{"ticker": "AMP", "overview": {"name": "AMP Limited", "country": "Australia", "industry": "Financial Services"}, "description": "AMP Limited trades as AMP on the ASX and is registered in Australia, classified under Financial Services. AMP provides banking, superannuation, and retirement services in Australia and New Zealand through its four operating business units: Platforms, Superannuation & Investments, AMP Bank, and New Zealand Wealth Management. Privy Trades holds 323 insider filings for the company, from July 2017 to August 2026. Across those, 13 insiders disclosed 70 sales totalling $230.13M. We also hold 1,031 ASX director and substantial-holder notices naming 27 distinct holders.", "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": "AMP", "has_prices": true, "as_of": "2026-09-18", "last": 2.52, "prev_close": 2.49, "change": 0.029999999999999805, "change_pct": 0.012048192771084258, "session_volume": 26688207.0, "vwap_5": 2.5042453202950354, "vwap_20": 2.4472496082537405, "vwap_60": 2.183596789491068, "vwap_250": 1.710457476627348, "high_52w": 2.52, "low_52w": 1.16, "avg_volume_20": 11538719.0, "sessions": 400, "market_cap": {"value": 6057652426.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03154761", "src": "ASX", "ticker": "AMP", "cik": "", "company": "AMP Limited", "company_raw": "AMP Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their AMP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154761", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19606}, {"id": "ASX-03142956", "src": "ASX", "ticker": "AMP", "cik": "", "company": "AMP Limited", "company_raw": "AMP Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their AMP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142956", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58486}, {"id": "ASX-03129840", "src": "ASX", "ticker": "AMP", "cik": "", "company": "AMP Limited", "company_raw": "AMP 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 AMP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129840", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100246}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Pinnacle Investment Management Group Limited (ACN 100 325", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.02, "notice_date": "2026-10-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150702-2A1705139", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "N.M. Superannuation Proprietary", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.06, "notice_date": "2026-07-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109905-2A1683879", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hirst", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-16", "source_url": "https://www.marketindex.com.au/asx/amp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Leibel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/amp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Vernon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-16", "source_url": "https://www.marketindex.com.au/asx/amp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "George", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-02", "source_url": "https://www.marketindex.com.au/asx/amp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "George", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-02", "source_url": "https://www.marketindex.com.au/asx/amp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Vernon", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-02", "source_url": "https://www.marketindex.com.au/asx/amp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "George", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-27", "source_url": "https://www.marketindex.com.au/asx/amp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Elkins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-18", "source_url": "https://www.marketindex.com.au/asx/amp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "George", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-12", "source_url": "https://www.marketindex.com.au/asx/amp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bailey-Lord", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-06", "source_url": "https://www.marketindex.com.au/asx/amp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "George", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-26", "source_url": "https://www.marketindex.com.au/asx/amp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Leibel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-24", "source_url": "https://www.marketindex.com.au/asx/amp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bailey-Lord", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-20", "source_url": "https://www.marketindex.com.au/asx/amp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Best", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-17", "source_url": "https://www.marketindex.com.au/asx/amp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "George", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-13", "source_url": "https://www.marketindex.com.au/asx/amp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Leibel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-25", "source_url": "https://www.marketindex.com.au/asx/amp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bailey-Lord", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-25", "source_url": "https://www.marketindex.com.au/asx/amp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "George", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-30", "source_url": "https://www.marketindex.com.au/asx/amp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hazelton", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-16", "source_url": "https://www.marketindex.com.au/asx/amp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "George", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-07", "source_url": "https://www.marketindex.com.au/asx/amp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bailey-Lord", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-22", "source_url": "https://www.marketindex.com.au/asx/amp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "George", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-21", "source_url": "https://www.marketindex.com.au/asx/amp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Best", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-12", "source_url": "https://www.marketindex.com.au/asx/amp", "needs_ocr": 0}], "directors": [{"name": "Best", "first_seen": "2022-06-30", "last_seen": "2025-02-17", "status": "current", "notices": 5}, {"name": "Bailey-Lord", "first_seen": "2024-02-22", "last_seen": "2025-05-06", "status": "current", "notices": 4}, {"name": "Elkins", "first_seen": "2026-02-18", "last_seen": "2026-02-18", "status": "current", "notices": 1}, {"name": "Vernon", "first_seen": "2026-04-02", "last_seen": "2026-04-16", "status": "current", "notices": 