-21", "close": 1.53024693, "volume": 131983.0}, {"date": "2011-01-24", "close": 1.52410136, "volume": 175445.0}, {"date": "2011-01-25", "close": 1.52410136, "volume": 61179.0}, {"date": "2011-01-27", "close": 1.49951908, "volume": 88555.0}, {"date": "2011-01-28", "close": 1.5363925, "volume": 71430.0}, {"date": "2011-01-31", "close": 1.49951908, "volume": 107818.0}, {"date": "2011-02-01", "close": 1.53024693, "volume": 41381.0}, {"date": "2011-02-02", "close": 1.50566465, "volume": 142604.0}, {"date": "2011-02-03", "close": 1.51795579, "volume": 79626.0}, {"date": "2011-02-04", "close": 1.51181022, "volume": 140565.0}, {"date": "2011-02-07", "close": 1.4749368, "volume": 161097.0}, {"date": "2011-02-08", "close": 1.48722794, "volume": 114481.0}, {"date": "2011-02-09", "close": 1.34587983, "volume": 2641181.0}, {"date": "2011-02-10", "close": 1.37046211, "volume": 883008.0}, {"date": "2011-02-11", "close": 1.36431654, "volume": 599279.0}, {"date": "2011-02-14", "close": 1.3520254, "volume": 373780.0}, {"date": "2011-02-15", "close": 1.36431654, "volume": 165776.0}, {"date": "2011-02-16", "close": 1.34587983, "volume": 221441.0}, {"date": "2011-02-17", "close": 1.31515198, "volume": 628248.0}, {"date": "2011-02-18", "close": 1.30286084, "volume": 612217.0}, {"date": "2011-02-21", "close": 1.2905697, "volume": 319232.0}, {"date": "2011-02-22", "close": 1.29671527, "volume": 364895.0}, {"date": "2011-02-23", "close": 1.30286084, "volume": 685544.0}, {"date": "2011-02-24", "close": 1.29671527, "volume": 1287443.0}, {"date": "2011-02-25", "close": 1.27827856, "volume": 118059.0}, {"date": "2011-02-28", "close": 1.26598742, "volume": 303573.0}, {"date": "2011-03-01", "close": 1.29671527, "volume": 1542015.0}, {"date": "2011-03-02", "close": 1.32129755, "volume": 293314.0}, {"date": "2011-03-03", "close": 1.32744312, "volume": 465397.0}, {"date": "2011-03-04", "close": 1.30900641, "volume": 442377.0}, {"date": "2011-03-07", "close": 1.31515198, "volume": 3157383.0}, {"date": "2011-03-08", "close": 1.30286084, "volume": 108322.0}, {"date": "2011-03-09", "close": 1.30900641, "volume": 264023.0}, {"date": "2011-03-10", "close": 1.31515198, "volume": 593128.0}, {"date": "2011-03-11", "close": 1.29671527, "volume": 332768.0}, {"date": "2011-03-14", "close": 1.30286084, "volume": 304782.0}, {"date": "2011-03-15", "close": 1.21682286, "volume": 527295.0}, {"date": "2011-03-16", "close": 1.24755071, "volume": 494773.0}, {"date": "2011-03-17", "close": 1.24140514, "volume": 297380.0}, {"date": "2011-03-18", "close": 1.229114, "volume": 289981.0}, {"date": "2011-03-21", "close": 1.229114, "volume": 227398.0}, {"date": "2011-03-22", "close": 1.229114, "volume": 184373.0}, {"date": "2011-03-23", "close": 1.22296843, "volume": 339532.0}, {"date": "2011-03-24", "close": 1.19838615, "volume": 443843.0}, {"date": "2011-03-25", "close": 1.19224058, "volume": 341716.0}, {"date": "2011-03-28", "close": 1.19224058, "volume": 217480.0}, {"date": "2011-03-29", "close": 1.19224058, "volume": 157113.0}, {"date": "2011-03-30", "close": 1.19224058, "volume": 625543.0}, {"date": "2011-03-31", "close": 1.19838615, "volume": 363626.0}, {"date": "2011-04-01", "close": 1.19838615, "volume": 945147.0}, {"date": "2011-04-04", "close": 1.19838615, "volume": 375610.0}, {"date": "2011-04-05", "close": 1.229114, "volume": 963725.0}, {"date": "2011-04-06", "close": 1.213750075, "volume": 343794.0}, {"date": "2011-04-07", "close": 1.24755071, "volume": 376287.0}, {"date": "2011-04-08", "close": 1.24755071, "volume": 172918.0}, {"date": "2011-04-11", "close": 1.27213299, "volume": 271395.0}, {"date": "2011-04-12", "close": 1.26598742, "volume": 578435.0}, {"date": "2011-04-13", "close": 1.25984185, "volume": 364967.0}, {"date": "2011-04-14", "close": 1.27827856, "volume": 401776.0}, {"date": "2011-04-15", "close": 1.2905697, "volume": 282220.0}, {"date": "2011-04-18", "close": 1.27827856, "volume": 144714.0}, {"date": "2011-04-19", "close": 1.25984185, "volume": 327965.0}, {"date": "2011-04-20", "close": 1.25984185, "volume": 203835.0}, {"date": "2011-04-21", "close": 1.26598742, "volume": 168808.0}, {"date": "2011-04-27", "close": 1.27213299, "volume": 128742.0}, {"date": "2011-04-28", "close": 1.28442413, "volume": 174942.0}, {"date": "2011-04-29", "close": 1.27827856, "volume": 162268.0}, {"date": "2011-05-02", "close": 1.30286084, "volume": 254430.0}, {"date": "2011-05-03", "close": 1.2905697, "volume": 190098.0}, {"date": "2011-05-04", "close": 1.28442413, "volume": 162092.0}, {"date": "2011-05-05", "close": 1.28442413, "volume": 75705.0}, {"date": "2011-05-06", "close": 1.27827856, "volume": 153903.0}, {"date": "2011-05-09", "close": 1.26598742, "volume": 132796.0}, {"date": "2011-05-10", "close": 1.25984185, "volume": 111378.0}, {"date": "2011-05-11", "close": 1.2905697, "volume": 89526.0}, {"date": "2011-05-12", "close": 1.23525957, "volume": 612664.0}, {"date": "2011-05-13", "close": 1.24140514, "volume": 79498.0}, {"date": "2011-05-16", "close": 1.226041215, "volume": 44147.0}, {"date": "2011-05-17", "close": 1.20453172, "volume": 333873.0}, {"date": "2011-05-18", "close": 1.22296843, "volume": 57819.0}, {"date": "2011-05-19", "close": 1.21067729, "volume": 130087.0}, {"date": "2011-05-20", "close": 1.19838615, "volume": 83390.0}, {"date": "2011-05-23", "close": 1.17994944, "volume": 171223.0}, {"date": "2011-05-24", "close": 1.1676583, "volume": 157112.0}, {"date": "2011-05-25", "close": 1.11234817, "volume": 131906.0}, {"date": "2011-05-26", "close": 1.15536716, "volume": 78816.0}, {"date": "2011-05-27", "close": 1.17380387, "volume": 219749.0}, {"date": "2011-05-30", "close": 1.176876655, "volume": 38930.0}, {"date": "2011-05-31", "close": 1.17994944, "volume": 159772.0}, {"date": "2011-06-01", "close": 1.16151273, "volume": 226820.0}, {"date": "2011-06-02", "close": 1.19838615, "volume": 635853.0}, {"date": "2011-06-03", "close": 1.19224058, "volume": 106304.0}, {"date": "2011-06-06", "close": 1.189167795, "volume": 102497.0}, {"date": "2011-06-07", "close": 1.183022225, "volume": 270920.0}, {"date": "2011-06-08", "close": 1.17380387, "volume": 83257.0}, {"date": "2011-06-09", "close": 1.17380387, "volume": 104929.0}, {"date": "2011-06-10", "close": 1.17380387, "volume": 101559.0}, {"date": "2011-06-14", "close": 1.1676583, "volume": 130501.0}, {"date": "2011-06-15", "close": 1.18609501, "volume": 28565.0}, {"date": "2011-06-16", "close": 1.1676583, "volume": 131495.0}, {"date": "2011-06-17", "close": 1.27213299, "volume": 286725.0}, {"date": "2011-06-20", "close": 1.24140514, "volume": 158984.0}, {"date": "2011-06-21", "close": 1.21682286, "volume": 50563.0}, {"date": "2011-06-22", "close": 1.21682286, "volume": 48365.0}, {"date": "2011-06-23", "close": 1.229114, "volume": 269052.0}, {"date": "2011-06-24", "close": 1.25984185, "volume": 143476.0}, {"date": "2011-06-27", "close": 1.24140514, "volume": 156454.0}, {"date": "2011-06-28", "close": 1.24140514, "volume": 673811.0}, {"date": "2011-06-29", "close": 1.24140514, "volume": 64525.0}, {"date": "2011-06-30", "close": 1.226041215, "volume": 208088.0}, {"date": "2011-07-01", "close": 1.24140514, "volume": 186406.0}, {"date": "2011-07-04", "close": 1.27213299, "volume": 136018.0}, {"date": "2011-07-05", "close": 1.2905697, "volume": 181322.0}, {"date": "2011-07-06", "close": 1.27827856, "volume": 436596.0}, {"date": "2011-07-07", "close": 1.26598742, "volume": 54003.0}, {"date": "2011-07-08", "close": 1.25984185, "volume": 96683.0}, {"date": "2011-07-11", "close": 1.24755071, "volume": 517755.0}, {"date": "2011-07-12", "close": 1.226041215, "volume": 59788.0}, {"date": "2011-07-13", "close": 1.23525957, "volume": 52607.0}, {"date": "2011-07-14", "close": 1.21067729, "volume": 110785.0}, {"date": "2011-07-15", "close": 1.19838615, "volume": 185854.0}, {"date": "2011-07-18", "close": 1.195313365, "volume": 187662.0}, {"date": "2011-07-19", "close": 1.21067729, "volume": 65740.0}, {"date": "2011-07-20", "close": 1.21682286, "volume": 119673.0}, {"date": "2011-07-21", "close": 1.21067729, "volume": 29377.0}, {"date": "2011-07-22", "close": 1.23525957, "volume": 155024.0}, {"date": "2011-07-25", "close": 1.229114, "volume": 76135.0}, {"date": "2011-07-26", "close": 1.229114, "volume": 44351.0}, {"date": "2011-07-27", "close": 1.229114, "volume": 632609.0}, {"date": "2011-07-28", "close": 1.21682286, "volume": 123977.0}, {"date": "2011-07-29", "close": 1.207604505, "volume": 46747.0}, {"date": "2011-08-01", "close": 1.229114, "volume": 48422.0}, {"date": "2011-08-02", "close": 1.18609501, "volume": 44422.0}, {"date": "2011-08-03", "close": 1.121566525, "volume": 267098.0}, {"date": "2011-08-04", "close": 1.12463931, "volume": 46209.0}, {"date": "2011-08-05", "close": 1.05703804, "volume": 291314.0}, {"date": "2011-08-08", "close": 0.980218415, "volume": 323633.0}, {"date": "2011-08-09", "close": 0.9832912, "volume": 274437.0}, {"date": "2011-08-10", "close": 1.09391146, "volume": 153013.0}, {"date": "2011-08-11", "close": 1.13693045, "volume": 167838.0}, {"date": "2011-08-12", "close": 1.207604505, "volume": 745072.0}, {"date": "2011-08-15", "close": 1.22296843, "volume": 927447.0}, {"date": "2011-08-16", "close": 1.229114, "volume": 79013.0}, {"date": "2011-08-17", "close": 1.24140514, "volume": 64222.0}, {"date": "2011-08-18", "close": 1.25984185, "volume": 489828.0}, {"date": "2011-08-19", "close": 1.229114, "volume": 394321.0}, {"date": "2011-08-22", "close": 1.22296843, "volume": 263456.0}, {"date": "2011-08-23", "close": 1.24755071, "volume": 135709.0}, {"date": "2011-08-24", "close": 1.21067729, "volume": 93776.0}, {"date": "2011-08-25", "close": 1.229114, "volume": 30321.0}, {"date": "2011-08-26", "close": 1.229114, "volume": 73554.0}, {"date": "2011-08-29", "close": 1.22296843, "volume": 56177.0}, {"date": "2011-08-30", "close": 1.24140514, "volume": 74953.0}, {"date": "2011-08-31", "close": 1.25369628, "volume": 45473.0}, {"date": "2011-09-01", "close": 1.229114, "volume": 1008159.0}, {"date": "2011-09-02", "close": 1.24140514, "volume": 73871.0}, {"date": "2011-09-05", "close": 1.24755071, "volume": 27456.0}, {"date": "2011-09-06", "close": 1.24140514, "volume": 53474.0}, {"date": "2011-09-07", "close": 1.25369628, "volume": 759409.0}, {"date": "2011-09-08", "close": 1.27213299, "volume": 38989.0}, {"date": "2011-09-09", "close": 1.2905697, "volume": 56441.0}, {"date": "2011-09-12", "close": 1.25984185, "volume": 239267.0}, {"date": "2011-09-13", "close": 1.26598742, "volume": 543331.0}, {"date": "2011-09-14", "close": 1.25369628, "volume": 193188.0}, {"date": "2011-09-15", "close": 1.22296843, "volume": 92226.0}, {"date": "2011-09-16", "close": 1.26598742, "volume": 135145.0}, {"date": "2011-09-19", "close": 1.22296843, "volume": 97615.0}, {"date": "2011-09-20", "close": 1.20453172, "volume": 85400.0}, {"date": "2011-09-21", "close": 1.21067729, "volume": 117387.0}, {"date": "2011-09-22", "close": 1.189167795, "volume": 45651.0}, {"date": "2011-09-23", "close": 1.16151273, "volume": 254271.0}, {"date": "2011-09-26", "close": 1.146148805, "volume": 144211.0}, {"date": "2011-09-27", "close": 1.14922159, "volume": 215165.0}, {"date": "2011-09-28", "close": 1.1676583, "volume": 174350.0}, {"date": "2011-09-29", "close": 1.14922159, "volume": 151431.0}, {"date": "2011-09-30", "close": 1.164585515, "volume": 70247.0}, {"date": "2011-10-03", "close": 1.1676583, "volume": 92520.0}, {"date": "2011-10-04", "close": 1.1676583, "volume": 142695.0}, {"date": "2011-10-05", "close": 1.18609501, "volume": 12245.0}, {"date": "2011-10-06", "close": 1.24140514, "volume": 306427.0}, {"date": "2011-10-07", "close": 1.27213299, "volume": 185900.0}, {"date": "2011-10-10", "close": 1.32129755, "volume": 293127.0}, {"date": "2011-10-11", "close": 1.33358869, "volume": 226402.0}, {"date": "2011-10-12", "close": 1.35817097, "volume": 220404.0}, {"date": "2011-10-13", "close": 1.3520254, "volume": 84884.0}, {"date": "2011-10-14", "close": 1.37046211, "volume": 282817.0}, {"date": "2011-10-17", "close": 1.37046211, "volume": 349872.0}, {"date": "2011-10-18", "close": 1.3520254, "volume": 135175.0}, {"date": "2011-10-19", "close": 1.38889882, "volume": 345405.0}, {"date": "2011-10-20", "close": 1.40733553, "volume": 497547.0}, {"date": "2011-10-21", "close": 1.40733553, "volume": 107891.0}, {"date": "2011-10-24", "close": 1.45650009, "volume": 493243.0}, {"date": "2011-10-25", "close": 1.46264566, "volume": 446040.0}, {"date": "2011-10-26", "close": 1.46879123, "volume": 173785.0}, {"date": "2011-10-27", "close": 1.46264566, "volume": 177552.0}, {"date": "2011-10-28", "close": 1.48108237, "volume": 477236.0}, {"date": "2011-10-31", "close": 1.48108237, "volume": 145407.0}, {"date": "2011-11-01", "close": 1.50566465, "volume": 194195.0}, {"date": "2011-11-02", "close": 1.4749368, "volume": 493430.0}, {"date": "2011-11-03", "close": 1.4749368, "volume": 198289.0}, {"date": "2011-11-04", "close": 1.48722794, "volume": 374034.0}, {"date": "2011-11-07", "close": 1.49337351, "volume": 216263.0}, {"date": "2011-11-08", "close": 1.49337351, "volume": 210783.0}, {"date": "2011-11-09", "close": 1.52410136, "volume": 204697.0}, {"date": "2011-11-10", "close": 1.49951908, "volume": 108442.0}, {"date": "2011-11-11", "close": 1.48722794, "volume": 116084.0}, {"date": "2011-11-14", "close": 1.49337351, "volume": 204355.0}, {"date": "2011-11-15", "close": 1.4749368, "volume": 310450.0}, {"date": "2011-11-16", "close": 1.48722794, "volume": 219680.0}, {"date": "2011-11-17", "close": 1.50566465, "volume": 174177.0}, {"date": "2011-11-18", "close": 1.50566465, "volume": 288614.0}, {"date": "2011-11-21", "close": 1.51795579, "volume": 132901.0}, {"date": "2011-11-22", "close": 1.54253807, "volume": 556977.0}, {"date": "2011-11-23", "close": 1.54253807, "volume": 317102.0}, {"date": "2011-11-24", "close": 1.52410136, "volume": 197183.0}, {"date": "2011-11-25", "close": 1.50566465, "volume": 143051.0}, {"date": "2011-11-28", "close": 1.49951908, "volume": 94623.0}, {"date": "2011-11-29", "close": 1.48108237, "volume": 496857.0}, {"date": "2011-11-30", "close": 1.48108237, "volume": 211630.0}, {"date": "2011-12-01", "close": 1.48108237, "volume": 67885.0}, {"date": "2011-12-02", "close": 1.48722794, "volume": 89089.0}, {"date": "2011-12-05", "close": 1.51795579, "volume": 885633.0}, {"date": "2011-12-06", "close": 1.52410136, "volume": 116476.0}, {"date": "2011-12-07", "close": 1.5363925, "volume": 97469.0}, {"date": "2011-12-08", "close": 1.54868364, "volume": 189078.0}, {"date": "2011-12-09", "close": 1.53024693, "volume": 575249.0}, {"date": "2011-12-12", "close": 1.5363925, "volume": 110400.0}, {"date": "2011-12-13", "close": 1.56712035, "volume": 110312.0}, {"date": "2011-12-14", "close": 1.55482921, "volume": 31810.0}, {"date": "2011-12-15", "close": 1.55482921, "volume": 890663.0}, {"date": "2011-12-16", "close": 1.5363925, "volume": 569503.0}, {"date": "2011-12-19", "close": 1.49951908, "volume": 315099.0}, {"date": "2011-12-20", "close": 1.48722794, "volume": 86230.0}, {"date": "2011-12-21", "close": 1.49337351, "volume": 6955.0}, {"date": "2011-12-22", "close": 1.48722794, "volume": 82197.0}, {"date": "2011-12-23", "close": 1.4749368, "volume": 53933.0}, {"date": "2011-12-28", "close": 1.49337351, "volume": 11527.0}, {"date": "2011-12-29", "close": 1.48108237, "volume": 32047.0}, {"date": "2011-12-30", "close": 1.53024693, "volume": 140596.0}, {"date": "2012-01-03", "close": 1.50566465, "volume": 142618.0}, {"date": "2012-01-04", "close": 1.48108237, "volume": 49470.0}, {"date": "2012-01-05", "close": 1.51795579, "volume": 134189.0}, {"date": "2012-01-06", "close": 1.51181022, "volume": 94318.0}, {"date": "2012-01-09", "close": 1.51181022, "volume": 34041.0}, {"date": "2012-01-10", "close": 1.5363925, "volume": 119084.0}, {"date": "2012-01-11", "close": 1.54868364, "volume": 67667.0}, {"date": "2012-01-12", "close": 1.52410136, "volume": 50462.0}, {"date": "2012-01-13", "close": 1.54868364, "volume": 85139.0}, {"date": "2012-01-16", "close": 1.54868364, "volume": 238373.0}, {"date": "2012-01-17", "close": 1.56097478, "volume": 772415.0}, {"date": "2012-01-18", "close": 1.56712035, "volume": 53507.0}, {"date": "2012-01-19", "close": 1.54253807, "volume": 764124.0}, {"date": "2012-01-20", "close": 1.54253807, "volume": 24724.0}, {"date": "2012-01-23", "close": 1.5363925, "volume": 59711.0}, {"date": "2012-01-24", "close": 1.55482921, "volume": 45815.0}, {"date": "2012-01-25", "close": 1.54868364, "volume": 673244.0}, {"date": "2012-01-27", "close": 1.55482921, "volume": 66615.0}, {"date": "2012-01-30", "close": 1.55482921, "volume": 78670.0}, {"date": "2012-01-31", "close": 1.54868364, "volume": 208228.0}, {"date": "2012-02-01", "close": 1.54253807, "volume": 173418.0}, {"date": "2012-02-02", "close": 1.5978482, "volume": 261536.0}, {"date": "2012-02-03", "close": 1.5978482, "volume": 201514.0}, {"date": "2012-02-06", "close": 1.5978482, "volume": 381856.0}, {"date": "2012-02-07", "close": 1.58555706, "volume": 103618.0}, {"date": "2012-02-08", "close": 1.64701276, "volume": 621342.0}, {"date": "2012-02-09", "close": 1.75763302, "volume": 2699619.0}, {"date": "2012-02-10", "close": 1.7822153, "volume": 886164.0}, {"date": "2012-02-13", "close": 1.81908872, "volume": 270289.0}, {"date": "2012-02-14", "close": 1.83137986, "volume": 1019285.0}, {"date": "2012-02-15", "close": 1.82523429, "volume": 243951.0}, {"date": "2012-02-16", "close": 1.7822153, "volume": 134617.0}, {"date": "2012-02-17", "close": 1.89898113, "volume": 186996.0}, {"date": "2012-02-20", "close": 1.9051267, "volume": 234946.0}, {"date": "2012-02-21", "close": 1.9051267, "volume": 240123.0}, {"date": "2012-02-22", "close": 1.91127227, "volume": 498562.0}, {"date": "2012-02-23", "close": 1.93585455, "volume": 9310887.0}, {"date": "2012-02-24", "close": 1.9051267, "volume": 169078.0}, {"date": "2012-02-27", "close": 1.93585455, "volume": 183413.0}, {"date": "2012-02-28", "close": 1.92970898, "volume": 179487.0}, {"date": "2012-02-29", "close": 1.88668999, "volume": 125017.0}, {"date": "2012-03-01", "close": 1.9051267, "volume": 105261.0}, {"date": "2012-03-02", "close": 1.9665824, "volume": 445861.0}, {"date": "2012-03-05", "close": 1.9665824, "volume": 190822.0}, {"date": "2012-03-06", "close": 1.94814569, "volume": 1274453.0}, {"date": "2012-03-07", "close": 1.92970898, "volume": 122810.0}, {"date": "2012-03-08", "close": 1.94200012, "volume": 108623.0}, {"date": "2012-03-09", "close": 1.96043683, "volume": 128431.0}, {"date": "2012-03-12", "close": 1.93585455, "volume": 123369.0}, {"date": "2012-03-13", "close": 1.87439885, "volume": 276371.0}, {"date": "2012-03-14", "close": 1.87439885, "volume": 203748.0}, {"date": "2012-03-15", "close": 1.85596214, "volume": 179746.0}, {"date": "2012-03-16", "close": 1.81294315, "volume": 1395571.0}, {"date": "2012-03-19", "close": 1.86825328, "volume": 433662.0}, {"date": "2012-03-20", "close": 1.93585455, "volume": 218569.0}, {"date": "2012-03-21", "close": 1.92970898, "volume": 119922.0}, {"date": "2012-03-22", "close": 1.84981657, "volume": 83428.0}, {"date": "2012-03-23", "close": 1.9051267, "volume": 103831.0}, {"date": "2012-03-26", "close": 1.91127227, "volume": 102410.0}, {"date": "2012-03-27", "close": 1.91127227, "volume": 72286.0}, {"date": "2012-03-28", "close": 1.92356341, "volume": 60393.0}, {"date": "2012-03-29", "close": 1.94814569, "volume": 98901.0}, {"date": "2012-03-30", "close": 1.99731025, "volume": 97366.0}, {"date": "2012-04-02", "close": 2.0894938, "volume": 281419.0}, {"date": "2012-04-03", "close": 2.1509495, "volume": 378216.0}, {"date": "2012-04-04", "close": 2.16938621, "volume": 171496.0}, {"date": "2012-04-05", "close": 2.16938621, "volume": 156643.0}, {"date": "2012-04-10", "close": 2.12022165, "volume": 149897.0}, {"date": "2012-04-11", "close": 2.12022165, "volume": 183363.0}, {"date": "2012-04-12", "close": 2.11407608, "volume": 228952.0}, {"date": "2012-04-13", "close": 2.12636722, "volume": 189989.0}, {"date": "2012-04-16", "close": 2.11407608, "volume": 105714.0}, {"date": "2012-04-17", "close": 2.10178494, "volume": 170946.0}, {"date": "2012-04-18", "close": 2.05262038, "volume": 174477.0}, {"date": "2012-04-19", "close": 2.1509495, "volume": 832683.0}, {"date": "2012-04-20", "close": 2.14480393, "volume": 313094.0}, {"date": "2012-04-23", "close": 2.13251279, "volume": 666532.0}, {"date": "2012-04-24", "close": 2.13251279, "volume": 123585.0}, {"date": "2012-04-26", "close": 2.1509495, "volume": 172667.0}, {"date": "2012-04-27", "close": 2.14480393, "volume": 156745.0}, {"date": "2012-04-30", "close": 2.16938621, "volume": 316778.0}, {"date": "2012-05-01", "close": 2.16938621, "volume": 139170.0}, {"date": "2012-05-02", "close": 2.16324064, "volume": 127300.0}, {"date": "2012-05-03", "close": 2.16938621, "volume": 1705298.0}, {"date": "2012-05-04", "close": 2.13865836, "volume": 121992.0}, {"date": "2012-05-07", "close": 2.10178494, "volume": 259367.0}, {"date": "2012-05-08", "close": 2.04647481, "volume": 626756.0}, {"date": "2012-05-09", "close": 1.99116468, "volume": 580911.0}, {"date": "2012-05-10", "close": 1.92356341, "volume": 744789.0}, {"date": "2012-05-11", "close": 1.93585455, "volume": 881612.0}, {"date": "2012-05-14", "close": 1.95429126, "volume": 188163.0}, {"date": "2012-05-15", "close": 1.92356341, "volume": 212688.0}, {"date": "2012-05-16", "close": 1.93585455, "volume": 239114.0}, {"date": "2012-05-17", "close": 1.9051267, "volume": 214851.0}, {"date": "2012-05-18", "close": 1.86825328, "volume": 435195.0}, {"date": "2012-05-21", "close": 1.91741784, "volume": 696152.0}, {"date": "2012-05-22", "close": 2.0280381, "volume": 228605.0}, {"date": "2012-05-23", "close": 2.0280381, "volume": 185329.0}, {"date": "2012-05-24", "close": 2.02189253, "volume": 80427.0}, {"date": "2012-05-25", "close": 1.99116468, "volume": 76880.0}, {"date": "2012-05-28", "close": 1.95429126, "volume": 94545.0}, {"date": "2012-05-29", "close": 2.04032924, "volume": 80225.0}, {"date": "2012-05-30", "close": 2.04647481, "volume": 155751.0}, {"date": "2012-05-31", "close": 2.07105709, "volume": 42170.0}, {"date": "2012-06-01", "close": 2.06491152, "volume": 70664.0}, {"date": "2012-06-04", "close": 2.0280381, "volume": 138420.0}, {"date": "2012-06-05", "close": 2.07720266, "volume": 964218.0}, {"date": "2012-06-06", "close": 2.07720266, "volume": 655749.0}, {"date": "2012-06-07", "close": 2.0894938, "volume": 225141.0}, {"date": "2012-06-08", "close": 2.04647481, "volume": 16435.0}, {"date": "2012-06-12", "close": 2.09563937, "volume": 890547.0}, {"date": "2012-06-13", "close": 2.09563937, "volume": 100155.0}, {"date": "2012-06-14", "close": 2.11407608, "volume": 189689.0}, {"date": "2012-06-15", "close": 2.16938621, "volume": 199490.0}, {"date": "2012-06-18", "close": 2.20011406, "volume": 373241.0}, {"date": "2012-06-19", "close": 2.16938621, "volume": 290082.0}, {"date": "2012-06-20", "close": 2.17553178, "volume": 163902.0}, {"date": "2012-06-21", "close": 2.18782292, "volume": 222834.0}, {"date": "2012-06-22", "close": 2.20011406, "volume": 662321.0}, {"date": "2012-06-25", "close": 2.29844318, "volume": 206555.0}, {"date": "2012-06-26", "close": 2.21855077, "volume": 211460.0}, {"date": "2012-06-27", "close": 2.16324064, "volume": 65016.0}, {"date": "2012-06-28", "close": 2.14480393, "volume": 75131.0}, {"date": "2012-06-29", "close": 2.07720266, "volume": 232390.0}, {"date": "2012-07-02", "close": 2.12636722, "volume": 176862.0}, {"date": "2012-07-03", "close": 2.12022165, "volume": 277543.0}, {"date": "2012-07-04", "close": 2.17553178, "volume": 220316.0}, {"date": "2012-07-05", "close": 2.13865836, "volume": 56205.0}, {"date": "2012-07-06", "close": 2.19396849, "volume": 52931.0}, {"date": "2012-07-09", "close": 2.12636722, "volume": 93625.0}, {"date": "2012-07-10", "close": 2.17553178, "volume": 70900.0}, {"date": "2012-07-11", "close": 2.05876595, "volume": 108104.0}, {"date": "2012-07-12", "close": 2.06491152, "volume": 58667.0}, {"date": "2012-07-13", "close": 2.0280381, "volume": 63501.0}, {"date": "2012-07-16", "close": 2.05876595, "volume": 82293.0}, {"date": "2012-07-17", "close": 2.10178494, "volume": 65499.0}, {"date": "2012-07-18", "close": 2.07720266, "volume": 16073.0}, {"date": "2012-07-19", "close": 2.07105709, "volume": 129568.0}, {"date": "2012-07-20", "close": 2.04647481, "volume": 54405.0}, {"date": "2012-07-23", "close": 2.03418367, "volume": 90392.0}, {"date": "2012-07-24", "close": 2.04647481, "volume": 43812.0}, {"date": "2012-07-25", "close": 2.00960139, "volume": 109638.0}, {"date": "2012-07-26", "close": 2.07105709, "volume": 103702.0}, {"date": "2012-07-27", "close": 2.04032924, "volume": 96112.0}, {"date": "2012-07-30", "close": 2.05262038, "volume": 63423.0}, {"date": "2012-07-31", "close": 2.10178494, "volume": 66323.0}, {"date": "2012-08-01", "close": 2.15709507, "volume": 75905.0}, {"date": "2012-08-02", "close": 2.14480393, "volume": 34470.0}, {"date": "2012-08-03", "close": 2.18782292, "volume": 44834.0}, {"date": "2012-08-06", "close": 2.19396849, "volume": 144914.0}, {"date": "2012-08-07", "close": 2.18167735, "volume": 3180.0}, {"date": "2012-08-08", "close": 2.15709507, "volume": 26738.0}, {"date": "2012-08-09", "close": 2.24313305, "volume": 896181.0}, {"date": "2012-08-10", "close": 2.3353166, "volume": 1050768.0}, {"date": "2012-08-13", "close": 2.40906344, "volume": 677179.0}, {"date": "2012-08-14", "close": 2.458228, "volume": 322572.0}, {"date": "2012-08-15", "close": 2.56270269, "volume": 514465.0}, {"date": "2012-08-16", "close": 2.56884826, "volume": 325386.0}, {"date": "2012-08-17", "close": 2.52582927, "volume": 232935.0}, {"date": "2012-08-20", "close": 2.53197484, "volume": 226412.0}, {"date": "2012-08-21", "close": 2.55041155, "volume": 362723.0}, {"date": "2012-08-22", "close": 2.53197484, "volume": 187268.0}, {"date": "2012-08-23", "close": 2.458228, "volume": 294308.0}, {"date": "2012-08-24", "close": 2.40291787, "volume": 183778.0}, {"date": "2012-08-27", "close": 2.43979129, "volume": 130460.0}, {"date": "2012-08-28", "close": 2.44593686, "volume": 194716.0}, {"date": "2012-08-29", "close": 2.42135458, "volume": 114406.0}, {"date": "2012-08-30", "close": 2.41520901, "volume": 138597.0}, {"date": "2012-08-31", "close": 2.41520901, "volume": 84031.0}, {"date": "2012-09-03", "close": 2.42750015, "volume": 149666.0}, {"date": "2012-09-04", "close": 2.42750015, "volume": 75537.0}, {"date": "2012-09-05", "close": 2.42750015, "volume": 60800.0}, {"date": "2012-09-06", "close": 2.42750015, "volume": 212989.0}, {"date": "2012-09-07", "close": 2.40906344, "volume": 121383.0}, {"date": "2012-09-10", "close": 2.40906344, "volume": 111431.0}, {"date": "2012-09-11", "close": 2.42135458, "volume": 46051.0}, {"date": "2012-09-12", "close": 2.49510142, "volume": 333274.0}, {"date": "2012-09-13", "close": 2.48895585, "volume": 90353.0}, {"date": "2012-09-14", "close": 2.50739256, "volume": 206580.0}, {"date": "2012-09-17", "close": 2.53197484, "volume": 161015.0}, {"date": "2012-09-18", "close": 2.44593686, "volume": 142278.0}, {"date": "2012-09-19", "close": 2.458228, "volume": 145441.0}, {"date": "2012-09-20", "close": 2.48895585, "volume": 51351.0}, {"date": "2012-09-21", "close": 2.45208243, "volume": 247870.0}, {"date": "2012-09-24", "close": 2.47666471, "volume": 43895.0}, {"date": "2012-09-25", "close": 2.45208243, "volume": 47099.0}, {"date": "2012-09-26", "close": 2.47051914, "volume": 150491.0}, {"date": "2012-09-27", "close": 2.5196837, "volume": 196138.0}, {"date": "2012-09-28", "close": 2.51353813, "volume": 59222.0}, {"date": "2012-10-01", "close": 2.50124699, "volume": 53181.0}, {"date": "2012-10-02", "close": 2.5196837, "volume": 57106.0}, {"date": "2012-10-03", "close": 2.64874067, "volume": 278632.0}, {"date": "2012-10-04", "close": 2.7040508, "volume": 141552.0}, {"date": "2012-10-05", "close": 2.75936093, "volume": 228926.0}, {"date": "2012-10-08", "close": 2.75321536, "volume": 123686.0}, {"date": "2012-10-09", "close": 2.69175966, "volume": 340753.0}, {"date": "2012-10-10", "close": 2.74092422, "volume": 117682.0}, {"date": "2012-10-11", "close": 2.74706979, "volume": 128930.0}, {"date": "2012-10-12", "close": 2.72863308, "volume": 71743.0}, {"date": "2012-10-15", "close": 2.75321536, "volume": 273273.0}, {"date": "2012-10-16", "close": 2.74706979, "volume": 350508.0}, {"date": "2012-10-17", "close": 2.74706979, "volume": 225190.0}, {"date": "2012-10-18", "close": 2.74706979, "volume": 79200.0}, {"date": "2012-10-19", "close": 2.74706979, "volume": 635614.0}, {"date": "2012-10-22", "close": 2.72863308, "volume": 803795.0}, {"date": "2012-10-23", "close": 2.52582927, "volume": 417318.0}, {"date": "2012-10-24", "close": 2.47666471, "volume": 495856.0}, {"date": "2012-10-25", "close": 2.50124699, "volume": 172812.0}, {"date": "2012-10-26", "close": 2.35375331, "volume": 967193.0}, {"date": "2012-10-29", "close": 2.458228, "volume": 497742.0}, {"date": "2012-10-30", "close": 2.458228, "volume": 706685.0}, {"date": "2012-10-31", "close": 2.458228, "volume": 468450.0}, {"date": "2012-11-01", "close": 2.41520901, "volume": 512734.0}, {"date": "2012-11-02", "close": 2.42135458, "volume": 397550.0}, {"date": "2012-11-05", "close": 2.43364572, "volume": 233490.0}, {"date": "2012-11-06", "close": 2.458228, "volume": 567288.0}, {"date": "2012-11-07", "close": 2.59957611, "volume": 212875.0}, {"date": "2012-11-08", "close": 2.61186725, "volume": 476844.0}, {"date": "2012-11-09", "close": 2.59343054, "volume": 263167.0}, {"date": "2012-11-12", "close": 2.56884826, "volume": 327197.0}, {"date": "2012-11-13", "close": 2.53812041, "volume": 249604.0}, {"date": "2012-11-14", "close": 2.15709507, "volume": 1433869.0}, {"date": "2012-11-15", "close": 2.458228, "volume": 995532.0}, {"date": "2012-11-16", "close": 2.37833559, "volume": 494955.0}, {"date": "2012-11-19", "close": 2.37833559, "volume": 584964.0}, {"date": "2012-11-20", "close": 2.3967723, "volume": 319069.0}, {"date": "2012-11-21", "close": 2.32302546, "volume": 228186.0}, {"date": "2012-11-22", "close": 2.28000647, "volume": 279912.0}, {"date": "2012-11-23", "close": 2.31073432, "volume": 236692.0}, {"date": "2012-11-26", "close": 2.29844318, "volume": 598132.0}, {"date": "2012-11-27", "close": 2.28615204, "volume": 246540.0}, {"date": "2012-11-28", "close": 2.28615204, "volume": 256069.0}, {"date": "2012-11-29", "close": 2.31073432, "volume": 505860.0}, {"date": "2012-11-30", "close": 2.26156976, "volume": 2099076.0}, {"date": "2012-12-03", "close": 2.20625963, "volume": 335949.0}, {"date": "2012-12-04", "close": 2.24313305, "volume": 215492.0}, {"date": "2012-12-05", "close": 2.31073432, "volume": 411687.0}, {"date": "2012-12-06", "close": 2.31687989, "volume": 401185.0}, {"date": "2012-12-07", "close": 2.35375331, "volume": 277854.0}, {"date": "2012-12-10", "close": 2.37219002, "volume": 260044.0}, {"date": "2012-12-11", "close": 2.35375331, "volume": 428484.0}, {"date": "2012-12-13", "close": 2.49510142, "volume": 1298612.0}, {"date": "2012-12-14", "close": 2.458228, "volume": 226083.0}, {"date": "2012-12-17", "close": 2.5196837, "volume": 533827.0}, {"date": "2012-12-18", "close": 2.56884826, "volume": 1367404.0}, {"date": "2012-12-19", "close": 2.58728497, "volume": 519140.0}, {"date": "2012-12-20", "close": 2.52582927, "volume": 355363.0}, {"date": "2012-12-21", "close": 2.5811394, "volume": 320263.0}, {"date": "2012-12-24", "close": 2.61801282, "volume": 102230.0}, {"date": "2012-12-27", "close": 2.7040508, "volume": 729911.0}, {"date": "2012-12-28", "close": 2.75321536, "volume": 268175.0}, {"date": "2012-12-31", "close": 2.68561409, "volume": 313906.0}, {"date": "2013-01-02", "close": 2.7040508, "volume": 543460.0}, {"date": "2013-01-03", "close": 2.82081663, "volume": 585674.0}, {"date": "2013-01-04", "close": 2.85769005, "volume": 467208.0}, {"date": "2013-01-07", "close": 2.84539891, "volume": 476293.0}, {"date": "2013-01-08", "close": 2.74706979, "volume": 611829.0}, {"date": "2013-01-09", "close": 2.80852549, "volume": 342461.0}, {"date": "2013-01-10", "close": 2.79008878, "volume": 172726.0}, {"date": "2013-01-11", "close": 2.79623435, "volume": 241885.0}, {"date": "2013-01-14", "close": 2.75936093, "volume": 254230.0}, {"date": "2013-01-15", "close": 2.79623435, "volume": 377709.0}, {"date": "2013-01-16", "close": 2.7655065, "volume": 266722.0}, {"date": "2013-01-17", "close": 2.80852549, "volume": 306165.0}, {"date": "2013-01-18", "close": 2.82081663, "volume": 321231.0}, {"date": "2013-01-21", "close": 2.79623435, "volume": 245847.0}, {"date": "2013-01-22", "close": 2.77779764, "volume": 251589.0}, {"date": "2013-01-23", "close": 2.81467106, "volume": 520775.0}, {"date": "2013-01-24", "close": 2.87612676, "volume": 412588.0}, {"date": "2013-01-25", "close": 2.85154448, "volume": 445470.0}, {"date": "2013-01-29", "close": 2.9498736, "volume": 1089874.0}, {"date": "2013-01-30", "close": 2.9498736, "volume": 243886.0}, {"date": "2013-01-31", "close": 2.93143689, "volume": 556152.0}, {"date": "2013-02-01", "close": 3.02976601, "volume": 1255054.0}, {"date": "2013-02-04", "close": 3.09122171, "volume": 915001.0}, {"date": "2013-02-05", "close": 3.06663943, "volume": 520674.0}, {"date": "2013-02-06", "close": 3.05434829, "volume": 368762.0}, {"date": "2013-02-07", "close": 2.96216474, "volume": 1293561.0}, {"date": "2013-02-08", "close": 2.8269622, "volume": 2803737.0}, {"date": "2013-02-11", "close": 2.8269622, "volume": 439198.0}, {"date": "2013-02-12", "close": 2.88227233, "volume": 562143.0}, {"date": "2013-02-13", "close": 2.85769005, "volume": 661704.0}, {"date": "2013-02-14", "close": 2.7655065, "volume": 1073282.0}, {"date": "2013-02-15", "close": 2.7655065, "volume": 533125.0}, {"date": "2013-02-18", "close": 2.79623435, "volume": 291119.0}, {"date": "2013-02-19", "close": 2.81467106, "volume": 487328.0}, {"date": "2013-02-20", "close": 2.90070904, "volume": 470420.0}, {"date": "2013-02-21", "close": 2.93758246, "volume": 420836.0}, {"date": "2013-02-22", "close": 2.98674702, "volume": 152290.0}, {"date": "2013-02-25", "close": 2.96216474, "volume": 84145.0}, {"date": "2013-02-26", "close": 2.97445588, "volume": 265040.0}, {"date": "2013-02-27", "close": 2.98060145, "volume": 286078.0}, {"date": "2013-02-28", "close": 2.98060145, "volume": 307923.0}, {"date": "2013-03-01", "close": 2.96831031, "volume": 216680.0}, {"date": "2013-03-04", "close": 2.96831031, "volume": 100703.0}, {"date": "2013-03-05", "close": 3.02362044, "volume": 221543.0}, {"date": "2013-03-06", "close": 3.06049386, "volume": 573522.0}, {"date": "2013-03-07", "close": 2.99289259, "volume": 322338.0}, {"date": "2013-03-08", "close": 3.02976601, "volume": 260541.0}, {"date": "2013-03-11", "close": 3.06049386, "volume": 165399.0}, {"date": "2013-03-12", "close": 3.072785, "volume": 212535.0}, {"date": "2013-03-13", "close": 3.072785, "volume": 647491.0}, {"date": "2013-03-14", "close": 3.01747487, "volume": 284107.0}, {"date": "2013-03-15", "close": 3.09736728, "volume": 939371.0}, {"date": "2013-03-18", "close": 3.10965842, "volume": 149265.0}, {"date": "2013-03-19", "close": 3.1342407, "volume": 199160.0}, {"date": "2013-03-20", "close": 3.10965842, "volume": 200312.0}, {"date": "2013-03-21", "close": 3.05434829, "volume": 243167.0}, {"date": "2013-03-22", "close": 3.02362044, "volume": 171447.0}, {"date": "2013-03-25", "close": 3.0113293, "volume": 158169.0}, {"date": "2013-03-26", "close": 2.89456347, "volume": 338335.0}, {"date": "2013-03-27", "close": 2.89456347, "volume": 120999.0}, {"date": "2013-03-28", "close": 2.91300018, "volume": 106950.0}, {"date": "2013-04-02", "close": 2.9498736, "volume": 208226.0}, {"date": "2013-04-03", "close": 2.9498736, "volume": 394867.0}, {"date": "2013-04-04", "close": 2.9498736, "volume": 353248.0}, {"date": "2013-04-05", "close": 2.96831031, "volume": 536017.0}, {"date": "2013-04-08", "close": 3.08507614, "volume": 208290.0}, {"date": "2013-04-09", "close": 3.06049386, "volume": 236662.0}, {"date": "2013-04-10", "close": 3.06663943, "volume": 744346.0}, {"date": "2013-04-11", "close": 3.1956964, "volume": 611300.0}, {"date": "2013-04-12", "close": 3.20184197, "volume": 362002.0}, {"date": "2013-04-15", "close": 3.16496855, "volume": 60774.0}, {"date": "2013-04-16", "close": 3.14038627, "volume": 243849.0}, {"date": "2013-04-17", "close": 3.12194956, "volume": 60709.0}, {"date": "2013-04-18", "close": 3.12194956, "volume": 53757.0}, {"date": "2013-04-19", "close": 3.16496855, "volume": 146585.0}, {"date": "2013-04-22", "close": 3.15882298, "volume": 136790.0}, {"date": "2013-04-23", "close": 3.11580399, "volume": 77013.0}, {"date": "2013-04-24", "close": 3.06663943, "volume": 254771.0}, {"date": "2013-04-26", "close": 2.98674702, "volume": 344570.0}, {"date": "2013-04-29", "close": 2.86383562, "volume": 573686.0}, {"date": "2013-04-30", "close": 2.69175966, "volume": 731740.0}, {"date": "2013-05-01", "close": 2.82081663, "volume": 697018.0}, {"date": "2013-05-02", "close": 2.83925334, "volume": 732925.0}, {"date": "2013-05-03", "close": 2.88227233, "volume": 238591.0}, {"date": "2013-05-06", "close": 2.8884179, "volume": 667886.0}, {"date": "2013-05-07", "close": 2.81467106, "volume": 238863.0}, {"date": "2013-05-08", "close": 2.85769005, "volume": 141238.0}, {"date": "2013-05-09", "close": 2.77165207, "volume": 415621.0}, {"date": "2013-05-10", "close": 2.8269622, "volume": 141303.0}, {"date": "2013-05-13", "close": 2.80237992, "volume": 105212.0}, {"date": "2013-05-14", "close": 2.7655065, "volume": 507793.0}, {"date": "2013-05-15", "close": 2.69790523, "volume": 705360.0}, {"date": "2013-05-16", "close": 2.56884826, "volume": 725872.0}, {"date": "2013-05-17", "close": 2.58728497, "volume": 703855.0}, {"date": "2013-05-20", "close": 2.61801282, "volume": 216343.0}, {"date": "2013-05-21", "close": 2.61186725, "volume": 399135.0}, {"date": "2013-05-22", "close": 2.65488624, "volume": 565160.0}, {"date": "2013-05-23", "close": 2.67946852, "volume": 314903.0}, {"date": "2013-05-24", "close": 2.66103181, "volume": 486816.0}, {"date": "2013-05-27", "close": 2.51353813, "volume": 517449.0}, {"date": "2013-05-28", "close": 2.61801282, "volume": 626801.0}, {"date": "2013-05-29", "close": 2.71634194, "volume": 238035.0}, {"date": "2013-05-30", "close": 2.7040508, "volume": 198545.0}, {"date": "2013-05-31", "close": 2.73477865, "volume": 238198.0}, {"date": "2013-06-03", "close": 2.75321536, "volume": 202295.0}, {"date": "2013-06-04", "close": 2.73477865, "volume": 336844.0}, {"date": "2013-06-05", "close": 2.7040508, "volume": 516203.0}, {"date": "2013-06-06", "close": 2.3967723, "volume": 813661.0}, {"date": "2013-06-07", "close": 2.48281028, "volume": 548880.0}, {"date": "2013-06-11", "close": 2.57499383, "volume": 637057.0}, {"date": "2013-06-12", "close": 2.59343054, "volume": 242095.0}, {"date": "2013-06-13", "close": 2.55655712, "volume": 220774.0}, {"date": "2013-06-14", "close": 2.64874067, "volume": 226130.0}, {"date": "2013-06-17", "close": 2.66717738, "volume": 393477.0}, {"date": "2013-06-18", "close": 2.66717738, "volume": 99838.0}, {"date": "2013-06-19", "close": 2.7040508, "volume": 195603.0}, {"date": "2013-06-20", "close": 2.73477865, "volume": 309016.0}, {"date": "2013-06-21", "close": 2.7040508, "volume": 242459.0}, {"date": "2013-06-24", "close": 2.69790523, "volume": 376033.0}, {"date": "2013-06-25", "close": 2.68561409, "volume": 514742.0}, {"date": "2013-06-26", "close": 2.72248751, "volume": 142153.0}, {"date": "2013-06-27", "close": 2.74092422, "volume": 163184.0}, {"date": "2013-06-28", "close": 2.73477865, "volume": 166043.0}, {"date": "2013-07-01", "close": 2.71634194, "volume": 38105.0}, {"date": "2013-07-02", "close": 2.63644953, "volume": 816455.0}, {"date": "2013-07-03", "close": 2.61801282, "volume": 193562.0}, {"date": "2013-07-04", "close": 2.61801282, "volume": 71626.0}, {"date": "2013-07-05", "close": 2.67946852, "volume": 347885.0}, {"date": "2013-07-08", "close": 2.66103181, "volume": 121494.0}, {"date": "2013-07-09", "close": 2.72863308, "volume": 71206.0}, {"date": "2013-07-10", "close": 2.71019637, "volume": 181955.0}, {"date": "2013-07-11", "close": 2.71019637, "volume": 419200.0}, {"date": "2013-07-12", "close": 2.72863308, "volume": 76847.0}, {"date": "2013-07-15", "close": 2.73477865, "volume": 122192.0}, {"date": "2013-07-16", "close": 2.73477865, "volume": 29424.0}, {"date": "2013-07-17", "close": 2.71019637, "volume": 20151.0}, {"date": "2013-07-18", "close": 2.71019637, "volume": 24270.0}, {"date": "2013-07-19", "close": 2.6425951, "volume": 191715.0}, {"date": "2013-07-22", "close": 2.71019637, "volume": 104392.0}, {"date": "2013-07-23", "close": 2.74092422, "volume": 317380.0}, {"date": "2013-07-24", "close": 2.74706979, "volume": 16671.0}, {"date": "2013-07-25", "close": 2.8269622, "volume": 115573.0}, {"date": "2013-07-26", "close": 2.90070904, "volume": 247879.0}, {"date": "2013-07-29", "close": 2.8884179, "volume": 77726.0}, {"date": "2013-07-30", "close": 2.79008878, "volume": 106893.0}, {"date": "2013-07-31", "close": 2.85769005, "volume": 82481.0}, {"date": "2013-08-01", "close": 2.8269622, "volume": 49110.0}, {"date": "2013-08-02", "close": 2.85769005, "volume": 256381.0}, {"date": "2013-08-05", "close": 2.84539891, "volume": 183531.0}, {"date": "2013-08-06", "close": 2.80852549, "volume": 526469.0}, {"date": "2013-08-07", "close": 2.77165207, "volume": 34112.0}, {"date": "2013-08-08", "close": 2.7655065, "volume": 188453.0}, {"date": "2013-08-09", "close": 2.73477865, "volume": 74535.0}, {"date": "2013-08-12", "close": 2.7040508, "volume": 185205.0}, {"date": "2013-08-13", "close": 2.67946852, "volume": 113521.0}, {"date": "2013-08-14", "close": 2.63030396, "volume": 126820.0}, {"date": "2013-08-15", "close": 2.53197484, "volume": 303381.0}, {"date": "2013-08-16", "close": 2.52582927, "volume": 255947.0}, {"date": "2013-08-19", "close": 2.53812041, "volume": 295549.0}, {"date": "2013-08-20", "close": 2.59343054, "volume": 133070.0}, {"date": "2013-08-21", "close": 2.55655712, "volume": 694202.0}, {"date": "2013-08-22", "close": 2.3967723, "volume": 522451.0}, {"date": "2013-08-23", "close": 2.43364572, "volume": 328365.0}, {"date": "2013-08-26", "close": 2.43979129, "volume": 257333.0}, {"date": "2013-08-27", "close": 2.35989888, "volume": 641456.0}, {"date": "2013-08-28", "close": 2.44593686, "volume": 642778.0}, {"date": "2013-08-29", "close": 2.47666471, "volume": 359446.0}, {"date": "2013-08-30", "close": 2.55655712, "volume": 341544.0}, {"date": "2013-09-02", "close": 2.61186725, "volume": 256606.0}, {"date": "2013-09-03", "close": 2.59343054, "volume": 195033.0}, {"date": "2013-09-04", "close": 2.57499383, "volume": 229310.0}, {"date": "2013-09-05", "close": 2.60572168, "volume": 120147.0}, {"date": "2013-09-06", "close": 2.60572168, "volume": 125979.0}, {"date": "2013-09-09", "close": 2.59343054, "volume": 137193.0}, {"date": "2013-09-10", "close": 2.56884826, "volume": 211834.0}, {"date": "2013-09-11", "close": 2.52582927, "volume": 3535172.0}, {"date": "2013-09-12", "close": 2.42750015, "volume": 454477.0}, {"date": "2013-09-13", "close": 2.42135458, "volume": 243432.0}, {"date": "2013-09-16", "close": 2.39062673, "volume": 517192.0}, {"date": "2013-09-17", "close": 2.40906344, "volume": 431368.0}, {"date": "2013-09-18", "close": 2.36604445, "volume": 232197.0}, {"date": "2013-09-19", "close": 2.37219002, "volume": 398594.0}, {"date": "2013-09-20", "close": 2.43364572, "volume": 297899.0}, {"date": "2013-09-23", "close": 2.40906344, "volume": 325153.0}, {"date": "2013-09-24", "close": 2.41520901, "volume": 363353.0}, {"date": "2013-09-25", "close": 2.43364572, "volume": 482165.0}, {"date": "2013-09-26", "close": 2.3967723, "volume": 294711.0}, {"date": "2013-09-27", "close": 2.38448116, "volume": 330912.0}, {"date": "2013-09-30", "close": 2.35375331, "volume": 174355.0}, {"date": "2013-10-01", "close": 2.32302546, "volume": 96561.0}, {"date": "2013-10-02", "close": 2.34146217, "volume": 1055189.0}, {"date": "2013-10-03", "close": 2.34146217, "volume": 67411.0}, {"date": "2013-10-04", "close": 2.29844318, "volume": 435953.0}, {"date": "2013-10-07", "close": 2.18782292, "volume": 268216.0}, {"date": "2013-10-08", "close": 2.18167735, "volume": 158203.0}, {"date": "2013-10-09", "close": 2.18167735, "volume": 130247.0}, {"date": "2013-10-10", "close": 2.2124052, "volume": 213800.0}, {"date": "2013-10-11", "close": 2.20625963, "volume": 278723.0}, {"date": "2013-10-14", "close": 2.1509495, "volume": 265665.0}, {"date": "2013-10-15", "close": 2.05262038, "volume": 582683.0}, {"date": "2013-10-16", "close": 2.00960139, "volume": 673615.0}, {"date": "2013-10-17", "close": 2.05262038, "volume": 424802.0}, {"date": "2013-10-18", "close": 2.13251279, "volume": 575374.0}, {"date": "2013-10-21", "close": 2.23698748, "volume": 270767.0}, {"date": "2013-10-22", "close": 2.24927862, "volume": 518123.0}, {"date": "2013-10-23", "close": 2.16938621, "volume": 270652.0}, {"date": "2013-10-24", "close": 2.07720266, "volume": 530029.0}, {"date": "2013-10-25", "close": 2.05876595, "volume": 440784.0}, {"date": "2013-10-28", "close": 1.93585455, "volume": 789564.0}, {"date": "2013-10-29", "close": 1.93585455, "volume": 522856.0}, {"date": "2013-10-30", "close": 1.93585455, "volume": 438404.0}, {"date": "2013-10-31", "close": 1.93585455, "volume": 359168.0}, {"date": "2013-11-01", "close": 1.93585455, "volume": 248618.0}, {"date": "2013-11-04", "close": 1.93585455, "volume": 688724.0}, {"date": "2013-11-05", "close": 1.9051267, "volume": 241616.0}, {"date": "2013-11-06", "close": 1.91127227, "volume": 276786.0}, {"date": "2013-11-07", "close": 1.85596214, "volume": 422452.0}, {"date": "2013-11-08", "close": 1.82523429, "volume": 512839.0}, {"date": "2013-11-11", "close": 1.81294315, "volume": 634895.0}, {"date": "2013-11-12", "close": 1.75763302, "volume": 650368.0}, {"date": "2013-11-13", "close": 1.66544947, "volume": 4106726.0}, {"date": "2013-11-14", "close": 1.64701276, "volume": 4099568.0}, {"date": "2013-11-15", "close": 1.61013934, "volume": 1279064.0}, {"date": "2013-11-18", "close": 1.70232289, "volume": 3169102.0}, {"date": "2013-11-19", "close": 1.75148745, "volume": 959927.0}, {"date": "2013-11-20", "close": 1.73305074, "volume": 745963.0}, {"date": "2013-11-21", "close": 1.7207596, "volume": 718031.0}, {"date": "2013-11-22", "close": 1.69003175, "volume": 1131954.0}, {"date": "2013-11-25", "close": 1.68388618, "volume": 373030.0}, {"date": "2013-11-26", "close": 1.60399377, "volume": 929234.0}, {"date": "2013-11-27", "close": 1.64086719, "volume": 283471.0}, {"date": "2013-11-28", "close": 1.70846846, "volume": 262387.0}, {"date": "2013-11-29", "close": 1.69003175, "volume": 313595.0}, {"date": "2013-12-02", "close": 1.62857605, "volume": 546875.0}, {"date": "2013-12-03", "close": 1.62857605, "volume": 741539.0}, {"date": "2013-12-04", "close": 1.68388618, "volume": 264638.0}, {"date": "2013-12-05", "close": 1.7207596, "volume": 523755.0}, {"date": "2013-12-06", "close": 1.69003175, "volume": 280784.0}, {"date": "2013-12-09", "close": 1.6593039, "volume": 284330.0}, {"date": "2013-12-10", "close": 1.62857605, "volume": 429856.0}, {"date": "2013-12-11", "close": 1.61013934, "volume": 184701.0}, {"date": "2013-12-12", "close": 1.56097478, "volume": 524337.0}, {"date": "2013-12-13", "close": 1.63472162, "volume": 204180.0}, {"date": "2013-12-16", "close": 1.5978482, "volume": 181316.0}, {"date": "2013-12-17", "close": 1.61628491, "volume": 88088.0}, {"date": "2013-12-18", "close": 1.49951908, "volume": 652738.0}, {"date": "2013-12-19", "close": 1.5363925, "volume": 793209.0}, {"date": "2013-12-20", "close": 1.58555706, "volume": 598947.0}, {"date": "2013-12-23", "close": 1.73305074, "volume": 438119.0}, {"date": "2013-12-24", "close": 1.7822153, "volume": 373677.0}, {"date": "2013-12-27", "close": 1.78836087, "volume": 367115.0}, {"date": "2013-12-30", "close": 1.81294315, "volume": 113275.0}, {"date": "2013-12-31", "close": 1.94814569, "volume": 386607.0}, {"date": "2014-01-02", "close": 1.9051267, "volume": 411548.0}, {"date": "2014-01-03", "close": 1.88054442, "volume": 197497.0}, {"date": "2014-01-06", "close": 1.88668999, "volume": 177673.0}, {"date": "2014-01-07", "close": 1.89283556, "volume": 302729.0}, {"date": "2014-01-08", "close": 1.96043683, "volume": 584473.0}, {"date": "2014-01-09", "close": 1.95429126, "volume": 262213.0}, {"date": "2014-01-10", "close": 1.91741784, "volume": 484022.0}, {"date": "2014-01-13", "close": 1.86210771, "volume": 651624.0}, {"date": "2014-01-14", "close": 1.843671, "volume": 694821.0}, {"date": "2014-01-15", "close": 1.843671, "volume": 1242295.0}, {"date": "2014-01-16", "close": 1.81294315, "volume": 313535.0}, {"date": "2014-01-17", "close": 1.81294315, "volume": 216408.0}, {"date": "2014-01-20", "close": 1.77606973, "volume": 451369.0}, {"date": "2014-01-21", "close": 1.76992416, "volume": 217534.0}, {"date": "2014-01-22", "close": 1.79450644, "volume": 888956.0}, {"date": "2014-01-23", "close": 1.77606973, "volume": 221532.0}, {"date": "2014-01-24", "close": 1.75148745, "volume": 297881.0}, {"date": "2014-01-28", "close": 1.6593039, "volume": 436243.0}, {"date": "2014-01-29", "close": 1.73305074, "volume": 134826.0}, {"date": "2014-01-30", "close": 1.6593039, "volume": 303467.0}, {"date": "2014-01-31", "close": 1.67774061, "volume": 155314.0}, {"date": "2014-02-03", "close": 1.66544947, "volume": 162719.0}, {"date": "2014-02-04", "close": 1.6593039, "volume": 174625.0}, {"date": "2014-02-05", "close": 1.59170263, "volume": 506557.0}, {"date": "2014-02-06", "close": 1.58555706, "volume": 309695.0}, {"date": "2014-02-07", "close": 1.59170263, "volume": 218417.0}, {"date": "2014-02-10", "close": 1.57941149, "volume": 311555.0}, {"date": "2014-02-11", "close": 1.57941149, "volume": 311400.0}, {"date": "2014-02-12", "close": 1.5363925, "volume": 453357.0}, {"date": "2014-02-13", "close": 1.94200012, "volume": 2557048.0}, {"date": "2014-02-14", "close": 1.88054442, "volume": 592197.0}, {"date": "2014-02-17", "close": 1.83752543, "volume": 397241.0}, {"date": "2014-02-18", "close": 1.86210771, "volume": 438176.0}, {"date": "2014-02-19", "close": 1.84981657, "volume": 633967.0}, {"date": "2014-02-20", "close": 1.86825328, "volume": 560739.0}, {"date": "2014-02-21", "close": 1.89898113, "volume": 426301.0}, {"date": "2014-02-24", "close": 1.94814569, "volume": 285809.0}, {"date": "2014-02-25", "close": 1.92970898, "volume": 268253.0}, {"date": "2014-02-26", "close": 1.9051267, "volume": 234901.0}, {"date": "2014-02-27", "close": 1.89898113, "volume": 180289.0}, {"date": "2014-02-28", "close": 1.86825328, "volume": 272881.0}, {"date": "2014-03-03", "close": 1.85596214, "volume": 126257.0}, {"date": "2014-03-04", "close": 1.843671, "volume": 350664.0}, {"date": "2014-03-05", "close": 1.77606973, "volume": 508552.0}, {"date": "2014-03-06", "close": 1.80065201, "volume": 345571.0}, {"date": "2014-03-07", "close": 1.7822153, "volume": 223813.0}, {"date": "2014-03-10", "close": 1.81294315, "volume": 335671.0}, {"date": "2014-03-11", "close": 1.79450644, "volume": 323448.0}, {"date": "2014-03-12", "close": 1.75763302, "volume": 358479.0}, {"date": "2014-03-13", "close": 1.78836087, "volume": 209351.0}, {"date": "2014-03-14", "close": 1.75763302, "volume": 259156.0}, {"date": "2014-03-17", "close": 1.71461403, "volume": 240415.0}, {"date": "2014-03-18", "close": 1.73305074, "volume": 162727.0}, {"date": "2014-03-19", "close": 1.68388618, "volume": 221636.0}, {"date": "2014-03-20", "close": 1.7207596, "volume": 280041.0}, {"date": "2014-03-21", "close": 1.62243048, "volume": 565861.0}, {"date": "2014-03-24", "close": 1.69003175, "volume": 193081.0}, {"date": "2014-03-25", "close": 1.64701276, "volume": 146369.0}, {"date": "2014-03-26", "close": 1.62243048, "volume": 179879.0}, {"date": "2014-03-27", "close": 1.64086719, "volume": 320532.0}, {"date": "2014-03-28", "close": 1.64701276, "volume": 63073.0}, {"date": "2014-03-31", "close": 1.69003175, "volume": 157339.0}, {"date": "2014-04-01", "close": 1.67159504, "volume": 229495.0}, {"date": "2014-04-02", "close": 1.69003175, "volume": 122607.0}, {"date": "2014-04-03", "close": 1.67774061, "volume": 186198.0}, {"date": "2014-04-04", "close": 1.67774061, "volume": 60356.0}, {"date": "2014-04-07", "close": 1.69003175, "volume": 471073.0}, {"date": "2014-04-08", "close": 1.69003175, "volume": 154173.0}, {"date": "2014-04-09", "close": 1.69617732, "volume": 130642.0}, {"date": "2014-04-10", "close": 1.69617732, "volume": 87029.0}, {"date": "2014-04-11", "close": 1.7207596, "volume": 259249.0}, {"date": "2014-04-14", "close": 1.69003175, "volume": 277061.0}, {"date": "2014-04-15", "close": 1.67774061, "volume": 271399.0}, {"date": "2014-04-16", "close": 1.69003175, "volume": 141572.0}, {"date": "2014-04-17", "close": 1.67774061, "volume": 147876.0}, {"date": "2014-04-22", "close": 1.67159504, "volume": 268816.0}, {"date": "2014-04-23", "close": 1.67159504, "volume": 75357.0}, {"date": "2014-04-24", "close": 1.66544947, "volume": 178359.0}, {"date": "2014-04-28", "close": 1.67159504, "volume": 154279.0}, {"date": "2014-04-29", "close": 1.69003175, "volume": 100668.0}, {"date": "2014-04-30", "close": 1.69003175, "volume": 209997.0}, {"date": "2014-05-01", "close": 1.69617732, "volume": 209253.0}, {"date": "2014-05-02", "close": 1.67159504, "volume": 343290.0}, {"date": "2014-05-05", "close": 1.65315833, "volume": 111879.0}, {"date": "2014-05-06", "close": 1.64701276, "volume": 213647.0}, {"date": "2014-05-07", "close": 1.59170263, "volume": 133473.0}, {"date": "2014-05-08", "close": 1.62243048, "volume": 118088.0}, {"date": "2014-05-09", "close": 1.60399377, "volume": 96253.0}, {"date": "2014-05-12", "close": 1.56097478, "volume": 436008.0}, {"date": "2014-05-13", "close": 1.5363925, "volume": 339135.0}, {"date": "2014-05-14", "close": 1.50566465, "volume": 1429648.0}, {"date": "2014-05-15", "close": 1.43806338, "volume": 903753.0}, {"date": "2014-05-16", "close": 1.43191781, "volume": 495790.0}, {"date": "2014-05-19", "close": 1.45650009, "volume": 1485916.0}, {"date": "2014-05-20", "close": 1.42577224, "volume": 867867.0}, {"date": "2014-05-21", "close": 1.39504439, "volume": 974536.0}, {"date": "2014-05-22", "close": 1.4134811, "volume": 486337.0}, {"date": "2014-05-23", "close": 1.38275325, "volume": 676058.0}, {"date": "2014-05-26", "close": 1.40118996, "volume": 653669.0}, {"date": "2014-05-27", "close": 1.40733553, "volume": 572290.0}, {"date": "2014-05-28", "close": 1.46264566, "volume": 561009.0}, {"date": "2014-05-29", "close": 1.61628491, "volume": 627965.0}, {"date": "2014-05-30", "close": 1.51795579, "volume": 3372034.0}, {"date": "2014-06-02", "close": 1.54868364, "volume": 323890.0}, {"date": "2014-06-03", "close": 1.51795579, "volume": 341605.0}, {"date": "2014-06-04", "close": 1.5363925, "volume": 134123.0}, {"date": "2014-06-05", "close": 1.51795579, "volume": 216013.0}, {"date": "2014-06-06", "close": 1.54253807, "volume": 327753.0}, {"date": "2014-06-10", "close": 1.56097478, "volume": 153185.0}, {"date": "2014-06-11", "close": 1.53024693, "volume": 187766.0}, {"date": "2014-06-12", "close": 1.5363925, "volume": 217562.0}, {"date": "2014-06-13", "close": 1.4749368, "volume": 307347.0}, {"date": "2014-06-16", "close": 1.4749368, "volume": 163588.0}, {"date": "2014-06-17", "close": 1.4749368, "volume": 196888.0}, {"date": "2014-06-18", "close": 1.45035452, "volume": 226204.0}, {"date": "2014-06-19", "close": 1.44420895, "volume": 378624.0}, {"date": "2014-06-20", "close": 1.45035452, "volume": 241475.0}, {"date": "2014-06-23", "close": 1.43806338, "volume": 134494.0}, {"date": "2014-06-24", "close": 1.42577224, "volume": 128346.0}, {"date": "2014-06-25", "close": 1.40733553, "volume": 328113.0}, {"date": "2014-06-26", "close": 1.41962667, "volume": 443155.0}, {"date": "2014-06-27", "close": 1.42577224, "volume": 356870.0}, {"date": "2014-06-30", "close": 1.48722794, "volume": 260046.0}, {"date": "2014-07-01", "close": 1.51795579, "volume": 72112.0}, {"date": "2014-07-02", "close": 1.48108237, "volume": 127637.0}, {"date": "2014-07-03", "close": 1.51795579, "volume": 64848.0}, {"date": "2014-07-04", "close": 1.55482921, "volume": 104690.0}, {"date": "2014-07-07", "close": 1.65315833, "volume": 524597.0}, {"date": "2014-07-08", "close": 1.81294315, "volume": 810797.0}, {"date": "2014-07-09", "close": 1.5978482, "volume": 752718.0}, {"date": "2014-07-10", "close": 1.6593039, "volume": 765488.0}, {"date": "2014-07-11", "close": 1.62857605, "volume": 211600.0}, {"date": "2014-07-14", "close": 1.62243048, "volume": 59446.0}, {"date": "2014-07-15", "close": 1.63472162, "volume": 337344.0}, {"date": "2014-07-16", "close": 1.78836087, "volume": 1185823.0}, {"date": "2014-07-17", "close": 1.81908872, "volume": 499265.0}, {"date": "2014-07-18", "close": 1.82523429, "volume": 441101.0}, {"date": "2014-07-21", "close": 1.81908872, "volume": 297273.0}, {"date": "2014-07-22", "close": 1.83137986, "volume": 1249804.0}, {"date": "2014-07-23", "close": 1.80065201, "volume": 251513.0}, {"date": "2014-07-24", "close": 1.81294315, "volume": 230885.0}, {"date": "2014-07-25", "close": 1.80679758, "volume": 282389.0}, {"date": "2014-07-28", "close": 1.82523429, "volume": 213274.0}, {"date": "2014-07-29", "close": 1.81908872, "volume": 123842.0}, {"date": "2014-07-30", "close": 1.82523429, "volume": 126325.0}, {"date": "2014-07-31", "close": 1.80679758, "volume": 114798.0}, {"date": "2014-08-01", "close": 1.76992416, "volume": 137794.0}, {"date": "2014-08-04", "close": 1.81908872, "volume": 216462.0}, {"date": "2014-08-05", "close": 1.80679758, "volume": 103227.0}, {"date": "2014-08-06", "close": 1.80679758, "volume": 58924.0}, {"date": "2014-08-07", "close": 1.79450644, "volume": 51854.0}, {"date": "2014-08-08", "close": 1.75148745, "volume": 148186.0}, {"date": "2014-08-11", "close": 1.77606973, "volume": 44744.0}, {"date": "2014-08-12", "close": 1.78836087, "volume": 58847.0}, {"date": "2014-08-13", "close": 1.73305074, "volume": 129588.0}, {"date": "2014-08-14", "close": 1.7822153, "volume": 366065.0}, {"date": "2014-08-15", "close": 1.7822153, "volume": 122682.0}, {"date": "2014-08-18", "close": 1.7822153, "volume": 96640.0}, {"date": "2014-08-19", "close": 1.7822153, "volume": 127261.0}, {"date": "2014-08-20", "close": 1.85596214, "volume": 1629548.0}, {"date": "2014-08-21", "close": 1.86210771, "volume": 371801.0}, {"date": "2014-08-22", "close": 1.843671, "volume": 555592.0}, {"date": "2014-08-25", "close": 1.83137986, "volume": 211992.0}, {"date": "2014-08-26", "close": 1.76992416, "volume": 457720.0}, {"date": "2014-08-27", "close": 1.82523429, "volume": 193723.0}, {"date": "2014-08-28", "close": 1.83137986, "volume": 482155.0}, {"date": "2014-08-29", "close": 1.83752543, "volume": 87883.0}, {"date": "2014-09-01", "close": 1.80065201, "volume": 128753.0}, {"date": "2014-09-02", "close": 1.83752543, "volume": 191958.0}, {"date": "2014-09-03", "close": 1.82523429, "volume": 72683.0}, {"date": "2014-09-04", "close": 1.83137986, "volume": 398933.0}, {"date": "2014-09-05", "close": 1.83752543, "volume": 311472.0}, {"date": "2014-09-08", "close": 1.843671, "volume": 89673.0}, {"date": "2014-09-09", "close": 1.83752543, "volume": 56413.0}, {"date": "2014-09-10", "close": 1.88054442, "volume": 172083.0}, {"date": "2014-09-11", "close": 1.9051267, "volume": 123269.0}, {"date": "2014-09-12", "close": 1.87439885, "volume": 204808.0}, {"date": "2014-09-15", "close": 1.89898113, "volume": 167610.0}, {"date": "2014-09-16", "close": 1.81908872, "volume": 133859.0}, {"date": "2014-09-17", "close": 1.81908872, "volume": 181661.0}, {"date": "2014-09-18", "close": 1.86825328, "volume": 122106.0}, {"date": "2014-09-19", "close": 1.87439885, "volume": 168626.0}, {"date": "2014-09-22", "close": 1.83752543, "volume": 141840.0}, {"date": "2014-09-23", "close": 1.89283556, "volume": 349346.0}, {"date": "2014-09-24", "close": 1.91127227, "volume": 280350.0}, {"date": "2014-09-25", "close": 1.9665824, "volume": 541421.0}, {"date": "2014-09-26", "close": 1.9051267, "volume": 226705.0}, {"date": "2014-09-29", "close": 1.92356341, "volume": 192641.0}, {"date": "2014-09-30", "close": 1.84981657, "volume": 370193.0}, {"date": "2014-10-01", "close": 1.85596214, "volume": 28163.0}, {"date": "2014-10-02", "close": 1.84981657, "volume": 411340.0}, {"date": "2014-10-03", "close": 1.91741784, "volume": 306886.0}, {"date": "2014-10-06", "close": 1.89898113, "volume": 42499.0}, {"date": "2014-10-07", "close": 1.95429126, "volume": 117680.0}, {"date": "2014-10-08", "close": 1.92356341, "volume": 139893.0}, {"date": "2014-10-09", "close": 1.91127227, "volume": 96718.0}, {"date": "2014-10-10", "close": 1.92356341, "volume": 156518.0}, {"date": "2014-10-13", "close": 1.9051267, "volume": 126503.0}, {"date": "2014-10-14", "close": 1.93585455, "volume": 254125.0}, {"date": "2014-10-15", "close": 1.95429126, "volume": 326818.0}, {"date": "2014-10-16", "close": 1.9665824, "volume": 383017.0}, {"date": "2014-10-17", "close": 1.99116468, "volume": 200286.0}, {"date": "2014-10-20", "close": 1.94200012, "volume": 225833.0}, {"date": "2014-10-21", "close": 1.9665824, "volume": 100738.0}, {"date": "2014-10-22", "close": 2.01574696, "volume": 228871.0}, {"date": "2014-10-23", "close": 2.02189253, "volume": 172624.0}, {"date": "2014-10-24", "close": 2.07720266, "volume": 208348.0}, {"date": "2014-10-27", "close": 2.12636722, "volume": 428501.0}, {"date": "2014-10-28", "close": 2.18167735, "volume": 236108.0}, {"date": "2014-10-29", "close": 2.13251279, "volume": 302605.0}, {"date": "2014-10-30", "close": 2.10178494, "volume": 273233.0}, {"date": "2014-10-31", "close": 2.10178494, "volume": 183023.0}, {"date": "2014-11-03", "close": 2.13251279, "volume": 77060.0}, {"date": "2014-11-04", "close": 2.12636722, "volume": 223224.0}, {"date": "2014-11-05", "close": 2.09563937, "volume": 100917.0}, {"date": "2014-11-06", "close": 2.06491152, "volume": 83301.0}, {"date": "2014-11-07", "close": 2.05262038, "volume": 158532.0}, {"date": "2014-11-10", "close": 1.97272797, "volume": 341972.0}, {"date": "2014-11-11", "close": 1.91741784, "volume": 604193.0}, {"date": "2014-11-12", "close": 1.92970898, "volume": 187626.0}, {"date": "2014-11-13", "close": 1.92970898, "volume": 99436.0}, {"date": "2014-11-14", "close": 1.93585455, "volume": 295953.0}, {"date": "2014-11-17", "close": 1.94200012, "volume": 48573.0}, {"date": "2014-11-18", "close": 1.9051267, "volume": 178337.0}, {"date": "2014-11-19", "close": 1.93585455, "volume": 219976.0}, {"date": "2014-11-20", "close": 1.96043683, "volume": 194124.0}, {"date": "2014-11-21", "close": 1.92970898, "volume": 288299.0}, {"date": "2014-11-24", "close": 1.95429126, "volume": 248291.0}, {"date": "2014-11-25", "close": 1.92970898, "volume": 109604.0}, {"date": "2014-11-26", "close": 1.9051267, "volume": 