2}, {"name": "Leibel", "first_seen": "2024-11-25", "last_seen": "2026-06-11", "status": "current", "notices": 3}, {"name": "Hirst", "first_seen": "2021-07-01", "last_seen": "2026-06-16", "status": "current", "notices": 4}, {"name": "amendment", "first_seen": "2009-03-12", "last_seen": "2009-03-12", "status": "past", "notices": 1}, {"name": "Directors Interests Notices", "first_seen": "2011-09-07", "last_seen": "2011-09-07", "status": "past", "notices": 1}, {"name": "Mike Wilkins", "first_seen": "2019-09-13", "last_seen": "2019-09-13", "status": "past", "notices": 1}, {"name": "Francesco de Ferrari", "first_seen": "2019-09-13", "last_seen": "2019-09-13", "status": "past", "notices": 1}, {"name": "David Murray", "first_seen": "2019-09-13", "last_seen": "2019-09-13", "status": "past", "notices": 1}, {"name": "Andrew Harmos", "first_seen": "2019-09-13", "last_seen": "2019-09-13", "status": "past", "notices": 1}, {"name": "Andrea Slattery", "first_seen": "2019-09-13", "last_seen": "2019-09-13", "status": "past", "notices": 1}, {"name": "Rahoul Chowdry", "first_seen": "2020-02-21", "last_seen": "2020-02-21", "status": "past", "notices": 1}, {"name": "John O'Sullivan", "first_seen": "2019-09-13", "last_seen": "2020-02-21", "status": "past", "notices": 2}, {"name": "Francesco De Ferrari", "first_seen": "2020-02-21", "last_seen": "2020-02-21", "status": "past", "notices": 1}, {"name": "Peter Varghese", "first_seen": "2019-09-13", "last_seen": "2020-03-04", "status": "past", "notices": 2}, {"name": "John Fraser", "first_seen": "2019-09-13", "last_seen": "2020-03-04", "status": "past", "notices": 2}, {"name": "Debra Hazelton", "first_seen": "2020-03-16", "last_seen": "2020-03-16", "status": "past", "notices": 1}, {"name": "De Ferrari", "first_seen": "2020-05-12", "last_seen": "2021-02-17", "status": "past", "notices": 3}, {"name": "Slattery", "first_seen": "2021-05-11", "last_seen": "2022-09-08", "status": "past", "notices": 4}, {"name": "Sammells", "first_seen": "2021-08-26", "last_seen": "2023-02-23", "status": "past", "notices": 3}, {"name": "McKenzie", "first_seen": "2020-11-17", "last_seen": "2023-04-12", "status": "past", "notices": 6}, {"name": "Hazelton", "first_seen": "2021-06-01", "last_seen": "2024-04-16", "status": "past", "notices": 5}, {"name": "George", "first_seen": "2021-08-11", "last_seen": "2026-04-02", "status": "past", "notices": 16}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Asx Query", "title": "Response to ASX Price Query Letter", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157087-2A1707830"}, {"date": "2026-11-01", "form": "Issued Capital", "title": "Update - Notification of buy-back - AMP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156794-2A1707682"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Update - Notification of buy-back - AMP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155739-2A1707171"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Update - Notification of buy-back - AMP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154835-2A1706811"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Update - Notification of buy-back - AMP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154102-2A1706520"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Update - Notification of buy-back - AMP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153425-2A1706246"}, {"date": "2026-10-25", "form": "Issued Capital", "title": "Update - Notification of buy-back - AMP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152804-2A1705997"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Update - Notification of buy-back - AMP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151959-2A1705684"}, {"date": "2026-10-21", "form": "Company Administration", "title": "AMP Limited provides update on China partnership", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151635-2A1705535"}, {"date": "2026-10-21", "form": "Issued Capital", "title": "Update - Notification of buy-back - AMP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151491-2A1705478"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Update - Notification of buy-back - AMP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150914-2A1705215"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150702-2A1705139"}, {"date": "2026-10-19", "form": "Issued Capital", "title": "Update - Notification of buy-back - AMP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150432-2A1705016"}, {"date": "2026-09-23", "form": "Issued Capital", "title": "Update - Notification of buy-back - AMP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139012-2A1698791"}, {"date": "2026-09-23", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138897-2A1698727"}, {"date": "2026-09-21", "form": "Issued Capital", "title": "Update - Notification of buy-back - AMP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137944-2A1698305"}, {"date": "2026-09-21", "form": "Issued Capital", "title": "Notification of cessation of securities - AMP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137763-2A1698233"}, {"date": "2026-09-20", "form": "Issued Capital", "title": "Update - Notification of buy-back - AMP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137372-2A1698071"}], "performance": {"ticker": "AMP", "has_prices": true, "summary": {"n": 7, "avg": 0.9620055831583679, "win_rate": 1.0, "best": 1.3661971830985917, "worst": 0.6524590163934427, "as_of": "2026-09-18"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 1.25, "return": 1.016}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 1001.0, "date": "2025-02-26", "score": 0.0, "ref_price": 1.37, "return": 0.8394160583941604}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 1001.0, "date": "2024-11-08", "score": 0.0, "ref_price": 1.525, "return": 0.6524590163934427}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 50001.0, "date": "2024-04-09", "score": 0.0, "ref_price": 1.185, "return": 1.1265822784810127}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 1001.0, "date": "2023-01-18", "score": 0.0, "ref_price": 1.355, "return": 0.8597785977859779}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 1001.0, "date": "2023-01-12", "score": 0.0, "ref_price": 1.345, "return": 0.8736059479553904}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-20", "score": 0.0, "ref_price": 1.065, "return": 1.3661971830985917}]}, "price_series": [{"date": "1998-06-15", "close": 16.928782, "volume": 48611787.0}, {"date": "1998-06-16", "close": 15.088697, "volume": 32979816.0}, {"date": "1998-06-17", "close": 14.4630681, "volume": 24077996.0}, {"date": "1998-06-18", "close": 15.09973751, "volume": 16074012.0}, {"date": "1998-06-19", "close": 15.2359038, "volume": 12707234.0}, {"date": "1998-06-22", "close": 14.73540068, "volume": 453249410.0}, {"date": "1998-06-23", "close": 14.48514912, "volume": 6200469.0}, {"date": "1998-06-24", "close": 14.30850096, "volume": 7071013.0}, {"date": "1998-06-25", "close": 13.99936668, "volume": 10412065.0}, {"date": "1998-06-26", "close": 13.90368226, "volume": 6402366.0}, {"date": "1998-06-29", "close": 