665030.0}, {"date": "2014-11-27", "close": 1.91741784, "volume": 191434.0}, {"date": "2014-11-28", "close": 1.89898113, "volume": 173452.0}, {"date": "2014-12-01", "close": 1.75148745, "volume": 394103.0}, {"date": "2014-12-02", "close": 1.71461403, "volume": 608534.0}, {"date": "2014-12-03", "close": 1.77606973, "volume": 154638.0}, {"date": "2014-12-04", "close": 1.75763302, "volume": 177951.0}, {"date": "2014-12-05", "close": 1.75763302, "volume": 75910.0}, {"date": "2014-12-08", "close": 1.7822153, "volume": 293564.0}, {"date": "2014-12-09", "close": 1.73305074, "volume": 102685.0}, {"date": "2014-12-10", "close": 1.80679758, "volume": 390193.0}, {"date": "2014-12-11", "close": 1.80679758, "volume": 116215.0}, {"date": "2014-12-12", "close": 1.79450644, "volume": 144459.0}, {"date": "2014-12-15", "close": 1.7822153, "volume": 95731.0}, {"date": "2014-12-16", "close": 1.88054442, "volume": 248753.0}, {"date": "2014-12-17", "close": 1.84981657, "volume": 124926.0}, {"date": "2014-12-18", "close": 1.83137986, "volume": 159069.0}, {"date": "2014-12-19", "close": 1.79450644, "volume": 332740.0}, {"date": "2014-12-22", "close": 1.70846846, "volume": 511201.0}, {"date": "2014-12-23", "close": 1.69617732, "volume": 206231.0}, {"date": "2014-12-24", "close": 1.74534188, "volume": 36439.0}, {"date": "2014-12-29", "close": 1.74534188, "volume": 140000.0}, {"date": "2014-12-30", "close": 1.76992416, "volume": 120261.0}, {"date": "2014-12-31", "close": 1.77606973, "volume": 63283.0}, {"date": "2015-01-02", "close": 1.81294315, "volume": 103187.0}, {"date": "2015-01-05", "close": 1.7207596, "volume": 325270.0}, {"date": "2015-01-06", "close": 1.73305074, "volume": 84000.0}, {"date": "2015-01-07", "close": 1.73305074, "volume": 66952.0}, {"date": "2015-01-08", "close": 1.75763302, "volume": 65044.0}, {"date": "2015-01-09", "close": 1.7822153, "volume": 324907.0}, {"date": "2015-01-12", "close": 1.79450644, "volume": 34042.0}, {"date": "2015-01-13", "close": 1.76992416, "volume": 25581.0}, {"date": "2015-01-14", "close": 1.7822153, "volume": 118987.0}, {"date": "2015-01-15", "close": 1.77606973, "volume": 132266.0}, {"date": "2015-01-16", "close": 1.7822153, "volume": 70488.0}, {"date": "2015-01-19", "close": 1.73919631, "volume": 134321.0}, {"date": "2015-01-20", "close": 1.72690517, "volume": 54909.0}, {"date": "2015-01-21", "close": 1.76992416, "volume": 115405.0}, {"date": "2015-01-22", "close": 1.76377859, "volume": 52345.0}, {"date": "2015-01-23", "close": 1.82523429, "volume": 201365.0}, {"date": "2015-01-27", "close": 1.79450644, "volume": 124268.0}, {"date": "2015-01-28", "close": 1.81908872, "volume": 149203.0}, {"date": "2015-01-29", "close": 1.75763302, "volume": 117003.0}, {"date": "2015-01-30", "close": 1.79450644, "volume": 98590.0}, {"date": "2015-02-02", "close": 1.75148745, "volume": 145052.0}, {"date": "2015-02-03", "close": 1.78836087, "volume": 167293.0}, {"date": "2015-02-04", "close": 1.86825328, "volume": 256923.0}, {"date": "2015-02-05", "close": 1.86825328, "volume": 223716.0}, {"date": "2015-02-06", "close": 1.88668999, "volume": 229792.0}, {"date": "2015-02-09", "close": 1.91741784, "volume": 178068.0}, {"date": "2015-02-10", "close": 1.96043683, "volume": 229608.0}, {"date": "2015-02-11", "close": 1.9665824, "volume": 192169.0}, {"date": "2015-02-12", "close": 1.99116468, "volume": 180888.0}, {"date": "2015-02-13", "close": 2.03418367, "volume": 373659.0}, {"date": "2015-02-16", "close": 2.07720266, "volume": 203397.0}, {"date": "2015-02-17", "close": 2.13251279, "volume": 448809.0}, {"date": "2015-02-18", "close": 2.07720266, "volume": 270476.0}, {"date": "2015-02-19", "close": 2.16324064, "volume": 855031.0}, {"date": "2015-02-20", "close": 2.38448116, "volume": 1521621.0}, {"date": "2015-02-23", "close": 2.42750015, "volume": 454339.0}, {"date": "2015-02-24", "close": 2.48281028, "volume": 291922.0}, {"date": "2015-02-25", "close": 2.40906344, "volume": 289682.0}, {"date": "2015-02-26", "close": 2.36604445, "volume": 222015.0}, {"date": "2015-02-27", "close": 2.3967723, "volume": 329929.0}, {"date": "2015-03-02", "close": 2.3353166, "volume": 503205.0}, {"date": "2015-03-03", "close": 2.28000647, "volume": 302026.0}, {"date": "2015-03-04", "close": 2.31073432, "volume": 2313556.0}, {"date": "2015-03-05", "close": 2.37219002, "volume": 359067.0}, {"date": "2015-03-06", "close": 2.40906344, "volume": 363768.0}, {"date": "2015-03-09", "close": 2.36604445, "volume": 230423.0}, {"date": "2015-03-10", "close": 2.35989888, "volume": 161839.0}, {"date": "2015-03-11", "close": 2.30458875, "volume": 428769.0}, {"date": "2015-03-12", "close": 2.30458875, "volume": 318177.0}, {"date": "2015-03-13", "close": 2.31073432, "volume": 164388.0}, {"date": "2015-03-16", "close": 2.37219002, "volume": 81704.0}, {"date": "2015-03-17", "close": 2.37219002, "volume": 332265.0}, {"date": "2015-03-18", "close": 2.36604445, "volume": 51388.0}, {"date": "2015-03-19", "close": 2.43364572, "volume": 296700.0}, {"date": "2015-03-20", "close": 2.50124699, "volume": 423777.0}, {"date": "2015-03-23", "close": 2.55041155, "volume": 657550.0}, {"date": "2015-03-24", "close": 2.49510142, "volume": 176630.0}, {"date": "2015-03-25", "close": 2.45208243, "volume": 256331.0}, {"date": "2015-03-26", "close": 2.458228, "volume": 368477.0}, {"date": "2015-03-27", "close": 2.41520901, "volume": 269119.0}, {"date": "2015-03-30", "close": 2.42750015, "volume": 53238.0}, {"date": "2015-03-31", "close": 2.42750015, "volume": 185511.0}, {"date": "2015-04-01", "close": 2.46437357, "volume": 205703.0}, {"date": "2015-04-02", "close": 2.458228, "volume": 106185.0}, {"date": "2015-04-07", "close": 2.46437357, "volume": 146053.0}, {"date": "2015-04-08", "close": 2.46437357, "volume": 93558.0}, {"date": "2015-04-09", "close": 2.47666471, "volume": 89300.0}, {"date": "2015-04-10", "close": 2.458228, "volume": 74639.0}, {"date": "2015-04-13", "close": 2.48895585, "volume": 626127.0}, {"date": "2015-04-14", "close": 2.53197484, "volume": 219963.0}, {"date": "2015-04-15", "close": 2.48895585, "volume": 223332.0}, {"date": "2015-04-16", "close": 2.5196837, "volume": 107383.0}, {"date": "2015-04-17", "close": 2.48895585, "volume": 45794.0}, {"date": "2015-04-20", "close": 2.5196837, "volume": 301860.0}, {"date": "2015-04-21", "close": 2.53197484, "volume": 62588.0}, {"date": "2015-04-22", "close": 2.47051914, "volume": 241594.0}, {"date": "2015-04-23", "close": 2.48895585, "volume": 136448.0}, {"date": "2015-04-24", "close": 2.43979129, "volume": 201612.0}, {"date": "2015-04-27", "close": 2.3967723, "volume": 314119.0}, {"date": "2015-04-28", "close": 2.39062673, "volume": 90778.0}, {"date": "2015-04-29", "close": 2.3353166, "volume": 143463.0}, {"date": "2015-04-30", "close": 2.2738609, "volume": 167830.0}, {"date": "2015-05-01", "close": 2.30458875, "volume": 122786.0}, {"date": "2015-05-04", "close": 2.2738609, "volume": 183267.0}, {"date": "2015-05-05", "close": 2.28000647, "volume": 97548.0}, {"date": "2015-05-06", "close": 2.24313305, "volume": 93646.0}, {"date": "2015-05-07", "close": 2.13865836, "volume": 289898.0}, {"date": "2015-05-08", "close": 2.14480393, "volume": 217913.0}, {"date": "2015-05-11", "close": 2.15709507, "volume": 217187.0}, {"date": "2015-05-12", "close": 2.17553178, "volume": 98007.0}, {"date": "2015-05-13", "close": 2.2124052, "volume": 107175.0}, {"date": "2015-05-14", "close": 2.2124052, "volume": 58440.0}, {"date": "2015-05-15", "close": 2.2124052, "volume": 75404.0}, {"date": "2015-05-18", "close": 2.1509495, "volume": 39889.0}, {"date": "2015-05-19", "close": 2.18167735, "volume": 60862.0}, {"date": "2015-05-20", "close": 2.1509495, "volume": 58938.0}, {"date": "2015-05-21", "close": 2.1509495, "volume": 93750.0}, {"date": "2015-05-22", "close": 2.15709507, "volume": 93993.0}, {"date": "2015-05-25", "close": 2.1509495, "volume": 67494.0}, {"date": "2015-05-26", "close": 2.10793051, "volume": 194529.0}, {"date": "2015-05-27", "close": 2.12022165, "volume": 76589.0}, {"date": "2015-05-28", "close": 2.12022165, "volume": 102420.0}, {"date": "2015-05-29", "close": 2.0894938, "volume": 195212.0}, {"date": "2015-06-01", "close": 2.05262038, "volume": 154825.0}, {"date": "2015-06-02", "close": 2.04647481, "volume": 62437.0}, {"date": "2015-06-03", "close": 2.03418367, "volume": 127118.0}, {"date": "2015-06-04", "close": 1.99731025, "volume": 245151.0}, {"date": "2015-06-05", "close": 1.9051267, "volume": 285586.0}, {"date": "2015-06-09", "close": 1.89898113, "volume": 67683.0}, {"date": "2015-06-10", "close": 1.89283556, "volume": 94639.0}, {"date": "2015-06-11", "close": 1.89898113, "volume": 136113.0}, {"date": "2015-06-12", "close": 1.98501911, "volume": 390011.0}, {"date": "2015-06-15", "close": 1.97887354, "volume": 294873.0}, {"date": "2015-06-16", "close": 1.93585455, "volume": 67540.0}, {"date": "2015-06-17", "close": 1.92970898, "volume": 76854.0}, {"date": "2015-06-18", "close": 1.93585455, "volume": 196849.0}, {"date": "2015-06-19", "close": 2.0280381, "volume": 155828.0}, {"date": "2015-06-22", "close": 2.00960139, "volume": 221032.0}, {"date": "2015-06-23", "close": 1.91741784, "volume": 237942.0}, {"date": "2015-06-24", "close": 1.92970898, "volume": 174195.0}, {"date": "2015-06-25", "close": 1.89898113, "volume": 411594.0}, {"date": "2015-06-26", "close": 1.89283556, "volume": 226706.0}, {"date": "2015-06-29", "close": 1.83137986, "volume": 251638.0}, {"date": "2015-06-30", "close": 1.83752543, "volume": 130502.0}, {"date": "2015-07-01", "close": 1.88668999, "volume": 134708.0}, {"date": "2015-07-02", "close": 1.91127227, "volume": 115779.0}, {"date": "2015-07-03", "close": 1.91127227, "volume": 240402.0}, {"date": "2015-07-06", "close": 1.88668999, "volume": 357274.0}, {"date": "2015-07-07", "close": 1.87439885, "volume": 304818.0}, {"date": "2015-07-08", "close": 2.08334823, "volume": 1196791.0}, {"date": "2015-07-09", "close": 2.23698748, "volume": 947884.0}, {"date": "2015-07-10", "close": 2.35375331, "volume": 435322.0}, {"date": "2015-07-13", "close": 2.44593686, "volume": 439837.0}, {"date": "2015-07-14", "close": 2.47051914, "volume": 365170.0}, {"date": "2015-07-15", "close": 2.53812041, "volume": 435530.0}, {"date": "2015-07-16", "close": 2.51353813, "volume": 263884.0}, {"date": "2015-07-17", "close": 2.55041155, "volume": 1021515.0}, {"date": "2015-07-20", "close": 2.69175966, "volume": 833664.0}, {"date": "2015-07-21", "close": 2.6425951, "volume": 448583.0}, {"date": "2015-07-22", "close": 2.60572168, "volume": 538131.0}, {"date": "2015-07-23", "close": 2.5811394, "volume": 331475.0}, {"date": "2015-07-24", "close": 2.48895585, "volume": 348251.0}, {"date": "2015-07-27", "close": 2.43364572, "volume": 229061.0}, {"date": "2015-07-28", "close": 2.50739256, "volume": 146992.0}, {"date": "2015-07-29", "close": 2.52582927, "volume": 143786.0}, {"date": "2015-07-30", "close": 2.55655712, "volume": 185703.0}, {"date": "2015-07-31", "close": 2.55041155, "volume": 152245.0}, {"date": "2015-08-03", "close": 2.52582927, "volume": 250663.0}, {"date": "2015-08-04", "close": 2.50739256, "volume": 147924.0}, {"date": "2015-08-05", "close": 2.55041155, "volume": 173811.0}, {"date": "2015-08-06", "close": 2.5196837, "volume": 125855.0}, {"date": "2015-08-07", "close": 2.55041155, "volume": 81102.0}, {"date": "2015-08-10", "close": 2.5196837, "volume": 108198.0}, {"date": "2015-08-11", "close": 2.55655712, "volume": 60717.0}, {"date": "2015-08-12", "close": 2.53812041, "volume": 194102.0}, {"date": "2015-08-13", "close": 2.54426598, "volume": 61613.0}, {"date": "2015-08-14", "close": 2.53197484, "volume": 251114.0}, {"date": "2015-08-17", "close": 2.50739256, "volume": 72597.0}, {"date": "2015-08-18", "close": 2.49510142, "volume": 143677.0}, {"date": "2015-08-19", "close": 2.46437357, "volume": 156145.0}, {"date": "2015-08-20", "close": 2.51353813, "volume": 330978.0}, {"date": "2015-08-21", "close": 2.43364572, "volume": 383305.0}, {"date": "2015-08-24", "close": 2.37833559, "volume": 364075.0}, {"date": "2015-08-25", "close": 2.32917103, "volume": 437372.0}, {"date": "2015-08-26", "close": 2.35989888, "volume": 360438.0}, {"date": "2015-08-27", "close": 2.30458875, "volume": 578330.0}, {"date": "2015-08-28", "close": 2.16324064, "volume": 852450.0}, {"date": "2015-08-31", "close": 2.19396849, "volume": 589538.0}, {"date": "2015-09-01", "close": 2.20011406, "volume": 99983.0}, {"date": "2015-09-02", "close": 2.1509495, "volume": 710543.0}, {"date": "2015-09-03", "close": 2.12636722, "volume": 323300.0}, {"date": "2015-09-04", "close": 2.12022165, "volume": 295748.0}, {"date": "2015-09-07", "close": 2.1509495, "volume": 204295.0}, {"date": "2015-09-08", "close": 2.23698748, "volume": 863310.0}, {"date": "2015-09-09", "close": 2.26771533, "volume": 1014222.0}, {"date": "2015-09-10", "close": 2.28000647, "volume": 4729678.0}, {"date": "2015-09-11", "close": 2.40291787, "volume": 440659.0}, {"date": "2015-09-14", "close": 2.48281028, "volume": 631736.0}, {"date": "2015-09-15", "close": 2.50124699, "volume": 453284.0}, {"date": "2015-09-16", "close": 2.53812041, "volume": 303899.0}, {"date": "2015-09-17", "close": 2.55655712, "volume": 440901.0}, {"date": "2015-09-18", "close": 2.61801282, "volume": 454379.0}, {"date": "2015-09-21", "close": 2.59343054, "volume": 292728.0}, {"date": "2015-09-22", "close": 2.58728497, "volume": 220004.0}, {"date": "2015-09-23", "close": 2.63644953, "volume": 199096.0}, {"date": "2015-09-24", "close": 2.7040508, "volume": 423277.0}, {"date": "2015-09-25", "close": 2.6425951, "volume": 307711.0}, {"date": "2015-09-28", "close": 2.57499383, "volume": 224563.0}, {"date": "2015-09-29", "close": 2.5811394, "volume": 566436.0}, {"date": "2015-09-30", "close": 2.59343054, "volume": 2114258.0}, {"date": "2015-10-01", "close": 2.73477865, "volume": 546439.0}, {"date": "2015-10-02", "close": 2.75936093, "volume": 248815.0}, {"date": "2015-10-05", "close": 2.72863308, "volume": 152025.0}, {"date": "2015-10-06", "close": 2.75321536, "volume": 338177.0}, {"date": "2015-10-07", "close": 2.7040508, "volume": 421211.0}, {"date": "2015-10-08", "close": 2.7655065, "volume": 232999.0}, {"date": "2015-10-09", "close": 2.8269622, "volume": 311602.0}, {"date": "2015-10-12", "close": 2.85769005, "volume": 365541.0}, {"date": "2015-10-13", "close": 2.79623435, "volume": 173720.0}, {"date": "2015-10-14", "close": 2.83310777, "volume": 250249.0}, {"date": "2015-10-15", "close": 2.86998119, "volume": 286577.0}, {"date": "2015-10-16", "close": 3.00518373, "volume": 635124.0}, {"date": "2015-10-19", "close": 2.88227233, "volume": 182943.0}, {"date": "2015-10-20", "close": 2.9498736, "volume": 175478.0}, {"date": "2015-10-21", "close": 2.93143689, "volume": 128755.0}, {"date": "2015-10-22", "close": 2.91300018, "volume": 257983.0}, {"date": "2015-10-23", "close": 2.94372803, "volume": 307104.0}, {"date": "2015-10-26", "close": 2.96216474, "volume": 725516.0}, {"date": "2015-10-27", "close": 2.96831031, "volume": 529458.0}, {"date": "2015-10-28", "close": 3.02976601, "volume": 375293.0}, {"date": "2015-10-29", "close": 3.06049386, "volume": 496449.0}, {"date": "2015-10-30", "close": 3.07893057, "volume": 373991.0}, {"date": "2015-11-02", "close": 3.072785, "volume": 287630.0}, {"date": "2015-11-03", "close": 3.08507614, "volume": 135408.0}, {"date": "2015-11-04", "close": 3.10351285, "volume": 213674.0}, {"date": "2015-11-05", "close": 3.10351285, "volume": 238614.0}, {"date": "2015-11-06", "close": 3.12809513, "volume": 216447.0}, {"date": "2015-11-09", "close": 3.09122171, "volume": 177814.0}, {"date": "2015-11-10", "close": 3.09736728, "volume": 677898.0}, {"date": "2015-11-11", "close": 3.21413311, "volume": 679854.0}, {"date": "2015-11-12", "close": 3.23256982, "volume": 371686.0}, {"date": "2015-11-13", "close": 3.23871539, "volume": 207561.0}, {"date": "2015-11-16", "close": 3.20184197, "volume": 325459.0}, {"date": "2015-11-17", "close": 3.27558881, "volume": 355214.0}, {"date": "2015-11-18", "close": 3.3186078, "volume": 463719.0}, {"date": "2015-11-19", "close": 3.36777236, "volume": 289010.0}, {"date": "2015-11-20", "close": 3.23256982, "volume": 430398.0}, {"date": "2015-11-23", "close": 3.28173438, "volume": 362640.0}, {"date": "2015-11-24", "close": 3.22642425, "volume": 367035.0}, {"date": "2015-11-25", "close": 3.30017109, "volume": 221135.0}, {"date": "2015-11-26", "close": 3.32475337, "volume": 1114738.0}, {"date": "2015-11-27", "close": 3.36162679, "volume": 246719.0}, {"date": "2015-11-30", "close": 3.41693692, "volume": 232048.0}, {"date": "2015-12-01", "close": 3.36777236, "volume": 553329.0}, {"date": "2015-12-02", "close": 3.38620907, "volume": 556466.0}, {"date": "2015-12-03", "close": 3.4415192, "volume": 606536.0}, {"date": "2015-12-04", "close": 3.38620907, "volume": 307184.0}, {"date": "2015-12-07", "close": 3.50912047, "volume": 475513.0}, {"date": "2015-12-08", "close": 3.51526604, "volume": 309384.0}, {"date": "2015-12-09", "close": 3.59515845, "volume": 340032.0}, {"date": "2015-12-10", "close": 3.55213946, "volume": 184860.0}, {"date": "2015-12-11", "close": 3.47839262, "volume": 312031.0}, {"date": "2015-12-14", "close": 3.26329767, "volume": 849383.0}, {"date": "2015-12-15", "close": 3.27558881, "volume": 282137.0}, {"date": "2015-12-16", "close": 3.39850021, "volume": 407747.0}, {"date": "2015-12-17", "close": 3.42308249, "volume": 296811.0}, {"date": "2015-12-18", "close": 3.36162679, "volume": 251910.0}, {"date": "2015-12-21", "close": 3.41693692, "volume": 362798.0}, {"date": "2015-12-22", "close": 3.41079135, "volume": 227958.0}, {"date": "2015-12-23", "close": 3.41693692, "volume": 74833.0}, {"date": "2015-12-24", "close": 3.41079135, "volume": 53421.0}, {"date": "2015-12-29", "close": 3.40464578, "volume": 111669.0}, {"date": "2015-12-30", "close": 3.35548122, "volume": 136370.0}, {"date": "2015-12-31", "close": 3.3800635, "volume": 168010.0}, {"date": "2016-01-04", "close": 3.47224705, "volume": 348140.0}, {"date": "2016-01-05", "close": 3.45381034, "volume": 175585.0}, {"date": "2016-01-06", "close": 3.41079135, "volume": 138846.0}, {"date": "2016-01-07", "close": 3.45381034, "volume": 380111.0}, {"date": "2016-01-08", "close": 3.42922806, "volume": 204282.0}, {"date": "2016-01-11", "close": 3.30017109, "volume": 529027.0}, {"date": "2016-01-12", "close": 3.37391793, "volume": 379289.0}, {"date": "2016-01-13", "close": 3.36162679, "volume": 85904.0}, {"date": "2016-01-14", "close": 3.36162679, "volume": 116420.0}, {"date": "2016-01-15", "close": 3.42308249, "volume": 275586.0}, {"date": "2016-01-18", "close": 3.31246223, "volume": 327381.0}, {"date": "2016-01-19", "close": 3.31246223, "volume": 138448.0}, {"date": "2016-01-20", "close": 3.38620907, "volume": 244708.0}, {"date": "2016-01-21", "close": 3.4415192, "volume": 283876.0}, {"date": "2016-01-22", "close": 3.39850021, "volume": 315308.0}, {"date": "2016-01-25", "close": 3.47224705, "volume": 255114.0}, {"date": "2016-01-27", "close": 3.34319008, "volume": 156402.0}, {"date": "2016-01-28", "close": 3.3186078, "volume": 417589.0}, {"date": "2016-01-29", "close": 3.30017109, "volume": 397293.0}, {"date": "2016-02-01", "close": 3.36777236, "volume": 466251.0}, {"date": "2016-02-02", "close": 3.23256982, "volume": 170817.0}, {"date": "2016-02-03", "close": 3.25100653, "volume": 140631.0}, {"date": "2016-02-04", "close": 3.16496855, "volume": 75765.0}, {"date": "2016-02-05", "close": 3.10965842, "volume": 254795.0}, {"date": "2016-02-08", "close": 3.02362044, "volume": 239203.0}, {"date": "2016-02-09", "close": 3.08507614, "volume": 242213.0}, {"date": "2016-02-10", "close": 2.99903816, "volume": 308473.0}, {"date": "2016-02-11", "close": 2.90070904, "volume": 623255.0}, {"date": "2016-02-12", "close": 2.82081663, "volume": 443075.0}, {"date": "2016-02-15", "close": 2.93758246, "volume": 509162.0}, {"date": "2016-02-16", "close": 3.02362044, "volume": 165791.0}, {"date": "2016-02-17", "close": 3.20184197, "volume": 234885.0}, {"date": "2016-02-18", "close": 3.50912047, "volume": 993237.0}, {"date": "2016-02-19", "close": 3.55213946, "volume": 1357236.0}, {"date": "2016-02-22", "close": 3.72421542, "volume": 873989.0}, {"date": "2016-02-23", "close": 3.71806985, "volume": 282109.0}, {"date": "2016-02-24", "close": 3.71806985, "volume": 207672.0}, {"date": "2016-02-25", "close": 3.69963314, "volume": 399563.0}, {"date": "2016-02-26", "close": 3.81639897, "volume": 298766.0}, {"date": "2016-02-29", "close": 3.73036099, "volume": 250554.0}, {"date": "2016-03-01", "close": 3.77337998, "volume": 89201.0}, {"date": "2016-03-02", "close": 3.78567112, "volume": 755188.0}, {"date": "2016-03-03", "close": 3.65661415, "volume": 276534.0}, {"date": "2016-03-04", "close": 3.65661415, "volume": 296116.0}, {"date": "2016-03-07", "close": 3.80410783, "volume": 647683.0}, {"date": "2016-03-08", "close": 3.83483568, "volume": 349647.0}, {"date": "2016-03-09", "close": 3.90243695, "volume": 389653.0}, {"date": "2016-03-10", "close": 4.00076607, "volume": 423611.0}, {"date": "2016-03-11", "close": 3.97003822, "volume": 151807.0}, {"date": "2016-03-14", "close": 3.97618379, "volume": 165666.0}, {"date": "2016-03-15", "close": 3.90243695, "volume": 139992.0}, {"date": "2016-03-16", "close": 3.90858252, "volume": 101356.0}, {"date": "2016-03-17", "close": 3.97003822, "volume": 183932.0}, {"date": "2016-03-18", "close": 4.03763949, "volume": 632908.0}, {"date": "2016-03-21", "close": 3.92087366, "volume": 663571.0}, {"date": "2016-03-22", "close": 3.76723441, "volume": 696528.0}, {"date": "2016-03-23", "close": 3.74265213, "volume": 113954.0}, {"date": "2016-03-24", "close": 3.76108884, "volume": 116041.0}, {"date": "2016-03-29", "close": 3.70577871, "volume": 224690.0}, {"date": "2016-03-30", "close": 3.73036099, "volume": 160335.0}, {"date": "2016-03-31", "close": 3.89014581, "volume": 290302.0}, {"date": "2016-04-01", "close": 3.8102534, "volume": 89354.0}, {"date": "2016-04-04", "close": 3.80410783, "volume": 77894.0}, {"date": "2016-04-05", "close": 3.71806985, "volume": 183527.0}, {"date": "2016-04-06", "close": 3.72421542, "volume": 370252.0}, {"date": "2016-04-07", "close": 3.69963314, "volume": 643462.0}, {"date": "2016-04-08", "close": 3.68119643, "volume": 707624.0}, {"date": "2016-04-11", "close": 3.63817744, "volume": 221613.0}, {"date": "2016-04-12", "close": 3.5644306, "volume": 340261.0}, {"date": "2016-04-13", "close": 3.61359516, "volume": 198901.0}, {"date": "2016-04-14", "close": 3.70577871, "volume": 385199.0}, {"date": "2016-04-15", "close": 3.75494327, "volume": 544161.0}, {"date": "2016-04-18", "close": 3.8102534, "volume": 105369.0}, {"date": "2016-04-19", "close": 3.65661415, "volume": 402500.0}, {"date": "2016-04-20", "close": 3.61359516, "volume": 144348.0}, {"date": "2016-04-21", "close": 3.65046858, "volume": 142224.0}, {"date": "2016-04-22", "close": 3.71806985, "volume": 215524.0}, {"date": "2016-04-26", "close": 3.687342, "volume": 261863.0}, {"date": "2016-04-27", "close": 3.687342, "volume": 106794.0}, {"date": "2016-04-28", "close": 3.70577871, "volume": 116705.0}, {"date": "2016-04-29", "close": 3.71192428, "volume": 144600.0}, {"date": "2016-05-02", "close": 3.69348757, "volume": 147298.0}, {"date": "2016-05-03", "close": 3.77337998, "volume": 216564.0}, {"date": "2016-05-04", "close": 3.79796226, "volume": 165285.0}, {"date": "2016-05-05", "close": 3.77337998, "volume": 45760.0}, {"date": "2016-05-06", "close": 3.80410783, "volume": 151086.0}, {"date": "2016-05-09", "close": 3.80410783, "volume": 56564.0}, {"date": "2016-05-10", "close": 3.78567112, "volume": 115506.0}, {"date": "2016-05-11", "close": 3.77337998, "volume": 137387.0}, {"date": "2016-05-12", "close": 3.72421542, "volume": 165163.0}, {"date": "2016-05-13", "close": 3.73650656, "volume": 186619.0}, {"date": "2016-05-16", "close": 3.68119643, "volume": 253745.0}, {"date": "2016-05-17", "close": 3.69963314, "volume": 61269.0}, {"date": "2016-05-18", "close": 3.6258863, "volume": 88605.0}, {"date": "2016-05-19", "close": 3.60744959, "volume": 541958.0}, {"date": "2016-05-20", "close": 3.98232936, "volume": 673833.0}, {"date": "2016-05-23", "close": 3.88400024, "volume": 185695.0}, {"date": "2016-05-24", "close": 3.89014581, "volume": 89604.0}, {"date": "2016-05-25", "close": 3.9331648, "volume": 180377.0}, {"date": "2016-05-26", "close": 4.00076607, "volume": 261693.0}, {"date": "2016-05-27", "close": 4.02534835, "volume": 130222.0}, {"date": "2016-05-30", "close": 4.03763949, "volume": 163681.0}, {"date": "2016-05-31", "close": 4.06222177, "volume": 168682.0}, {"date": "2016-06-01", "close": 3.92701923, "volume": 157157.0}, {"date": "2016-06-02", "close": 3.95774708, "volume": 61635.0}, {"date": "2016-06-03", "close": 3.87785467, "volume": 174745.0}, {"date": "2016-06-08", "close": 4.37586632, "volume": 2801271.0}, {"date": "2016-06-09", "close": 4.51319736, "volume": 912778.0}, {"date": "2016-06-10", "close": 4.4944704, "volume": 436000.0}, {"date": "2016-06-14", "close": 4.42580488, "volume": 651465.0}, {"date": "2016-06-15", "close": 4.4632588, "volume": 261143.0}, {"date": "2016-06-16", "close": 4.41332024, "volume": 393325.0}, {"date": "2016-06-17", "close": 4.31344312, "volume": 549736.0}, {"date": "2016-06-20", "close": 4.19483904, "volume": 326688.0}, {"date": "2016-06-21", "close": 4.30095848, "volume": 304616.0}, {"date": "2016-06-22", "close": 4.3384124, "volume": 857720.0}, {"date": "2016-06-23", "close": 4.42580488, "volume": 379782.0}, {"date": "2016-06-24", "close": 4.32592776, "volume": 442536.0}, {"date": "2016-06-27", "close": 4.32592776, "volume": 815710.0}, {"date": "2016-06-28", "close": 4.26974688, "volume": 279058.0}, {"date": "2016-06-29", "close": 4.28847384, "volume": 895020.0}, {"date": "2016-06-30", "close": 4.42580488, "volume": 540333.0}, {"date": "2016-07-01", "close": 4.369624, "volume": 600862.0}, {"date": "2016-07-04", "close": 4.34465472, "volume": 431181.0}, {"date": "2016-07-05", "close": 4.369624, "volume": 233130.0}, {"date": "2016-07-06", "close": 4.36338168, "volume": 242609.0}, {"date": "2016-07-07", "close": 4.369624, "volume": 147456.0}, {"date": "2016-07-08", "close": 4.3072008, "volume": 132895.0}, {"date": "2016-07-11", "close": 4.33217008, "volume": 296439.0}, {"date": "2016-07-12", "close": 4.33217008, "volume": 343779.0}, {"date": "2016-07-13", "close": 4.45701648, "volume": 525529.0}, {"date": "2016-07-14", "close": 4.4944704, "volume": 355509.0}, {"date": "2016-07-15", "close": 4.50071272, "volume": 473633.0}, {"date": "2016-07-18", "close": 4.48822808, "volume": 144683.0}, {"date": "2016-07-19", "close": 4.4944704, "volume": 221796.0}, {"date": "2016-07-20", "close": 4.50695504, "volume": 437666.0}, {"date": "2016-07-21", "close": 4.5881052, "volume": 610153.0}, {"date": "2016-07-22", "close": 4.5881052, "volume": 154483.0}, {"date": "2016-07-25", "close": 4.56313592, "volume": 305768.0}, {"date": "2016-07-26", "close": 4.6193168, "volume": 228905.0}, {"date": "2016-07-27", "close": 4.68798232, "volume": 416268.0}, {"date": "2016-07-28", "close": 4.78161712, "volume": 504093.0}, {"date": "2016-07-29", "close": 4.7753748, "volume": 191067.0}, {"date": "2016-08-01", "close": 4.88149424, "volume": 253994.0}, {"date": "2016-08-02", "close": 4.76289016, "volume": 299128.0}, {"date": "2016-08-03", "close": 4.64428608, "volume": 345149.0}, {"date": "2016-08-04", "close": 4.72543624, "volume": 253321.0}, {"date": "2016-08-05", "close": 4.837798, "volume": 298331.0}, {"date": "2016-08-08", "close": 4.88149424, "volume": 285272.0}, {"date": "2016-08-09", "close": 4.76913248, "volume": 136747.0}, {"date": "2016-08-10", "close": 4.78161712, "volume": 232426.0}, {"date": "2016-08-11", "close": 4.88149424, "volume": 225139.0}, {"date": "2016-08-12", "close": 4.93767512, "volume": 295406.0}, {"date": "2016-08-15", "close": 5.03755224, "volume": 422271.0}, {"date": "2016-08-16", "close": 4.95015976, "volume": 269936.0}, {"date": "2016-08-17", "close": 5.0250676, "volume": 409367.0}, {"date": "2016-08-18", "close": 6.0550504, "volume": 3136890.0}, {"date": "2016-08-19", "close": 5.8677808, "volume": 1026159.0}, {"date": "2016-08-22", "close": 6.086262, "volume": 998246.0}, {"date": "2016-08-23", "close": 5.930204, "volume": 831910.0}, {"date": "2016-08-24", "close": 6.01759648, "volume": 271365.0}, {"date": "2016-08-25", "close": 6.0238388, "volume": 248723.0}, {"date": "2016-08-26", "close": 6.2111084, "volume": 333028.0}, {"date": "2016-08-29", "close": 6.1798968, "volume": 306042.0}, {"date": "2016-08-30", "close": 6.18613912, "volume": 318781.0}, {"date": "2016-08-31", "close": 6.12995824, "volume": 237101.0}, {"date": "2016-09-01", "close": 6.01759648, "volume": 314357.0}, {"date": "2016-09-02", "close": 6.1798968, "volume": 889208.0}, {"date": "2016-09-05", "close": 6.29225856, "volume": 786132.0}, {"date": "2016-09-06", "close": 6.22359304, "volume": 372057.0}, {"date": "2016-09-07", "close": 6.4295896, "volume": 648179.0}, {"date": "2016-09-08", "close": 6.38589336, "volume": 822795.0}, {"date": "2016-09-09", "close": 6.38589336, "volume": 428671.0}, {"date": "2016-09-12", "close": 6.19862376, "volume": 843627.0}, {"date": "2016-09-13", "close": 6.36092408, "volume": 1178278.0}, {"date": "2016-09-14", "close": 6.3359548, "volume": 743669.0}, {"date": "2016-09-15", "close": 6.24232, "volume": 562054.0}, {"date": "2016-09-16", "close": 6.42334728, "volume": 5744348.0}, {"date": "2016-09-19", "close": 6.57940528, "volume": 546164.0}, {"date": "2016-09-20", "close": 6.81661344, "volume": 1795927.0}, {"date": "2016-09-21", "close": 6.81661344, "volume": 1189614.0}, {"date": "2016-09-22", "close": 6.86030968, "volume": 779547.0}, {"date": "2016-09-23", "close": 6.82909808, "volume": 595694.0}, {"date": "2016-09-26", "close": 6.85406736, "volume": 569176.0}, {"date": "2016-09-27", "close": 7.06630624, "volume": 859081.0}, {"date": "2016-09-28", "close": 7.11000248, "volume": 681747.0}, {"date": "2016-09-29", "close": 7.37217992, "volume": 1518162.0}, {"date": "2016-09-30", "close": 7.2410912, "volume": 520856.0}, {"date": "2016-10-03", "close": 7.28478744, "volume": 524798.0}, {"date": "2016-10-04", "close": 7.29727208, "volume": 784159.0}, {"date": "2016-10-05", "close": 7.334726, "volume": 596195.0}, {"date": "2016-10-06", "close": 7.35969528, "volume": 870148.0}, {"date": "2016-10-07", "close": 7.44708776, "volume": 544200.0}, {"date": "2016-10-10", "close": 7.4283608, "volume": 520910.0}, {"date": "2016-10-11", "close": 7.37842224, "volume": 722441.0}, {"date": "2016-10-12", "close": 7.48454168, "volume": 755468.0}, {"date": "2016-10-13", "close": 7.49702632, "volume": 616314.0}, {"date": "2016-10-14", "close": 7.45333008, "volume": 506888.0}, {"date": "2016-10-17", "close": 7.19739496, "volume": 819497.0}, {"date": "2016-10-18", "close": 7.34096832, "volume": 562102.0}, {"date": "2016-10-19", "close": 7.44084544, "volume": 738088.0}, {"date": "2016-10-20", "close": 7.490784, "volume": 755749.0}, {"date": "2016-10-21", "close": 7.40339152, "volume": 921150.0}, {"date": "2016-10-24", "close": 7.26606048, "volume": 881640.0}, {"date": "2016-10-25", "close": 7.40963384, "volume": 686130.0}, {"date": "2016-10-26", "close": 7.18491032, "volume": 511640.0}, {"date": "2016-10-27", "close": 7.12248712, "volume": 722063.0}, {"date": "2016-10-28", "close": 6.96642912, "volume": 676526.0}, {"date": "2016-10-31", "close": 6.82909808, "volume": 794171.0}, {"date": "2016-11-01", "close": 6.79788648, "volume": 936677.0}, {"date": "2016-11-02", "close": 6.01135416, "volume": 2172655.0}, {"date": "2016-11-03", "close": 5.81159992, "volume": 1721038.0}, {"date": "2016-11-04", "close": 5.78663064, "volume": 1002424.0}, {"date": "2016-11-07", "close": 5.79911528, "volume": 879370.0}, {"date": "2016-11-08", "close": 5.81784224, "volume": 1157384.0}, {"date": "2016-11-09", "close": 6.086262, "volume": 1917239.0}, {"date": "2016-11-10", "close": 6.32971248, "volume": 1990496.0}, {"date": "2016-11-11", "close": 6.19238144, "volume": 1526415.0}, {"date": "2016-11-14", "close": 6.2735316, "volume": 1445812.0}, {"date": "2016-11-15", "close": 6.14244288, "volume": 1504711.0}, {"date": "2016-11-16", "close": 5.8365692, "volume": 1070328.0}, {"date": "2016-11-17", "close": 5.8989924, "volume": 850061.0}, {"date": "2016-11-18", "close": 5.9926272, "volume": 755701.0}, {"date": "2016-11-21", "close": 5.93644632, "volume": 1068053.0}, {"date": "2016-11-22", "close": 5.9614156, "volume": 465405.0}, {"date": "2016-11-23", "close": 6.54195136, "volume": 1041933.0}, {"date": "2016-11-24", "close": 6.52946672, "volume": 1011388.0}, {"date": "2016-11-25", "close": 6.52946672, "volume": 793242.0}, {"date": "2016-11-28", "close": 6.4295896, "volume": 722747.0}, {"date": "2016-11-29", "close": 6.27977392, "volume": 1221104.0}, {"date": "2016-11-30", "close": 6.22983536, "volume": 4932483.0}, {"date": "2016-12-01", "close": 6.6480708, "volume": 893427.0}, {"date": "2016-12-02", "close": 6.37965104, "volume": 929010.0}, {"date": "2016-12-05", "close": 6.0238388, "volume": 1006847.0}, {"date": "2016-12-06", "close": 5.91771936, "volume": 687647.0}, {"date": "2016-12-07", "close": 6.06753504, "volume": 637559.0}, {"date": "2016-12-08", "close": 6.11123128, "volume": 576087.0}, {"date": "2016-12-09", "close": 6.0550504, "volume": 893293.0}, {"date": "2016-12-12", "close": 5.8989924, "volume": 663138.0}, {"date": "2016-12-13", "close": 5.94893096, "volume": 690750.0}, {"date": "2016-12-14", "close": 6.1174736, "volume": 1055790.0}, {"date": "2016-12-15", "close": 6.16116984, "volume": 1592568.0}, {"date": "2016-12-16", "close": 6.12371592, "volume": 1117775.0}, {"date": "2016-12-19", "close": 6.0550504, "volume": 573758.0}, {"date": "2016-12-20", "close": 6.18613912, "volume": 527208.0}, {"date": "2016-12-21", "close": 6.24232, "volume": 354583.0}, {"date": "2016-12-22", "close": 6.24856232, "volume": 632045.0}, {"date": "2016-12-23", "close": 6.28601624, "volume": 373472.0}, {"date": "2016-12-28", "close": 6.4608012, "volume": 522613.0}, {"date": "2016-12-29", "close": 6.5856476, "volume": 525712.0}, {"date": "2016-12-30", "close": 6.6168592, "volume": 297284.0}, {"date": "2017-01-03", "close": 6.64182848, "volume": 477443.0}, {"date": "2017-01-04", "close": 6.59188992, "volume": 511328.0}, {"date": "2017-01-05", "close": 6.46704352, "volume": 645899.0}, {"date": "2017-01-06", "close": 6.38589336, "volume": 996405.0}, {"date": "2017-01-09", "close": 6.47952816, "volume": 684169.0}, {"date": "2017-01-10", "close": 6.42334728, "volume": 519430.0}, {"date": "2017-01-11", "close": 6.44207424, "volume": 445131.0}, {"date": "2017-01-12", "close": 6.52946672, "volume": 397134.0}, {"date": "2017-01-13", "close": 6.39213568, "volume": 441858.0}, {"date": "2017-01-16", "close": 6.46704352, "volume": 629223.0}, {"date": "2017-01-17", "close": 6.48577048, "volume": 551301.0}, {"date": "2017-01-18", "close": 6.51073976, "volume": 587346.0}, {"date": "2017-01-19", "close": 6.67304008, "volume": 991428.0}, {"date": "2017-01-20", "close": 6.62934384, "volume": 554420.0}, {"date": "2017-01-23", "close": 6.66055544, "volume": 443276.0}, {"date": "2017-01-24", "close": 6.65431312, "volume": 310220.0}, {"date": "2017-01-25", "close": 6.84158272, "volume": 500343.0}, {"date": "2017-01-27", "close": 6.97891376, "volume": 994899.0}, {"date": "2017-01-30", "close": 7.04133696, "volume": 728476.0}, {"date": "2017-01-31", "close": 7.04133696, "volume": 553884.0}, {"date": "2017-02-01", "close": 7.09751784, "volume": 625593.0}, {"date": "2017-02-02", "close": 7.1162448, "volume": 820450.0}, {"date": "2017-02-03", "close": 7.12872944, "volume": 603620.0}, {"date": "2017-02-06", "close": 7.1474564, "volume": 417337.0}, {"date": "2017-02-07", "close": 7.0850332, "volume": 861580.0}, {"date": "2017-02-08", "close": 7.178668, "volume": 958879.0}, {"date": "2017-02-09", "close": 7.1474564, "volume": 498084.0}, {"date": "2017-02-10", "close": 7.178668, "volume": 385833.0}, {"date": "2017-02-13", "close": 7.22236424, "volume": 844128.0}, {"date": "2017-02-14", "close": 7.2098796, "volume": 347608.0}, {"date": "2017-02-15", "close": 7.18491032, "volume": 776424.0}, {"date": "2017-02-16", "close": 7.29102976, "volume": 493317.0}, {"date": "2017-02-17", "close": 7.178668, "volume": 427365.0}, {"date": "2017-02-20", "close": 7.18491032, "volume": 383353.0}, {"date": "2017-02-21", "close": 7.19115264, "volume": 632818.0}, {"date": "2017-02-22", "close": 7.19739496, "volume": 713251.0}, {"date": "2017-02-23", "close": 7.32848368, "volume": 1444170.0}, {"date": "2017-02-24", "close": 7.2723028, "volume": 627791.0}, {"date": "2017-02-27", "close": 7.2410912, "volume": 719986.0}, {"date": "2017-02-28", "close": 7.0538216, "volume": 670563.0}, {"date": "2017-03-01", "close": 6.95394448, "volume": 485723.0}, {"date": "2017-03-02", "close": 7.00388304, "volume": 518498.0}, {"date": "2017-03-03", "close": 6.97891376, "volume": 310367.0}, {"date": "2017-03-06", "close": 6.9913984, "volume": 365632.0}, {"date": "2017-03-07", "close": 7.01636768, "volume": 605850.0}, {"date": "2017-03-08", "close": 6.88527896, "volume": 485102.0}, {"date": "2017-03-09", "close": 6.84158272, "volume": 373308.0}, {"date": "2017-03-10", "close": 6.88527896, "volume": 241639.0}, {"date": "2017-03-13", "close": 6.90400592, "volume": 232540.0}, {"date": "2017-03-14", "close": 6.91649056, "volume": 250300.0}, {"date": "2017-03-15", "close": 6.96642912, "volume": 316994.0}, {"date": "2017-03-16", "close": 6.94770216, "volume": 381089.0}, {"date": "2017-03-17", "close": 7.04133696, "volume": 464007.0}, {"date": "2017-03-20", "close": 6.91024824, "volume": 268942.0}, {"date": "2017-03-21", "close": 6.90400592, "volume": 183494.0}, {"date": "2017-03-22", "close": 6.7729172, "volume": 581183.0}, {"date": "2017-03-23", "close": 6.7417056, "volume": 312390.0}, {"date": "2017-03-24", "close": 6.75419024, "volume": 334397.0}, {"date": "2017-03-27", "close": 6.7417056, "volume": 268642.0}, {"date": "2017-03-28", "close": 6.93521752, "volume": 1290046.0}, {"date": "2017-03-29", "close": 7.0538216, "volume": 998265.0}, {"date": "2017-03-30", "close": 7.17242568, "volume": 828660.0}, {"date": "2017-03-31", "close": 7.16618336, "volume": 407961.0}, {"date": "2017-04-03", "close": 7.22860656, "volume": 552511.0}, {"date": "2017-04-04", "close": 7.1162448, "volume": 235920.0}, {"date": "2017-04-05", "close": 7.07254856, "volume": 294660.0}, {"date": "2017-04-06", "close": 7.04757928, "volume": 434691.0}, {"date": "2017-04-07", "close": 7.1474564, "volume": 333488.0}, {"date": "2017-04-10", "close": 7.1162448, "volume": 349615.0}, {"date": "2017-04-11", "close": 7.18491032, "volume": 416734.0}, {"date": "2017-04-12", "close": 7.21612192, "volume": 824866.0}, {"date": "2017-04-13", "close": 7.13497176, "volume": 452558.0}, {"date": "2017-04-18", "close": 7.2098796, "volume": 571302.0}, {"date": "2017-04-19", "close": 7.0538216, "volume": 571691.0}, {"date": "2017-04-20", "close": 6.95394448, "volume": 400234.0}, {"date": "2017-04-21", "close": 7.01012536, "volume": 594454.0}, {"date": "2017-04-24", "close": 7.00388304, "volume": 181889.0}, {"date": "2017-04-26", "close": 7.02261, "volume": 321529.0}, {"date": "2017-04-27", "close": 7.04133696, "volume": 538221.0}, {"date": "2017-04-28", "close": 7.11000248, "volume": 462632.0}, {"date": "2017-05-01", "close": 7.1162448, "volume": 987686.0}, {"date": "2017-05-02", "close": 7.12872944, "volume": 412082.0}, {"date": "2017-05-03", "close": 7.07254856, "volume": 658896.0}, {"date": "2017-05-04", "close": 7.3035144, "volume": 918482.0}, {"date": "2017-05-05", "close": 7.35345296, "volume": 587559.0}, {"date": "2017-05-08", "close": 7.49702632, "volume": 969082.0}, {"date": "2017-05-09", "close": 7.78417304, "volume": 1283835.0}, {"date": "2017-05-10", "close": 7.8029, "volume": 1162251.0}, {"date": "2017-05-11", "close": 7.81538464, "volume": 534375.0}, {"date": "2017-05-12", "close": 7.7404768, "volume": 373494.0}, {"date": "2017-05-15", "close": 7.53448024, "volume": 430854.0}, {"date": "2017-05-16", "close": 7.5844188, "volume": 586165.0}, {"date": "2017-05-17", "close": 7.57817648, "volume": 288490.0}, {"date": "2017-05-18", "close": 7.4595724, "volume": 637774.0}, {"date": "2017-05-19", "close": 7.56569184, "volume": 435548.0}, {"date": "2017-05-22", "close": 7.60314576, "volume": 551077.0}, {"date": "2017-05-23", "close": 7.646842, "volume": 381334.0}, {"date": "2017-05-24", "close": 7.6780536, "volume": 583036.0}, {"date": "2017-05-25", "close": 7.6780536, "volume": 500104.0}, {"date": "2017-05-26", "close": 7.6156304, "volume": 319428.0}, {"date": "2017-05-29", "close": 7.48454168, "volume": 336163.0}, {"date": "2017-05-30", "close": 7.37842224, "volume": 323883.0}, {"date": "2017-05-31", "close": 7.54696488, "volume": 630437.0}, {"date": "2017-06-01", "close": 7.72174984, "volume": 577289.0}, {"date": "2017-06-02", "close": 7.8341116, "volume": 416012.0}, {"date": "2017-06-05", "close": 7.88405016, "volume": 346860.0}, {"date": "2017-06-06", "close": 7.70302288, "volume": 259418.0}, {"date": "2017-06-07", "close": 7.7092652, "volume": 236587.0}, {"date": "2017-06-08", "close": 7.75920376, "volume": 315924.0}, {"date": "2017-06-09", "close": 7.7092652, "volume": 296981.0}, {"date": "2017-06-13", "close": 7.75920376, "volume": 262452.0}, {"date": "2017-06-14", "close": 7.8965348, "volume": 599301.0}, {"date": "2017-06-15", "close": 7.88405016, "volume": 821960.0}, {"date": "2017-06-16", "close": 7.88405016, "volume": 468057.0}, {"date": "2017-06-19", "close": 7.90277712, "volume": 463419.0}, {"date": "2017-06-20", "close": 7.93398872, "volume": 347070.0}, {"date": "2017-06-21", "close": 7.78417304, "volume": 395789.0}, {"date": "2017-06-22", "close": 7.82162696, "volume": 292814.0}, {"date": "2017-06-23", "close": 7.76544608, "volume": 343339.0}, {"date": "2017-06-26", "close": 7.69678056, "volume": 367604.0}, {"date": "2017-06-27", "close": 7.7092652, "volume": 287617.0}, {"date": "2017-06-28", "close": 7.6780536, "volume": 484131.0}, {"date": "2017-06-29", "close": 7.9277464, "volume": 588222.0}, {"date": "2017-06-30", "close": 7.7092652, "volume": 461345.0}, {"date": "2017-07-03", "close": 7.65932664, "volume": 286347.0}, {"date": "2017-07-04", "close": 7.67181128, "volume": 447148.0}, {"date": "2017-07-05", "close": 7.71550752, "volume": 589670.0}, {"date": "2017-07-06", "close": 7.72799216, "volume": 395635.0}, {"date": "2017-07-07", "close": 7.5844188, "volume": 565376.0}, {"date": "2017-07-10", "close": 7.65932664, "volume": 292707.0}, {"date": "2017-07-11", "close": 7.7092652, "volume": 720940.0}, {"date": "2017-07-12", "close": 7.52823792, "volume": 487513.0}, {"date": "2017-07-13", "close": 7.67181128, "volume": 312565.0}, {"date": "2017-07-14", "close": 7.62811504, "volume": 350184.0}, {"date": "2017-07-17", "close": 7.69053824, "volume": 317642.0}, {"date": "2017-07-18", "close": 7.52823792, "volume": 854219.0}, {"date": "2017-07-19", "close": 7.52823792, "volume": 285684.0}, {"date": "2017-07-20", "close": 7.51575328, "volume": 307512.0}, {"date": "2017-07-21", "close": 7.53448024, "volume": 333704.0}, {"date": "2017-07-24", "close": 7.5532072, "volume": 342272.0}, {"date": "2017-07-25", "close": 7.7716884, "volume": 537659.0}, {"date": "2017-07-26", "close": 7.92150408, "volume": 587576.0}, {"date": "2017-07-27", "close": 7.90901944, "volume": 252191.0}, {"date": "2017-07-28", "close": 7.3659376, "volume": 3674932.0}, {"date": "2017-07-31", "close": 7.19115264, "volume": 1177219.0}, {"date": "2017-08-01", "close": 6.9289752, "volume": 2527088.0}, {"date": "2017-08-04", "close": 7.64934592, "volume": 5245422.0}, {"date": "2017-08-07", "close": 7.54169784, "volume": 2049152.0}, {"date": "2017-08-08", "close": 7.11110552, "volume": 2036910.0}, {"date": "2017-08-09", "close": 7.26941152, "volume": 1689004.0}, {"date": "2017-08-10", "close": 7.3453984, "volume": 1039015.0}, {"date": "2017-08-11", "close": 7.16176344, "volume": 637032.0}, {"date": "2017-08-14", "close": 7.09844104, "volume": 669652.0}, {"date": "2017-08-15", "close": 7.03511864, "volume": 1043624.0}, {"date": "2017-08-16", "close": 7.18076016, "volume": 1001074.0}, {"date": "2017-08-17", "close": 7.33273392, "volume": 764600.0}, {"date": "2017-08-18", "close": 7.35806288, "volume": 687842.0}, {"date": "2017-08-21", "close": 7.3137372, "volume": 413059.0}, {"date": "2017-08-22", "close": 7.23141808, "volume": 456020.0}, {"date": "2017-08-23", "close": 7.1870924, "volume": 555039.0}, {"date": "2017-08-24", "close": 7.1554312, "volume": 628343.0}, {"date": "2017-08-25", "close": 6.91480608, "volume": 900683.0}, {"date": "2017-08-28", "close": 7.06677984, "volume": 976899.0}, {"date": "2017-08-29", "close": 7.0287864, "volume": 441294.0}, {"date": "2017-08-30", "close": 7.14909896, "volume": 804297.0}, {"date": "2017-08-31", "close": 7.54169784, "volume": 2002862.0}, {"date": "2017-09-01", "close": 7.46571096, "volume": 1762537.0}, {"date": "2017-09-04", "close": 7.3770596, "volume": 1053296.0}, {"date": "2017-09-05", "close": 7.29474048, "volume": 641868.0}, {"date": "2017-09-06", "close": 7.58602352, "volume": 1360858.0}, {"date": "2017-09-07", "close": 7.57969128, "volume": 1498069.0}, {"date": "2017-09-08", "close": 7.56069456, "volume": 677236.0}, {"date": "2017-09-11", "close": 7.52903336, "volume": 412952.0}, {"date": "2017-09-12", "close": 7.57969128, "volume": 442030.0}, {"date": "2017-09-13", "close": 7.56069456, "volume": 418918.0}, {"date": "2017-09-14", "close": 7.49737216, "volume": 339741.0}, {"date": "2017-09-15", "close": 7.282076, "volume": 1059924.0}, {"date": "2017-09-18", "close": 7.46571096, "volume": 668026.0}, {"date": "2017-09-19", "close": 7.33273392, "volume": 632206.0}, {"date": "2017-09-20", "close": 7.24408256, "volume": 598744.0}, {"date": "2017-09-21", "close": 7.12377, "volume": 874750.0}, {"date": "2017-09-22", "close": 7.09844104, "volume": 494620.0}, {"date": "2017-09-25", "close": 7.10477328, "volume": 352714.0}, {"date": "2017-09-26", "close": 6.98446072, "volume": 286910.0}, {"date": "2017-09-27", "close": 6.965464, "volume": 1568385.0}, {"date": "2017-09-28", "close": 6.7754968, "volume": 902772.0}, {"date": "2017-09-29", "close": 6.82615472, "volume": 1550841.0}, {"date": "2017-10-02", "close": 6.82615472, "volume": 616208.0}, {"date": "2017-10-03", "close": 6.71850664, "volume": 811558.0}, {"date": "2017-10-04", "close": 6.67418096, "volume": 810053.0}, {"date": "2017-10-05", "close": 6.59819408, "volume": 1486400.0}, {"date": "2017-10-06", "close": 6.85148368, "volume": 981372.0}, {"date": "2017-10-09", "close": 6.90847384, "volume": 721940.0}, {"date": "2017-10-10", "close": 6.807158, "volume": 502936.0}, {"date": "2017-10-11", "close": 6.92747056, "volume": 443623.0}, {"date": "2017-10-12", "close": 6.9971252, "volume": 552261.0}, {"date": "2017-10-13", "close": 7.00345744, "volume": 435388.0}, {"date": "2017-10-16", "close": 6.965464, "volume": 621156.0}, {"date": "2017-10-17", "close": 7.07311208, "volume": 449395.0}, {"date": "2017-10-18", "close": 7.0287864, "volume": 514570.0}, {"date": "2017-10-19", "close": 7.2504148, "volume": 908904.0}, {"date": "2017-10-20", "close": 7.23141808, "volume": 395043.0}, {"date": "2017-10-23", "close": 7.23141808, "volume": 572707.0}, {"date": "2017-10-24", "close": 7.1870924, "volume": 417858.0}, {"date": "2017-10-25", "close": 7.24408256, "volume": 537274.0}, {"date": "2017-10-26", "close": 7.48470768, "volume": 1162983.0}, {"date": "2017-10-27", "close": 7.282076, "volume": 1358988.0}, {"date": "2017-10-30", "close": 7.282076, "volume": 969044.0}, {"date": "2017-10-31", "close": 7.282076, "volume": 679971.0}, {"date": "2017-11-01", "close": 7.13010224, "volume": 912742.0}, {"date": "2017-11-02", "close": 7.19975688, "volume": 417743.0}, {"date": "2017-11-03", "close": 7.26307928, "volume": 642864.0}, {"date": "2017-11-06", "close": 7.32640168, "volume": 673411.0}, {"date": "2017-11-07", "close": 7.41505304, "volume": 706655.0}, {"date": "2017-11-08", "close": 7.1870924, "volume": 906205.0}, {"date": "2017-11-09", "close": 7.19975688, "volume": 872859.0}, {"date": "2017-11-10", "close": 7.25674704, "volume": 405569.0}, {"date": "2017-11-13", "close": 7.2504148, "volume": 346119.0}, {"date": "2017-11-14", "close": 7.22508584, "volume": 529822.0}, {"date": "2017-11-15", "close": 7.2504148, "volume": 438041.0}, {"date": "2017-11-16", "close": 7.33273392, "volume": 1106026.0}, {"date": "2017-11-17", "close": 7.5353656, "volume": 1091408.0}, {"date": "2017-11-20", "close": 7.47837544, "volume": 788576.0}, {"date": "2017-11-21", "close": 7.51003664, "volume": 599499.0}, {"date": "2017-11-22", "close": 6.64251976, "volume": 4979377.0}, {"date": "2017-11-23", "close": 6.19926296, "volume": 5313859.0}, {"date": "2017-11-24", "close": 6.00296352, "volume": 5248934.0}, {"date": "2017-11-27", "close": 5.857322, "volume": 4396076.0}, {"date": "2017-11-28", "close": 6.02196024, "volume": 3483676.0}, {"date": "2017-11-29", "close": 6.0789504, "volume": 1611915.0}, {"date": "2017-11-30", "close": 5.99663128, "volume": 1865379.0}, {"date": "2017-12-01", "close": 6.00296352, "volume": 1223403.0}, {"date": "2017-12-04", "close": 6.02829248, "volume": 1511980.0}, {"date": "2017-12-05", "close": 5.90164768, "volume": 1352103.0}, {"date": "2017-12-06", "close": 5.83832528, "volume": 1701276.0}, {"date": "2017-12-07", "close": 5.85098976, "volume": 1023083.0}, {"date": "2017-12-08", "close": 5.9839668, "volume": 844627.0}, {"date": "2017-12-11", "close": 6.0472892, "volume": 1534847.0}, {"date": "2017-12-12", "close": 6.04095696, "volume": 1643861.0}, {"date": "2017-12-13", "close": 6.05362144, "volume": 1613290.0}, {"date": "2017-12-14", "close": 6.173934, "volume": 1493467.0}, {"date": "2017-12-15", "close": 6.31324328, "volume": 1612867.0}, {"date": "2017-12-18", "close": 6.27524984, "volume": 1560418.0}, {"date": "2017-12-19", "close": 6.42089136, "volume": 2140625.0}, {"date": "2017-12-20", "close": 6.66151648, "volume": 2368006.0}, {"date": "2017-12-21", "close": 6.66784872, "volume": 1631179.0}, {"date": "2017-12-22", "close": 6.70584216, "volume": 1056519.0}, {"date": "2017-12-27", "close": 6.6171908, "volume": 704076.0}, {"date": "2017-12-28", "close": 6.6805132, "volume": 647335.0}, {"date": "2017-12-29", "close": 6.60452632, "volume": 389518.0}, {"date": "2018-01-02", "close": 6.490546, "volume": 404497.0}, {"date": "2018-01-03", "close": 6.490546, "volume": 570605.0}, {"date": "2018-01-04", "close": 6.61085856, "volume": 607047.0}, {"date": "2018-01-05", "close": 6.56653288, "volume": 435832.0}, {"date": "2018-01-08", "close": 6.47154928, "volume": 700588.0}, {"date": "2018-01-09", "close": 6.42089136, "volume": 1057515.0}, {"date": "2018-01-10", "close": 6.37656568, "volume": 523425.0}, {"date": "2018-01-11", "close": 6.2689176, "volume": 678087.0}, {"date": "2018-01-12", "close": 6.33224, "volume": 417868.0}, {"date": "2018-01-15", "close": 6.3955624, "volume": 410375.0}, {"date": "2018-01-16", "close": 6.42089136, "volume": 429831.0}, {"date": "2018-01-17", "close": 6.37656568, "volume": 324853.0}, {"date": "2018-01-18", "close": 6.33224, "volume": 480332.0}, {"date": "2018-01-19", "close": 6.37656568, "volume": 314734.0}, {"date": "2018-01-22", "close": 6.22459192, "volume": 703956.0}, {"date": "2018-01-23", "close": 6.3005788, "volume": 372590.0}, {"date": "2018-01-24", "close": 6.40189464, "volume": 293967.0}, {"date": "2018-01-25", "close": 6.37023344, "volume": 465330.0}, {"date": "2018-01-29", "close": 6.5538684, "volume": 781167.0}, {"date": "2018-01-30", "close": 6.49687824, "volume": 387384.0}, {"date": "2018-01-31", "close": 6.47788152, "volume": 461153.0}, {"date": "2018-02-01", "close": 6.52853944, "volume": 431001.0}, {"date": "2018-02-02", "close": 6.57286512, "volume": 255984.0}, {"date": "2018-02-05", "close": 6.3955624, "volume": 651030.0}, {"date": "2018-02-06", "close": 6.14860504, "volume": 1280771.0}, {"date": "2018-02-07", "close": 6.28791432, "volume": 587571.0}, {"date": "2018-02-08", "close": 6.24992088, "volume": 529036.0}, {"date": "2018-02-09", "close": 6.24358864, "volume": 688570.0}, {"date": "2018-02-12", "close": 5.99029904, "volume": 1080646.0}, {"date": "2018-02-13", "close": 6.02829248, "volume": 886659.0}, {"date": "2018-02-14", "close": 5.9523056, "volume": 1097503.0}, {"date": "2018-02-15", "close": 6.16760176, "volume": 838754.0}, {"date": "2018-02-16", "close": 6.06628592, "volume": 1003959.0}, {"date": "2018-02-19", "close": 6.28158208, "volume": 495736.0}, {"date": "2018-02-20", "close": 6.43355584, "volume": 494387.0}, {"date": "2018-02-21", "close": 6.5538684, "volume": 1132607.0}, {"date": "2018-02-22", "close": 7.60502024, "volume": 7020314.0}, {"date": "2018-02-23", "close": 7.45937872, "volume": 1956859.0}, {"date": "2018-02-26", "close": 7.6936716, "volume": 2298506.0}, {"date": "2018-02-27", "close": 7.54169784, "volume": 965022.0}, {"date": "2018-02-28", "close": 7.52270112, "volume": 1222493.0}, {"date": "2018-03-01", "close": 7.52903336, "volume": 1076486.0}, {"date": "2018-03-02", "close": 7.45937872, "volume": 967629.0}, {"date": "2018-03-05", "close": 7.41505304, "volume": 492317.0}, {"date": "2018-03-06", "close": 7.6303492, "volume": 942327.0}, {"date": "2018-03-07", "close": 7.57969128, "volume": 726176.0}, {"date": "2018-03-08", "close": 7.5670268, "volume": 857622.0}, {"date": "2018-03-09", "close": 7.90263552, "volume": 1189746.0}, {"date": "2018-03-12", "close": 7.79498744, "volume": 888464.0}, {"date": "2018-03-13", "close": 7.80765192, "volume": 618430.0}, {"date": "2018-03-14", "close": 7.8519776, "volume": 1555236.0}, {"date": "2018-03-15", "close": 7.80131968, "volume": 885045.0}, {"date": "2018-03-16", "close": 7.82664864, "volume": 586492.0}, {"date": "2018-03-19", "close": 7.75066176, "volume": 637650.0}, {"date": "2018-03-20", "close": 7.59235576, "volume": 538415.0}, {"date": "2018-03-21", "close": 7.64934592, "volume": 588282.0}, {"date": "2018-03-22", "close": 7.23141808, "volume": 1213128.0}, {"date": "2018-03-23", "close": 7.14276672, "volume": 870472.0}, {"date": "2018-03-26", "close": 7.12377, "volume": 626807.0}, {"date": "2018-03-27", "close": 7.14909896, "volume": 843930.0}, {"date": "2018-03-28", "close": 6.9971252, "volume": 1046350.0}, {"date": "2018-03-29", "close": 6.9971252, "volume": 894451.0}, {"date": "2018-04-03", "close": 6.88947712, "volume": 1199354.0}, {"date": "2018-04-04", "close": 6.68684544, "volume": 1199433.0}, {"date": "2018-04-05", "close": 6.78182904, "volume": 775168.0}, {"date": "2018-04-06", "close": 6.73750336, "volume": 406100.0}, {"date": "2018-04-09", "close": 6.76283232, "volume": 496137.0}, {"date": "2018-04-10", "close": 6.73117112, "volume": 466884.0}, {"date": "2018-04-11", "close": 6.73117112, "volume": 545910.0}, {"date": "2018-04-12", "close": 6.71850664, "volume": 525506.0}, {"date": "2018-04-13", "close": 6.85148368, "volume": 448358.0}, {"date": "2018-04-16", "close": 6.49687824, "volume": 1111327.0}, {"date": "2018-04-17", "close": 6.7121744, "volume": 1334051.0}, {"date": "2018-04-18", "close": 6.8388192, "volume": 572440.0}, {"date": "2018-04-19", "close": 6.9021416, "volume": 498768.0}, {"date": "2018-04-20", "close": 6.88314488, "volume": 407057.0}, {"date": "2018-04-23", "close": 6.78182904, "volume": 689416.0}, {"date": "2018-04-24", "close": 7.0287864, "volume": 1011876.0}, {"date": "2018-04-26", "close": 7.03511864, "volume": 558431.0}, {"date": "2018-04-27", "close": 6.84515144, "volume": 348916.0}, {"date": "2018-04-30", "close": 6.94646728, "volume": 413326.0}, {"date": "2018-05-01", "close": 6.99079296, "volume": 400095.0}, {"date": "2018-05-02", "close": 7.29474048, "volume": 1029621.0}, {"date": "2018-05-03", "close": 7.282076, "volume": 576098.0}, {"date": "2018-05-04", "close": 7.23775032, "volume": 298796.0}, {"date": "2018-05-07", "close": 7.35806288, "volume": 440544.0}, {"date": "2018-05-08", "close": 7.44671424, "volume": 490918.0}, {"date": "2018-05-09", "close": 7.56069456, "volume": 481593.0}, {"date": "2018-05-10", "close": 7.41505304, "volume": 518425.0}, {"date": "2018-05-11", "close": 7.46571096, "volume": 268231.0}, {"date": "2018-05-14", "close": 7.54803008, "volume": 410341.0}, {"date": "2018-05-15", "close": 7.5353656, "volume": 478145.0}, {"date": "2018-05-16", "close": 7.60502024, "volume": 342605.0}, {"date": "2018-05-17", "close": 7.73799728, "volume": 411897.0}, {"date": "2018-05-18", "close": 7.598688, "volume": 215109.0}, {"date": "2018-05-21", "close": 7.78232296, "volume": 619964.0}, {"date": "2018-05-22", "close": 7.58602352, "volume": 560620.0}, {"date": "2018-05-23", "close": 7.598688, "volume": 699558.0}, {"date": "2018-05-24", "close": 7.60502024, "volume": 240882.0}, {"date": "2018-05-25", "close": 7.64301368, "volume": 367434.0}, {"date": "2018-05-28", "close": 7.83298088, "volume": 591851.0}, {"date": "2018-05-29", "close": 7.83931312, "volume": 646361.0}, {"date": "2018-05-30", "close": 7.8519776, "volume": 772332.0}, {"date": "2018-05-31", "close": 7.90263552, "volume": 745528.0}, {"date": "2018-06-01", "close": 7.92163224, "volume": 555527.0}, {"date": "2018-06-04", "close": 8.06727376, "volume": 594489.0}, {"date": "2018-06-05", "close": 8.0419448, "volume": 1091582.0}, {"date": "2018-06-06", "close": 8.07993824, "volume": 845448.0}, {"date": "2018-06-07", "close": 8.1052672, "volume": 454668.0}, {"date": "2018-06-08", "close": 8.09260272, "volume": 467261.0}, {"date": "2018-06-12", "close": 8.2952344, "volume": 933393.0}, {"date": "2018-06-13", "close": 8.25724096, "volume": 720598.0}, {"date": "2018-06-14", "close": 8.52319504, "volume": 1452184.0}, {"date": "2018-06-15", "close": 8.47886936, "volume": 1433355.0}, {"date": "2018-06-18", "close": 8.63084312, "volume": 1165357.0}, {"date": "2018-06-19", "close": 8.59284968, "volume": 726672.0}, {"date": "2018-06-20", "close": 8.6751688, "volume": 812452.0}, {"date": "2018-06-21", "close": 8.96645184, "volume": 1472672.0}, {"date": "2018-06-22", "close": 8.865136, "volume": 842376.0}, {"date": "2018-06-25", "close": 8.90946168, "volume": 478486.0}, {"date": "2018-06-26", "close": 8.78914912, "volume": 1180672.0}, {"date": "2018-06-27", "close": 8.75748792, "volume": 322944.0}, {"date": "2018-06-28", "close": 8.548524, "volume": 424987.0}, {"date": "2018-06-29", "close": 8.5168628, "volume": 394034.0}, {"date": "2018-07-02", "close": 8.30789888, "volume": 538067.0}, {"date": "2018-07-03", "close": 8.2952344, "volume": 580652.0}, {"date": "2018-07-04", "close": 8.24457648, "volume": 334387.0}, {"date": "2018-07-05", "close": 8.22557976, "volume": 305483.0}, {"date": "2018-07-06", "close": 8.34589232, "volume": 543703.0}, {"date": "2018-07-09", "close": 8.3268956, "volume": 239700.0}, {"date": "2018-07-10", "close": 8.231912, "volume": 528139.0}, {"date": "2018-07-11", "close": 8.28890216, "volume": 747503.0}, {"date": "2018-07-12", "close": 8.2952344, "volume": 833705.0}, {"date": "2018-07-13", "close": 8.27623768, "volume": 542427.0}, {"date": "2018-07-16", "close": 8.33956008, "volume": 350178.0}, {"date": "2018-07-17", "close": 8.20658304, "volume": 264234.0}, {"date": "2018-07-18", "close": 8.32056336, "volume": 396402.0}, {"date": "2018-07-19", "close": 8.37755352, "volume": 362644.0}, {"date": "2018-07-20", "close": 8.47886936, "volume": 487575.0}, {"date": "2018-07-23", "close": 8.27623768, "volume": 517870.0}, {"date": "2018-07-24", "close": 8.32056336, "volume": 234639.0}, {"date": "2018-07-25", "close": 8.3585568, "volume": 643834.0}, {"date": "2018-07-26", "close": 8.4218792, "volume": 531393.0}, {"date": "2018-07-27", "close": 8.4218792, "volume": 458626.0}, {"date": "2018-07-30", "close": 8.390218, "volume": 464832.0}, {"date": "2018-07-31", "close": 8.4535404, "volume": 490931.0}, {"date": "2018-08-01", "close": 8.43454368, "volume": 277456.0}, {"date": "2018-08-02", "close": 8.66250432, "volume": 961856.0}, {"date": "2018-08-03", "close": 8.82714256, "volume": 734726.0}, {"date": "2018-08-06", "close": 8.6435076, "volume": 551453.0}, {"date": "2018-08-07", "close": 8.6751688, "volume": 429540.0}, {"date": "2018-08-08", "close": 8.63717536, "volume": 660003.0}, {"date": "2018-08-09", "close": 8.70683, "volume": 440296.0}, {"date": "2018-08-10", "close": 8.69416552, "volume": 527155.0}, {"date": "2018-08-13", "close": 8.66883656, "volume": 329305.0}, {"date": "2018-08-14", "close": 8.82714256, "volume": 563682.0}, {"date": "2018-08-15", "close": 8.865136, "volume": 549711.0}, {"date": "2018-08-16", "close": 8.88413272, "volume": 484847.0}, {"date": "2018-08-17", "close": 8.8967972, "volume": 544915.0}, {"date": "2018-08-20", "close": 8.98544856, "volume": 720677.0}, {"date": "2018-08-21", "close": 9.0551032, "volume": 744095.0}, {"date": "2018-08-22", "close": 9.16908352, "volume": 1029813.0}, {"date": "2018-08-23", "close": 10.84079488, "volume": 4330182.0}, {"date": "2018-08-24", "close": 10.80913368, "volume": 4340631.0}, {"date": "2018-08-27", "close": 10.91044952, "volume": 2582925.0}, {"date": "2018-08-28", "close": 10.923114, "volume": 3434391.0}, {"date": "2018-08-29", "close": 11.12574568, "volume": 1395145.0}, {"date": "2018-08-30", "close": 11.03709432, "volume": 1578934.0}, {"date": "2018-08-31", "close": 10.75847576, "volume": 1267491.0}, {"date": "2018-09-03", "close": 10.77747248, "volume": 1853079.0}, {"date": "2018-09-04", "close": 10.78380472, "volume": 1369738.0}, {"date": "2018-09-05", "close": 10.81546592, "volume": 1008646.0}, {"date": "2018-09-06", "close": 10.56850856, "volume": 981490.0}, {"date": "2018-09-07", "close": 10.5431796, "volume": 577022.0}, {"date": "2018-09-10", "close": 10.49885392, "volume": 787503.0}, {"date": "2018-09-11", "close": 10.5431796, "volume": 899756.0}, {"date": "2018-09-12", "close": 10.53051512, "volume": 707603.0}, {"date": "2018-09-13", "close": 10.4165348, "volume": 463646.0}, {"date": "2018-09-14", "close": 10.37220912, "volume": 586985.0}, {"date": "2018-09-17", "close": 10.5431796, "volume": 589771.0}, {"date": "2018-09-18", "close": 10.54951184, "volume": 983233.0}, {"date": "2018-09-19", "close": 10.50518616, "volume": 1024495.0}, {"date": "2018-09-20", "close": 10.3532124, "volume": 1077369.0}, {"date": "2018-09-21", "close": 10.4165348, "volume": 841765.0}, {"date": "2018-09-24", "close": 10.49885392, "volume": 902339.0}, {"date": "2018-09-25", "close": 9.86562992, "volume": 1731553.0}, {"date": "2018-09-26", "close": 9.72632064, "volume": 1258695.0}, {"date": "2018-09-27", "close": 9.7199884, "volume": 613979.0}, {"date": "2018-09-28", "close": 9.77064632, "volume": 857891.0}, {"date": "2018-10-01", "close": 9.67566272, "volume": 300434.0}, {"date": "2018-10-02", "close": 9.47303104, "volume": 670283.0}, {"date": "2018-10-03", "close": 9.47936328, "volume": 619198.0}, {"date": "2018-10-04", "close": 9.09309664, "volume": 1136145.0}, {"date": "2018-10-05", "close": 8.95378736, "volume": 719538.0}, {"date": "2018-10-08", "close": 