13.67551172, "volume": 6274084.0}, {"date": "1998-06-30", "close": 13.9110426, "volume": 5964988.0}, {"date": "1998-07-01", "close": 14.585985778, "volume": 11786212.0}, {"date": "1998-07-02", "close": 14.70595932, "volume": 9238240.0}, {"date": "1998-07-03", "close": 14.531519262, "volume": 3155769.0}, {"date": "1998-07-06", "close": 14.66179728, "volume": 2321314.0}, {"date": "1998-07-07", "close": 14.73540068, "volume": 3864951.0}, {"date": "1998-07-08", "close": 14.69859898, "volume": 4080984.0}, {"date": "1998-07-09", "close": 14.660325212, "volume": 4546319.0}, {"date": "1998-07-10", "close": 14.6102749, "volume": 4180580.0}, {"date": "1998-07-13", "close": 14.26433892, "volume": 4697810.0}, {"date": "1998-07-14", "close": 14.23489756, "volume": 3575069.0}, {"date": "1998-07-15", "close": 14.33058198, "volume": 3764457.0}, {"date": "1998-07-16", "close": 14.28641994, "volume": 2236833.0}, {"date": "1998-07-17", "close": 14.4998698, "volume": 4650454.0}, {"date": "1998-07-20", "close": 14.4262664, "volume": 2646215.0}, {"date": "1998-07-21", "close": 14.495453596, "volume": 4500325.0}, {"date": "1998-07-22", "close": 14.4262664, "volume": 2493227.0}, {"date": "1998-07-23", "close": 14.52195082, "volume": 4734269.0}, {"date": "1998-07-24", "close": 14.5366715, "volume": 4312055.0}, {"date": "1998-07-27", "close": 14.66179728, "volume": 4084780.0}, {"date": "1998-07-28", "close": 15.03717462, "volume": 7088713.0}, {"date": "1998-07-29", "close": 15.54503808, "volume": 12014245.0}, {"date": "1998-07-30", "close": 15.9351361, "volume": 11137039.0}, {"date": "1998-07-31", "close": 16.046277234, "volume": 19400715.0}, {"date": "1998-08-03", "close": 15.47143468, "volume": 4621850.0}, {"date": "1998-08-04", "close": 15.28742618, "volume": 4036117.0}, {"date": "1998-08-05", "close": 15.3463089, "volume": 6703337.0}, {"date": "1998-08-06", "close": 15.191005726, "volume": 5006731.0}, {"date": "1998-08-07", "close": 15.3095072, "volume": 3337486.0}, {"date": "1998-08-10", "close": 15.42727264, "volume": 2540679.0}, {"date": "1998-08-11", "close": 15.6039208, "volume": 4141089.0}, {"date": "1998-08-12", "close": 15.794553606, "volume": 5823543.0}, {"date": "1998-08-13", "close": 15.9719378, "volume": 5711710.0}, {"date": "1998-08-14", "close": 16.020516044, "volume": 4283412.0}, {"date": "1998-08-17", "close": 15.456714, "volume": 3546929.0}, {"date": "1998-08-18", "close": 16.18538766, "volume": 8899006.0}, {"date": "1998-08-19", "close": 16.4135582, "volume": 4628264.0}, {"date": "1998-08-20", "close": 16.39883752, "volume": 4369270.0}, {"date": "1998-08-21", "close": 16.35467548, "volume": 2852477.0}, {"date": "1998-08-24", "close": 16.10442392, "volume": 3004099.0}, {"date": "1998-08-25", "close": 15.96457746, "volume": 4055515.0}, {"date": "1998-08-26", "close": 15.815162558, "volume": 4614262.0}, {"date": "1998-08-27", "close": 15.3095072, "volume": 7600956.0}, {"date": "1998-08-28", "close": 15.76216811, "volume": 9971467.0}, {"date": "1998-08-31", "close": 15.74376726, "volume": 22017457.0}, {"date": "1998-09-01", "close": 15.450089694, "volume": 6095981.0}, {"date": "1998-09-02", "close": 15.2727055, "volume": 3826095.0}, {"date": "1998-09-03", "close": 15.528845332, "volume": 7023074.0}, {"date": "1998-09-04", "close": 15.57815961, "volume": 3123967.0}, {"date": "1998-09-07", "close": 15.75848794, "volume": 2790650.0}, {"date": "1998-09-08", "close": 15.5671191, "volume": 2189080.0}, {"date": "1998-09-09", "close": 15.5303174, "volume": 3200923.0}, {"date": "1998-09-10", "close": 15.419176266, "volume": 2401275.0}, {"date": "1998-09-11", "close": 15.1623004, "volume": 4105469.0}, {"date": "1998-09-14", "close": 15.4199123, "volume": 2034553.0}, {"date": "1998-09-15", "close": 15.6039208, "volume": 2239581.0}, {"date": "1998-09-16", "close": 15.48615536, "volume": 2587481.0}, {"date": "1998-09-17", "close": 15.352933206, "volume": 1609790.0}, {"date": "1998-09-18", "close": 15.375014226, "volume": 1733953.0}, {"date": "1998-09-21", "close": 15.53767774, "volume": 3341327.0}, {"date": "1998-09-22", "close": 15.824731, "volume": 5489240.0}, {"date": "1998-09-23", "close": 16.06026188, "volume": 4037554.0}, {"date": "1998-09-24", "close": 16.1559463, "volume": 6223116.0}, {"date": "1998-09-25", "close": 15.7143259, "volume": 7417771.0}, {"date": "1998-09-28", "close": 15.4935157, "volume": 2858519.0}, {"date": "1998-09-29", "close": 15.386054736, "volume": 5826895.0}, {"date": "1998-09-30", "close": 15.0518953, "volume": 10232355.0}, {"date": "1998-10-01", "close": 14.733928612, "volume": 8138517.0}, {"date": "1998-10-02", "close": 14.30850096, "volume": 10128820.0}, {"date": "1998-10-05", "close": 14.1318528, "volume": 2260364.0}, {"date": "1998-10-06", "close": 13.8374392, "volume": 7281291.0}, {"date": "1998-10-07", "close": 14.0582494, "volume": 3559442.0}, {"date": "1998-10-08", "close": 13.8742409, "volume": 2509813.0}, {"date": "1998-10-09", "close": 13.66815138, "volume": 4736831.0}, {"date": "1998-10-12", "close": 13.8374392, "volume": 2390759.0}, {"date": "1998-10-13", "close": 14.0582494, "volume": 3566284.0}, {"date": "1998-10-14", "close": 13.71967376, "volume": 3908421.0}, {"date": "1998-10-15", "close": 13.69759274, "volume": 3037490.0}, {"date": "1998-10-16", "close": 13.773404242, "volume": 2810456.0}, {"date": "1998-10-19", "close": 13.7638358, "volume": 2336510.0}, {"date": "1998-10-20", "close": 13.77119614, "volume": 2597607.0}, {"date": "1998-10-21", "close": 13.7270341, "volume": 2143730.0}, {"date": "1998-10-22", "close": 13.746170984, "volume": 1125972.0}, {"date": "1998-10-23", "close": 13.68287206, "volume": 1733977.0}, {"date": "1998-10-26", "close": 13.6534307, "volume": 3196583.0}, {"date": "1998-10-27", "close": 13.586451606, "volume": 2128927.0}, {"date": "1998-10-28", "close": 13.88160124, "volume": 3631169.0}, {"date": "1998-10-29", "close": 13.984646, "volume": 2660417.0}, {"date": "1998-10-30", "close": 14.008935122, "volume": 4346962.0}, {"date": "1998-11-02", "close": 14.1318528, "volume": 4169801.0}, {"date": "1998-11-03", "close": 14.02880804, "volume": 1935959.0}, {"date": "1998-11-04", "close": 14.019975632, "volume": 1995636.0}, {"date": "1998-11-05", "close": 14.2422579, "volume": 2738966.0}, {"date": "1998-11-06", "close": 14.3894647, "volume": 5029950.0}, {"date": "1998-11-09", "close": 14.42258623, "volume": 2130332.0}, {"date": "1998-11-10", "close": 14.5734732, "volume": 5564755.0}, {"date": "1998-11-11", "close": 14.94885054, "volume": 4603236.0}, {"date": "1998-11-12", "close": 14.72068, "volume": 5072279.0}, {"date": "1998-11-13", "close": 14.579361472, "volume": 1524339.0}, {"date": "1998-11-16", "close": 14.63235592, "volume": 2263334.0}, {"date": "1998-11-17", "close": 14.6470766, "volume": 2042937.0}, {"date": "1998-11-18", "close": 14.6470766, "volume": 2698870.0}, {"date": "1998-11-19", "close": 14.597026288, "volume": 2833857.0}, {"date": "1998-11-20", "close": 14.7942834, "volume": 2524847.0}, {"date": "1998-11-23", "close": 14.822252692, "volume": 