8.92212616, "volume": 887970.0}, {"date": "2018-10-09", "close": 8.85247152, "volume": 1053217.0}, {"date": "2018-10-10", "close": 9.03610648, "volume": 1030163.0}, {"date": "2018-10-11", "close": 8.66250432, "volume": 1278159.0}, {"date": "2018-10-12", "close": 8.74482344, "volume": 1152366.0}, {"date": "2018-10-15", "close": 8.56752072, "volume": 1162612.0}, {"date": "2018-10-16", "close": 8.68783328, "volume": 607567.0}, {"date": "2018-10-17", "close": 9.06143544, "volume": 1100292.0}, {"date": "2018-10-18", "close": 9.13109008, "volume": 1159135.0}, {"date": "2018-10-19", "close": 8.9284584, "volume": 1183685.0}, {"date": "2018-10-22", "close": 8.58651744, "volume": 1766538.0}, {"date": "2018-10-23", "close": 8.63717536, "volume": 700261.0}, {"date": "2018-10-24", "close": 8.548524, "volume": 787030.0}, {"date": "2018-10-25", "close": 8.30156664, "volume": 1026992.0}, {"date": "2018-10-26", "close": 8.0419448, "volume": 1291671.0}, {"date": "2018-10-29", "close": 7.9786224, "volume": 1274892.0}, {"date": "2018-10-30", "close": 8.23824424, "volume": 732970.0}, {"date": "2018-10-31", "close": 8.2635732, "volume": 863217.0}, {"date": "2018-11-01", "close": 8.17492184, "volume": 784290.0}, {"date": "2018-11-02", "close": 8.17492184, "volume": 967621.0}, {"date": "2018-11-07", "close": 7.63760986, "volume": 2908495.0}, {"date": "2018-11-08", "close": 8.07934924, "volume": 2237063.0}, {"date": "2018-11-09", "close": 7.93210278, "volume": 1517441.0}, {"date": "2018-11-12", "close": 7.7464442, "volume": 1003729.0}, {"date": "2018-11-13", "close": 7.56718764, "volume": 1603991.0}, {"date": "2018-11-14", "close": 7.67602198, "volume": 1339376.0}, {"date": "2018-11-15", "close": 7.682424, "volume": 798742.0}, {"date": "2018-11-16", "close": 7.59279572, "volume": 768412.0}, {"date": "2018-11-19", "close": 7.53517754, "volume": 1246347.0}, {"date": "2018-11-20", "close": 7.56718764, "volume": 1249034.0}, {"date": "2018-11-21", "close": 7.43274522, "volume": 591509.0}, {"date": "2018-11-22", "close": 7.682424, "volume": 1231724.0}, {"date": "2018-11-23", "close": 7.5863937, "volume": 565565.0}, {"date": "2018-11-26", "close": 7.59919774, "volume": 504797.0}, {"date": "2018-11-27", "close": 7.74004218, "volume": 1318421.0}, {"date": "2018-11-28", "close": 7.66321794, "volume": 1380386.0}, {"date": "2018-11-29", "close": 7.68882602, "volume": 938443.0}, {"date": "2018-11-30", "close": 7.73364016, "volume": 1268951.0}, {"date": "2018-12-03", "close": 8.01532904, "volume": 1063011.0}, {"date": "2018-12-04", "close": 7.54157956, "volume": 1230605.0}, {"date": "2018-12-05", "close": 7.34951896, "volume": 1144846.0}, {"date": "2018-12-06", "close": 7.2983028, "volume": 727698.0}, {"date": "2018-12-07", "close": 7.38152906, "volume": 676444.0}, {"date": "2018-12-10", "close": 7.21507654, "volume": 997029.0}, {"date": "2018-12-11", "close": 7.56078562, "volume": 1073975.0}, {"date": "2018-12-12", "close": 7.54157956, "volume": 972124.0}, {"date": "2018-12-13", "close": 7.70803208, "volume": 734303.0}, {"date": "2018-12-14", "close": 7.54798158, "volume": 438016.0}, {"date": "2018-12-17", "close": 7.7144341, "volume": 585609.0}, {"date": "2018-12-18", "close": 7.50956946, "volume": 543471.0}, {"date": "2018-12-19", "close": 7.362323, "volume": 660857.0}, {"date": "2018-12-20", "close": 7.15745836, "volume": 640229.0}, {"date": "2018-12-21", "close": 6.8181513, "volume": 1354682.0}, {"date": "2018-12-24", "close": 6.722121, "volume": 587822.0}, {"date": "2018-12-27", "close": 6.99740786, "volume": 939354.0}, {"date": "2018-12-28", "close": 7.05502604, "volume": 345225.0}, {"date": "2018-12-31", "close": 7.02941796, "volume": 259779.0}, {"date": "2019-01-02", "close": 6.77973918, "volume": 784888.0}, {"date": "2019-01-03", "close": 6.74772908, "volume": 808901.0}, {"date": "2019-01-04", "close": 6.70291494, "volume": 513358.0}, {"date": "2019-01-07", "close": 7.0742321, "volume": 559545.0}, {"date": "2019-01-08", "close": 7.1382523, "volume": 679068.0}, {"date": "2019-01-09", "close": 7.22788058, "volume": 675673.0}, {"date": "2019-01-10", "close": 7.3943331, "volume": 808101.0}, {"date": "2019-01-11", "close": 7.36872502, "volume": 814181.0}, {"date": "2019-01-14", "close": 7.40713714, "volume": 398315.0}, {"date": "2019-01-15", "close": 7.49676542, "volume": 468927.0}, {"date": "2019-01-16", "close": 7.682424, "volume": 710021.0}, {"date": "2019-01-17", "close": 7.63120784, "volume": 475925.0}, {"date": "2019-01-18", "close": 7.80406238, "volume": 431336.0}, {"date": "2019-01-21", "close": 7.70803208, "volume": 593286.0}, {"date": "2019-01-22", "close": 7.63760986, "volume": 342436.0}, {"date": "2019-01-23", "close": 7.66321794, "volume": 401436.0}, {"date": "2019-01-24", "close": 7.83607248, "volume": 717213.0}, {"date": "2019-01-25", "close": 8.02813308, "volume": 1143594.0}, {"date": "2019-01-29", "close": 8.09215328, "volume": 804983.0}, {"date": "2019-01-30", "close": 7.64401188, "volume": 912951.0}, {"date": "2019-01-31", "close": 7.66961996, "volume": 872186.0}, {"date": "2019-02-01", "close": 7.47115734, "volume": 721981.0}, {"date": "2019-02-04", "close": 7.4903634, "volume": 542587.0}, {"date": "2019-02-05", "close": 7.61200178, "volume": 847779.0}, {"date": "2019-02-06", "close": 7.59279572, "volume": 1269212.0}, {"date": "2019-02-07", "close": 7.95130884, "volume": 1047358.0}, {"date": "2019-02-08", "close": 7.61200178, "volume": 1106741.0}, {"date": "2019-02-11", "close": 7.49676542, "volume": 537802.0}, {"date": "2019-02-12", "close": 7.52877552, "volume": 426704.0}, {"date": "2019-02-13", "close": 7.50316744, "volume": 534455.0}, {"date": "2019-02-14", "close": 7.5223735, "volume": 709954.0}, {"date": "2019-02-15", "close": 7.50316744, "volume": 872404.0}, {"date": "2019-02-18", "close": 7.48396138, "volume": 925172.0}, {"date": "2019-02-19", "close": 7.25989068, "volume": 866709.0}, {"date": "2019-02-20", "close": 7.27909674, "volume": 1352417.0}, {"date": "2019-02-21", "close": 9.5069997, "volume": 5081088.0}, {"date": "2019-02-22", "close": 10.3072522, "volume": 4199806.0}, {"date": "2019-02-25", "close": 10.33286028, "volume": 1648069.0}, {"date": "2019-02-26", "close": 10.1151916, "volume": 1032532.0}, {"date": "2019-02-27", "close": 10.10238756, "volume": 852295.0}, {"date": "2019-02-28", "close": 10.0191613, "volume": 1449897.0}, {"date": "2019-03-01", "close": 9.8911209, "volume": 1015848.0}, {"date": "2019-03-04", "close": 10.19201584, "volume": 894290.0}, {"date": "2019-03-05", "close": 10.03196534, "volume": 1276878.0}, {"date": "2019-03-06", "close": 10.04476938, "volume": 1146462.0}, {"date": "2019-03-07", "close": 9.88471888, "volume": 937112.0}, {"date": "2019-03-08", "close": 9.78868858, "volume": 621298.0}, {"date": "2019-03-11", "close": 9.6350401, "volume": 400160.0}, {"date": "2019-03-12", "close": 9.5390098, "volume": 653867.0}, {"date": "2019-03-13", "close": 9.52620576, "volume": 710983.0}, {"date": "2019-03-14", "close": 9.60303, "volume": 463129.0}, {"date": "2019-03-15", "close": 9.52620576, "volume": 574063.0}, {"date": "2019-03-18", "close": 9.49419566, "volume": 509119.0}, {"date": "2019-03-19", "close": 9.50059768, "volume": 821684.0}, {"date": "2019-03-20", "close": 9.48139162, "volume": 501398.0}, {"date": "2019-03-21", "close": 9.51340172, "volume": 1059092.0}, {"date": "2019-03-22", "close": 9.5390098, "volume": 1086584.0}, {"date": "2019-03-25", "close": 9.27652698, "volume": 1113097.0}, {"date": "2019-03-26", "close": 9.282929, "volume": 580573.0}, {"date": "2019-03-27", "close": 9.3469492, "volume": 769754.0}, {"date": "2019-03-28", "close": 9.3789593, "volume": 695338.0}, {"date": "2019-03-29", "close": 9.3149391, "volume": 632355.0}, {"date": "2019-04-01", "close": 9.32134112, "volume": 1001595.0}, {"date": "2019-04-02", "close": 9.37255728, "volume": 654042.0}, {"date": "2019-04-03", "close": 9.77588454, "volume": 1227947.0}, {"date": "2019-04-04", "close": 10.06397544, "volume": 1074562.0}, {"date": "2019-04-05", "close": 9.6990603, "volume": 986945.0}, {"date": "2019-04-08", "close": 9.64144212, "volume": 669406.0}, {"date": "2019-04-09", "close": 9.75027646, "volume": 646138.0}, {"date": "2019-04-10", "close": 9.98074918, "volume": 822150.0}, {"date": "2019-04-11", "close": 9.8911209, "volume": 568822.0}, {"date": "2019-04-12", "close": 10.12799564, "volume": 651977.0}, {"date": "2019-04-15", "close": 10.10238756, "volume": 556912.0}, {"date": "2019-04-16", "close": 10.3392623, "volume": 1052243.0}, {"date": "2019-04-17", "close": 10.63375522, "volume": 1030062.0}, {"date": "2019-04-18", "close": 10.5953431, "volume": 1058549.0}, {"date": "2019-04-23", "close": 10.6593633, "volume": 762983.0}, {"date": "2019-04-24", "close": 10.74899158, "volume": 612613.0}, {"date": "2019-04-26", "close": 10.71698148, "volume": 805283.0}, {"date": "2019-04-29", "close": 10.71698148, "volume": 721322.0}, {"date": "2019-04-30", "close": 10.79380572, "volume": 891956.0}, {"date": "2019-05-01", "close": 10.7233835, "volume": 433482.0}, {"date": "2019-05-02", "close": 10.78100168, "volume": 581944.0}, {"date": "2019-05-03", "close": 10.58894108, "volume": 654457.0}, {"date": "2019-05-06", "close": 10.51211684, "volume": 796561.0}, {"date": "2019-05-07", "close": 10.6273532, "volume": 1021103.0}, {"date": "2019-05-08", "close": 10.58894108, "volume": 394683.0}, {"date": "2019-05-09", "close": 10.60814714, "volume": 439603.0}, {"date": "2019-05-10", "close": 10.64015724, "volume": 405246.0}, {"date": "2019-05-13", "close": 10.5313229, "volume": 926034.0}, {"date": "2019-05-14", "close": 10.38407644, "volume": 658024.0}, {"date": "2019-05-15", "close": 10.61454916, "volume": 632878.0}, {"date": "2019-05-16", "close": 10.80020774, "volume": 874474.0}, {"date": "2019-05-17", "close": 10.7553936, "volume": 900346.0}, {"date": "2019-05-20", "close": 9.923131, "volume": 2309677.0}, {"date": "2019-05-21", "close": 9.71186434, "volume": 2227973.0}, {"date": "2019-05-22", "close": 9.7950906, "volume": 1157058.0}, {"date": "2019-05-23", "close": 9.8911209, "volume": 647104.0}, {"date": "2019-05-24", "close": 9.60943202, "volume": 811533.0}, {"date": "2019-05-27", "close": 9.62863808, "volume": 761332.0}, {"date": "2019-05-28", "close": 9.72466838, "volume": 633444.0}, {"date": "2019-05-29", "close": 9.69265828, "volume": 555557.0}, {"date": "2019-05-30", "close": 9.51340172, "volume": 1024447.0}, {"date": "2019-05-31", "close": 9.5069997, "volume": 565211.0}, {"date": "2019-06-03", "close": 9.2189088, "volume": 852339.0}, {"date": "2019-06-04", "close": 9.11007446, "volume": 681633.0}, {"date": "2019-06-05", "close": 9.282929, "volume": 661215.0}, {"date": "2019-06-06", "close": 9.39176334, "volume": 553928.0}, {"date": "2019-06-07", "close": 9.21250678, "volume": 804202.0}, {"date": "2019-06-11", "close": 9.50059768, "volume": 1076032.0}, {"date": "2019-06-12", "close": 9.52620576, "volume": 501628.0}, {"date": "2019-06-13", "close": 9.42377344, "volume": 768233.0}, {"date": "2019-06-14", "close": 9.5390098, "volume": 691521.0}, {"date": "2019-06-17", "close": 9.44938152, "volume": 674093.0}, {"date": "2019-06-18", "close": 9.71186434, "volume": 1486621.0}, {"date": "2019-06-19", "close": 9.6670502, "volume": 704287.0}, {"date": "2019-06-20", "close": 9.40456738, "volume": 1804896.0}, {"date": "2019-06-21", "close": 9.0268482, "volume": 1355221.0}, {"date": "2019-06-24", "close": 8.84118962, "volume": 1602849.0}, {"date": "2019-06-25", "close": 8.72595326, "volume": 1185201.0}, {"date": "2019-06-26", "close": 8.53389266, "volume": 1082069.0}, {"date": "2019-06-27", "close": 8.75156134, "volume": 1339687.0}, {"date": "2019-06-28", "close": 8.7067472, "volume": 853787.0}, {"date": "2019-07-01", "close": 8.64912902, "volume": 725091.0}, {"date": "2019-07-02", "close": 8.48907852, "volume": 952065.0}, {"date": "2019-07-03", "close": 8.49548054, "volume": 719343.0}, {"date": "2019-07-04", "close": 8.50828458, "volume": 905149.0}, {"date": "2019-07-05", "close": 8.5466967, "volume": 1207719.0}, {"date": "2019-07-08", "close": 8.57230478, "volume": 1478138.0}, {"date": "2019-07-09", "close": 8.5466967, "volume": 1091823.0}, {"date": "2019-07-10", "close": 8.60431488, "volume": 1014867.0}, {"date": "2019-07-11", "close": 8.6107169, "volume": 832025.0}, {"date": "2019-07-12", "close": 8.49548054, "volume": 717117.0}, {"date": "2019-07-15", "close": 8.41225428, "volume": 629989.0}, {"date": "2019-07-16", "close": 8.29701792, "volume": 865714.0}, {"date": "2019-07-17", "close": 8.34823408, "volume": 749693.0}, {"date": "2019-07-18", "close": 8.33543004, "volume": 681421.0}, {"date": "2019-07-19", "close": 8.34183206, "volume": 694684.0}, {"date": "2019-07-22", "close": 8.322626, "volume": 811311.0}, {"date": "2019-07-23", "close": 8.54029468, "volume": 811769.0}, {"date": "2019-07-24", "close": 8.8027775, "volume": 1238801.0}, {"date": "2019-07-25", "close": 8.86039568, "volume": 2412685.0}, {"date": "2019-07-26", "close": 8.76436538, "volume": 2442798.0}, {"date": "2019-07-29", "close": 8.87319972, "volume": 650813.0}, {"date": "2019-07-30", "close": 8.64912902, "volume": 992924.0}, {"date": "2019-07-31", "close": 8.68754114, "volume": 1602432.0}, {"date": "2019-08-01", "close": 8.5787068, "volume": 847803.0}, {"date": "2019-08-02", "close": 8.50828458, "volume": 523411.0}, {"date": "2019-08-05", "close": 8.26500782, "volume": 1035879.0}, {"date": "2019-08-06", "close": 8.09215328, "volume": 1156685.0}, {"date": "2019-08-07", "close": 8.0985553, "volume": 941269.0}, {"date": "2019-08-08", "close": 8.23939974, "volume": 798907.0}, {"date": "2019-08-09", "close": 8.50188256, "volume": 980689.0}, {"date": "2019-08-12", "close": 8.6107169, "volume": 1426398.0}, {"date": "2019-08-13", "close": 8.56590276, "volume": 2156394.0}, {"date": "2019-08-14", "close": 8.5146866, "volume": 1594633.0}, {"date": "2019-08-15", "close": 8.29701792, "volume": 1094325.0}, {"date": "2019-08-16", "close": 8.07294722, "volume": 937662.0}, {"date": "2019-08-19", "close": 8.36103812, "volume": 764262.0}, {"date": "2019-08-20", "close": 8.68113912, "volume": 1469191.0}, {"date": "2019-08-21", "close": 8.8667977, "volume": 1630893.0}, {"date": "2019-08-22", "close": 8.1305654, "volume": 6888351.0}, {"date": "2019-08-23", "close": 8.322626, "volume": 3467079.0}, {"date": "2019-08-26", "close": 7.85527854, "volume": 3163880.0}, {"date": "2019-08-27", "close": 7.72083612, "volume": 3049694.0}, {"date": "2019-08-28", "close": 7.79766036, "volume": 1852557.0}, {"date": "2019-08-29", "close": 7.79766036, "volume": 1804702.0}, {"date": "2019-08-30", "close": 7.91929874, "volume": 1599681.0}, {"date": "2019-09-02", "close": 7.77205228, "volume": 1248228.0}, {"date": "2019-09-03", "close": 7.95130884, "volume": 993985.0}, {"date": "2019-09-04", "close": 7.682424, "volume": 4125262.0}, {"date": "2019-09-05", "close": 7.85527854, "volume": 1937135.0}, {"date": "2019-09-06", "close": 8.06014318, "volume": 2023714.0}, {"date": "2019-09-09", "close": 8.0345351, "volume": 872818.0}, {"date": "2019-09-10", "close": 7.83607248, "volume": 900264.0}, {"date": "2019-09-11", "close": 7.8104644, "volume": 1046132.0}, {"date": "2019-09-12", "close": 7.82326844, "volume": 948471.0}, {"date": "2019-09-13", "close": 7.69522804, "volume": 1423799.0}, {"date": "2019-09-16", "close": 7.76565026, "volume": 1313459.0}, {"date": "2019-09-17", "close": 7.65681592, "volume": 1305463.0}, {"date": "2019-09-18", "close": 7.56078562, "volume": 1287025.0}, {"date": "2019-09-19", "close": 7.56078562, "volume": 1593188.0}, {"date": "2019-09-20", "close": 7.36872502, "volume": 2175392.0}, {"date": "2019-09-23", "close": 7.11264422, "volume": 5233476.0}, {"date": "2019-09-24", "close": 7.37512704, "volume": 3679528.0}, {"date": "2019-09-25", "close": 7.21507654, "volume": 1979282.0}, {"date": "2019-09-26", "close": 7.15745836, "volume": 2169531.0}, {"date": "2019-09-27", "close": 7.2983028, "volume": 1421264.0}, {"date": "2019-09-30", "close": 6.98460382, "volume": 2595054.0}, {"date": "2019-10-01", "close": 6.73492504, "volume": 4030989.0}, {"date": "2019-10-02", "close": 6.6260907, "volume": 3317957.0}, {"date": "2019-10-03", "close": 6.45963818, "volume": 2785199.0}, {"date": "2019-10-04", "close": 6.4980503, "volume": 2253734.0}, {"date": "2019-10-07", "close": 6.51085434, "volume": 967181.0}, {"date": "2019-10-08", "close": 6.61328666, "volume": 1643434.0}, {"date": "2019-10-09", "close": 6.4340301, "volume": 2234042.0}, {"date": "2019-10-10", "close": 6.44043212, "volume": 2126868.0}, {"date": "2019-10-11", "close": 6.4340301, "volume": 1776185.0}, {"date": "2019-10-14", "close": 6.64529676, "volume": 1875869.0}, {"date": "2019-10-15", "close": 6.42122606, "volume": 1777879.0}, {"date": "2019-10-16", "close": 6.6260907, "volume": 1687759.0}, {"date": "2019-10-17", "close": 6.77973918, "volume": 1863623.0}, {"date": "2019-10-18", "close": 6.7861412, "volume": 1630390.0}, {"date": "2019-10-21", "close": 6.83735736, "volume": 2011723.0}, {"date": "2019-10-22", "close": 6.92058362, "volume": 1401909.0}, {"date": "2019-10-23", "close": 6.7861412, "volume": 1069453.0}, {"date": "2019-10-24", "close": 7.06142806, "volume": 2075201.0}, {"date": "2019-10-25", "close": 7.25348866, "volume": 3697708.0}, {"date": "2019-10-28", "close": 7.38793108, "volume": 1817695.0}, {"date": "2019-10-29", "close": 7.46475532, "volume": 1432941.0}, {"date": "2019-10-30", "close": 7.2983028, "volume": 1791435.0}, {"date": "2019-10-31", "close": 7.24068462, "volume": 1397931.0}, {"date": "2019-11-01", "close": 7.31750886, "volume": 993910.0}, {"date": "2019-11-04", "close": 7.40713714, "volume": 1535006.0}, {"date": "2019-11-05", "close": 7.3943331, "volume": 1036951.0}, {"date": "2019-11-06", "close": 7.43274522, "volume": 1170943.0}, {"date": "2019-11-07", "close": 7.29190078, "volume": 1286508.0}, {"date": "2019-11-08", "close": 7.29190078, "volume": 1198854.0}, {"date": "2019-11-11", "close": 7.40073512, "volume": 1193434.0}, {"date": "2019-11-12", "close": 7.4263432, "volume": 947949.0}, {"date": "2019-11-13", "close": 7.47115734, "volume": 2113264.0}, {"date": "2019-11-14", "close": 7.51597148, "volume": 1808624.0}, {"date": "2019-11-15", "close": 7.68882602, "volume": 1223495.0}, {"date": "2019-11-18", "close": 7.8104644, "volume": 1338029.0}, {"date": "2019-11-19", "close": 7.96411288, "volume": 2742277.0}, {"date": "2019-11-20", "close": 8.24580176, "volume": 5607386.0}, {"date": "2019-11-21", "close": 7.75284622, "volume": 3697519.0}, {"date": "2019-11-22", "close": 7.66961996, "volume": 1899727.0}, {"date": "2019-11-25", "close": 7.9385048, "volume": 1716713.0}, {"date": "2019-11-26", "close": 7.73364016, "volume": 1563816.0}, {"date": "2019-11-27", "close": 7.91289672, "volume": 1573763.0}, {"date": "2019-11-28", "close": 7.92570076, "volume": 1281500.0}, {"date": "2019-11-29", "close": 8.04093712, "volume": 1012860.0}, {"date": "2019-12-02", "close": 8.02813308, "volume": 923352.0}, {"date": "2019-12-03", "close": 7.682424, "volume": 1897887.0}, {"date": "2019-12-04", "close": 7.59919774, "volume": 1485122.0}, {"date": "2019-12-05", "close": 7.67602198, "volume": 809844.0}, {"date": "2019-12-06", "close": 7.6504139, "volume": 1129651.0}, {"date": "2019-12-09", "close": 7.67602198, "volume": 1137966.0}, {"date": "2019-12-10", "close": 7.46475532, "volume": 1785401.0}, {"date": "2019-12-11", "close": 8.18178156, "volume": 4508922.0}, {"date": "2019-12-12", "close": 7.9705149, "volume": 2062488.0}, {"date": "2019-12-13", "close": 8.1945856, "volume": 1075453.0}, {"date": "2019-12-16", "close": 8.36103812, "volume": 1090846.0}, {"date": "2019-12-17", "close": 8.41225428, "volume": 1055581.0}, {"date": "2019-12-18", "close": 8.5146866, "volume": 885808.0}, {"date": "2019-12-19", "close": 8.28421388, "volume": 1562199.0}, {"date": "2019-12-20", "close": 8.30341994, "volume": 1057852.0}, {"date": "2019-12-23", "close": 8.4826765, "volume": 1115068.0}, {"date": "2019-12-24", "close": 8.3866462, "volume": 350005.0}, {"date": "2019-12-27", "close": 8.45706842, "volume": 375592.0}, {"date": "2019-12-30", "close": 8.50828458, "volume": 420591.0}, {"date": "2019-12-31", "close": 8.33543004, "volume": 444956.0}, {"date": "2020-01-02", "close": 8.36744014, "volume": 489249.0}, {"date": "2020-01-03", "close": 8.3866462, "volume": 620882.0}, {"date": "2020-01-06", "close": 8.3866462, "volume": 1308726.0}, {"date": "2020-01-07", "close": 8.52108862, "volume": 1010681.0}, {"date": "2020-01-08", "close": 8.37384216, "volume": 889440.0}, {"date": "2020-01-09", "close": 8.60431488, "volume": 756521.0}, {"date": "2020-01-10", "close": 8.62352094, "volume": 660268.0}, {"date": "2020-01-13", "close": 8.58510882, "volume": 483154.0}, {"date": "2020-01-14", "close": 8.88600376, "volume": 1618992.0}, {"date": "2020-01-15", "close": 9.11647648, "volume": 1637438.0}, {"date": "2020-01-16", "close": 9.03965224, "volume": 833117.0}, {"date": "2020-01-17", "close": 9.24451688, "volume": 1104851.0}, {"date": "2020-01-20", "close": 9.1548886, "volume": 862183.0}, {"date": "2020-01-21", "close": 8.8347876, "volume": 1267313.0}, {"date": "2020-01-22", "close": 8.76436538, "volume": 1168111.0}, {"date": "2020-01-23", "close": 9.20610476, "volume": 1677271.0}, {"date": "2020-01-24", "close": 9.19330072, "volume": 1295894.0}, {"date": "2020-01-28", "close": 7.91929874, "volume": 4919799.0}, {"date": "2020-01-29", "close": 8.2586058, "volume": 2566246.0}, {"date": "2020-01-30", "close": 7.68882602, "volume": 3674442.0}, {"date": "2020-01-31", "close": 7.5223735, "volume": 2914141.0}, {"date": "2020-02-03", "close": 7.40713714, "volume": 3987440.0}, {"date": "2020-02-04", "close": 7.57999168, "volume": 1543636.0}, {"date": "2020-02-05", "close": 7.99612298, "volume": 2303582.0}, {"date": "2020-02-06", "close": 8.23299772, "volume": 1791481.0}, {"date": "2020-02-07", "close": 8.0985553, "volume": 2145345.0}, {"date": "2020-02-10", "close": 8.09215328, "volume": 1332528.0}, {"date": "2020-02-11", "close": 7.86168056, "volume": 1179642.0}, {"date": "2020-02-12", "close": 8.07934924, "volume": 869854.0}, {"date": "2020-02-13", "close": 8.1625755, "volume": 1474658.0}, {"date": "2020-02-14", "close": 8.30341994, "volume": 1071623.0}, {"date": "2020-02-17", "close": 8.14977146, "volume": 846295.0}, {"date": "2020-02-18", "close": 7.92570076, "volume": 1337437.0}, {"date": "2020-02-19", "close": 8.78357144, "volume": 4568002.0}, {"date": "2020-02-20", "close": 8.65553104, "volume": 2541631.0}, {"date": "2020-02-21", "close": 8.64912902, "volume": 1310546.0}, {"date": "2020-02-24", "close": 7.93210278, "volume": 2431803.0}, {"date": "2020-02-25", "close": 7.41353916, "volume": 4184437.0}, {"date": "2020-02-26", "close": 7.08063412, "volume": 2829862.0}, {"date": "2020-02-27", "close": 6.47884424, "volume": 5428688.0}, {"date": "2020-02-28", "close": 6.12033112, "volume": 6614511.0}, {"date": "2020-03-02", "close": 6.07551698, "volume": 5081329.0}, {"date": "2020-03-03", "close": 5.99229072, "volume": 3736233.0}, {"date": "2020-03-04", "close": 5.46732508, "volume": 4350988.0}, {"date": "2020-03-05", "close": 5.46732508, "volume": 3235918.0}, {"date": "2020-03-06", "close": 5.21124428, "volume": 2186322.0}, {"date": "2020-03-09", "close": 4.31496148, "volume": 4732686.0}, {"date": "2020-03-10", "close": 4.6734746, "volume": 4788243.0}, {"date": "2020-03-11", "close": 4.43019784, "volume": 3675053.0}, {"date": "2020-03-12", "close": 3.55952312, "volume": 8622482.0}, {"date": "2020-03-13", "close": 3.54671908, "volume": 6959931.0}, {"date": "2020-03-16", "close": 2.76567264, "volume": 6765950.0}, {"date": "2020-03-17", "close": 2.7848787, "volume": 13903231.0}, {"date": "2020-03-18", "close": 2.40715952, "volume": 4919435.0}, {"date": "2020-04-02", "close": 2.451126, "volume": 25115016.0}, {"date": "2020-04-03", "close": 2.389407, "volume": 11720104.0}, {"date": "2020-04-06", "close": 2.177799, "volume": 10015620.0}, {"date": "2020-04-07", "close": 2.327688, "volume": 8568665.0}, {"date": "2020-04-08", "close": 2.46876, "volume": 5208777.0}, {"date": "2020-04-09", "close": 2.592198, "volume": 8041119.0}, {"date": "2020-04-14", "close": 2.336505, "volume": 19130619.0}, {"date": "2020-04-15", "close": 2.442309, "volume": 12196365.0}, {"date": "2020-04-16", "close": 2.283603, "volume": 9770732.0}, {"date": "2020-04-17", "close": 2.29242, "volume": 7042867.0}, {"date": "2020-04-20", "close": 2.195433, "volume": 7083231.0}, {"date": "2020-04-21", "close": 2.107263, "volume": 7621628.0}, {"date": "2020-04-22", "close": 1.992642, "volume": 5039416.0}, {"date": "2020-04-23", "close": 2.010276, "volume": 4558919.0}, {"date": "2020-04-24", "close": 2.20425, "volume": 4905757.0}, {"date": "2020-04-27", "close": 2.168982, "volume": 5169080.0}, {"date": "2020-04-28", "close": 2.248335, "volume": 5420454.0}, {"date": "2020-04-29", "close": 2.362956, "volume": 6695629.0}, {"date": "2020-04-30", "close": 2.698002, "volume": 11324033.0}, {"date": "2020-05-01", "close": 2.512845, "volume": 8312478.0}, {"date": "2020-05-04", "close": 2.371773, "volume": 8654663.0}, {"date": "2020-05-05", "close": 2.389407, "volume": 7421931.0}, {"date": "2020-05-06", "close": 2.433492, "volume": 5087614.0}, {"date": "2020-05-07", "close": 2.362956, "volume": 4541721.0}, {"date": "2020-05-08", "close": 2.583381, "volume": 10404999.0}, {"date": "2020-05-11", "close": 3.08595, "volume": 17520873.0}, {"date": "2020-05-12", "close": 2.856708, "volume": 13234524.0}, {"date": "2020-05-13", "close": 2.865525, "volume": 10065931.0}, {"date": "2020-05-14", "close": 2.706819, "volume": 8298640.0}, {"date": "2020-05-15", "close": 2.742087, "volume": 7533023.0}, {"date": "2020-05-18", "close": 2.768538, "volume": 6168424.0}, {"date": "2020-05-19", "close": 2.99778, "volume": 13781075.0}, {"date": "2020-05-20", "close": 3.165303, "volume": 12836070.0}, {"date": "2020-05-21", "close": 3.253473, "volume": 12278300.0}, {"date": "2020-05-22", "close": 3.17412, "volume": 12458986.0}, {"date": "2020-05-25", "close": 3.667872, "volume": 15884314.0}, {"date": "2020-05-26", "close": 3.87948, "volume": 31487799.0}, {"date": "2020-05-27", "close": 3.800127, "volume": 18285038.0}, {"date": "2020-05-28", "close": 3.623787, "volume": 15349226.0}, {"date": "2020-05-29", "close": 3.650238, "volume": 12591744.0}, {"date": "2020-06-01", "close": 3.79131, "volume": 15109606.0}, {"date": "2020-06-02", "close": 3.79131, "volume": 9403376.0}, {"date": "2020-06-03", "close": 3.817761, "volume": 7206397.0}, {"date": "2020-06-04", "close": 3.914748, "volume": 11537862.0}, {"date": "2020-06-05", "close": 3.958833, "volume": 9988167.0}, {"date": "2020-06-09", "close": 4.196892, "volume": 14715276.0}, {"date": "2020-06-10", "close": 4.099905, "volume": 9516205.0}, {"date": "2020-06-11", "close": 3.685506, "volume": 15301787.0}, {"date": "2020-06-12", "close": 3.482715, "volume": 21431207.0}, {"date": "2020-06-15", "close": 3.244656, "volume": 15753786.0}, {"date": "2020-06-16", "close": 3.61497, "volume": 12970493.0}, {"date": "2020-06-17", "close": 3.500349, "volume": 10470708.0}, {"date": "2020-06-18", "close": 3.332826, "volume": 11805343.0}, {"date": "2020-06-19", "close": 3.509166, "volume": 16659572.0}, {"date": "2020-06-22", "close": 3.332826, "volume": 7524217.0}, {"date": "2020-06-23", "close": 3.35046, "volume": 8482826.0}, {"date": "2020-06-24", "close": 3.271107, "volume": 5424381.0}, {"date": "2020-06-25", "close": 2.988963, "volume": 15139550.0}, {"date": "2020-06-26", "close": 2.980146, "volume": 6479523.0}, {"date": "2020-06-29", "close": 2.82144, "volume": 10425544.0}, {"date": "2020-06-30", "close": 2.927244, "volume": 8263464.0}, {"date": "2020-07-01", "close": 3.147669, "volume": 8975475.0}, {"date": "2020-07-02", "close": 3.059499, "volume": 25841513.0}, {"date": "2020-07-03", "close": 2.944878, "volume": 9344543.0}, {"date": "2020-07-06", "close": 3.006597, "volume": 5115658.0}, {"date": "2020-07-07", "close": 2.90961, "volume": 5426219.0}, {"date": "2020-07-08", "close": 2.786172, "volume": 8390280.0}, {"date": "2020-07-09", "close": 2.786172, "volume": 7458367.0}, {"date": "2020-07-10", "close": 2.662734, "volume": 9139112.0}, {"date": "2020-07-13", "close": 2.609832, "volume": 9951812.0}, {"date": "2020-07-14", "close": 2.512845, "volume": 8748176.0}, {"date": "2020-07-15", "close": 2.609832, "volume": 8539369.0}, {"date": "2020-07-16", "close": 2.6451, "volume": 11359028.0}, {"date": "2020-07-17", "close": 2.6451, "volume": 5277829.0}, {"date": "2020-07-20", "close": 2.548113, "volume": 5458114.0}, {"date": "2020-07-21", "close": 2.724453, "volume": 9265858.0}, {"date": "2020-07-22", "close": 2.662734, "volume": 3474460.0}, {"date": "2020-07-23", "close": 2.803806, "volume": 6967723.0}, {"date": "2020-07-24", "close": 2.715636, "volume": 4066058.0}, {"date": "2020-07-27", "close": 2.6451, "volume": 3855839.0}, {"date": "2020-07-28", "close": 2.618649, "volume": 3151269.0}, {"date": "2020-07-29", "close": 2.574564, "volume": 3888563.0}, {"date": "2020-07-30", "close": 2.530479, "volume": 4827157.0}, {"date": "2020-07-31", "close": 2.495211, "volume": 5571066.0}, {"date": "2020-08-03", "close": 2.318871, "volume": 9361749.0}, {"date": "2020-08-04", "close": 2.415858, "volume": 6105593.0}, {"date": "2020-08-05", "close": 2.504028, "volume": 6235756.0}, {"date": "2020-08-06", "close": 2.653917, "volume": 6703679.0}, {"date": "2020-08-07", "close": 2.742087, "volume": 5946258.0}, {"date": "2020-08-10", "close": 2.856708, "volume": 10880887.0}, {"date": "2020-08-11", "close": 3.015414, "volume": 11194027.0}, {"date": "2020-08-12", "close": 3.015414, "volume": 8384345.0}, {"date": "2020-08-13", "close": 3.08595, "volume": 6274234.0}, {"date": "2020-08-14", "close": 3.08595, "volume": 4206338.0}, {"date": "2020-08-17", "close": 3.077133, "volume": 3218604.0}, {"date": "2020-08-18", "close": 3.015414, "volume": 6224470.0}, {"date": "2020-08-19", "close": 3.244656, "volume": 7967668.0}, {"date": "2020-08-20", "close": 2.839074, "volume": 18951184.0}, {"date": "2020-08-21", "close": 3.17412, "volume": 18007492.0}, {"date": "2020-08-24", "close": 3.147669, "volume": 8072179.0}, {"date": "2020-08-25", "close": 3.279924, "volume": 14001252.0}, {"date": "2020-08-26", "close": 3.147669, "volume": 8982424.0}, {"date": "2020-08-27", "close": 3.130035, "volume": 5195675.0}, {"date": "2020-08-28", "close": 3.209388, "volume": 9190791.0}, {"date": "2020-08-31", "close": 3.279924, "volume": 5556601.0}, {"date": "2020-09-01", "close": 3.165303, "volume": 7595784.0}, {"date": "2020-09-02", "close": 3.191754, "volume": 5713904.0}, {"date": "2020-09-03", "close": 3.279924, "volume": 7158057.0}, {"date": "2020-09-04", "close": 3.165303, "volume": 6093364.0}, {"date": "2020-09-07", "close": 3.324009, "volume": 7499697.0}, {"date": "2020-09-08", "close": 3.579702, "volume": 15617023.0}, {"date": "2020-09-09", "close": 3.482715, "volume": 11195312.0}, {"date": "2020-09-10", "close": 3.447447, "volume": 7151303.0}, {"date": "2020-09-11", "close": 3.35046, "volume": 5512832.0}, {"date": "2020-09-14", "close": 3.500349, "volume": 6582917.0}, {"date": "2020-09-15", "close": 3.420996, "volume": 5634701.0}, {"date": "2020-09-16", "close": 3.473898, "volume": 4090832.0}, {"date": "2020-09-17", "close": 3.43863, "volume": 6970439.0}, {"date": "2020-09-18", "close": 3.447447, "volume": 4448546.0}, {"date": "2020-09-21", "close": 3.359277, "volume": 5591140.0}, {"date": "2020-09-22", "close": 