2361005.0}, {"date": "1998-11-24", "close": 15.088697, "volume": 5808037.0}, {"date": "1998-11-25", "close": 15.07397632, "volume": 3979409.0}, {"date": "1998-11-26", "close": 15.097529408, "volume": 3956476.0}, {"date": "1998-11-27", "close": 15.1623004, "volume": 5668169.0}, {"date": "1998-11-30", "close": 15.176285046, "volume": 3032880.0}, {"date": "1998-12-01", "close": 14.92676952, "volume": 5758938.0}, {"date": "1998-12-02", "close": 15.13285904, "volume": 6775260.0}, {"date": "1998-12-03", "close": 14.9414902, "volume": 3327243.0}, {"date": "1998-12-04", "close": 14.80532391, "volume": 2684384.0}, {"date": "1998-12-07", "close": 14.85316612, "volume": 1958324.0}, {"date": "1998-12-08", "close": 14.962099152, "volume": 3910571.0}, {"date": "1998-12-09", "close": 15.25062448, "volume": 9470580.0}, {"date": "1998-12-10", "close": 15.3831106, "volume": 4377809.0}, {"date": "1998-12-11", "close": 15.7511276, "volume": 11341760.0}, {"date": "1998-12-14", "close": 15.856380462, "volume": 8137827.0}, {"date": "1998-12-15", "close": 15.6039208, "volume": 8037335.0}, {"date": "1998-12-16", "close": 15.400775416, "volume": 4269509.0}, {"date": "1998-12-17", "close": 15.09605734, "volume": 4619189.0}, {"date": "1998-12-18", "close": 14.87524714, "volume": 13019507.0}, {"date": "1998-12-21", "close": 14.24961824, "volume": 3250281.0}, {"date": "1998-12-22", "close": 14.68755847, "volume": 5468662.0}, {"date": "1998-12-23", "close": 14.8310851, "volume": 2430590.0}, {"date": "1998-12-24", "close": 14.800907706, "volume": 1648538.0}, {"date": "1998-12-25", "close": 14.800907706, "volume": null}, {"date": "1998-12-28", "close": 14.800907706, "volume": null}, {"date": "1998-12-29", "close": 14.51459048, "volume": 2753905.0}, {"date": "1998-12-30", "close": 15.0150936, "volume": 5112897.0}, {"date": "1998-12-31", "close": 15.21750295, "volume": 7597290.0}, {"date": "1999-01-01", "close": 15.21750295, "volume": null}, {"date": "1999-01-04", "close": 15.39047094, "volume": 4860506.0}, {"date": "1999-01-05", "close": 15.39047094, "volume": 9023295.0}, {"date": "1999-01-06", "close": 15.2359038, "volume": 6631089.0}, {"date": "1999-01-07", "close": 15.204254338, "volume": 5328687.0}, {"date": "1999-01-08", "close": 14.82372476, "volume": 3498276.0}, {"date": "1999-01-11", "close": 14.96357122, "volume": 2600004.0}, {"date": "1999-01-12", "close": 14.758953768, "volume": 3315442.0}, {"date": "1999-01-13", "close": 14.430682604, "volume": 4168847.0}, {"date": "1999-01-14", "close": 14.026599938, "volume": 4026129.0}, {"date": "1999-01-15", "close": 14.4262664, "volume": 2611256.0}, {"date": "1999-01-18", "close": 14.55875252, "volume": 2346799.0}, {"date": "1999-01-19", "close": 14.58083354, "volume": 3259767.0}, {"date": "1999-01-20", "close": 14.88260748, "volume": 3708710.0}, {"date": "1999-01-21", "close": 14.72068, "volume": 2724755.0}, {"date": "1999-01-22", "close": 14.4262664, "volume": 3279570.0}, {"date": "1999-01-25", "close": 14.2422579, "volume": 2712405.0}, {"date": "1999-01-26", "close": 14.2422579, "volume": null}, {"date": "1999-01-27", "close": 14.3158613, "volume": 1783075.0}, {"date": "1999-01-28", "close": 14.125228494, "volume": 3628790.0}, {"date": "1999-01-29", "close": 14.1686545, "volume": 5662510.0}, {"date": "1999-02-01", "close": 14.326165776, "volume": 2373351.0}, {"date": "1999-02-02", "close": 14.2054562, "volume": 2031489.0}, {"date": "1999-02-03", "close": 14.0214477, "volume": 1647067.0}, {"date": "1999-02-04", "close": 14.34898283, "volume": 2287708.0}, {"date": "1999-02-05", "close": 14.1318528, "volume": 2949716.0}, {"date": "1999-02-08", "close": 14.0950511, "volume": 1552859.0}, {"date": "1999-02-09", "close": 13.99568651, "volume": 2053584.0}, {"date": "1999-02-10", "close": 13.9478443, "volume": 2623944.0}, {"date": "1999-02-11", "close": 13.6534307, "volume": 2624612.0}, {"date": "1999-02-12", "close": 13.79327716, "volume": 2625487.0}, {"date": "1999-02-15", "close": 13.616629, "volume": 2564291.0}, {"date": "1999-02-16", "close": 13.84479954, "volume": 2158395.0}, {"date": "1999-02-17", "close": 14.23489756, "volume": 2808870.0}, {"date": "1999-02-18", "close": 14.18337518, "volume": 2875560.0}, {"date": "1999-02-19", "close": 14.175278806, "volume": 1854278.0}, {"date": "1999-02-22", "close": 14.41154572, "volume": 5449055.0}, {"date": "1999-02-23", "close": 14.650020736, "volume": 2733174.0}, {"date": "1999-02-24", "close": 14.12449246, "volume": 2960659.0}, {"date": "1999-02-25", "close": 13.92576328, "volume": 3253638.0}, {"date": "1999-02-26", "close": 13.420843956, "volume": 7389528.0}, {"date": "1999-03-01", "close": 13.6902324, "volume": 3470539.0}, {"date": "1999-03-02", "close": 13.5062239, "volume": 4539269.0}, {"date": "1999-03-03", "close": 13.3958188, "volume": 2913988.0}, {"date": "1999-03-04", "close": 13.27805336, "volume": 4421210.0}, {"date": "1999-03-05", "close": 13.28909387, "volume": 3187637.0}, {"date": "1999-03-08", "close": 13.223586844, "volume": 1810975.0}, {"date": "1999-03-09", "close": 13.1750086, "volume": 2178485.0}, {"date": "1999-03-10", "close": 12.9541984, "volume": 3418716.0}, {"date": "1999-03-11", "close": 13.192673416, "volume": 3924304.0}, {"date": "1999-03-12", "close": 13.1014052, "volume": 1584635.0}, {"date": "1999-03-15", "close": 13.18236894, "volume": 2899301.0}, {"date": "1999-03-16", "close": 13.07932418, "volume": 2266815.0}, {"date": "1999-03-17", "close": 13.15292758, "volume": 2349485.0}, {"date": "1999-03-18", "close": 13.1014052, "volume": 2248472.0}, {"date": "1999-03-19", "close": 13.16028792, "volume": 2151996.0}, {"date": "1999-03-22", "close": 13.1014052, "volume": 2047757.0}, {"date": "1999-03-23", "close": 13.1014052, "volume": 5416807.0}, {"date": "1999-03-24", "close": 12.87323466, "volume": 2381549.0}, {"date": "1999-03-25", "close": 12.9173967, "volume": 2521332.0}, {"date": "1999-03-26", "close": 12.9173967, "volume": 11830387.0}, {"date": "1999-03-29", "close": 12.8437933, "volume": 2793486.0}, {"date": "1999-03-30", "close": 12.79227092, "volume": 3807696.0}, {"date": "1999-03-31", "close": 12.71130718, "volume": 3737486.0}, {"date": "1999-04-01", "close": 12.894579646, "volume": 2235079.0}, {"date": "1999-04-02", "close": 12.894579646, "volume": null}, {"date": "1999-04-05", "close": 12.894579646, "volume": null}, {"date": "1999-04-06", "close": 12.9910001, "volume": 2067250.0}, {"date": "1999-04-07", "close": 13.040314378, "volume": 2514565.0}, {"date": "1999-04-08", "close": 13.2118103, "volume": 3957660.0}, {"date": "1999-04-09", "close": 13.290565938, "volume": 3397728.0}, {"date": "1999-04-12", "close": 13.353128828, "volume": 4725253.0}, {"date": "1999-04-13", "close": 13.52094458, "volume": 4437091.0}, {"date": "1999-04-14", "close": 13.497391492, "volume": 3615527.0}, {"date": "1999-04-15", "close": 13.36637744, "volume": 3661237.0}, {"date": "1999-04-16", "close": 13.243459762, "volume": 2744065.0}, {"date": "1999-04-19", "close": 13.1014052, "volume": 2950009.0}, {"date": "1999-04-20", "close": 12.970391148, "volume": 