3.156486, "volume": 10899822.0}, {"date": "2020-09-23", "close": 3.279924, "volume": 6724371.0}, {"date": "2020-09-24", "close": 3.26229, "volume": 7760493.0}, {"date": "2020-09-25", "close": 3.227022, "volume": 3658216.0}, {"date": "2020-09-28", "close": 3.43863, "volume": 11345526.0}, {"date": "2020-09-29", "close": 3.429813, "volume": 8579054.0}, {"date": "2020-09-30", "close": 3.429813, "volume": 5547383.0}, {"date": "2020-10-01", "close": 3.482715, "volume": 4238062.0}, {"date": "2020-10-02", "close": 3.500349, "volume": 8649129.0}, {"date": "2020-10-05", "close": 3.597336, "volume": 3409769.0}, {"date": "2020-10-06", "close": 3.738408, "volume": 5618417.0}, {"date": "2020-10-07", "close": 3.70314, "volume": 7056408.0}, {"date": "2020-10-08", "close": 3.659055, "volume": 4103513.0}, {"date": "2020-10-09", "close": 3.694323, "volume": 2834014.0}, {"date": "2020-10-12", "close": 3.70314, "volume": 2276262.0}, {"date": "2020-10-13", "close": 3.676689, "volume": 3043102.0}, {"date": "2020-10-14", "close": 3.5268, "volume": 5326381.0}, {"date": "2020-10-15", "close": 3.482715, "volume": 3219132.0}, {"date": "2020-10-16", "close": 3.429813, "volume": 3909619.0}, {"date": "2020-10-19", "close": 3.482715, "volume": 2469287.0}, {"date": "2020-10-20", "close": 3.482715, "volume": 1893006.0}, {"date": "2020-10-21", "close": 3.5268, "volume": 4293660.0}, {"date": "2020-10-22", "close": 3.473898, "volume": 1726909.0}, {"date": "2020-10-23", "close": 3.597336, "volume": 4917769.0}, {"date": "2020-10-26", "close": 3.588519, "volume": 3063337.0}, {"date": "2020-10-27", "close": 3.456264, "volume": 5897641.0}, {"date": "2020-10-28", "close": 3.368094, "volume": 3096688.0}, {"date": "2020-10-29", "close": 3.218205, "volume": 6355962.0}, {"date": "2020-10-30", "close": 3.077133, "volume": 6900600.0}, {"date": "2020-11-02", "close": 3.059499, "volume": 4164979.0}, {"date": "2020-11-03", "close": 3.324009, "volume": 5270168.0}, {"date": "2020-11-04", "close": 3.491532, "volume": 7612314.0}, {"date": "2020-11-05", "close": 3.676689, "volume": 7876760.0}, {"date": "2020-11-06", "close": 3.70314, "volume": 5396392.0}, {"date": "2020-11-09", "close": 3.773676, "volume": 4647028.0}, {"date": "2020-11-10", "close": 4.285062, "volume": 25058575.0}, {"date": "2020-11-11", "close": 4.461402, "volume": 13736459.0}, {"date": "2020-11-12", "close": 4.443768, "volume": 8111313.0}, {"date": "2020-11-13", "close": 4.364415, "volume": 7214250.0}, {"date": "2020-11-16", "close": 4.487853, "volume": 800018.0}, {"date": "2020-11-17", "close": 4.540755, "volume": 10160271.0}, {"date": "2020-11-18", "close": 4.558389, "volume": 4443036.0}, {"date": "2020-11-19", "close": 4.602474, "volume": 2781993.0}, {"date": "2020-11-20", "close": 4.655376, "volume": 4235132.0}, {"date": "2020-11-23", "close": 4.725912, "volume": 6869033.0}, {"date": "2020-11-24", "close": 4.946337, "volume": 9343412.0}, {"date": "2020-11-25", "close": 5.299017, "volume": 18546537.0}, {"date": "2020-11-26", "close": 5.184396, "volume": 10429316.0}, {"date": "2020-11-27", "close": 5.016873, "volume": 8983211.0}, {"date": "2020-11-30", "close": 5.087409, "volume": 7589069.0}, {"date": "2020-12-01", "close": 5.105043, "volume": 6320211.0}, {"date": "2020-12-02", "close": 5.052141, "volume": 4150194.0}, {"date": "2020-12-03", "close": 5.096226, "volume": 3824664.0}, {"date": "2020-12-04", "close": 5.052141, "volume": 4381122.0}, {"date": "2020-12-07", "close": 5.087409, "volume": 4714250.0}, {"date": "2020-12-08", "close": 4.981605, "volume": 4193116.0}, {"date": "2020-12-09", "close": 4.866984, "volume": 7203363.0}, {"date": "2020-12-10", "close": 4.628925, "volume": 9238710.0}, {"date": "2020-12-11", "close": 4.611291, "volume": 3849267.0}, {"date": "2020-12-14", "close": 4.549572, "volume": 7157632.0}, {"date": "2020-12-15", "close": 4.434951, "volume": 4111020.0}, {"date": "2020-12-16", "close": 4.646559, "volume": 6031525.0}, {"date": "2020-12-17", "close": 4.505487, "volume": 4633380.0}, {"date": "2020-12-18", "close": 4.426134, "volume": 13054042.0}, {"date": "2020-12-21", "close": 4.4085, "volume": 9825636.0}, {"date": "2020-12-22", "close": 4.23216, "volume": 5253455.0}, {"date": "2020-12-23", "close": 4.426134, "volume": 4807285.0}, {"date": "2020-12-24", "close": 4.487853, "volume": 3951440.0}, {"date": "2020-12-29", "close": 4.690644, "volume": 3850608.0}, {"date": "2020-12-30", "close": 4.637742, "volume": 4508451.0}, {"date": "2020-12-31", "close": 4.470219, "volume": 3662434.0}, {"date": "2021-01-04", "close": 4.531938, "volume": 4191612.0}, {"date": "2021-01-05", "close": 4.426134, "volume": 2531803.0}, {"date": "2021-01-06", "close": 4.452585, "volume": 3491333.0}, {"date": "2021-01-07", "close": 4.479036, "volume": 2363728.0}, {"date": "2021-01-08", "close": 4.426134, "volume": 2574570.0}, {"date": "2021-01-11", "close": 4.32033, "volume": 3782893.0}, {"date": "2021-01-12", "close": 4.214526, "volume": 3443332.0}, {"date": "2021-01-13", "close": 4.249794, "volume": 2271736.0}, {"date": "2021-01-14", "close": 4.346781, "volume": 2434031.0}, {"date": "2021-01-15", "close": 4.311513, "volume": 1920239.0}, {"date": "2021-01-18", "close": 4.258611, "volume": 2450694.0}, {"date": "2021-01-19", "close": 4.329147, "volume": 3566643.0}, {"date": "2021-01-20", "close": 4.302696, "volume": 2121561.0}, {"date": "2021-01-21", "close": 4.443768, "volume": 3760260.0}, {"date": "2021-01-22", "close": 4.373232, "volume": 2445526.0}, {"date": "2021-01-25", "close": 4.205709, "volume": 5166786.0}, {"date": "2021-01-27", "close": 4.214526, "volume": 4865715.0}, {"date": "2021-01-28", "close": 4.276245, "volume": 9145722.0}, {"date": "2021-01-29", "close": 4.214526, "volume": 4446591.0}, {"date": "2021-02-01", "close": 4.135173, "volume": 5008393.0}, {"date": "2021-02-02", "close": 4.443768, "volume": 7018426.0}, {"date": "2021-02-03", "close": 4.576023, "volume": 6509780.0}, {"date": "2021-02-04", "close": 4.399683, "volume": 3587357.0}, {"date": "2021-02-05", "close": 4.523121, "volume": 3320381.0}, {"date": "2021-02-08", "close": 4.558389, "volume": 5767110.0}, {"date": "2021-02-09", "close": 4.443768, "volume": 2161257.0}, {"date": "2021-02-10", "close": 4.390866, "volume": 2486148.0}, {"date": "2021-02-11", "close": 4.258611, "volume": 3145994.0}, {"date": "2021-02-12", "close": 4.091088, "volume": 6532059.0}, {"date": "2021-02-15", "close": 4.082271, "volume": 4310653.0}, {"date": "2021-02-16", "close": 4.214526, "volume": 5496472.0}, {"date": "2021-02-17", "close": 4.426134, "volume": 7345623.0}, {"date": "2021-02-18", "close": 4.514304, "volume": 6475376.0}, {"date": "2021-02-19", "close": 4.346781, "volume": 5219696.0}, {"date": "2021-02-22", "close": 4.734729, "volume": 11214097.0}, {"date": "2021-02-23", "close": 4.866984, "volume": 7343201.0}, {"date": "2021-02-24", "close": 4.84935, "volume": 4733028.0}, {"date": "2021-02-25", "close": 5.060958, "volume": 6701537.0}, {"date": "2021-02-26", "close": 4.893435, "volume": 5434034.0}, {"date": "2021-03-01", "close": 4.981605, "volume": 3879859.0}, {"date": "2021-03-02", "close": 4.93752, "volume": 4349879.0}, {"date": "2021-03-03", "close": 4.919886, "volume": 1942662.0}, {"date": "2021-03-04", "close": 4.946337, "volume": 2546021.0}, {"date": "2021-03-05", "close": 4.955154, "volume": 2918960.0}, {"date": "2021-03-08", "close": 4.902252, "volume": 2044853.0}, {"date": "2021-03-09", "close": 5.140311, "volume": 5755207.0}, {"date": "2021-03-10", "close": 5.166762, "volume": 4293887.0}, {"date": "2021-03-11", "close": 5.360736, "volume": 12630101.0}, {"date": "2021-03-12", "close": 5.360736, "volume": 4178642.0}, {"date": "2021-03-15", "close": 5.448906, "volume": 3562820.0}, {"date": "2021-03-16", "close": 5.46654, "volume": 3543229.0}, {"date": "2021-03-17", "close": 5.448906, "volume": 3729414.0}, {"date": "2021-03-18", "close": 5.501808, "volume": 4105247.0}, {"date": "2021-03-19", "close": 5.351919, "volume": 6319814.0}, {"date": "2021-03-22", "close": 5.422455, "volume": 2503520.0}, {"date": "2021-03-23", "close": 5.237298, "volume": 2911649.0}, {"date": "2021-03-24", "close": 4.999239, "volume": 5032095.0}, {"date": "2021-03-25", "close": 5.02569, "volume": 1623256.0}, {"date": "2021-03-26", "close": 5.052141, "volume": 2141736.0}, {"date": "2021-03-29", "close": 4.911069, "volume": 2407407.0}, {"date": "2021-03-30", "close": 4.814082, "volume": 2366502.0}, {"date": "2021-03-31", "close": 4.919886, "volume": 2172926.0}, {"date": "2021-04-01", "close": 4.655376, "volume": 9195787.0}, {"date": "2021-04-06", "close": 4.875801, "volume": 4933336.0}, {"date": "2021-04-07", "close": 4.928703, "volume": 3240809.0}, {"date": "2021-04-08", "close": 4.884618, "volume": 9246109.0}, {"date": "2021-04-09", "close": 4.76118, "volume": 4689483.0}, {"date": "2021-04-12", "close": 4.681827, "volume": 3241265.0}, {"date": "2021-04-13", "close": 4.681827, "volume": 4320020.0}, {"date": "2021-04-14", "close": 4.558389, "volume": 5290175.0}, {"date": "2021-04-15", "close": 4.655376, "volume": 4241604.0}, {"date": "2021-04-16", "close": 4.67301, "volume": 4181521.0}, {"date": "2021-04-19", "close": 4.558389, "volume": 2586612.0}, {"date": "2021-04-20", "close": 4.549572, "volume": 1555242.0}, {"date": "2021-04-21", "close": 4.540755, "volume": 2572734.0}, {"date": "2021-04-22", "close": 4.708278, "volume": 3147710.0}, {"date": "2021-04-23", "close": 4.602474, "volume": 2343444.0}, {"date": "2021-04-26", "close": 4.558389, "volume": 1744538.0}, {"date": "2021-04-27", "close": 4.505487, "volume": 3786894.0}, {"date": "2021-04-28", "close": 4.470219, "volume": 5035227.0}, {"date": "2021-04-29", "close": 4.505487, "volume": 1993003.0}, {"date": "2021-04-30", "close": 4.4085, "volume": 1761718.0}, {"date": "2021-05-03", "close": 4.390866, "volume": 1927889.0}, {"date": "2021-05-04", "close": 4.311513, "volume": 2867599.0}, {"date": "2021-05-05", "close": 4.188075, "volume": 4122992.0}, {"date": "2021-05-06", "close": 3.923565, "volume": 6603845.0}, {"date": "2021-05-07", "close": 4.214526, "volume": 6454454.0}, {"date": "2021-05-10", "close": 4.258611, "volume": 3263422.0}, {"date": "2021-05-11", "close": 4.196892, "volume": 3080372.0}, {"date": "2021-05-12", "close": 4.073454, "volume": 3708917.0}, {"date": "2021-05-13", "close": 4.029369, "volume": 2768637.0}, {"date": "2021-05-14", "close": 4.108722, "volume": 2540037.0}, {"date": "2021-05-17", "close": 4.14399, "volume": 2185677.0}, {"date": "2021-05-18", "close": 4.117539, "volume": 2553513.0}, {"date": "2021-05-19", "close": 4.14399, "volume": 3587774.0}, {"date": "2021-05-20", "close": 4.108722, "volume": 9441030.0}, {"date": "2021-05-21", "close": 4.329147, "volume": 6282500.0}, {"date": "2021-05-24", "close": 4.32033, "volume": 3516442.0}, {"date": "2021-05-25", "close": 4.382049, "volume": 3648766.0}, {"date": "2021-05-26", "close": 4.4085, "volume": 3881650.0}, {"date": "2021-05-27", "close": 4.470219, "volume": 2889054.0}, {"date": "2021-05-28", "close": 4.576023, "volume": 3408904.0}, {"date": "2021-05-31", "close": 4.461402, "volume": 2576751.0}, {"date": "2021-06-01", "close": 4.505487, "volume": 1834503.0}, {"date": "2021-06-02", "close": 4.637742, "volume": 2959271.0}, {"date": "2021-06-03", "close": 4.734729, "volume": 3329501.0}, {"date": "2021-06-04", "close": 4.67301, "volume": 2551465.0}, {"date": "2021-06-07", "close": 4.443768, "volume": 3741674.0}, {"date": "2021-06-08", "close": 4.514304, "volume": 2799435.0}, {"date": "2021-06-09", "close": 4.58484, "volume": 3142466.0}, {"date": "2021-06-10", "close": 4.452585, "volume": 3116596.0}, {"date": "2021-06-11", "close": 4.470219, "volume": 1479285.0}, {"date": "2021-06-15", "close": 4.434951, "volume": 2513421.0}, {"date": "2021-06-16", "close": 4.426134, "volume": 6590794.0}, {"date": "2021-06-17", "close": 4.390866, "volume": 3365536.0}, {"date": "2021-06-18", "close": 4.67301, "volume": 8847322.0}, {"date": "2021-06-21", "close": 4.567206, "volume": 2177972.0}, {"date": "2021-06-22", "close": 4.58484, "volume": 3492879.0}, {"date": "2021-06-23", "close": 4.479036, "volume": 2781344.0}, {"date": "2021-06-24", "close": 4.479036, "volume": 3264948.0}, {"date": "2021-06-25", "close": 4.461402, "volume": 1723663.0}, {"date": "2021-06-28", "close": 4.249794, "volume": 4861338.0}, {"date": "2021-06-29", "close": 4.179258, "volume": 4273645.0}, {"date": "2021-06-30", "close": 4.329147, "volume": 3779971.0}, {"date": "2021-07-01", "close": 4.302696, "volume": 2400174.0}, {"date": "2021-07-02", "close": 4.514304, "volume": 3599610.0}, {"date": "2021-07-05", "close": 4.593657, "volume": 2829756.0}, {"date": "2021-07-06", "close": 4.540755, "volume": 1857783.0}, {"date": "2021-07-07", "close": 4.620108, "volume": 2944470.0}, {"date": "2021-07-08", "close": 4.628925, "volume": 1802061.0}, {"date": "2021-07-09", "close": 4.364415, "volume": 7937972.0}, {"date": "2021-07-12", "close": 4.382049, "volume": 3732968.0}, {"date": "2021-07-13", "close": 4.49667, "volume": 3700057.0}, {"date": "2021-07-14", "close": 4.382049, "volume": 2670467.0}, {"date": "2021-07-15", "close": 4.258611, "volume": 3527080.0}, {"date": "2021-07-16", "close": 4.329147, "volume": 4005717.0}, {"date": "2021-07-19", "close": 4.188075, "volume": 4301361.0}, {"date": "2021-07-20", "close": 4.135173, "volume": 4190957.0}, {"date": "2021-07-21", "close": 4.188075, "volume": 3703371.0}, {"date": "2021-07-22", "close": 4.32033, "volume": 4810703.0}, {"date": "2021-07-23", "close": 4.337964, "volume": 2239825.0}, {"date": "2021-07-26", "close": 4.267428, "volume": 2461524.0}, {"date": "2021-07-27", "close": 4.302696, "volume": 2898583.0}, {"date": "2021-07-28", "close": 4.276245, "volume": 1981488.0}, {"date": "2021-07-29", "close": 4.382049, "volume": 2528404.0}, {"date": "2021-07-30", "close": 4.417317, "volume": 2805794.0}, {"date": "2021-08-02", "close": 4.399683, "volume": 1583179.0}, {"date": "2021-08-03", "close": 4.4085, "volume": 2223536.0}, {"date": "2021-08-04", "close": 4.417317, "volume": 2591708.0}, {"date": "2021-08-05", "close": 4.364415, "volume": 2759296.0}, {"date": "2021-08-06", "close": 4.593657, "volume": 6238458.0}, {"date": "2021-08-09", "close": 4.49667, "volume": 2579256.0}, {"date": "2021-08-10", "close": 4.49667, "volume": 1457351.0}, {"date": "2021-08-11", "close": 4.505487, "volume": 2272527.0}, {"date": "2021-08-12", "close": 4.549572, "volume": 1585009.0}, {"date": "2021-08-13", "close": 4.540755, "volume": 1343852.0}, {"date": "2021-08-16", "close": 4.390866, "volume": 3597762.0}, {"date": "2021-08-17", "close": 4.346781, "volume": 2355917.0}, {"date": "2021-08-18", "close": 4.223343, "volume": 3964002.0}, {"date": "2021-08-19", "close": 4.249794, "volume": 2556600.0}, {"date": "2021-08-20", "close": 4.205709, "volume": 2833215.0}, {"date": "2021-08-23", "close": 4.355598, "volume": 2638097.0}, {"date": "2021-08-24", "close": 4.637742, "volume": 7597749.0}, {"date": "2021-08-25", "close": 4.93752, "volume": 7421337.0}, {"date": "2021-08-26", "close": 4.972788, "volume": 7738502.0}, {"date": "2021-08-27", "close": 4.875801, "volume": 3683187.0}, {"date": "2021-08-30", "close": 4.84935, "volume": 3903145.0}, {"date": "2021-08-31", "close": 5.016873, "volume": 9935965.0}, {"date": "2021-09-01", "close": 5.060958, "volume": 3933054.0}, {"date": "2021-09-02", "close": 5.060958, "volume": 2763661.0}, {"date": "2021-09-03", "close": 5.246115, "volume": 4742579.0}, {"date": "2021-09-06", "close": 5.2902, "volume": 3477251.0}, {"date": "2021-09-07", "close": 5.37837, "volume": 4722300.0}, {"date": "2021-09-08", "close": 5.325468, "volume": 3950179.0}, {"date": "2021-09-09", "close": 5.166762, "volume": 2462319.0}, {"date": "2021-09-10", "close": 5.307834, "volume": 2100316.0}, {"date": "2021-09-13", "close": 5.254932, "volume": 1598634.0}, {"date": "2021-09-14", "close": 5.325468, "volume": 1858590.0}, {"date": "2021-09-15", "close": 5.246115, "volume": 2554329.0}, {"date": "2021-09-16", "close": 5.281383, "volume": 1472632.0}, {"date": "2021-09-17", "close": 5.219664, "volume": 2671462.0}, {"date": "2021-09-20", "close": 5.11386, "volume": 2260586.0}, {"date": "2021-09-21", "close": 5.246115, "volume": 3781338.0}, {"date": "2021-09-22", "close": 5.219664, "volume": 2688815.0}, {"date": "2021-09-23", "close": 5.510625, "volume": 5031423.0}, {"date": "2021-09-24", "close": 5.413638, "volume": 3214717.0}, {"date": "2021-09-27", "close": 5.695782, "volume": 5029518.0}, {"date": "2021-09-28", "close": 5.669331, "volume": 4434229.0}, {"date": "2021-09-29", "close": 5.563527, "volume": 4160784.0}, {"date": "2021-09-30", "close": 5.589978, "volume": 3051277.0}, {"date": "2021-10-01", "close": 5.704599, "volume": 4449724.0}, {"date": "2021-10-04", "close": 5.872122, "volume": 6152808.0}, {"date": "2021-10-05", "close": 5.836854, "volume": 6721700.0}, {"date": "2021-10-06", "close": 5.475357, "volume": 7079550.0}, {"date": "2021-10-07", "close": 5.581161, "volume": 2648730.0}, {"date": "2021-10-08", "close": 5.616429, "volume": 3029516.0}, {"date": "2021-10-11", "close": 5.519442, "volume": 3327169.0}, {"date": "2021-10-12", "close": 5.387187, "volume": 3536644.0}, {"date": "2021-10-13", "close": 5.440089, "volume": 2085596.0}, {"date": "2021-10-14", "close": 5.448906, "volume": 1921316.0}, {"date": "2021-10-15", "close": 5.669331, "volume": 3497889.0}, {"date": "2021-10-18", "close": 5.695782, "volume": 3212975.0}, {"date": "2021-10-19", "close": 5.73105, "volume": 2266004.0}, {"date": "2021-10-20", "close": 5.739867, "volume": 4364997.0}, {"date": "2021-10-21", "close": 5.563527, "volume": 6436114.0}, {"date": "2021-10-22", "close": 5.572344, "volume": 3448467.0}, {"date": "2021-10-25", "close": 5.46654, "volume": 2056940.0}, {"date": "2021-10-26", "close": 5.528259, "volume": 2190869.0}, {"date": "2021-10-27", "close": 5.563527, "volume": 1452974.0}, {"date": "2021-10-28", "close": 5.581161, "volume": 1256853.0}, {"date": "2021-10-29", "close": 5.572344, "volume": 1474913.0}, {"date": "2021-11-01", "close": 5.669331, "volume": 2604294.0}, {"date": "2021-11-02", "close": 5.625246, "volume": 1410259.0}, {"date": "2021-11-03", "close": 5.625246, "volume": 1035940.0}, {"date": "2021-11-04", "close": 5.625246, "volume": 1000853.0}, {"date": "2021-11-05", "close": 5.55471, "volume": 1184784.0}, {"date": "2021-11-08", "close": 5.81922, "volume": 6067162.0}, {"date": "2021-11-09", "close": 5.766318, "volume": 2766034.0}, {"date": "2021-11-10", "close": 5.581161, "volume": 3724916.0}, {"date": "2021-11-11", "close": 5.563527, "volume": 2098355.0}, {"date": "2021-11-12", "close": 5.563527, "volume": 2009672.0}, {"date": "2021-11-15", "close": 5.475357, "volume": 1542570.0}, {"date": "2021-11-16", "close": 5.404821, "volume": 4774673.0}, {"date": "2021-11-17", "close": 5.422455, "volume": 2269786.0}, {"date": "2021-11-18", "close": 5.316651, "volume": 2361248.0}, {"date": "2021-11-19", "close": 5.210847, "volume": 2303501.0}, {"date": "2021-11-22", "close": 5.016873, "volume": 4831077.0}, {"date": "2021-11-23", "close": 4.928703, "volume": 3089684.0}, {"date": "2021-11-24", "close": 4.999239, "volume": 4212124.0}, {"date": "2021-11-25", "close": 4.972788, "volume": 2703968.0}, {"date": "2021-11-26", "close": 4.717095, "volume": 4469021.0}, {"date": "2021-11-29", "close": 4.58484, "volume": 11148442.0}, {"date": "2021-11-30", "close": 4.822899, "volume": 5031836.0}, {"date": "2021-12-01", "close": 4.690644, "volume": 3276869.0}, {"date": "2021-12-02", "close": 4.690644, "volume": 2906294.0}, {"date": "2021-12-03", "close": 4.76118, "volume": 3195376.0}, {"date": "2021-12-06", "close": 4.690644, "volume": 2563948.0}, {"date": "2021-12-07", "close": 4.902252, "volume": 2948766.0}, {"date": "2021-12-08", "close": 4.866984, "volume": 3169728.0}, {"date": "2021-12-09", "close": 4.805265, "volume": 1229470.0}, {"date": "2021-12-10", "close": 4.840533, "volume": 1645728.0}, {"date": "2021-12-13", "close": 4.796448, "volume": 943733.0}, {"date": "2021-12-14", "close": 4.664193, "volume": 1763644.0}, {"date": "2021-12-15", "close": 4.620108, "volume": 1692021.0}, {"date": "2021-12-16", "close": 4.576023, "volume": 2613354.0}, {"date": "2021-12-17", "close": 4.452585, "volume": 3335701.0}, {"date": "2021-12-20", "close": 4.443768, "volume": 2424523.0}, {"date": "2021-12-21", "close": 4.58484, "volume": 2335629.0}, {"date": "2021-12-22", "close": 4.611291, "volume": 2469637.0}, {"date": "2021-12-23", "close": 4.58484, "volume": 2394117.0}, {"date": "2021-12-24", "close": 4.664193, "volume": 1080058.0}, {"date": "2021-12-29", "close": 4.67301, "volume": 1226311.0}, {"date": "2021-12-30", "close": 4.637742, "volume": 1177093.0}, {"date": "2021-12-31", "close": 4.558389, "volume": 605166.0}, {"date": "2022-01-04", "close": 4.787631, "volume": 1753479.0}, {"date": "2022-01-05", "close": 4.708278, "volume": 1679561.0}, {"date": "2022-01-06", "close": 4.567206, "volume": 2796101.0}, {"date": "2022-01-07", "close": 4.664193, "volume": 1833838.0}, {"date": "2022-01-10", "close": 4.708278, "volume": 1345230.0}, {"date": "2022-01-11", "close": 4.778814, "volume": 1577183.0}, {"date": "2022-01-12", "close": 4.840533, "volume": 1898002.0}, {"date": "2022-01-13", "close": 4.814082, "volume": 1711312.0}, {"date": "2022-01-14", "close": 4.655376, "volume": 2380584.0}, {"date": "2022-01-17", "close": 4.787631, "volume": 1732860.0}, {"date": "2022-01-18", "close": 4.734729, "volume": 1881489.0}, {"date": "2022-01-19", "close": 4.76118, "volume": 1286650.0}, {"date": "2022-01-20", "close": 4.593657, "volume": 4707515.0}, {"date": "2022-01-21", "close": 4.487853, "volume": 4732232.0}, {"date": "2022-01-24", "close": 4.355598, "volume": 5096506.0}, {"date": "2022-01-25", "close": 4.188075, "volume": 4787921.0}, {"date": "2022-01-27", "close": 4.064637, "volume": 5242222.0}, {"date": "2022-01-28", "close": 4.170441, "volume": 6720298.0}, {"date": "2022-01-31", "close": 4.293879, "volume": 2043650.0}, {"date": "2022-02-01", "close": 4.470219, "volume": 2227847.0}, {"date": "2022-02-02", "close": 4.58484, "volume": 3147116.0}, {"date": "2022-02-03", "close": 4.514304, "volume": 2644016.0}, {"date": "2022-02-04", "close": 4.576023, "volume": 1908012.0}, {"date": "2022-02-07", "close": 4.858167, "volume": 4476876.0}, {"date": "2022-02-08", "close": 5.219664, "volume": 10347008.0}, {"date": "2022-02-09", "close": 5.37837, "volume": 7578776.0}, {"date": "2022-02-10", "close": 5.360736, "volume": 4068116.0}, {"date": "2022-02-11", "close": 5.37837, "volume": 3190423.0}, {"date": "2022-02-14", "close": 5.20203, "volume": 3104972.0}, {"date": "2022-02-15", "close": 5.11386, "volume": 2235244.0}, {"date": "2022-02-16", "close": 5.360736, "volume": 2713499.0}, {"date": "2022-02-17", "close": 5.237298, "volume": 2513322.0}, {"date": "2022-02-18", "close": 5.193213, "volume": 1728944.0}, {"date": "2022-02-21", "close": 5.228481, "volume": 1977372.0}, {"date": "2022-02-22", "close": 4.911069, "volume": 3057954.0}, {"date": "2022-02-23", "close": 5.016873, "volume": 2660530.0}, {"date": "2022-02-24", "close": 4.690644, "volume": 4893650.0}, {"date": "2022-02-25", "close": 4.84935, "volume": 3752554.0}, {"date": "2022-02-28", "close": 4.690644, "volume": 3360864.0}, {"date": "2022-03-01", "close": 4.875801, "volume": 3032813.0}, {"date": "2022-03-02", "close": 4.734729, "volume": 3543556.0}, {"date": "2022-03-03", "close": 4.778814, "volume": 1973682.0}, {"date": "2022-03-04", "close": 4.655376, "volume": 3367573.0}, {"date": "2022-03-07", "close": 4.523121, "volume": 3743634.0}, {"date": "2022-03-08", "close": 4.531938, "volume": 3618841.0}, {"date": "2022-03-09", "close": 4.690644, "volume": 3508684.0}, {"date": "2022-03-10", "close": 4.963971, "volume": 4748831.0}, {"date": "2022-03-11", "close": 4.778814, "volume": 2248492.0}, {"date": "2022-03-14", "close": 4.840533, "volume": 1259058.0}, {"date": "2022-03-15", "close": 4.840533, "volume": 1545327.0}, {"date": "2022-03-16", "close": 4.999239, "volume": 2371751.0}, {"date": "2022-03-17", "close": 5.034507, "volume": 2359008.0}, {"date": "2022-03-18", "close": 4.981605, "volume": 1751764.0}, {"date": "2022-03-21", "close": 4.911069, "volume": 1119781.0}, {"date": "2022-03-22", "close": 4.875801, "volume": 1012940.0}, {"date": "2022-03-23", "close": 4.963971, "volume": 1430600.0}, {"date": "2022-03-24", "close": 4.928703, "volume": 1208650.0}, {"date": "2022-03-25", "close": 4.946337, "volume": 975312.0}, {"date": "2022-03-28", "close": 4.911069, "volume": 1209276.0}, {"date": "2022-03-29", "close": 4.963971, "volume": 1471505.0}, {"date": "2022-03-30", "close": 5.069775, "volume": 1533629.0}, {"date": "2022-03-31", "close": 4.93752, "volume": 2153848.0}, {"date": "2022-04-01", "close": 4.884618, "volume": 1446729.0}, {"date": "2022-04-04", "close": 4.84935, "volume": 1515926.0}, {"date": "2022-04-05", "close": 4.858167, "volume": 1850221.0}, {"date": "2022-04-06", "close": 4.928703, "volume": 1646309.0}, {"date": "2022-04-07", "close": 4.787631, "volume": 2993109.0}, {"date": "2022-04-08", "close": 4.752363, "volume": 1394000.0}, {"date": "2022-04-11", "close": 4.67301, "volume": 1359618.0}, {"date": "2022-04-12", "close": 4.681827, "volume": 1535774.0}, {"date": "2022-04-13", "close": 4.796448, "volume": 2237624.0}, {"date": "2022-04-14", "close": 5.157945, "volume": 4832648.0}, {"date": "2022-04-19", "close": 5.122677, "volume": 2761884.0}, {"date": "2022-04-20", "close": 5.254932, "volume": 2326043.0}, {"date": "2022-04-21", "close": 5.396004, "volume": 3451153.0}, {"date": "2022-04-22", "close": 5.307834, "volume": 3378518.0}, {"date": "2022-04-26", "close": 5.20203, "volume": 3633535.0}, {"date": "2022-04-27", "close": 5.175579, "volume": 2937692.0}, {"date": "2022-04-28", "close": 5.184396, "volume": 5227938.0}, {"date": "2022-04-29", "close": 5.316651, "volume": 3206887.0}, {"date": "2022-05-02", "close": 5.37837, "volume": 4598713.0}, {"date": "2022-05-03", "close": 5.2902, "volume": 1661622.0}, {"date": "2022-05-04", "close": 5.157945, "volume": 2700291.0}, {"date": "2022-05-05", "close": 5.228481, "volume": 1772561.0}, {"date": "2022-05-06", "close": 5.069775, "volume": 2020539.0}, {"date": "2022-05-09", "close": 4.93752, "volume": 3057487.0}, {"date": "2022-05-10", "close": 4.831716, "volume": 3021909.0}, {"date": "2022-05-11", "close": 4.858167, "volume": 1831457.0}, {"date": "2022-05-12", "close": 4.67301, "volume": 2815722.0}, {"date": "2022-05-13", "close": 4.822899, "volume": 1900569.0}, {"date": "2022-05-16", "close": 4.972788, "volume": 2350594.0}, {"date": "2022-05-17", "close": 4.981605, "volume": 1577795.0}, {"date": "2022-05-18", "close": 5.105043, "volume": 1562572.0}, {"date": "2022-05-19", "close": 5.175579, "volume": 4439301.0}, {"date": "2022-05-20", "close": 5.2902, "volume": 2883434.0}, {"date": "2022-05-23", "close": 5.272566, "volume": 1860979.0}, {"date": "2022-05-24", "close": 5.210847, "volume": 2287729.0}, {"date": "2022-05-25", "close": 5.131494, "volume": 1677999.0}, {"date": "2022-05-26", "close": 5.140311, "volume": 1704378.0}, {"date": "2022-05-27", "close": 5.263749, "volume": 2520322.0}, {"date": "2022-05-30", "close": 5.37837, "volume": 1981816.0}, {"date": "2022-05-31", "close": 5.263749, "volume": 2388104.0}, {"date": "2022-06-01", "close": 5.263749, "volume": 1234734.0}, {"date": "2022-06-02", "close": 5.228481, "volume": 1331460.0}, {"date": "2022-06-03", "close": 5.325468, "volume": 2433372.0}, {"date": "2022-06-06", "close": 5.37837, "volume": 2667159.0}, {"date": "2022-06-07", "close": 5.369553, "volume": 2054483.0}, {"date": "2022-06-08", "close": 5.404821, "volume": 1808818.0}, {"date": "2022-06-09", "close": 5.254932, "volume": 2222192.0}, {"date": "2022-06-10", "close": 5.140311, "volume": 1865578.0}, {"date": "2022-06-14", "close": 4.734729, "volume": 4449213.0}, {"date": "2022-06-15", "close": 4.593657, "volume": 2637735.0}, {"date": "2022-06-16", "close": 4.549572, "volume": 2904035.0}, {"date": "2022-06-17", "close": 4.540755, "volume": 3643182.0}, {"date": "2022-06-20", "close": 4.681827, "volume": 2029208.0}, {"date": "2022-06-21", "close": 4.822899, "volume": 1664674.0}, {"date": "2022-06-22", "close": 4.725912, "volume": 1764692.0}, {"date": "2022-06-23", "close": 4.602474, "volume": 1422423.0}, {"date": "2022-06-24", "close": 4.655376, "volume": 1519821.0}, {"date": "2022-06-27", "close": 4.902252, "volume": 1346643.0}, {"date": "2022-06-28", "close": 4.814082, "volume": 1253316.0}, {"date": "2022-06-29", "close": 4.805265, "volume": 967095.0}, {"date": "2022-06-30", "close": 4.708278, "volume": 1547267.0}, {"date": "2022-07-01", "close": 4.67301, "volume": 1242164.0}, {"date": "2022-07-04", "close": 4.708278, "volume": 1406527.0}, {"date": "2022-07-05", "close": 4.752363, "volume": 1732137.0}, {"date": "2022-07-06", "close": 4.814082, "volume": 1997633.0}, {"date": "2022-07-07", "close": 4.822899, "volume": 808631.0}, {"date": "2022-07-08", "close": 4.84935, "volume": 1460574.0}, {"date": "2022-07-11", "close": 4.778814, "volume": 1028207.0}, {"date": "2022-07-12", "close": 4.699461, "volume": 1646396.0}, {"date": "2022-07-13", "close": 4.699461, "volume": 1986996.0}, {"date": "2022-07-14", "close": 4.602474, "volume": 1869867.0}, {"date": "2022-07-15", "close": 4.531938, "volume": 1681258.0}, {"date": "2022-07-18", "close": 4.699461, "volume": 1668723.0}, {"date": "2022-07-19", "close": 4.708278, "volume": 967135.0}, {"date": "2022-07-20", "close": 4.805265, "volume": 1224996.0}, {"date": "2022-07-21", "close": 4.734729, "volume": 1836862.0}, {"date": "2022-07-22", "close": 4.434951, "volume": 6113229.0}, {"date": "2022-07-25", "close": 4.487853, "volume": 2475511.0}, {"date": "2022-07-26", "close": 4.4085, "volume": 2475095.0}, {"date": "2022-07-27", "close": 4.417317, "volume": 3383720.0}, {"date": "2022-07-28", "close": 4.531938, "volume": 2375618.0}, {"date": "2022-07-29", "close": 4.540755, "volume": 2061828.0}, {"date": "2022-08-01", "close": 4.434951, "volume": 1698941.0}, {"date": "2022-08-02", "close": 4.434951, "volume": 2240171.0}, {"date": "2022-08-03", "close": 4.461402, "volume": 1294500.0}, {"date": "2022-08-04", "close": 4.470219, "volume": 1758644.0}, {"date": "2022-08-05", "close": 4.549572, "volume": 2096787.0}, {"date": "2022-08-08", "close": 4.479036, "volume": 923023.0}, {"date": "2022-08-09", "close": 4.49667, "volume": 3412171.0}, {"date": "2022-08-10", "close": 4.479036, "volume": 883776.0}, {"date": "2022-08-11", "close": 4.523121, "volume": 1237772.0}, {"date": "2022-08-12", "close": 4.505487, "volume": 1068496.0}, {"date": "2022-08-15", "close": 4.708278, "volume": 2199072.0}, {"date": "2022-08-16", "close": 4.637742, "volume": 1360225.0}, {"date": "2022-08-17", "close": 4.602474, "volume": 1159358.0}, {"date": "2022-08-18", "close": 4.49667, "volume": 1379338.0}, {"date": "2022-08-19", "close": 4.523121, "volume": 879772.0}, {"date": "2022-08-22", "close": 4.426134, "volume": 1564097.0}, {"date": "2022-08-23", "close": 4.390866, "volume": 1728598.0}, {"date": "2022-08-24", "close": 4.461402, "volume": 965515.0}, {"date": "2022-08-25", "close": 4.4085, "volume": 2846271.0}, {"date": "2022-08-26", "close": 4.452585, "volume": 1555077.0}, {"date": "2022-08-29", "close": 4.311513, "volume": 3373046.0}, {"date": "2022-08-30", "close": 4.505487, "volume": 2268405.0}, {"date": "2022-08-31", "close": 4.866984, "volume": 7862435.0}, {"date": "2022-09-01", "close": 4.822899, "volume": 4616645.0}, {"date": "2022-09-02", "close": 4.76118, "volume": 2053950.0}, {"date": "2022-09-05", "close": 4.637742, "volume": 2540633.0}, {"date": "2022-09-06", "close": 4.593657, "volume": 1931379.0}, {"date": "2022-09-07", "close": 4.514304, "volume": 1775489.0}, {"date": "2022-09-08", "close": 4.646559, "volume": 1459974.0}, {"date": "2022-09-09", "close": 4.628925, "volume": 1855551.0}, {"date": "2022-09-12", "close": 4.769997, "volume": 1869800.0}, {"date": "2022-09-13", "close": 4.778814, "volume": 1632005.0}, {"date": "2022-09-14", "close": 4.708278, "volume": 1519242.0}, {"date": "2022-09-15", "close": 4.637742, "volume": 1210829.0}, {"date": "2022-09-16", "close": 4.628925, "volume": 1322440.0}, {"date": "2022-09-19", "close": 4.593657, "volume": 1384849.0}, {"date": "2022-09-20", "close": 4.787631, "volume": 1913917.0}, {"date": "2022-09-21", "close": 4.646559, "volume": 1983406.0}, {"date": "2022-09-23", "close": 4.487853, "volume": 2760049.0}, {"date": "2022-09-26", "close": 4.390866, "volume": 3000654.0}, {"date": "2022-09-27", "close": 4.390866, "volume": 1593353.0}, {"date": "2022-09-28", "close": 4.399683, "volume": 2012686.0}, {"date": "2022-09-29", "close": 4.382049, "volume": 2666958.0}, {"date": "2022-09-30", "close": 4.196892, "volume": 2620175.0}, {"date": "2022-10-03", "close": 4.091088, "volume": 2652252.0}, {"date": "2022-10-04", "close": 4.293879, "volume": 3293480.0}, {"date": "2022-10-05", "close": 4.4085, "volume": 2478264.0}, {"date": "2022-10-06", "close": 4.32033, "volume": 1155179.0}, {"date": "2022-10-07", "close": 4.329147, "volume": 1544808.0}, {"date": "2022-10-10", "close": 4.276245, "volume": 1063312.0}, {"date": "2022-10-11", "close": 4.293879, "volume": 932869.0}, {"date": "2022-10-12", "close": 4.390866, "volume": 1628742.0}, {"date": "2022-10-13", "close": 4.337964, "volume": 2543904.0}, {"date": "2022-10-14", "close": 4.434951, "volume": 1798608.0}, {"date": "2022-10-17", "close": 4.373232, "volume": 733814.0}, {"date": "2022-10-18", "close": 4.540755, "volume": 3201392.0}, {"date": "2022-10-19", "close": 4.646559, "volume": 1774901.0}, {"date": "2022-10-20", "close": 4.549572, "volume": 980347.0}, {"date": "2022-10-21", "close": 4.523121, "volume": 802949.0}, {"date": "2022-10-24", "close": 4.49667, "volume": 1125207.0}, {"date": "2022-10-25", "close": 4.531938, "volume": 995010.0}, {"date": "2022-10-26", "close": 4.567206, "volume": 1998159.0}, {"date": "2022-10-27", "close": 4.58484, "volume": 860025.0}, {"date": "2022-10-28", "close": 4.58484, "volume": 669848.0}, {"date": "2022-10-31", "close": 4.655376, "volume": 1327993.0}, {"date": "2022-11-01", "close": 4.717095, "volume": 2183456.0}, {"date": "2022-11-02", "close": 4.725912, "volume": 3037131.0}, {"date": "2022-11-03", "close": 4.637742, "volume": 1126134.0}, {"date": "2022-11-04", "close": 4.690644, "volume": 1123148.0}, {"date": "2022-11-07", "close": 4.822899, "volume": 2980373.0}, {"date": "2022-11-08", "close": 4.822899, "volume": 1194206.0}, {"date": "2022-11-09", "close": 4.840533, "volume": 1745369.0}, {"date": "2022-11-10", "close": 4.814082, "volume": 1255058.0}, {"date": "2022-11-11", "close": 4.972788, "volume": 3507896.0}, {"date": "2022-11-14", "close": 4.84935, "volume": 3138459.0}, {"date": "2022-11-15", "close": 4.805265, "volume": 1419408.0}, {"date": "2022-11-16", "close": 4.955154, "volume": 2479744.0}, {"date": "2022-11-17", "close": 5.457723, "volume": 11222112.0}, {"date": "2022-11-18", "close": 5.387187, "volume": 4818008.0}, {"date": "2022-11-21", "close": 5.334285, "volume": 4228734.0}, {"date": "2022-11-22", "close": 5.325468, "volume": 2694649.0}, {"date": "2022-11-23", "close": 5.334285, "volume": 4387962.0}, {"date": "2022-11-24", "close": 5.360736, "volume": 2155672.0}, {"date": "2022-11-25", "close": 5.457723, "volume": 2458975.0}, {"date": "2022-11-28", "close": 5.492991, "volume": 3417377.0}, {"date": "2022-11-29", "close": 5.55471, "volume": 2556791.0}, {"date": "2022-11-30", "close": 5.625246, "volume": 3146219.0}, {"date": "2022-12-01", "close": 5.55471, "volume": 3320829.0}, {"date": "2022-12-02", "close": 5.634063, "volume": 2627067.0}, {"date": "2022-12-05", "close": 5.64288, "volume": 2446289.0}, {"date": "2022-12-06", "close": 5.669331, "volume": 5547807.0}, {"date": "2022-12-07", "close": 5.686965, "volume": 3313053.0}, {"date": "2022-12-08", "close": 5.528259, "volume": 3795195.0}, {"date": "2022-12-09", "close": 5.563527, "volume": 2762196.0}, {"date": "2022-12-12", "close": 5.528259, "volume": 2532673.0}, {"date": "2022-12-13", "close": 5.589978, "volume": 3812740.0}, {"date": "2022-12-14", "close": 5.625246, "volume": 2107183.0}, {"date": "2022-12-15", "close": 5.598795, "volume": 2976831.0}, {"date": "2022-12-16", "close": 5.519442, "volume": 2008057.0}, {"date": "2022-12-19", "close": 5.563527, "volume": 1264401.0}, {"date": "2022-12-20", "close": 5.404821, "volume": 2000215.0}, {"date": "2022-12-21", "close": 5.448906, "volume": 1151741.0}, {"date": "2022-12-22", "close": 5.563527, "volume": 2199553.0}, {"date": "2022-12-23", "close": 5.431272, "volume": 958134.0}, {"date": "2022-12-28", "close": 5.519442, "volume": 785058.0}, {"date": "2022-12-29", "close": 5.440089, "volume": 1240629.0}, {"date": "2022-12-30", "close": 5.448906, "volume": 780592.0}, {"date": "2023-01-03", "close": 5.431272, "volume": 1928127.0}, {"date": "2023-01-04", "close": 5.528259, "volume": 1055679.0}, {"date": "2023-01-05", "close": 5.678148, "volume": 2126343.0}, {"date": "2023-01-06", "close": 5.678148, "volume": 1183989.0}, {"date": "2023-01-09", "close": 5.678148, "volume": 1008237.0}, {"date": "2023-01-10", "close": 5.651697, "volume": 996730.0}, {"date": "2023-01-11", "close": 5.704599, "volume": 1979358.0}, {"date": "2023-01-12", "close": 5.810403, "volume": 2935596.0}, {"date": "2023-01-13", "close": 5.942658, "volume": 2004177.0}, {"date": "2023-01-16", "close": 5.863305, "volume": 1236549.0}, {"date": "2023-01-17", "close": 5.81922, "volume": 973999.0}, {"date": "2023-01-18", "close": 5.872122, "volume": 1767379.0}, {"date": "2023-01-19", "close": 5.977926, "volume": 1397297.0}, {"date": "2023-01-20", "close": 5.898573, "volume": 1437492.0}, {"date": "2023-01-23", "close": 5.977926, "volume": 1023610.0}, {"date": "2023-01-24", "close": 5.925024, "volume": 1341578.0}, {"date": "2023-01-25", "close": 6.066096, "volume": 1802673.0}, {"date": "2023-01-27", "close": 6.048462, "volume": 1505738.0}, {"date": "2023-01-30", "close": 5.99556, "volume": 1581694.0}, {"date": "2023-01-31", "close": 6.030828, "volume": 1460778.0}, {"date": "2023-02-01", "close": 6.057279, "volume": 3146101.0}, {"date": "2023-02-02", "close": 6.039645, "volume": 1286975.0}, {"date": "2023-02-03", "close": 6.110181, "volume": 1274091.0}, {"date": "2023-02-06", "close": 6.08373, "volume": 836418.0}, {"date": "2023-02-07", "close": 6.039645, "volume": 1086015.0}, {"date": "2023-02-08", "close": 6.110181, "volume": 1768776.0}, {"date": "2023-02-09", "close": 6.092547, "volume": 946477.0}, {"date": "2023-02-10", "close": 6.004377, "volume": 1279022.0}, {"date": "2023-02-13", "close": 5.99556, "volume": 1242023.0}, {"date": "2023-02-14", "close": 5.99556, "volume": 1257632.0}, {"date": "2023-02-15", "close": 5.951475, "volume": 1300382.0}, {"date": "2023-02-16", "close": 6.004377, "volume": 1484985.0}, {"date": "2023-02-17", "close": 6.039645, "volume": 906297.0}, {"date": "2023-02-20", "close": 6.022011, "volume": 1081863.0}, {"date": "2023-02-21", "close": 5.925024, "volume": 678276.0}, {"date": "2023-02-22", "close": 5.933841, "volume": 1343236.0}, {"date": "2023-02-23", "close": 5.925024, "volume": 938368.0}, {"date": "2023-02-24", "close": 6.004377, "volume": 1420767.0}, {"date": "2023-02-27", "close": 5.977926, "volume": 1026382.0}, {"date": "2023-02-28", "close": 6.066096, "volume": 1418103.0}, {"date": "2023-03-01", "close": 6.022011, "volume": 1139891.0}, {"date": "2023-03-02", "close": 6.057279, "volume": 1021195.0}, {"date": "2023-03-03", "close": 6.066096, "volume": 865696.0}, {"date": "2023-03-06", "close": 6.145449, "volume": 1142869.0}, {"date": "2023-03-07", "close": 6.1719, "volume": 1298857.0}, {"date": "2023-03-08", "close": 6.233619, "volume": 2566837.0}, {"date": "2023-03-09", "close": 6.233619, "volume": 1640382.0}, {"date": "2023-03-10", "close": 6.074913, "volume": 1510920.0}, {"date": "2023-03-13", "close": 5.986743, "volume": 1304514.0}, {"date": "2023-03-14", "close": 5.872122, "volume": 2863020.0}, {"date": "2023-03-15", "close": 6.022011, "volume": 2109359.0}, {"date": "2023-03-16", "close": 5.90739, "volume": 2079719.0}, {"date": "2023-03-17", "close": 5.942658, "volume": 2674327.0}, {"date": "2023-03-20", "close": 5.872122, "volume": 888385.0}, {"date": "2023-03-21", "close": 5.90739, "volume": 1193057.0}, {"date": "2023-03-22", "close": 6.118998, "volume": 1417820.0}, {"date": "2023-03-23", "close": 6.048462, "volume": 1876056.0}, {"date": "2023-03-24", "close": 6.101364, "volume": 623506.0}, {"date": "2023-03-27", "close": 6.08373, "volume": 655346.0}, {"date": "2023-03-28", "close": 6.08373, "volume": 1074308.0}, {"date": "2023-03-29", "close": 6.08373, "volume": 987394.0}, {"date": "2023-03-30", "close": 6.145449, "volume": 1372805.0}, {"date": "2023-03-31", "close": 6.189534, "volume": 2274422.0}, {"date": "2023-04-03", "close": 6.357057, "volume": 2184071.0}, {"date": "2023-04-04", "close": 6.445227, "volume": 1630049.0}, {"date": "2023-04-05", "close": 6.383508, "volume": 1316934.0}, {"date": "2023-04-06", "close": 6.34824, "volume": 1184333.0}, {"date": "2023-04-11", "close": 6.374691, "volume": 1090950.0}, {"date": "2023-04-12", "close": 6.383508, "volume": 1639448.0}, {"date": "2023-04-13", "close": 6.43641, "volume": 769936.0}, {"date": "2023-04-14", "close": 6.498129, "volume": 1108058.0}, {"date": "2023-04-17", "close": 6.480495, "volume": 852154.0}, {"date": "2023-04-18", "close": 6.489312, "volume": 1225512.0}, {"date": "2023-04-19", "close": 6.471678, "volume": 688278.0}, {"date": "2023-04-20", "close": 6.533397, "volume": 1310303.0}, {"date": "2023-04-21", "close": 6.52458, "volume": 727888.0}, {"date": "2023-04-24", "close": 6.551031, "volume": 804877.0}, {"date": "2023-04-26", "close": 6.595116, "volume": 1296973.0}, {"date": "2023-04-27", "close": 6.498129, "volume": 1243417.0}, {"date": "2023-04-28", "close": 6.52458, "volume": 2963667.0}, {"date": "2023-05-01", "close": 6.577482, "volume": 2443426.0}, {"date": "2023-05-02", "close": 6.401142, "volume": 1531591.0}, {"date": "2023-05-03", "close": 6.418776, "volume": 1674483.0}, {"date": "2023-05-04", "close": 6.462861, "volume": 762332.0}, {"date": "2023-05-05", "close": 6.357057, "volume": 1401466.0}, {"date": "2023-05-08", "close": 6.418776, "volume": 2635179.0}, {"date": "2023-05-09", "close": 6.34824, "volume": 970172.0}, {"date": "2023-05-10", "close": 6.312972, "volume": 1188843.0}, {"date": "2023-05-11", "close": 6.339423, "volume": 1548225.0}, {"date": "2023-05-12", "close": 6.312972, "volume": 845480.0}, {"date": "2023-05-15", "close": 6.321789, "volume": 899076.0}, {"date": "2023-05-16", "close": 6.392325, "volume": 1586349.0}, {"date": "2023-05-17", "close": 6.462861, "volume": 1395314.0}, {"date": "2023-05-18", "close": 6.515763, "volume": 1507619.0}, {"date": "2023-05-19", "close": 6.533397, "volume": 782567.0}, {"date": "2023-05-22", "close": 6.577482, "volume": 1081888.0}, {"date": "2023-05-23", "close": 6.43641, "volume": 3079465.0}, {"date": "2023-05-24", "close": 6.683286, "volume": 5811324.0}, {"date": "2023-05-25", "close": 6.656835, "volume": 3935839.0}, {"date": "2023-05-26", "close": 6.70092, "volume": 2966967.0}, {"date": "2023-05-29", "close": 6.577482, "volume": 2112899.0}, {"date": "2023-05-30", "close": 6.52458, "volume": 1421531.0}, {"date": "2023-05-31", "close": 6.506946, "volume": 3856869.0}, {"date": "2023-06-01", "close": 6.498129, "volume": 2268858.0}, {"date": "2023-06-02", "close": 6.454044, "volume": 1683882.0}, {"date": "2023-06-05", "close": 6.471678, "volume": 1729788.0}, {"date": "2023-06-06", "close": 6.365874, "volume": 2637797.0}, {"date": "2023-06-07", "close": 6.418776, "volume": 1348315.0}, {"date": "2023-06-08", "close": 6.277704, "volume": 3137490.0}, {"date": "2023-06-09", "close": 6.242436, "volume": 2156011.0}, {"date": "2023-06-13", "close": 6.312972, "volume": 1693398.0}, {"date": "2023-06-14", "close": 6.268887, "volume": 1741531.0}, {"date": "2023-06-15", "close": 6.365874, "volume": 1897694.0}, {"date": "2023-06-16", "close": 6.365874, "volume": 1411405.0}, {"date": "2023-06-19", "close": 6.330606, "volume": 822773.0}, {"date": "2023-06-20", "close": 6.365874, "volume": 953554.0}, {"date": "2023-06-21", "close": 6.251253, "volume": 1960163.0}, {"date": "2023-06-22", "close": 6.066096, "volume": 2144153.0}, {"date": "2023-06-23", "close": 5.986743, "volume": 1448955.0}, {"date": "2023-06-26", "close": 5.933841, "volume": 2033496.0}, {"date": "2023-06-27", "close": 5.925024, "volume": 1656929.0}, {"date": "2023-06-28", "close": 6.092547, "volume": 1767814.0}, {"date": "2023-06-29", "close": 6.118998, "volume": 1169333.0}, {"date": "2023-06-30", "close": 6.092547, "volume": 1178318.0}, {"date": "2023-07-03", "close": 6.127815, "volume": 876042.0}, {"date": "2023-07-04", "close": 6.163083, "volume": 925246.0}, {"date": "2023-07-05", "close": 6.110181, "volume": 972139.0}, {"date": "2023-07-06", "close": 6.215985, "volume": 1697937.0}, {"date": "2023-07-07", "close": 6.110181, "volume": 1151191.0}, {"date": "2023-07-10", "close": 6.101364, "volume": 847799.0}, {"date": "2023-07-11", "close": 6.330606, "volume": 1563254.0}, {"date": "2023-07-12", "close": 6.304155, "volume": 1117965.0}, {"date": "2023-07-13", "close": 6.401142, "volume": 1533608.0}, {"date": "2023-07-14", "close": 6.43641, "volume": 995563.0}, {"date": "2023-07-17", "close": 6.480495, "volume": 984913.0}, {"date": "2023-07-18", "close": 6.43641, "volume": 938815.0}, {"date": "2023-07-19", "close": 6.471678, "volume": 1345119.0}, {"date": "2023-07-20", "close": 6.648018, "volume": 2460642.0}, {"date": "2023-07-21", "close": 6.639201, "volume": 1667027.0}, {"date": "2023-07-24", "close": 6.683286, "volume": 1501389.0}, {"date": "2023-07-25", "close": 6.692103, "volume": 1038881.0}, {"date": "2023-07-26", "close": 6.656835, "volume": 1342032.0}, {"date": "2023-07-27", "close": 6.938979, "volume": 2739764.0}, {"date": "2023-07-28", "close": 6.886077, "volume": 1367154.0}, {"date": "2023-07-31", "close": 6.947796, "volume": 1717542.0}, {"date": "2023-08-01", "close": 6.903711, "volume": 1714060.0}, {"date": "2023-08-02", "close": 6.815541, "volume": 1225324.0}, {"date": "2023-08-03", "close": 6.762639, "volume": 1179643.0}, {"date": "2023-08-04", "close": 6.70092, "volume": 1536448.0}, {"date": "2023-08-07", "close": 6.745005, "volume": 1116371.0}, {"date": "2023-08-08", "close": 6.78909, "volume": 987056.0}, {"date": "2023-08-09", "close": 6.797907, "volume": 836390.0}, {"date": "2023-08-10", "close": 6.78909, "volume": 850956.0}, {"date": "2023-08-11", "close": 6.824358, "volume": 817266.0}, {"date": "2023-08-14", "close": 6.815541, "volume": 939992.0}, {"date": "2023-08-15", "close": 6.797907, "volume": 896060.0}, {"date": "2023-08-16", "close": 6.70092, "volume": 713347.0}, {"date": "2023-08-17", "close": 6.709737, "volume": 1126656.0}, {"date": "2023-08-18", "close": 6.674469, "volume": 736557.0}, {"date": "2023-08-21", "close": 6.630384, "volume": 618733.0}, {"date": "2023-08-22", "close": 6.639201, "volume": 753424.0}, {"date": "2023-08-23", "close": 6.621567, "volume": 1956981.0}, {"date": "2023-08-24", "close": 6.630384, "volume": 1088527.0}, {"date": "2023-08-25", "close": 6.551031, "volume": 1361059.0}, {"date": "2023-08-28", "close": 6.542214, "volume": 888529.0}, {"date": "2023-08-29", "close": 6.506946, "volume": 2026553.0}, {"date": "2023-08-30", "close": 6.551031, "volume": 1374432.0}, {"date": "2023-08-31", "close": 6.154266, "volume": 5699434.0}, {"date": "2023-09-01", "close": 6.295338, "volume": 3193870.0}, {"date": "2023-09-04", "close": 6.198351, "volume": 1664691.0}, {"date": "2023-09-05", "close": 6.251253, "volume": 2258977.0}, {"date": "2023-09-06", "close": 6.136632, "volume": 1739625.0}, {"date": "2023-09-07", "close": 6.127815, "volume": 1709714.0}, {"date": "2023-09-08", "close": 6.092547, "volume": 1292504.0}, {"date": "2023-09-11", "close": 6.101364, "volume": 1225653.0}, {"date": "2023-09-12", "close": 6.08373, "volume": 1302577.0}, {"date": "2023-09-13", "close": 6.030828, "volume": 1283142.0}, {"date": "2023-09-14", "close": 5.99556, "volume": 1933338.0}, {"date": "2023-09-15", "close": 6.039645, "volume": 2402938.0}, {"date": "2023-09-18", "close": 5.969109, "volume": 1056832.0}, {"date": "2023-09-19", "close": 5.942658, "volume": 922418.0}, {"date": "2023-09-20", "close": 5.90739, "volume": 1288962.0}, {"date": "2023-09-21", "close": 5.889756, "volume": 1363524.0}, {"date": "2023-09-22", "close": 5.916207, "volume": 1376041.0}, {"date": "2023-09-25", "close": 5.933841, "volume": 773967.0}, {"date": "2023-09-26", "close": 5.977926, "volume": 1165154.0}, {"date": "2023-09-27", "close": 5.933841, "volume": 1817934.0}, {"date": "2023-09-28", "close": 5.880939, "volume": 1142679.0}, {"date": "2023-09-29", "close": 5.951475, "volume": 1694886.0}, {"date": "2023-10-02", "close": 5.81922, "volume": 1114753.0}, {"date": "2023-10-03", "close": 5.704599, "volume": 2107702.0}, {"date": "2023-10-04", "close": 5.669331, "volume": 2102024.0}, {"date": "2023-10-05", "close": 5.616429, "volume": 1149542.0}, {"date": "2023-10-06", "close": 5.704599, "volume": 1045647.0}, {"date": "2023-10-09", "close": 5.651697, "volume": 1016798.0}, {"date": "2023-10-10", "close": 5.660514, "volume": 1863203.0}, {"date": "2023-10-11", "close": 5.722233, "volume": 1740343.0}, {"date": "2023-10-12", "close": 5.757501, "volume": 2956999.0}, {"date": "2023-10-13", "close": 5.775135, "volume": 898242.0}, {"date": "2023-10-16", "close": 5.704599, "volume": 1061233.0}, {"date": "2023-10-17", "close": 5.748684, "volume": 1087598.0}, {"date": "2023-10-18", "close": 5.713416, "volume": 1265822.0}, {"date": "2023-10-19", "close": 5.634063, "volume": 1387822.0}, {"date": "2023-10-20", "close": 5.448906, "volume": 2804785.0}, {"date": "2023-10-23", "close": 5.413638, "volume": 2231455.0}, {"date": "2023-10-24", "close": 5.387187, "volume": 1052797.0}, {"date": "2023-10-25", "close": 5.343102, "volume": 1073237.0}, {"date": "2023-10-26", "close": 5.343102, "volume": 1786455.0}, {"date": "2023-10-27", "close": 5.263749, "volume": 1033054.0}, {"date": "2023-10-30", "close": 5.272566, "volume": 1212051.0}, {"date": "2023-10-31", "close": 5.369553, "volume": 1658688.0}, {"date": "2023-11-01", "close": 5.316651, "volume": 1730977.0}, {"date": "2023-11-02", "close": 5.457723, "volume": 1103637.0}, {"date": "2023-11-03", "close": 5.528259, "volume": 1189381.0}, {"date": "2023-11-06", "close": 5.528259, "volume": 1139178.0}, {"date": "2023-11-07", "close": 5.537076, "volume": 1127735.0}, {"date": "2023-11-08", "close": 5.634063, "volume": 1172727.0}, {"date": "2023-11-09", "close": 5.64288, "volume": 638477.0}, {"date": "2023-11-10", "close": 5.581161, "volume": 853479.0}, {"date": "2023-11-13", "close": 5.545893, "volume": 594636.0}, {"date": "2023-11-14", "close": 5.625246, "volume": 1020996.0}, {"date": "2023-11-15", "close": 5.713416, "volume": 1074399.0}, {"date": "2023-11-16", "close": 5.713416, "volume": 1315505.0}, {"date": "2023-11-17", "close": 5.748684, "volume": 827006.0}, {"date": "2023-11-20", "close": 5.81922, "volume": 1578613.0}, {"date": "2023-11-21", "close": 5.828037, "volume": 2480006.0}, {"date": "2023-11-22", "close": 5.880939, "volume": 4628503.0}, {"date": "2023-11-23", "close": 6.013194, "volume": 4305073.0}, {"date": "2023-11-24", "close": 5.951475, "volume": 1803472.0}, {"date": "2023-11-27", "close": 5.854488, "volume": 1768105.0}, {"date": "2023-11-28", "close": 5.872122, "volume": 1300729.0}, {"date": "2023-11-29", "close": 5.872122, "volume": 1512884.0}, {"date": "2023-11-30", "close": 5.792769, "volume": 2365439.0}, {"date": "2023-12-01", "close": 5.801586, "volume": 1553549.0}, {"date": "2023-12-04", "close": 5.880939, "volume": 1065466.0}, {"date": "2023-12-05", "close": 5.810403, "volume": 1195401.0}, {"date": "2023-12-06", "close": 5.977926, "volume": 1321373.0}, {"date": "2023-12-07", "close": 5.863305, "volume": 1874629.0}, {"date": "2023-12-08", "close": 5.942658, "volume": 735373.0}, {"date": "2023-12-11", "close": 5.977926, "volume": 995401.0}, {"date": "2023-12-12", "close": 6.004377, "volume": 1412621.0}, {"date": "2023-12-13", "close": 5.99556, "volume": 1522994.0}, {"date": "2023-12-14", "close": 6.180717, "volume": 2356662.0}, {"date": "2023-12-15", "close": 6.198351, "volume": 2216024.0}, {"date": "2023-12-18", "close": 6.242436, "volume": 2021690.0}, {"date": "2023-12-19", "close": 6.295338, "volume": 1108942.0}, {"date": "2023-12-20", "close": 6.401142, "volume": 1448088.0}, {"date": "2023-12-21", "close": 6.357057, "volume": 1413798.0}, {"date": "2023-12-22", "close": 6.401142, "volume": 974944.0}, {"date": "2023-12-27", "close": 6.454044, "volume": 444627.0}, {"date": "2023-12-28", "close": 6.515763, "volume": 804223.0}, {"date": "2023-12-29", "close": 6.471678, "volume": 714212.0}, {"date": "2024-01-02", "close": 6.52458, "volume": 741613.0}, {"date": "2024-01-03", "close": 6.445227, "volume": 863300.0}, {"date": "2024-01-04", "close": 6.401142, "volume": 782123.0}, {"date": "2024-01-05", "close": 6.34824, "volume": 591836.0}, {"date": "2024-01-08", "close": 6.321789, "volume": 751361.0}, {"date": "2024-01-09", "close": 6.418776, "volume": 1087707.0}, {"date": "2024-01-10", "close": 6.374691, "volume": 1290618.0}, {"date": "2024-01-11", "close": 6.374691, "volume": 1238868.0}, {"date": "2024-01-12", "close": 6.374691, "volume": 1206696.0}, {"date": "2024-01-15", "close": 6.383508, "volume": 488911.0}, {"date": "2024-01-16", "close": 6.383508, "volume": 807711.0}, {"date": "2024-01-17", "close": 6.34824, "volume": 722607.0}, {"date": "2024-01-18", "close": 6.365874, "volume": 768629.0}, {"date": "2024-01-19", "close": 6.454044, "volume": 1038359.0}, {"date": "2024-01-22", "close": 6.515763, "volume": 608340.0}, {"date": "2024-01-23", "close": 6.480495, "volume": 519001.0}, {"date": "2024-01-24", "close": 6.471678, "volume": 940534.0}, {"date": "2024-01-25", "close": 6.43641, "volume": 1497803.0}, {"date": "2024-01-29", "close": 6.489312, "volume": 1097703.0}, {"date": "2024-01-30", "close": 6.489312, "volume": 1517711.0}, {"date": "2024-01-31", "close": 6.603933, "volume": 1194092.0}, {"date": "2024-02-01", "close": 6.515763, "volume": 1144000.0}, {"date": "2024-02-02", "close": 6.551031, "volume": 1189432.0}, {"date": "2024-02-05", "close": 6.568665, "volume": 933096.0}, {"date": "2024-02-06", "close": 6.551031, "volume": 986685.0}, {"date": "2024-02-07", "close": 6.515763, "volume": 891513.0}, {"date": "2024-02-08", "close": 6.568665, "volume": 728395.0}, {"date": "2024-02-09", "close": 6.603933, "volume": 1513722.0}, {"date": "2024-02-12", "close": 6.577482, "volume": 835824.0}, {"date": "2024-02-13", "close": 6.586299, "volume": 1347983.0}, {"date": "2024-02-14", "close": 6.533397, "volume": 866280.0}, {"date": "2024-02-15", "close": 6.665652, "volume": 2118066.0}, {"date": "2024-02-16", "close": 6.683286, "volume": 1760034.0}, {"date": "2024-02-19", "close": 6.61275, "volume": 1181483.0}, {"date": "2024-02-20", "close": 6.559848, "volume": 1141812.0}, {"date": "2024-02-21", "close": 6.409959, "volume": 2288596.0}, {"date": "2024-02-22", "close": 6.409959, "volume": 1256948.0}, {"date": "2024-02-23", "close": 6.409959, "volume": 951122.0}, {"date": "2024-02-26", "close": 6.392325, "volume": 1123108.0}, {"date": "2024-02-27", "close": 6.286521, "volume": 837095.0}, {"date": "2024-02-28", "close": 6.127815, "volume": 1946957.0}, {"date": "2024-02-29", "close": 6.136632, "volume": 3008774.0}, {"date": "2024-03-01", "close": 6.1719, "volume": 1253957.0}, {"date": "2024-03-04", "close": 6.154266, "volume": 1257481.0}, {"date": "2024-03-05", "close": 6.013194, "volume": 1707453.0}, {"date": "2024-03-06", "close": 6.030828, "volume": 1078927.0}, {"date": "2024-03-07", "close": 6.233619, "volume": 3515936.0}, {"date": "2024-03-08", "close": 6.445227, "volume": 1550445.0}, {"date": "2024-03-11", "close": 6.357057, "volume": 829927.0}, {"date": "2024-03-12", "close": 6.409959, "volume": 1156831.0}, {"date": "2024-03-13", "close": 6.559848, "volume": 1928735.0}, {"date": "2024-03-14", "close": 6.771456, "volume": 2378066.0}, {"date": "2024-03-15", "close": 6.745005, "volume": 2088898.0}, {"date": "2024-03-18", "close": 6.868443, "volume": 2225810.0}, {"date": "2024-03-19", "close": 6.868443, "volume": 2518771.0}, {"date": "2024-03-20", "close": 7.018332, "volume": 2225479.0}, {"date": "2024-03-21", "close": 7.661973, "volume": 8085756.0}, {"date": "2024-03-22", "close": 7.706058, "volume": 4831735.0}, {"date": "2024-03-25", "close": 7.84713, "volume": 2866635.0}, {"date": "2024-03-26", "close": 7.838313, "volume": 2388202.0}, {"date": "2024-03-27", "close": 7.776594, "volume": 1561045.0}, {"date": "2024-03-28", "close": 7.785411, "volume": 1570754.0}, {"date": "2024-04-02", "close": 7.564986, "volume": 1540285.0}, {"date": "2024-04-03", "close": 7.432731, "volume": 1954540.0}, {"date": "2024-04-04", "close": 7.635522, "volume": 1450001.0}, {"date": "2024-04-05", "close": 7.476816, "volume": 1109468.0}, {"date": "2024-04-08", "close": 7.547352, "volume": 823206.0}, {"date": "2024-04-09", "close": 7.538535, "volume": 1355410.0}, {"date": "2024-04-10", "close": 7.564986, "volume": 1121768.0}, {"date": "2024-04-11", "close": 7.520901, "volume": 631343.0}, {"date": "2024-04-12", "close": 7.49445, "volume": 513496.0}, {"date": "2024-04-15", "close": 7.397463, "volume": 1215444.0}, {"date": "2024-04-16", "close": 7.14177, "volume": 2383269.0}, {"date": "2024-04-17", "close": 7.177038, "volume": 1304015.0}, {"date": "2024-04-18", "close": 7.247574, "volume": 1284748.0}, {"date": "2024-04-19", "close": 7.044783, "volume": 1640152.0}, {"date": "2024-04-22", "close": 7.150587, "volume": 766776.0}, {"date": "2024-04-23", "close": 7.22994, "volume": 904058.0}, {"date": "2024-04-24", "close": 7.185855, "volume": 668392.0}, {"date": "2024-04-26", "close": 7.14177, "volume": 622290.0}, {"date": "2024-04-29", "close": 7.274025, "volume": 667636.0}, {"date": "2024-04-30", "close": 7.256391, "volume": 3142408.0}, {"date": "2024-05-01", "close": 7.088868, "volume": 791609.0}, {"date": "2024-05-02", "close": 7.115319, "volume": 799172.0}, {"date": "2024-05-03", "close": 7.212306, "volume": 2435341.0}, {"date": "2024-05-06", "close": 7.22994, "volume": 967597.0}, {"date": "2024-05-07", "close": 7.353378, "volume": 1118860.0}, {"date": "2024-05-08", "close": 7.344561, "volume": 1585417.0}, {"date": "2024-05-09", "close": 7.274025, "volume": 967336.0}, {"date": "2024-05-10", "close": 7.344561, "volume": 874069.0}, {"date": "2024-05-13", "close": 7.335744, "volume": 567452.0}, {"date": "2024-05-14", "close": 7.397463, "volume": 1124141.0}, {"date": "2024-05-15", "close": 7.459182, "volume": 891833.0}, {"date": "2024-05-16", "close": 7.520901, "volume": 1365649.0}, {"date": "2024-05-17", "close": 7.371012, "volume": 1131985.0}, {"date": "2024-05-20", "close": 7.388646, "volume": 777791.0}, {"date": "2024-05-21", "close": 7.441548, "volume": 829806.0}, {"date": "2024-05-22", "close": 8.014653, "volume": 6328978.0}, {"date": "2024-05-23", "close": 7.84713, "volume": 3738654.0}, {"date": "2024-05-24", "close": 7.644339, "volume": 3032521.0}, {"date": "2024-05-27", "close": 7.741326, "volume": 1365066.0}, {"date": "2024-05-28", "close": 7.626705, "volume": 1470217.0}, {"date": "2024-05-29", "close": 7.503267, "volume": 1841056.0}, {"date": "2024-05-30", "close": 7.600254, "volume": 1761891.0}, {"date": "2024-05-31", "close": 7.785411, "volume": 2631856.0}, {"date": "2024-06-03", "close": 7.794228, "volume": 2958645.0}, {"date": "2024-06-04", "close": 7.600254, "volume": 1337086.0}, {"date": "2024-06-05", "close": 7.785411, "volume": 1431098.0}, {"date": "2024-06-06", "close": 7.776594, "volume": 1625525.0}, {"date": "2024-06-07", "close": 7.794228, "volume": 745369.0}, {"date": "2024-06-11", "close": 7.794228, "volume": 2052804.0}, {"date": "2024-06-12", "close": 7.653156, "volume": 899561.0}, {"date": "2024-06-13", "close": 7.767777, "volume": 2370767.0}, {"date": "2024-06-14", "close": 7.776594, "volume": 516113.0}, {"date": "2024-06-17", "close": 7.75896, "volume": 715708.0}, {"date": "2024-06-18", "close": 7.84713, "volume": 1077201.0}, {"date": "2024-06-19", "close": 7.820679, "volume": 706064.0}, {"date": "2024-06-20", "close": 7.820679, "volume": 1461367.0}, {"date": "2024-06-21", "close": 7.829496, "volume": 1441975.0}, {"date": "2024-06-24", "close": 7.767777, "volume": 1099031.0}, {"date": "2024-06-25", "close": 7.882398, "volume": 1585522.0}, {"date": "2024-06-26", "close": 7.891215, "volume": 2161761.0}, {"date": "2024-06-27", "close": 7.944117, "volume": 1688321.0}, {"date": "2024-06-28", "close": 7.917666, "volume": 1486607.0}, {"date": "2024-07-01", "close": 7.838313, "volume": 1057390.0}, {"date": "2024-07-02", "close": 7.882398, "volume": 1120202.0}, {"date": "2024-07-03", "close": 8.11164, "volume": 1579018.0}, {"date": "2024-07-04", "close": 8.102823, "volume": 1270845.0}, {"date": "2024-07-05", "close": 8.155725, "volume": 1008717.0}, {"date": "2024-07-08", "close": 7.9353, "volume": 1334494.0}, {"date": "2024-07-09", "close": 7.944117, "volume": 795852.0}, {"date": "2024-07-10", "close": 8.02347, "volume": 865049.0}, {"date": "2024-07-11", "close": 8.129274, "volume": 1317647.0}, {"date": "2024-07-12", "close": 8.138091, "volume": 842936.0}, {"date": "2024-07-15", "close": 8.120457, "volume": 1065383.0}, {"date": "2024-07-16", "close": 8.02347, "volume": 1344609.0}, {"date": "2024-07-17", "close": 8.02347, "volume": 1338665.0}, {"date": "2024-07-18", "close": 7.944117, "volume": 1515281.0}, {"date": "2024-07-19", "close": 7.908849, "volume": 960179.0}, {"date": "2024-07-22", "close": 7.714875, "volume": 1182907.0}, {"date": "2024-07-23", "close": 7.714875, "volume": 1328135.0}, {"date": "2024-07-24", "close": 7.732509, "volume": 1593661.0}, {"date": "2024-07-25", "close": 7.556169, "volume": 1253593.0}, {"date": "2024-07-26", "close": 7.573803, "volume": 1231944.0}, {"date": "2024-07-29", "close": 7.644339, "volume": 1321334.0}, {"date": "2024-07-30", "close": 7.67079, "volume": 862911.0}, {"date": "2024-07-31", "close": 7.855947, "volume": 1073144.0}, {"date": "2024-08-01", "close": 7.820679, "volume": 771736.0}, {"date": "2024-08-02", "close": 7.626705, "volume": 1002529.0}, {"date": "2024-08-05", "close": 7.31811, "volume": 2338140.0}, {"date": "2024-08-06", "close": 7.538535, "volume": 1499791.0}, {"date": "2024-08-07", "close": 7.476816, "volume": 1175231.0}, {"date": "2024-08-08", "close": 7.265208, "volume": 2023497.0}, {"date": "2024-08-09", "close": 7.203489, "volume": 2355253.0}, {"date": "2024-08-12", "close": 7.106502, "volume": 1824951.0}, {"date": "2024-08-13", "close": 7.106502, "volume": 1954186.0}, {"date": "2024-08-14", "close": 7.185855, "volume": 1250904.0}, {"date": "2024-08-15", "close": 7.256391, "volume": 1065595.0}, {"date": "2024-08-16", "close": 7.40628, "volume": 1060447.0}, {"date": "2024-08-19", "close": 7.476816, "volume": 1497276.0}, {"date": "2024-08-20", "close": 7.379829, "volume": 