2844674.0}, {"date": "1999-04-21", "close": 12.93211738, "volume": 2121159.0}, {"date": "1999-04-22", "close": 12.90267602, "volume": 3888661.0}, {"date": "1999-04-23", "close": 13.13084656, "volume": 5280487.0}, {"date": "1999-04-26", "close": 13.01308112, "volume": 779740.0}, {"date": "1999-04-27", "close": 12.98363976, "volume": 2948261.0}, {"date": "1999-04-28", "close": 12.93947772, "volume": 3276058.0}, {"date": "1999-04-29", "close": 12.85851398, "volume": 2177849.0}, {"date": "1999-04-30", "close": 12.9910001, "volume": 5275730.0}, {"date": "1999-05-03", "close": 12.991736134, "volume": 2277523.0}, {"date": "1999-05-04", "close": 12.91003636, "volume": 3232866.0}, {"date": "1999-05-05", "close": 12.88795534, "volume": 6258949.0}, {"date": "1999-05-06", "close": 12.886483272, "volume": 3011611.0}, {"date": "1999-05-07", "close": 12.8069916, "volume": 4416871.0}, {"date": "1999-05-10", "close": 12.93211738, "volume": 2658879.0}, {"date": "1999-05-11", "close": 12.880595, "volume": 3911784.0}, {"date": "1999-05-12", "close": 12.89531568, "volume": 4388576.0}, {"date": "1999-05-13", "close": 13.0646035, "volume": 3812816.0}, {"date": "1999-05-14", "close": 13.2854137, "volume": 3117484.0}, {"date": "1999-05-17", "close": 13.09404486, "volume": 2899960.0}, {"date": "1999-05-18", "close": 12.98731993, "volume": 2461856.0}, {"date": "1999-05-19", "close": 12.83643296, "volume": 2716642.0}, {"date": "1999-05-20", "close": 12.71130718, "volume": 2599834.0}, {"date": "1999-05-21", "close": 12.63034344, "volume": 3142614.0}, {"date": "1999-05-24", "close": 12.7333882, "volume": 3118058.0}, {"date": "1999-05-25", "close": 12.57146072, "volume": 2276880.0}, {"date": "1999-05-26", "close": 12.2181644, "volume": 3183680.0}, {"date": "1999-05-27", "close": 12.2181644, "volume": 3063767.0}, {"date": "1999-05-28", "close": 12.27704712, "volume": 4349169.0}, {"date": "1999-05-31", "close": 12.28440746, "volume": 2647677.0}, {"date": "1999-06-01", "close": 12.2181644, "volume": 2051863.0}, {"date": "1999-06-02", "close": 12.04151624, "volume": 2357292.0}, {"date": "1999-06-03", "close": 12.3653712, "volume": 2141670.0}, {"date": "1999-06-04", "close": 12.268950746, "volume": 1933913.0}, {"date": "1999-06-07", "close": 12.2917678, "volume": 1175739.0}, {"date": "1999-06-08", "close": 12.12984032, "volume": 2250107.0}, {"date": "1999-06-09", "close": 12.079053974, "volume": 1391053.0}, {"date": "1999-06-10", "close": 11.8133457, "volume": 4275455.0}, {"date": "1999-06-11", "close": 11.5557338, "volume": 4605016.0}, {"date": "1999-06-14", "close": 11.5557338, "volume": null}, {"date": "1999-06-15", "close": 11.48949074, "volume": 5961882.0}, {"date": "1999-06-16", "close": 11.574870684, "volume": 2185191.0}, {"date": "1999-06-17", "close": 11.7029406, "volume": 4061774.0}, {"date": "1999-06-18", "close": 11.90903012, "volume": 2189752.0}, {"date": "1999-06-21", "close": 11.848675332, "volume": 2349258.0}, {"date": "1999-06-22", "close": 11.8133457, "volume": 2768435.0}, {"date": "1999-06-23", "close": 11.83542672, "volume": 4143885.0}, {"date": "1999-06-24", "close": 11.8869491, "volume": 5679602.0}, {"date": "1999-06-25", "close": 11.930375106, "volume": 13430270.0}, {"date": "1999-06-28", "close": 12.27704712, "volume": 2585291.0}, {"date": "1999-06-29", "close": 12.26968678, "volume": 2819597.0}, {"date": "1999-06-30", "close": 12.156337544, "volume": 3638184.0}, {"date": "1999-07-01", "close": 12.08567828, "volume": 4494832.0}, {"date": "1999-07-02", "close": 12.3285695, "volume": 2886808.0}, {"date": "1999-07-05", "close": 12.402908934, "volume": 2389020.0}, {"date": "1999-07-06", "close": 12.55674004, "volume": 7161641.0}, {"date": "1999-07-07", "close": 12.5861814, "volume": 3543635.0}, {"date": "1999-07-08", "close": 12.58986157, "volume": 2772371.0}, {"date": "1999-07-09", "close": 12.2917678, "volume": 5437877.0}, {"date": "1999-07-12", "close": 12.49049698, "volume": 1679799.0}, {"date": "1999-07-13", "close": 12.4389746, "volume": 2017014.0}, {"date": "1999-07-14", "close": 12.4757763, "volume": 2222952.0}, {"date": "1999-07-15", "close": 12.4389746, "volume": 2209340.0}, {"date": "1999-07-16", "close": 12.313112786, "volume": 1691469.0}, {"date": "1999-07-19", "close": 12.38009188, "volume": 2281520.0}, {"date": "1999-07-20", "close": 12.7333882, "volume": 2557978.0}, {"date": "1999-07-21", "close": 12.561156244, "volume": 2112174.0}, {"date": "1999-07-22", "close": 12.57146072, "volume": 1878353.0}, {"date": "1999-07-23", "close": 12.512578, "volume": 1649147.0}, {"date": "1999-07-26", "close": 12.4757763, "volume": 1229192.0}, {"date": "1999-07-27", "close": 12.55674004, "volume": 1773853.0}, {"date": "1999-07-28", "close": 12.774606104, "volume": 2250290.0}, {"date": "1999-07-29", "close": 12.924021006, "volume": 4661586.0}, {"date": "1999-07-30", "close": 12.79963126, "volume": 7623296.0}, {"date": "1999-08-02", "close": 12.55674004, "volume": 2756688.0}, {"date": "1999-08-03", "close": 12.512578, "volume": 2280324.0}, {"date": "1999-08-04", "close": 12.4021729, "volume": 3715179.0}, {"date": "1999-08-05", "close": 12.2917678, "volume": 1972613.0}, {"date": "1999-08-06", "close": 12.271894882, "volume": 2449713.0}, {"date": "1999-08-09", "close": 12.0341559, "volume": 1950521.0}, {"date": "1999-08-10", "close": 11.992201962, "volume": 3554497.0}, {"date": "1999-08-11", "close": 11.9973542, "volume": 2030838.0}, {"date": "1999-08-12", "close": 11.85750774, "volume": 3820819.0}, {"date": "1999-08-13", "close": 11.8501474, "volume": 3000175.0}, {"date": "1999-08-16", "close": 12.076845872, "volume": 2718885.0}, {"date": "1999-08-17", "close": 11.63669754, "volume": 5439099.0}, {"date": "1999-08-18", "close": 11.86486808, "volume": 5188498.0}, {"date": "1999-08-19", "close": 11.89430944, "volume": 1920527.0}, {"date": "1999-08-20", "close": 11.752254878, "volume": 2885206.0}, {"date": "1999-08-23", "close": 11.65877856, "volume": 3960750.0}, {"date": "1999-08-24", "close": 11.6293372, "volume": 3230093.0}, {"date": "1999-08-25", "close": 11.46740972, "volume": 3295747.0}, {"date": "1999-08-26", "close": 11.5925355, "volume": 4383602.0}, {"date": "1999-08-27", "close": 11.7029406, "volume": 8050960.0}, {"date": "1999-08-30", "close": 11.6661389, "volume": 1475838.0}, {"date": "1999-08-31", "close": 11.488754706, "volume": 3077490.0}, {"date": "1999-09-01", "close": 11.6293372, "volume": 2837502.0}, {"date": "1999-09-02", "close": 11.4453287, "volume": 1532671.0}, {"date": "1999-09-03", "close": 11.420303544, "volume": 2440965.0}, {"date": "1999-09-06", "close": 11.59989584, "volume": 2380099.0}, {"date": "1999-09-07", "close": 11.45268904, "volume": 2825980.0}, {"date": "1999-09-08", "close": 11.49685108, "volume": 2844070.0}, {"date": "1999-09-09", "close": 11.4453287, "volume": 2459964.0}, {"date": "1999-09-10", "close": 11.3349236, "volume": 3069490.0}, {"date": "1999-09-13", "close": 11.23187884, "volume": 2011192.0}, {"date": "1999-09-14", "close": 11.1141134, "volume": 1909250.0}, {"date": "1999-09-15", "close": 10.935257138, "volume": 4030783.0}, {"date": "1999-09-16", "close": 10.8933032, "volume": 4426878.0}, {"date": "1999-09-17", "close": 11.08467204, "volume": 2229813.0}, {"date": "1999-09-20", "close": 11.054494646, "volume": 1618242.0}, {"date": "1999-09-21", "close": 10.912440084, "volume": 2185371.0}, {"date": "1999-09-22", "close": 10.9301049, "volume": 2421955.0}, {"date": "1999-09-23", "close": 10.7460964, "volume": 2190592.0}, {"date": "1999-09-24", "close": 10.43696212, "volume": 12232992.0}, {"date": "1999-09-27", "close": 10.5252862, "volume": 2864131.0}, {"date": "1999-09-28", "close": 10.402368522, "volume": 2259631.0}, {"date": "1999-09-29", "close": 10.5252862, "volume": 2454315.0}, {"date": "1999-09-30", "close": 10.504677248, "volume": 2526849.0}, {"date": "1999-10-01", "close": 10.5988896, "volume": 2705241.0}, {"date": "1999-10-04", "close": 10.5620879, "volume": 688654.0}, {"date": "1999-10-05", "close": 10.610666144, "volume": 1783151.0}, {"date": "1999-10-06", "close": 10.9301049, "volume": 2117438.0}, {"date": "1999-10-07", "close": 11.46004938, "volume": 4600359.0}, {"date": "1999-10-08", "close": 11.20243748, "volume": 2981547.0}, {"date": "1999-10-11", "close": 11.393070286, "volume": 2424978.0}, {"date": "1999-10-12", "close": 11.313578614, "volume": 2156705.0}, {"date": "1999-10-13", "close": 10.999292096, "volume": 1817371.0}, {"date": "1999-10-14", "close": 11.05523068, "volume": 2609529.0}, {"date": "1999-10-15", "close": 10.9669066, "volume": 933663.0}, {"date": "1999-10-18", "close": 10.84914116, "volume": 1947651.0}, {"date": "1999-10-19", "close": 10.79761878, "volume": 2106632.0}, {"date": "1999-10-20", "close": 10.90802388, "volume": 2241019.0}, {"date": "1999-10-21", "close": 10.9669066, "volume": 1541062.0}, {"date": "1999-10-22", "close": 11.06995136, "volume": 2298778.0}, {"date": "1999-10-25", "close": 11.14355476, "volume": 1940573.0}, {"date": "1999-10-26", "close": 11.06259102, "volume": 1478182.0}, {"date": "1999-10-27", "close": 11.15827544, "volume": 3096016.0}, {"date": "1999-10-28", "close": 11.37908564, "volume": 5202400.0}, {"date": "1999-10-29", "close": 11.736798164, "volume": 9507155.0}, {"date": "1999-11-01", "close": 11.7029406, "volume": 1614415.0}, {"date": "1999-11-02", "close": 11.842051026, "volume": 1419119.0}, {"date": "1999-11-03", "close": 11.39380632, "volume": 3797253.0}, {"date": "1999-11-04", "close": 11.422511646, "volume": 30989846.0}, {"date": "1999-11-05", "close": 11.4821304, "volume": 1540764.0}, {"date": "1999-11-08", "close": 11.21715816, "volume": 2069664.0}, {"date": "1999-11-09", "close": 11.23923918, "volume": 1735088.0}, {"date": "1999-11-10", "close": 11.408527, "volume": 2201420.0}, {"date": "1999-11-11", "close": 11.594743602, "volume": 2075646.0}, {"date": "1999-11-12", "close": 11.557205868, "volume": 3171771.0}, {"date": "1999-11-15", "close": 11.40116666, "volume": 2540168.0}, {"date": "1999-11-16", "close": 11.31284258, "volume": 2324512.0}, {"date": "1999-11-17", "close": 11.3349236, "volume": 2478846.0}, {"date": "1999-11-18", "close": 11.1877168, "volume": 1714148.0}, {"date": "1999-11-19", "close": 11.0773117, "volume": 1939450.0}, {"date": "1999-11-22", "close": 10.8933032, "volume": 2367350.0}, {"date": "1999-11-23", "close": 11.08467204, "volume": 3357645.0}, {"date": "1999-11-24", "close": 11.0773117, "volume": 1862470.0}, {"date": "1999-11-25", "close": 11.04051, "volume": 1761939.0}, {"date": "1999-11-26", "close": 10.95954626, "volume": 3864452.0}, {"date": "1999-11-29", "close": 10.90066354, "volume": 2458836.0}, {"date": "1999-11-30", "close": 10.8565015, "volume": 2143760.0}, {"date": "1999-12-01", "close": 11.0037083, "volume": 3272618.0}, {"date": "1999-12-02", "close": 11.3349236, "volume": 4529050.0}, {"date": "1999-12-03", "close": 11.14355476, "volume": 1798897.0}, {"date": "1999-12-06", "close": 11.63669754, "volume": 4180576.0}, {"date": "1999-12-07", "close": 11.5925355, "volume": 2298633.0}, {"date": "1999-12-08", "close": 11.62197686, "volume": 2329570.0}, {"date": "1999-12-09", "close": 12.07831794, "volume": 4936367.0}, {"date": "1999-12-10", "close": 11.880324794, "volume": 2078894.0}, {"date": "1999-12-13", "close": 11.705884736, "volume": 2184811.0}, {"date": "1999-12-14", "close": 11.843523094, "volume": 2986961.0}, {"date": "1999-12-15", "close": 12.0341559, "volume": 4931352.0}, {"date": "1999-12-16", "close": 11.85750774, "volume": 1726904.0}, {"date": "1999-12-17", "close": 11.823650176, "volume": 1611021.0}, {"date": "1999-12-20", "close": 12.3653712, "volume": 3041062.0}, {"date": "1999-12-21", "close": 12.199027516, "volume": 1773225.0}, {"date": "1999-12-22", "close": 12.3653712, "volume": 1656937.0}, {"date": "1999-12-23", "close": 12.26232644, "volume": 1234125.0}, {"date": "1999-12-24", "close": 12.37273154, "volume": 11029170.0}, {"date": "1999-12-27", "close": 12.37273154, "volume": null}, {"date": "1999-12-28", "close": 12.37273154, "volume": null}, {"date": "1999-12-29", "close": 12.4021729, "volume": 525523.0}, {"date": "1999-12-30", "close": 12.38745222, "volume": 433263.0}, {"date": "1999-12-31", "close": 12.38745222, "volume": null}, {"date": "2000-01-03", "close": 12.38745222, "volume": null}, {"date": "2000-01-04", "close": 11.990729894, "volume": 1888651.0}, {"date": "2000-01-05", "close": 11.4821304, "volume": 3610457.0}, {"date": "2000-01-06", "close": 11.15827544, "volume": 2490214.0}, {"date": "2000-01-07", "close": 11.643321846, "volume": 2103895.0}, {"date": "2000-01-10", "close": 12.101134994, "volume": 1937432.0}, {"date": "2000-01-11", "close": 12.05623692, "volume": 2381376.0}, {"date": "2000-01-12", "close": 11.9237508, "volume": 2745206.0}, {"date": "2000-01-13", "close": 11.589591364, "volume": 1848175.0}, {"date": "2000-01-14", "close": 12.08567828, "volume": 5010417.0}, {"date": "2000-01-17", "close": 12.305752446, "volume": 3930157.0}, {"date": "2000-01-18", "close": 12.271158848, "volume": 4788032.0}, {"date": "2000-01-19", "close": 12.144561, "volume": 1646584.0}, {"date": "2000-01-20", "close": 11.96791284, "volume": 1869639.0}, {"date": "2000-01-21", "close": 11.881060828, "volume": 1636297.0}, {"date": "2000-01-24", "close": 11.71030094, "volume": 1457339.0}, {"date": "2000-01-25", "close": 11.6293372, "volume": 2209122.0}, {"date": "2000-01-26", "close": 11.6293372, "volume": null}, {"date": "2000-01-27", "close": 11.8133457, "volume": 1830247.0}, {"date": "2000-01-28", "close": 11.319466886, "volume": 3667825.0}, {"date": "2000-01-31", "close": 11.1877168, "volume": 4281320.0}, {"date": "2000-02-01", "close": 11.08467204, "volume": 2013297.0}, {"date": "2000-02-02", "close": 10.86386184, "volume": 2488240.0}, {"date": "2000-02-03", "close": 11.248807622, "volume": 2786306.0}, {"date": "2000-02-07", "close": 11.031677592, "volume": 1903549.0}, {"date": "2000-02-08", "close": 11.03314966, "volume": 1601209.0}, {"date": "2000-02-09", "close": 10.9301049, "volume": 1511345.0}, {"date": "2000-02-10", "close": 11.159011474, "volume": 6235171.0}, {"date": "2000-02-11", "close": 10.9669066, "volume": 