1082451.0}, {"date": "2024-08-21", "close": 7.300476, "volume": 1352775.0}, {"date": "2024-08-22", "close": 7.22994, "volume": 1528382.0}, {"date": "2024-08-23", "close": 7.221123, "volume": 1375637.0}, {"date": "2024-08-26", "close": 7.185855, "volume": 981679.0}, {"date": "2024-08-27", "close": 7.274025, "volume": 1196753.0}, {"date": "2024-08-28", "close": 7.282842, "volume": 1187294.0}, {"date": "2024-08-29", "close": 6.87726, "volume": 5806976.0}, {"date": "2024-08-30", "close": 6.921345, "volume": 3836058.0}, {"date": "2024-09-02", "close": 6.815541, "volume": 2371873.0}, {"date": "2024-09-03", "close": 6.630384, "volume": 2317427.0}, {"date": "2024-09-04", "close": 6.727371, "volume": 2030304.0}, {"date": "2024-09-05", "close": 6.718554, "volume": 1533828.0}, {"date": "2024-09-06", "close": 6.70092, "volume": 1919753.0}, {"date": "2024-09-09", "close": 6.630384, "volume": 2962195.0}, {"date": "2024-09-10", "close": 6.621567, "volume": 1145945.0}, {"date": "2024-09-11", "close": 6.568665, "volume": 1445027.0}, {"date": "2024-09-12", "close": 6.595116, "volume": 952730.0}, {"date": "2024-09-13", "close": 6.639201, "volume": 1941505.0}, {"date": "2024-09-16", "close": 6.586299, "volume": 1640695.0}, {"date": "2024-09-17", "close": 6.70092, "volume": 1884622.0}, {"date": "2024-09-18", "close": 6.78909, "volume": 2118890.0}, {"date": "2024-09-19", "close": 7.115319, "volume": 4261101.0}, {"date": "2024-09-20", "close": 7.256391, "volume": 5544468.0}, {"date": "2024-09-23", "close": 7.35, "volume": 2890168.0}, {"date": "2024-09-24", "close": 7.15, "volume": 4771441.0}, {"date": "2024-09-25", "close": 7.14, "volume": 1990556.0}, {"date": "2024-09-26", "close": 7.43, "volume": 2323417.0}, {"date": "2024-09-27", "close": 7.4, "volume": 1523659.0}, {"date": "2024-09-30", "close": 7.35, "volume": 2024559.0}, {"date": "2024-10-01", "close": 7.24, "volume": 1740147.0}, {"date": "2024-10-02", "close": 7.04, "volume": 1129891.0}, {"date": "2024-10-03", "close": 7.0, "volume": 1466994.0}, {"date": "2024-10-04", "close": 6.91, "volume": 1045094.0}, {"date": "2024-10-07", "close": 6.99, "volume": 1019276.0}, {"date": "2024-10-08", "close": 6.86, "volume": 938214.0}, {"date": "2024-10-09", "close": 6.92, "volume": 925563.0}, {"date": "2024-10-10", "close": 6.93, "volume": 2112449.0}, {"date": "2024-10-11", "close": 7.03, "volume": 1227282.0}, {"date": "2024-10-14", "close": 4.53, "volume": 32749644.0}, {"date": "2024-10-15", "close": 4.6, "volume": 19639880.0}, {"date": "2024-10-16", "close": 4.46, "volume": 7827704.0}, {"date": "2024-10-17", "close": 4.38, "volume": 9309495.0}, {"date": "2024-10-18", "close": 4.2, "volume": 9456189.0}, {"date": "2024-10-21", "close": 4.29, "volume": 3679158.0}, {"date": "2024-10-22", "close": 4.26, "volume": 2706849.0}, {"date": "2024-10-23", "close": 4.16, "volume": 4984316.0}, {"date": "2024-10-24", "close": 4.02, "volume": 4957378.0}, {"date": "2024-10-25", "close": 4.05, "volume": 3225697.0}, {"date": "2024-10-28", "close": 4.0, "volume": 4413993.0}, {"date": "2024-10-29", "close": 4.06, "volume": 3299125.0}, {"date": "2024-10-30", "close": 4.0, "volume": 3598388.0}, {"date": "2024-10-31", "close": 4.03, "volume": 2315096.0}, {"date": "2024-11-01", "close": 4.09, "volume": 3359980.0}, {"date": "2024-11-04", "close": 4.02, "volume": 3009318.0}, {"date": "2024-11-05", "close": 4.1, "volume": 1784038.0}, {"date": "2024-11-06", "close": 4.18, "volume": 1698954.0}, {"date": "2024-11-07", "close": 4.23, "volume": 1576492.0}, {"date": "2024-11-08", "close": 4.34, "volume": 1724235.0}, {"date": "2024-11-11", "close": 4.3, "volume": 2904737.0}, {"date": "2024-11-12", "close": 4.35, "volume": 2202697.0}, {"date": "2024-11-13", "close": 4.32, "volume": 3161370.0}, {"date": "2024-11-14", "close": 4.46, "volume": 2561748.0}, {"date": "2024-11-15", "close": 4.5, "volume": 3805785.0}, {"date": "2024-11-21", "close": 4.31, "volume": 2961163.0}, {"date": "2024-11-22", "close": 4.3, "volume": 1800653.0}, {"date": "2024-11-25", "close": 4.25, "volume": 1378773.0}, {"date": "2024-11-26", "close": 4.23, "volume": 1963400.0}, {"date": "2024-11-27", "close": 4.8, "volume": 10699668.0}, {"date": "2024-11-28", "close": 4.91, "volume": 4174269.0}, {"date": "2024-11-29", "close": 5.15, "volume": 7404653.0}, {"date": "2024-12-02", "close": 5.04, "volume": 4382062.0}, {"date": "2024-12-03", "close": 4.83, "volume": 4641405.0}, {"date": "2024-12-04", "close": 4.71, "volume": 2916214.0}, {"date": "2024-12-05", "close": 4.77, "volume": 1738761.0}, {"date": "2024-12-06", "close": 4.85, "volume": 1732668.0}, {"date": "2024-12-09", "close": 4.77, "volume": 1266926.0}, {"date": "2024-12-10", "close": 4.59, "volume": 3406535.0}, {"date": "2024-12-11", "close": 4.6, "volume": 2560918.0}, {"date": "2024-12-12", "close": 4.59, "volume": 1180321.0}, {"date": "2024-12-13", "close": 4.69, "volume": 2100048.0}, {"date": "2024-12-16", "close": 4.63, "volume": 3549826.0}, {"date": "2024-12-17", "close": 4.65, "volume": 2452531.0}, {"date": "2024-12-18", "close": 4.65, "volume": 1612136.0}, {"date": "2024-12-19", "close": 4.54, "volume": 3171565.0}, {"date": "2024-12-20", "close": 4.55, "volume": 2969763.0}, {"date": "2024-12-23", "close": 4.63, "volume": 946768.0}, {"date": "2024-12-24", "close": 4.61, "volume": 419843.0}, {"date": "2024-12-27", "close": 4.65, "volume": 787627.0}, {"date": "2024-12-30", "close": 4.65, "volume": 1831233.0}, {"date": "2024-12-31", "close": 4.59, "volume": 605149.0}, {"date": "2025-01-02", "close": 4.59, "volume": 905417.0}, {"date": "2025-01-03", "close": 4.67, "volume": 1681089.0}, {"date": "2025-01-06", "close": 4.6, "volume": 1058342.0}, {"date": "2025-01-07", "close": 4.65, "volume": 2274531.0}, {"date": "2025-01-08", "close": 4.6, "volume": 2085772.0}, {"date": "2025-01-09", "close": 4.52, "volume": 2056593.0}, {"date": "2025-01-10", "close": 4.47, "volume": 1459425.0}, {"date": "2025-01-13", "close": 4.47, "volume": 1287941.0}, {"date": "2025-01-14", "close": 4.54, "volume": 1195664.0}, {"date": "2025-01-15", "close": 4.58, "volume": 1012858.0}, {"date": "2025-01-16", "close": 4.69, "volume": 2188916.0}, {"date": "2025-01-17", "close": 4.71, "volume": 1213252.0}, {"date": "2025-01-20", "close": 4.74, "volume": 1206054.0}, {"date": "2025-01-21", "close": 4.83, "volume": 1423860.0}, {"date": "2025-01-22", "close": 4.88, "volume": 4127820.0}, {"date": "2025-01-23", "close": 4.92, "volume": 1771470.0}, {"date": "2025-01-24", "close": 4.99, "volume": 2333024.0}, {"date": "2025-01-28", "close": 5.0, "volume": 2011859.0}, {"date": "2025-01-29", "close": 5.03, "volume": 2149144.0}, {"date": "2025-01-30", "close": 5.07, "volume": 1806271.0}, {"date": "2025-01-31", "close": 5.11, "volume": 1880947.0}, {"date": "2025-02-03", "close": 4.92, "volume": 1751071.0}, {"date": "2025-02-04", "close": 4.97, "volume": 1416180.0}, {"date": "2025-02-05", "close": 4.96, "volume": 1423622.0}, {"date": "2025-02-06", "close": 4.93, "volume": 1223463.0}, {"date": "2025-02-07", "close": 5.06, "volume": 2241559.0}, {"date": "2025-02-10", "close": 5.1, "volume": 1737158.0}, {"date": "2025-02-11", "close": 5.11, "volume": 2280855.0}, {"date": "2025-02-12", "close": 5.07, "volume": 2459944.0}, {"date": "2025-02-13", "close": 5.08, "volume": 2709100.0}, {"date": "2025-02-14", "close": 5.09, "volume": 4309152.0}, {"date": "2025-02-17", "close": 5.03, "volume": 1885434.0}, {"date": "2025-02-18", "close": 5.01, "volume": 2063093.0}, {"date": "2025-02-19", "close": 5.23, "volume": 3827712.0}, {"date": "2025-02-20", "close": 5.08, "volume": 2112437.0}, {"date": "2025-02-21", "close": 4.99, "volume": 1378393.0}, {"date": "2025-02-24", "close": 5.07, "volume": 1817977.0}, {"date": "2025-02-25", "close": 5.02, "volume": 1276992.0}, {"date": "2025-02-26", "close": 4.89, "volume": 2024408.0}, {"date": "2025-02-27", "close": 4.92, "volume": 1430644.0}, {"date": "2025-02-28", "close": 4.98, "volume": 3007418.0}, {"date": "2025-03-03", "close": 5.04, "volume": 2310667.0}, {"date": "2025-03-04", "close": 4.82, "volume": 4481263.0}, {"date": "2025-03-05", "close": 4.83, "volume": 2489150.0}, {"date": "2025-03-06", "close": 4.84, "volume": 1228175.0}, {"date": "2025-03-07", "close": 4.77, "volume": 1687999.0}, {"date": "2025-03-10", "close": 4.71, "volume": 1480113.0}, {"date": "2025-03-11", "close": 4.56, "volume": 6185831.0}, {"date": "2025-03-12", "close": 4.37, "volume": 4563894.0}, {"date": "2025-03-13", "close": 4.42, "volume": 3497728.0}, {"date": "2025-03-14", "close": 4.52, "volume": 1964425.0}, {"date": "2025-03-17", "close": 4.5, "volume": 2635996.0}, {"date": "2025-03-18", "close": 4.54, "volume": 3151941.0}, {"date": "2025-03-19", "close": 4.41, "volume": 3009245.0}, {"date": "2025-03-20", "close": 4.58, "volume": 4656065.0}, {"date": "2025-03-21", "close": 4.55, "volume": 4268483.0}, {"date": "2025-03-24", "close": 4.61, "volume": 1510450.0}, {"date": "2025-03-25", "close": 4.69, "volume": 1867254.0}, {"date": "2025-03-26", "close": 4.7, "volume": 1677455.0}, {"date": "2025-03-27", "close": 4.65, "volume": 1166156.0}, {"date": "2025-03-28", "close": 4.64, "volume": 1880660.0}, {"date": "2025-03-31", "close": 4.56, "volume": 1570256.0}, {"date": "2025-04-01", "close": 4.55, "volume": 1790597.0}, {"date": "2025-04-02", "close": 4.56, "volume": 1630424.0}, {"date": "2025-04-03", "close": 4.51, "volume": 1831151.0}, {"date": "2025-04-04", "close": 4.24, "volume": 2996371.0}, {"date": "2025-04-07", "close": 3.99, "volume": 4558234.0}, {"date": "2025-04-08", "close": 4.04, "volume": 2550502.0}, {"date": "2025-04-09", "close": 3.94, "volume": 2614791.0}, {"date": "2025-04-10", "close": 4.44, "volume": 3489797.0}, {"date": "2025-04-11", "close": 4.21, "volume": 2312109.0}, {"date": "2025-04-14", "close": 4.26, "volume": 944587.0}, {"date": "2025-04-15", "close": 4.24, "volume": 1538020.0}, {"date": "2025-04-16", "close": 4.11, "volume": 2650541.0}, {"date": "2025-04-17", "close": 4.19, "volume": 2076023.0}, {"date": "2025-04-22", "close": 4.0, "volume": 1416605.0}, {"date": "2025-04-23", "close": 4.1, "volume": 3459733.0}, {"date": "2025-04-24", "close": 4.19, "volume": 1390622.0}, {"date": "2025-04-28", "close": 4.21, "volume": 1139974.0}, {"date": "2025-04-29", "close": 4.28, "volume": 1073593.0}, {"date": "2025-04-30", "close": 4.31, "volume": 1793820.0}, {"date": "2025-05-01", "close": 4.34, "volume": 1405971.0}, {"date": "2025-05-02", "close": 4.16, "volume": 3105628.0}, {"date": "2025-05-05", "close": 4.14, "volume": 1377475.0}, {"date": "2025-05-06", "close": 4.14, "volume": 877443.0}, {"date": "2025-05-07", "close": 4.19, "volume": 1522183.0}, {"date": "2025-05-08", "close": 4.23, "volume": 2148992.0}, {"date": "2025-05-09", "close": 4.25, "volume": 2104473.0}, {"date": "2025-05-12", "close": 4.35, "volume": 1773399.0}, {"date": "2025-05-13", "close": 4.57, "volume": 3070209.0}, {"date": "2025-05-14", "close": 4.61, "volume": 2934236.0}, {"date": "2025-05-15", "close": 4.5, "volume": 1681969.0}, {"date": "2025-05-16", "close": 4.53, "volume": 1665864.0}, {"date": "2025-05-19", "close": 4.51, "volume": 1280335.0}, {"date": "2025-05-20", "close": 4.58, "volume": 1318214.0}, {"date": "2025-05-21", "close": 4.71, "volume": 3706984.0}, {"date": "2025-05-22", "close": 4.66, "volume": 1845676.0}, {"date": "2025-05-23", "close": 4.77, "volume": 1683763.0}, {"date": "2025-05-26", "close": 4.75, "volume": 1700906.0}, {"date": "2025-05-27", "close": 4.68, "volume": 1481017.0}, {"date": "2025-05-28", "close": 5.26, "volume": 11271200.0}, {"date": "2025-05-29", "close": 5.17, "volume": 5251940.0}, {"date": "2025-05-30", "close": 5.06, "volume": 3695284.0}, {"date": "2025-06-02", "close": 5.0, "volume": 2602210.0}, {"date": "2025-06-03", "close": 5.06, "volume": 3119722.0}, {"date": "2025-06-04", "close": 5.1, "volume": 2996116.0}, {"date": "2025-06-05", "close": 5.05, "volume": 1818549.0}, {"date": "2025-06-06", "close": 5.03, "volume": 1415397.0}, {"date": "2025-06-10", "close": 5.01, "volume": 1891360.0}, {"date": "2025-06-11", "close": 4.95, "volume": 1580869.0}, {"date": "2025-06-12", "close": 4.81, "volume": 2291826.0}, {"date": "2025-06-13", "close": 4.67, "volume": 2741526.0}, {"date": "2025-06-16", "close": 4.64, "volume": 1078761.0}, {"date": "2025-06-17", "close": 4.6, "volume": 1032668.0}, {"date": "2025-06-18", "close": 4.59, "volume": 1196335.0}, {"date": "2025-06-19", "close": 4.52, "volume": 1852621.0}, {"date": "2025-06-20", "close": 4.5, "volume": 4092259.0}, {"date": "2025-06-23", "close": 4.4, "volume": 2509475.0}, {"date": "2025-06-24", "close": 4.53, "volume": 2527676.0}, {"date": "2025-06-25", "close": 4.55, "volume": 3335988.0}, {"date": "2025-06-26", "close": 4.49, "volume": 2857952.0}, {"date": "2025-06-27", "close": 4.35, "volume": 7023560.0}, {"date": "2025-06-30", "close": 4.45, "volume": 2188451.0}, {"date": "2025-07-01", "close": 4.39, "volume": 1141340.0}, {"date": "2025-07-02", "close": 4.37, "volume": 1563693.0}, {"date": "2025-07-03", "close": 4.41, "volume": 1165197.0}, {"date": "2025-07-04", "close": 4.45, "volume": 1054097.0}, {"date": "2025-07-07", "close": 4.49, "volume": 1071713.0}, {"date": "2025-07-08", "close": 4.52, "volume": 1428235.0}, {"date": "2025-07-09", "close": 4.58, "volume": 953574.0}, {"date": "2025-07-10", "close": 4.61, "volume": 1526587.0}, {"date": "2025-07-11", "close": 4.8, "volume": 2240865.0}, {"date": "2025-07-14", "close": 4.78, "volume": 1874898.0}, {"date": "2025-07-15", "close": 4.68, "volume": 1217442.0}, {"date": "2025-07-16", "close": 4.77, "volume": 1320281.0}, {"date": "2025-07-17", "close": 4.83, "volume": 1103028.0}, {"date": "2025-07-18", "close": 4.9, "volume": 911055.0}, {"date": "2025-07-21", "close": 4.78, "volume": 1001049.0}, {"date": "2025-07-22", "close": 4.82, "volume": 1917265.0}, {"date": "2025-07-23", "close": 4.86, "volume": 4527305.0}, {"date": "2025-07-24", "close": 4.79, "volume": 1367205.0}, {"date": "2025-07-25", "close": 4.67, "volume": 1630000.0}, {"date": "2025-07-28", "close": 4.63, "volume": 2166163.0}, {"date": "2025-07-29", "close": 4.59, "volume": 2115311.0}, {"date": "2025-07-30", "close": 4.58, "volume": 2486261.0}, {"date": "2025-07-31", "close": 4.48, "volume": 2864946.0}, {"date": "2025-08-01", "close": 4.42, "volume": 2558448.0}, {"date": "2025-08-04", "close": 4.4, "volume": 1345556.0}, {"date": "2025-08-05", "close": 4.39, "volume": 2567698.0}, {"date": "2025-08-06", "close": 4.37, "volume": 3173423.0}, {"date": "2025-08-07", "close": 4.47, "volume": 1878362.0}, {"date": "2025-08-08", "close": 4.45, "volume": 3254088.0}, {"date": "2025-08-11", "close": 4.26, "volume": 4521166.0}, {"date": "2025-08-12", "close": 4.3, "volume": 4101623.0}, {"date": "2025-08-13", "close": 4.36, "volume": 2081609.0}, {"date": "2025-08-14", "close": 4.45, "volume": 1870139.0}, {"date": "2025-08-15", "close": 4.46, "volume": 1121297.0}, {"date": "2025-08-18", "close": 4.42, "volume": 1970929.0}, {"date": "2025-08-19", "close": 4.49, "volume": 1219231.0}, {"date": "2025-08-20", "close": 4.47, "volume": 1267107.0}, {"date": "2025-08-21", "close": 4.5, "volume": 1386472.0}, {"date": "2025-08-22", "close": 4.56, "volume": 2062288.0}, {"date": "2025-08-25", "close": 4.6, "volume": 1299970.0}, {"date": "2025-08-26", "close": 4.34, "volume": 10686737.0}, {"date": "2025-08-27", "close": 4.35, "volume": 7706367.0}, {"date": "2025-08-28", "close": 4.44, "volume": 5678157.0}, {"date": "2025-08-29", "close": 4.42, "volume": 2152307.0}, {"date": "2025-09-01", "close": 4.35, "volume": 1899612.0}, {"date": "2025-09-02", "close": 4.3, "volume": 1643163.0}, {"date": "2025-09-03", "close": 4.19, "volume": 4367205.0}, {"date": "2025-09-04", "close": 4.21, "volume": 1387025.0}, {"date": "2025-09-05", "close": 4.25, "volume": 1380601.0}, {"date": "2025-09-08", "close": 4.21, "volume": 1921103.0}, {"date": "2025-09-09", "close": 4.19, "volume": 2997347.0}, {"date": "2025-09-10", "close": 4.15, "volume": 883602.0}, {"date": "2025-09-11", "close": 4.13, "volume": 1509866.0}, {"date": "2025-09-12", "close": 4.14, "volume": 979258.0}, {"date": "2025-09-15", "close": 4.14, "volume": 1149930.0}, {"date": "2025-09-16", "close": 4.19, "volume": 730721.0}, {"date": "2025-09-17", "close": 4.14, "volume": 1231531.0}, {"date": "2025-09-18", "close": 4.13, "volume": 664347.0}, {"date": "2025-09-19", "close": 4.12, "volume": 2731467.0}, {"date": "2025-09-22", "close": 4.1, "volume": 1323636.0}, {"date": "2025-09-23", "close": 4.13, "volume": 1010634.0}, {"date": "2025-09-24", "close": 4.08, "volume": 1549026.0}, {"date": "2025-09-25", "close": 4.05, "volume": 1091614.0}, {"date": "2025-09-26", "close": 4.08, "volume": 1642320.0}, {"date": "2025-09-29", "close": 4.05, "volume": 926031.0}, {"date": "2025-09-30", "close": 3.95, "volume": 2010135.0}, {"date": "2025-10-01", "close": 3.95, "volume": 2038058.0}, {"date": "2025-10-02", "close": 4.04, "volume": 1779719.0}, {"date": "2025-10-03", "close": 4.07, "volume": 1259574.0}, {"date": "2025-10-06", "close": 4.05, "volume": 863520.0}, {"date": "2025-10-07", "close": 4.17, "volume": 4907613.0}, {"date": "2025-10-08", "close": 4.24, "volume": 2355194.0}, {"date": "2025-10-09", "close": 4.36, "volume": 2374974.0}, {"date": "2025-10-10", "close": 4.46, "volume": 2338778.0}, {"date": "2025-10-13", "close": 4.39, "volume": 1627612.0}, {"date": "2025-10-14", "close": 4.26, "volume": 2215355.0}, {"date": "2025-10-15", "close": 4.29, "volume": 1503533.0}, {"date": "2025-10-16", "close": 4.36, "volume": 1602885.0}, {"date": "2025-10-17", "close": 4.3, "volume": 1581692.0}, {"date": "2025-10-20", "close": 4.23, "volume": 1944435.0}, {"date": "2025-10-21", "close": 4.29, "volume": 1393281.0}, {"date": "2025-10-22", "close": 4.27, "volume": 1797175.0}, {"date": "2025-10-23", "close": 4.32, "volume": 1079548.0}, {"date": "2025-10-24", "close": 4.31, "volume": 1415097.0}, {"date": "2025-10-27", "close": 4.3, "volume": 818883.0}, {"date": "2025-10-28", "close": 4.23, "volume": 775601.0}, {"date": "2025-10-29", "close": 4.16, "volume": 943265.0}, {"date": "2025-10-30", "close": 4.19, "volume": 908131.0}, {"date": "2025-10-31", "close": 4.18, "volume": 1044525.0}, {"date": "2025-11-03", "close": 4.16, "volume": 856174.0}, {"date": "2025-11-04", "close": 4.12, "volume": 817167.0}, {"date": "2025-11-05", "close": 4.1, "volume": 877808.0}, {"date": "2025-11-06", "close": 3.99, "volume": 1760951.0}, {"date": "2025-11-07", "close": 3.9, "volume": 1730969.0}, {"date": "2025-11-10", "close": 4.13, "volume": 1343606.0}, {"date": "2025-11-11", "close": 4.18, "volume": 656338.0}, {"date": "2025-11-12", "close": 4.17, "volume": 953217.0}, {"date": "2025-11-13", "close": 4.2, "volume": 1001980.0}, {"date": "2025-11-14", "close": 4.12, "volume": 1186294.0}, {"date": "2025-11-17", "close": 4.19, "volume": 2726510.0}, {"date": "2025-11-18", "close": 4.0, "volume": 1738719.0}, {"date": "2025-11-19", "close": 3.84, "volume": 2049472.0}, {"date": "2025-11-20", "close": 3.86, "volume": 1449151.0}, {"date": "2025-11-21", "close": 3.86, "volume": 1591245.0}, {"date": "2025-11-24", "close": 4.0, "volume": 3304286.0}, {"date": "2025-11-25", "close": 4.37, "volume": 5950119.0}, {"date": "2025-11-26", "close": 4.52, "volume": 11776237.0}, {"date": "2025-11-27", "close": 4.58, "volume": 2999843.0}, {"date": "2025-11-28", "close": 4.77, "volume": 8637132.0}, {"date": "2025-12-01", "close": 4.87, "volume": 3855627.0}, {"date": "2025-12-02", "close": 4.83, "volume": 2803275.0}, {"date": "2025-12-03", "close": 4.78, "volume": 1902933.0}, {"date": "2025-12-04", "close": 4.8, "volume": 1984623.0}, {"date": "2025-12-05", "close": 4.8, "volume": 1041226.0}, {"date": "2025-12-08", "close": 4.89, "volume": 1120463.0}, {"date": "2025-12-09", "close": 4.87, "volume": 1569263.0}, {"date": "2025-12-10", "close": 4.81, "volume": 2575263.0}, {"date": "2025-12-11", "close": 4.86, "volume": 1448210.0}, {"date": "2025-12-12", "close": 4.92, "volume": 1684202.0}, {"date": "2025-12-15", "close": 4.95, "volume": 1623717.0}, {"date": "2025-12-16", "close": 4.96, "volume": 1588498.0}, {"date": "2025-12-17", "close": 4.93, "volume": 1425106.0}, {"date": "2025-12-18", "close": 4.98, "volume": 2673476.0}, {"date": "2025-12-19", "close": 5.03, "volume": 2541793.0}, {"date": "2025-12-22", "close": 4.97, "volume": 1329372.0}, {"date": "2025-12-23", "close": 4.95, "volume": 709279.0}, {"date": "2025-12-24", "close": 4.94, "volume": 358298.0}, {"date": "2025-12-29", "close": 4.85, "volume": 872735.0}, {"date": "2025-12-30", "close": 4.81, "volume": 740259.0}, {"date": "2025-12-31", "close": 4.78, "volume": 941267.0}, {"date": "2026-01-02", "close": 4.8, "volume": 708649.0}, {"date": "2026-01-05", "close": 4.74, "volume": 816088.0}, {"date": "2026-01-06", "close": 4.64, "volume": 1276528.0}, {"date": "2026-01-07", "close": 4.66, "volume": 999535.0}, {"date": "2026-01-08", "close": 4.68, "volume": 1321089.0}, {"date": "2026-01-09", "close": 4.7, "volume": 1229634.0}, {"date": "2026-01-12", "close": 4.69, "volume": 1054140.0}, {"date": "2026-01-13", "close": 4.61, "volume": 1103037.0}, {"date": "2026-01-14", "close": 4.64, "volume": 1359685.0}, {"date": "2026-01-15", "close": 4.66, "volume": 1534411.0}, {"date": "2026-01-16", "close": 4.74, "volume": 861352.0}, {"date": "2026-01-19", "close": 4.7, "volume": 1078893.0}, {"date": "2026-01-20", "close": 4.7, "volume": 1486432.0}, {"date": "2026-01-21", "close": 4.69, "volume": 3039744.0}, {"date": "2026-01-22", "close": 4.87, "volume": 1083931.0}, {"date": "2026-01-23", "close": 4.75, "volume": 879734.0}, {"date": "2026-01-27", "close": 4.76, "volume": 1096983.0}, {"date": "2026-01-28", "close": 4.66, "volume": 1495998.0}, {"date": "2026-01-29", "close": 4.6, "volume": 2092491.0}, {"date": "2026-01-30", "close": 4.62, "volume": 1361303.0}, {"date": "2026-02-02", "close": 4.64, "volume": 811699.0}, {"date": "2026-02-03", "close": 4.61, "volume": 1767755.0}, {"date": "2026-02-04", "close": 4.2, "volume": 5129546.0}, {"date": "2026-02-05", "close": 4.2, "volume": 3568416.0}, {"date": "2026-02-06", "close": 2.96, "volume": 33594840.0}, {"date": "2026-02-09", "close": 3.51, "volume": 16327777.0}, {"date": "2026-02-10", "close": 3.58, "volume": 7136432.0}, {"date": "2026-02-11", "close": 3.7, "volume": 3654828.0}, {"date": "2026-02-12", "close": 3.61, "volume": 4122470.0}, {"date": "2026-02-13", "close": 3.48, "volume": 2572598.0}, {"date": "2026-02-16", "close": 3.41, "volume": 2616369.0}, {"date": "2026-02-17", "close": 3.46, "volume": 1638255.0}, {"date": "2026-02-18", "close": 3.54, "volume": 2085943.0}, {"date": "2026-02-19", "close": 3.63, "volume": 1668458.0}, {"date": "2026-02-20", "close": 3.52, "volume": 2431323.0}, {"date": "2026-02-23", "close": 3.32, "volume": 4465022.0}, {"date": "2026-02-24", "close": 3.23, "volume": 3592292.0}, {"date": "2026-02-25", "close": 3.21, "volume": 2120136.0}, {"date": "2026-02-26", "close": 3.24, "volume": 2137262.0}, {"date": "2026-02-27", "close": 3.23, "volume": 2012505.0}, {"date": "2026-03-02", "close": 3.02, "volume": 4459361.0}, {"date": "2026-03-03", "close": 2.96, "volume": 3903670.0}, {"date": "2026-03-04", "close": 2.86, "volume": 3602335.0}, {"date": "2026-03-05", "close": 2.91, "volume": 2905198.0}, {"date": "2026-03-06", "close": 2.9, "volume": 4109647.0}, {"date": "2026-03-09", "close": 2.8, "volume": 3815610.0}, {"date": "2026-03-10", "close": 2.85, "volume": 2265817.0}, {"date": "2026-03-11", "close": 2.8, "volume": 1520895.0}, {"date": "2026-03-12", "close": 2.75, "volume": 2061728.0}, {"date": "2026-03-13", "close": 2.66, "volume": 2990735.0}, {"date": "2026-03-16", "close": 2.68, "volume": 1875481.0}, {"date": "2026-03-17", "close": 2.65, "volume": 2469724.0}, {"date": "2026-03-18", "close": 2.82, "volume": 3101286.0}, {"date": "2026-03-19", "close": 2.8, "volume": 3001098.0}, {"date": "2026-03-20", "close": 2.88, "volume": 8113097.0}, {"date": "2026-03-23", "close": 2.84, "volume": 2893596.0}, {"date": "2026-03-24", "close": 2.73, "volume": 3655390.0}, {"date": "2026-03-25", "close": 2.87, "volume": 5758809.0}, {"date": "2026-03-26", "close": 2.77, "volume": 3228219.0}, {"date": "2026-03-27", "close": 2.7, "volume": 2784313.0}, {"date": "2026-03-30", "close": 2.6, "volume": 3025356.0}, {"date": "2026-03-31", "close": 2.61, "volume": 2588678.0}, {"date": "2026-04-01", "close": 2.78, "volume": 2068825.0}, {"date": "2026-04-02", "close": 2.6, "volume": 2662585.0}, {"date": "2026-04-07", "close": 2.67, "volume": 2024292.0}, {"date": "2026-04-08", "close": 2.89, "volume": 2954832.0}, {"date": "2026-04-09", "close": 2.73, "volume": 2165223.0}, {"date": "2026-04-10", "close": 2.69, "volume": 2020763.0}, {"date": "2026-04-13", "close": 2.65, "volume": 1910110.0}, {"date": "2026-04-14", "close": 2.66, "volume": 4023375.0}, {"date": "2026-04-15", "close": 2.8, "volume": 2994220.0}, {"date": "2026-04-16", "close": 2.98, "volume": 3921704.0}, {"date": "2026-04-17", "close": 2.9, "volume": 1980803.0}, {"date": "2026-04-20", "close": 2.88, "volume": 1708097.0}, {"date": "2026-04-21", "close": 2.8, "volume": 1760562.0}, {"date": "2026-04-22", "close": 2.8, "volume": 1596102.0}, {"date": "2026-04-23", "close": 2.74, "volume": 2187829.0}, {"date": "2026-04-24", "close": 2.76, "volume": 1513483.0}, {"date": "2026-04-27", "close": 2.71, "volume": 769211.0}, {"date": "2026-04-28", "close": 2.69, "volume": 1199884.0}, {"date": "2026-04-29", "close": 2.69, "volume": 2390067.0}, {"date": "2026-04-30", "close": 2.65, "volume": 2507263.0}, {"date": "2026-05-01", "close": 2.68, "volume": 2012458.0}, {"date": "2026-05-04", "close": 2.7, "volume": 1901333.0}, {"date": "2026-05-05", "close": 2.7, "volume": 2123484.0}, {"date": "2026-05-06", "close": 2.81, "volume": 1803377.0}, {"date": "2026-05-07", "close": 2.86, "volume": 2029785.0}, {"date": "2026-05-08", "close": 2.75, "volume": 1534712.0}, {"date": "2026-05-11", "close": 2.6, "volume": 3439255.0}, {"date": "2026-05-12", "close": 2.59, "volume": 1494199.0}, {"date": "2026-05-13", "close": 2.65, "volume": 1480151.0}, {"date": "2026-05-14", "close": 2.52, "volume": 3086679.0}, {"date": "2026-05-15", "close": 2.44, "volume": 3845940.0}, {"date": "2026-05-18", "close": 2.39, "volume": 3892477.0}, {"date": "2026-05-19", "close": 2.38, "volume": 2089336.0}, {"date": "2026-05-20", "close": 2.23, "volume": 5499936.0}, {"date": "2026-05-21", "close": 2.34, "volume": 3808014.0}, {"date": "2026-05-22", "close": 2.32, "volume": 2422870.0}, {"date": "2026-05-25", "close": 2.42, "volume": 3101854.0}, {"date": "2026-05-26", "close": 2.38, "volume": 2260444.0}, {"date": "2026-05-27", "close": 2.43, "volume": 6051912.0}, {"date": "2026-05-28", "close": 2.54, "volume": 7940264.0}, {"date": "2026-05-29", "close": 2.61, "volume": 7507360.0}, {"date": "2026-06-01", "close": 2.54, "volume": 5693518.0}, {"date": "2026-06-02", "close": 2.53, "volume": 5474909.0}, {"date": "2026-06-03", "close": 2.44, "volume": 4163303.0}, {"date": "2026-06-04", "close": 2.41, "volume": 3826189.0}, {"date": "2026-06-05", "close": 2.38, "volume": 2602917.0}, {"date": "2026-06-09", "close": 2.42, "volume": 3123348.0}, {"date": "2026-06-10", "close": 2.41, "volume": 1588416.0}, {"date": "2026-06-11", "close": 2.36, "volume": 2174564.0}, {"date": "2026-06-12", "close": 2.45, "volume": 3230530.0}, {"date": "2026-06-15", "close": 2.67, "volume": 5086723.0}, {"date": "2026-06-16", "close": 2.71, "volume": 2968800.0}, {"date": "2026-06-17", "close": 3.01, "volume": 8747941.0}, {"date": "2026-06-18", "close": 3.0, "volume": 7338747.0}, {"date": "2026-06-19", "close": 3.01, "volume": 17608211.0}, {"date": "2026-06-22", "close": 2.94, "volume": 3319646.0}, {"date": "2026-06-23", "close": 2.91, "volume": 3276263.0}, {"date": "2026-06-24", "close": 2.85, "volume": 3074441.0}, {"date": "2026-06-25", "close": 2.93, "volume": 2901470.0}, {"date": "2026-06-26", "close": 2.98, "volume": 2741743.0}, {"date": "2026-06-29", "close": 3.0, "volume": 2721584.0}, {"date": "2026-06-30", "close": 2.96, "volume": 2335001.0}, {"date": "2026-07-01", "close": 2.88, "volume": 2771832.0}, {"date": "2026-07-02", "close": 2.86, "volume": 1560958.0}, {"date": "2026-07-03", "close": 2.84, "volume": 982890.0}, {"date": "2026-07-06", "close": 2.84, "volume": 1368432.0}, {"date": "2026-07-07", "close": 2.84, "volume": 1637789.0}, {"date": "2026-07-08", "close": 2.74, "volume": 1395356.0}, {"date": "2026-07-09", "close": 2.69, "volume": 1666679.0}, {"date": "2026-07-10", "close": 2.63, "volume": 1379788.0}, {"date": "2026-07-13", "close": 2.56, "volume": 1995660.0}, {"date": "2026-07-14", "close": 2.55, "volume": 1205034.0}, {"date": "2026-07-15", "close": 2.52, "volume": 930114.0}, {"date": "2026-07-16", "close": 2.48, "volume": 2513881.0}, {"date": "2026-07-17", "close": 2.44, "volume": 1352828.0}, {"date": "2026-07-20", "close": 2.35, "volume": 1567353.0}, {"date": "2026-07-21", "close": 2.36, "volume": 1433369.0}, {"date": "2026-07-22", "close": 2.43, "volume": 2266300.0}, {"date": "2026-07-23", "close": 2.54, "volume": 2252020.0}, {"date": "2026-07-24", "close": 2.57, "volume": 3701008.0}, {"date": "2026-07-27", "close": 2.81, "volume": 2774993.0}, {"date": "2026-07-28", "close": 3.29, "volume": 7947528.0}, {"date": "2026-07-29", "close": 3.31, "volume": 4098278.0}, {"date": "2026-07-30", "close": 3.31, "volume": 2866855.0}, {"date": "2026-07-31", "close": 3.42, "volume": 3916579.0}, {"date": "2026-08-03", "close": 3.51, "volume": 1679348.0}, {"date": "2026-08-04", "close": 3.38, "volume": 5717316.0}, {"date": "2026-08-05", "close": 3.46, "volume": 2116879.0}, {"date": "2026-08-06", "close": 3.48, "volume": 1272355.0}, {"date": "2026-08-07", "close": 3.43, "volume": 1917927.0}, {"date": "2026-08-10", "close": 3.56, "volume": 1457110.0}, {"date": "2026-08-11", "close": 3.56, "volume": 759922.0}, {"date": "2026-08-12", "close": 3.5, "volume": 1039157.0}, {"date": "2026-08-13", "close": 3.46, "volume": 964430.0}, {"date": "2026-08-14", "close": 3.51, "volume": 1039310.0}, {"date": "2026-08-17", "close": 3.48, "volume": 922576.0}, {"date": "2026-08-18", "close": 3.54, "volume": 1770477.0}, {"date": "2026-08-19", "close": 3.51, "volume": 1188747.0}, {"date": "2026-08-20", "close": 3.56, "volume": 1824165.0}, {"date": "2026-08-21", "close": 3.52, "volume": 880804.0}, {"date": "2026-08-24", "close": 3.6, "volume": 1871215.0}, {"date": "2026-08-25", "close": 3.72, "volume": 1633260.0}, {"date": "2026-08-26", "close": 3.68, "volume": 2068953.0}, {"date": "2026-08-27", "close": 3.84, "volume": 3243515.0}, {"date": "2026-08-28", "close": 3.81, "volume": 1746529.0}, {"date": "2026-08-31", "close": 3.8, "volume": 3244723.0}, {"date": "2026-09-01", "close": 3.88, "volume": 1942778.0}, {"date": "2026-09-02", "close": 3.71, "volume": 1443453.0}, {"date": "2026-09-03", "close": 3.65, "volume": 1589709.0}, {"date": "2026-09-04", "close": 3.7, "volume": 2376268.0}, {"date": "2026-09-07", "close": 3.7, "volume": 782218.0}, {"date": "2026-09-08", "close": 3.69, "volume": 1151819.0}, {"date": "2026-09-09", "close": 3.57, "volume": 859557.0}, {"date": "2026-09-10", "close": 3.52, "volume": 1887777.0}, {"date": "2026-09-11", "close": 3.51, "volume": 1432721.0}, {"date": "2026-09-14", "close": 3.48, "volume": 867545.0}, {"date": "2026-09-15", "close": 3.47, "volume": 1294450.0}, {"date": "2026-09-16", "close": 3.48, "volume": 1725040.0}, {"date": "2026-09-17", "close": 3.53, "volume": 1600078.0}, {"date": "2026-09-18", "close": 3.47, "volume": 3818878.0}], "refreshing": true}