1616317.0}, {"date": "2000-02-14", "close": 10.67985334, "volume": 2941537.0}, {"date": "2000-02-16", "close": 10.5988896, "volume": 3045545.0}, {"date": "2000-02-17", "close": 10.304476, "volume": 5215979.0}, {"date": "2000-02-21", "close": 10.261786028, "volume": 2734834.0}, {"date": "2000-02-23", "close": 10.638635436, "volume": 3793844.0}, {"date": "2000-02-24", "close": 11.092768414, "volume": 4975051.0}, {"date": "2000-02-25", "close": 11.02578932, "volume": 3435773.0}, {"date": "2000-02-28", "close": 10.503941214, "volume": 1503194.0}, {"date": "2000-02-29", "close": 10.886678894, "volume": 2195748.0}, {"date": "2000-03-01", "close": 11.04051, "volume": 2037422.0}, {"date": "2000-03-02", "close": 11.04051, "volume": 2401992.0}, {"date": "2000-03-03", "close": 10.811603426, "volume": 2324856.0}, {"date": "2000-03-06", "close": 10.530438438, "volume": 1203538.0}, {"date": "2000-03-07", "close": 10.751984672, "volume": 4183399.0}, {"date": "2000-03-08", "close": 11.60725618, "volume": 7737734.0}, {"date": "2000-03-09", "close": 12.0341559, "volume": 9781426.0}, {"date": "2000-03-10", "close": 11.76182332, "volume": 8487999.0}, {"date": "2000-03-13", "close": 12.040044172, "volume": 4569059.0}, {"date": "2000-03-14", "close": 12.12247998, "volume": 3578219.0}, {"date": "2000-03-15", "close": 11.7397423, "volume": 4411088.0}, {"date": "2000-03-16", "close": 11.62565703, "volume": 1870725.0}, {"date": "2000-03-17", "close": 11.54469329, "volume": 2589985.0}, {"date": "2000-03-20", "close": 12.44633494, "volume": 3815312.0}, {"date": "2000-03-21", "close": 11.95319216, "volume": 3653098.0}, {"date": "2000-03-22", "close": 12.14824117, "volume": 1523847.0}, {"date": "2000-03-23", "close": 12.40953324, "volume": 5434540.0}, {"date": "2000-03-24", "close": 12.312376752, "volume": 2648144.0}, {"date": "2000-03-27", "close": 11.78390434, "volume": 1933068.0}, {"date": "2000-03-28", "close": 11.619768758, "volume": 2639161.0}, {"date": "2000-03-29", "close": 11.776544, "volume": 2694977.0}, {"date": "2000-03-30", "close": 11.6661389, "volume": 2158043.0}, {"date": "2000-03-31", "close": 11.45268904, "volume": 12435862.0}, {"date": "2000-04-03", "close": 11.931847174, "volume": 1953399.0}, {"date": "2000-04-04", "close": 12.3653712, "volume": 5790882.0}, {"date": "2000-04-05", "close": 12.3653712, "volume": 2095612.0}, {"date": "2000-04-06", "close": 11.7397423, "volume": 2515923.0}, {"date": "2000-04-07", "close": 11.529236576, "volume": 4231857.0}, {"date": "2000-04-10", "close": 11.408527, "volume": 2226816.0}, {"date": "2000-04-11", "close": 11.895781508, "volume": 2565500.0}, {"date": "2000-04-12", "close": 11.63669754, "volume": 960513.0}, {"date": "2000-04-13", "close": 11.7397423, "volume": 1630089.0}, {"date": "2000-04-14", "close": 11.776544, "volume": 826614.0}, {"date": "2000-04-17", "close": 11.03314966, "volume": 2576999.0}, {"date": "2000-04-18", "close": 11.0037083, "volume": 2817881.0}, {"date": "2000-04-19", "close": 11.124417876, "volume": 2194043.0}, {"date": "2000-04-20", "close": 11.1877168, "volume": 1000855.0}, {"date": "2000-04-26", "close": 11.1141134, "volume": 2137632.0}, {"date": "2000-04-27", "close": 11.12883408, "volume": 1478949.0}, {"date": "2000-04-28", "close": 11.04051, "volume": 4130365.0}, {"date": "2000-05-01", "close": 10.98162728, "volume": 1572347.0}, {"date": "2000-05-02", "close": 11.12883408, "volume": 1023858.0}, {"date": "2000-05-03", "close": 10.98162728, "volume": 1101065.0}, {"date": "2000-05-04", "close": 10.8196998, "volume": 1323961.0}, {"date": "2000-05-05", "close": 11.2613202, "volume": 1102953.0}, {"date": "2000-05-08", "close": 11.3349236, "volume": 1704417.0}, {"date": "2000-05-09", "close": 11.159011474, "volume": 917668.0}, {"date": "2000-05-10", "close": 11.05891085, "volume": 1298397.0}, {"date": "2000-05-11", "close": 10.95218592, "volume": 1086919.0}, {"date": "2000-05-12", "close": 10.9301049, "volume": 3189455.0}, {"date": "2000-05-15", "close": 10.672493, "volume": 3799716.0}, {"date": "2000-05-16", "close": 10.7460964, "volume": 1218433.0}, {"date": "2000-05-17", "close": 10.7092947, "volume": 2448256.0}, {"date": "2000-05-18", "close": 10.59152926, "volume": 1951433.0}, {"date": "2000-05-19", "close": 10.998556062, "volume": 3466015.0}, {"date": "2000-05-22", "close": 11.13619442, "volume": 2220260.0}, {"date": "2000-05-23", "close": 11.20243748, "volume": 2264546.0}, {"date": "2000-05-24", "close": 11.075103598, "volume": 1734289.0}, {"date": "2000-05-25", "close": 11.04787034, "volume": 1612189.0}, {"date": "2000-05-26", "close": 11.01842898, "volume": 2961697.0}, {"date": "2000-05-29", "close": 11.08467204, "volume": 1841359.0}, {"date": "2000-05-30", "close": 11.1877168, "volume": 1106184.0}, {"date": "2000-05-31", "close": 11.203173514, "volume": 3258279.0}, {"date": "2000-06-01", "close": 11.4821304, "volume": 2801433.0}, {"date": "2000-06-02", "close": 11.773599864, "volume": 2389490.0}, {"date": "2000-06-05", "close": 11.889157202, "volume": 2161010.0}, {"date": "2000-06-06", "close": 12.0341559, "volume": 3875394.0}, {"date": "2000-06-07", "close": 11.82070604, "volume": 1402548.0}, {"date": "2000-06-08", "close": 11.966440772, "volume": 1444182.0}, {"date": "2000-06-09", "close": 11.814817768, "volume": 1744732.0}, {"date": "2000-06-13", "close": 11.46004938, "volume": 2870767.0}, {"date": "2000-06-14", "close": 11.7397423, "volume": 1593983.0}, {"date": "2000-06-15", "close": 11.811873632, "volume": 3277028.0}, {"date": "2000-06-16", "close": 11.95319216, "volume": 1726322.0}, {"date": "2000-06-19", "close": 11.79126468, "volume": 2539717.0}, {"date": "2000-06-20", "close": 11.8501474, "volume": 2954069.0}, {"date": "2000-06-21", "close": 11.8133457, "volume": 3840399.0}, {"date": "2000-06-22", "close": 11.72502162, "volume": 2577636.0}, {"date": "2000-06-23", "close": 11.705148702, "volume": 1929043.0}, {"date": "2000-06-26", "close": 11.68085958, "volume": 2633536.0}, {"date": "2000-06-27", "close": 11.97527318, "volume": 3399650.0}, {"date": "2000-06-28", "close": 12.2549661, "volume": 5191002.0}, {"date": "2000-06-29", "close": 12.3653712, "volume": 5285517.0}, {"date": "2000-06-30", "close": 12.512578, "volume": 18948352.0}, {"date": "2000-07-03", "close": 12.500065422, "volume": 2531530.0}, {"date": "2000-07-04", "close": 12.65242446, "volume": 2152239.0}, {"date": "2000-07-05", "close": 12.96523891, "volume": 3812842.0}, {"date": "2000-07-06", "close": 13.240515626, "volume": 5185940.0}, {"date": "2000-07-07", "close": 12.6229831, "volume": 4458490.0}, {"date": "2000-07-10", "close": 12.4021729, "volume": 2190827.0}, {"date": "2000-07-11", "close": 12.52729868, "volume": 3102377.0}, {"date": "2000-07-12", "close": 12.61562276, "volume": 2156149.0}, {"date": "2000-07-13", "close": 12.5493797, "volume": 2411348.0}, {"date": "2000-07-14", "close": 12.79227092, "volume": 3020248.0}, {"date": "2000-07-17", "close": 12.82907262, "volume": 2607704.0}, {"date": "2000-07-18", "close": 12.8437933, "volume": 6937799.0}, {"date": "2000-07-19", "close": 12.97627942, "volume": 4212107.0}, {"date": "2000-07-20", "close": 12.9541984, "volume": 3286335.0}, {"date": "2000-07-21", "close": 13.0278018, "volume": 2970410.0}, {"date": "2000-07-24", "close": 12.852625708, "volume": 2352298.0}, {"date": "2000-07-25", "close": 12.6965865, "volume": 2528894.0}, {"date": "2000-07-26", "close": 12.68186582, "volume": 2238922.0}, {"date": "2000-07-27", "close": 12.7333882, "volume": 3619969.0}, {"date": "2000-07-28", "close": 12.8069916, "volume": 4130637.0}, {"date": "2000-07-31", "close": 12.7333882, "volume": 1749145.0}, {"date": "2000-08-01", "close": 12.7701899, "volume": 3324584.0}, {"date": "2000-08-02", "close": 12.78491058, "volume": 3877905.0}, {"date": "2000-08-03", "close": 12.68186582, "volume": 1156792.0}, {"date": "2000-08-04", "close": 12.634759644, "volume": 1590439.0}, {"date": "2000-08-07", "close": 12.6965865, "volume": 1102777.0}, {"date": "2000-08-08", "close": 12.776814206, "volume": 2837104.0}, {"date": "2000-08-09", "close": 12.93211738, "volume": 2623532.0}, {"date": "2000-08-10", "close": 12.999096474, "volume": 5104880.0}, {"date": "2000-08-11", "close": 13.03516214, "volume": 4215323.0}, {"date": "2000-08-14", "close": 13.03516214, "volume": 1531545.0}, {"date": "2000-08-15", "close": 13.065339534, "volume": 1745663.0}, {"date": "2000-08-16", "close": 13.05724316, "volume": 1219556.0}, {"date": "2000-08-17", "close": 13.0646035, "volume": 1424009.0}, {"date": "2000-08-18", "close": 13.0646035, "volume": 1095316.0}, {"date": "2000-08-21", "close": 13.03516214, "volume": 1127328.0}, {"date": "2000-08-22", "close": 13.069019704, "volume": 3014039.0}, {"date": "2000-08-23", "close": 13.16028792, "volume": 2978308.0}, {"date": "2000-08-24", "close": 13.3222154, "volume": 6049041.0}, {"date": "2000-08-25", "close": 13.42526016, "volume": 8060276.0}, {"date": "2000-08-28", "close": 13.166912226, "volume": 4610654.0}, {"date": "2000-08-29", "close": 13.142623104, "volume": 1949421.0}, {"date": "2000-08-30", "close": 13.23389132, "volume": 3497204.0}, {"date": "2000-08-31", "close": 13.11612588, "volume": 1647185.0}, {"date": "2000-09-01", "close": 13.27805336, "volume": 2873623.0}, {"date": "2000-09-04", "close": 13.24125166, "volume": 869203.0}, {"date": "2000-09-05", "close": 13.15292758, "volume": 980726.0}, {"date": "2000-09-06", "close": 13.088892622, "volume": 2175038.0}, {"date": "2000-09-07", "close": 12.9910001, "volume": 2245851.0}, {"date": "2000-09-08", "close": 12.9541984, "volume": 1788760.0}, {"date": "2000-09-11", "close": 12.857777946, "volume": 1628183.0}, {"date": "2000-09-12", "close": 12.90267602, "volume": 2259476.0}, {"date": "2000-09-13", "close": 12.8437933, "volume": 1988113.0}, {"date": "2000-09-14", "close": 12.880595, "volume": 1684771.0}, {"date": "2000-09-15", "close": 12.512578, "volume": 3682292.0}, {"date": "2000-09-18", "close": 12.43529443, "volume": 2016444.0}, {"date": "2000-09-19", "close": 12.425725988, "volume": 2642011.0}, {"date": "2000-09-20", "close": 12.48313664, "volume": 1720445.0}, {"date": "2000-09-21", "close": 12.59354174, "volume": 2340655.0}, {"date": "2000-09-22", "close": 12.215220264, "volume": 3448743.0}, {"date": "2000-09-25", "close": 12.2917678, "volume": 1509543.0}, {"date": "2000-09-26", "close": 12.33592984, "volume": 1860914.0}, {"date": "2000-09-27", "close": 12.428670124, "volume": 1494773.0}, {"date": "2000-09-28", "close": 12.322681228, "volume": 1671027.0}, {"date": "2000-09-29", "close": 12.0709576, "volume": 12480482.0}, {"date": "2000-10-02", "close": 12.02679556, "volume": 763976.0}, {"date": "2000-10-03", "close": 12.1813627, "volume": 3245512.0}, {"date": "2000-10-04", "close": 12.38745222, "volume": 2107503.0}, {"date": "2000-10-05", "close": 12.4021729, "volume": 2227279.0}, {"date": "2000-10-06", "close": 12.724555792, "volume": 5180786.0}, {"date": "2000-10-09", "close": 12.52729868, "volume": 2162566.0}, {"date": "2000-10-10", "close": 12.249077828, "volume": 4033560.0}, {"date": "2000-10-11", "close": 12.1813627, "volume": 2636333.0}, {"date": "2000-10-12", "close": 12.40585307, "volume": 2078862.0}, {"date": "2000-10-13", "close": 12.471360096, "volume": 2476292.0}, {"date": "2000-10-16", "close": 12.61930293, "volume": 1208197.0}, {"date": "2000-10-17", "close": 12.6229831, "volume": 1509974.0}, {"date": "2000-10-18", "close": 12.63770378, "volume": 1198019.0}, {"date": "2000-10-19", "close": 12.575876924, "volume": 1990229.0}, {"date": "2000-10-20", "close": 12.55674004, "volume": 1445751.0}, {"date": "2000-10-23", "close": 12.64506412, "volume": 2077496.0}, {"date": "2000-10-24", "close": 12.658312732, "volume": 1436940.0}, {"date": "2000-10-25", "close": 12.8437933, "volume": 2741664.0}, {"date": "2000-10-26", "close": 12.9541984, "volume": 1782668.0}, {"date": "2000-10-27", "close": 13.04988282, "volume": 2389608.0}, {"date": "2000-10-30", "close": 13.02044146, "volume": 1093125.0}, {"date": "2000-10-31", "close": 12.79963126, "volume": 1744476.0}, {"date": "2000-11-01", "close": 12.81435194, "volume": 1366016.0}, {"date": "2000-11-02", "close": 12.76282956, "volume": 935340.0}, {"date": "2000-11-03", "close": 12.880595, "volume": 1258140.0}, {"date": "2000-11-06", "close": 13.025593698, "volume": 1462999.0}, {"date": "2000-11-07", "close": 13.158079818, "volume": 2369793.0}, {"date": "2000-11-08", "close": 13.3222154, "volume": 3896171.0}, {"date": "2000-11-09", "close": 13.248612, "volume": 2773346.0}, {"date": "2000-11-10", "close": 13.1750086, "volume": 3986183.0}, {"date": "2000-11-13", "close": 13.29277404, "volume": 2460074.0}, {"date": "2000-11-14", "close": 13.63502985, "volume": 4324955.0}, {"date": "2000-11-15", "close": 13.92576328, "volume": 5059989.0}, {"date": "2000-11-16", "close": 13.93312362, "volume": 4425423.0}, {"date": "2000-11-17", "close": 13.99936668, "volume": 3411088.0}, {"date": "2000-11-20", "close": 14.283475804, "volume": 3960169.0}, {"date": "2000-11-21", "close": 14.16129416, "volume": 3290427.0}, {"date": "2000-11-22", "close": 13.99936668, "volume": 2719718.0}, {"date": "2000-11-23", "close": 13.99936668, "volume": 3206431.0}, {"date": "2000-11-24", "close": 14.12449246, "volume": 4854731.0}, {"date": "2000-11-27", "close": 14.15393382, "volume": 2352746.0}, {"date": "2000-11-28", "close": 14.1318528, "volume": 2537603.0}, {"date": "2000-11-29", "close": 14.0582494, "volume": 2660729.0}, {"date": "2000-11-30", "close": 13.813886112, "volume": 2731204.0}, {"date": "2000-12-01", "close": 13.984646, "volume": 2221010.0}, {"date": "2000-12-04", "close": 13.96992532, "volume": 805858.0}, {"date": "2000-12-05", "close": 14.06560974, "volume": 3880349.0}, {"date": "2000-12-06", "close": 14.05088906, "volume": 1842468.0}, {"date": "2000-12-07", "close": 14.03616838, "volume": 1863854.0}, {"date": "2000-12-08", "close": 13.984646, "volume": 2240983.0}, {"date": "2000-12-11", "close": 14.2790596, "volume": 2150717.0}, {"date": "2000-12-12", "close": 14.2422579, "volume": 2403422.0}, {"date": "2000-12-13", "close": 14.379160224, "volume": 2376723.0}, {"date": "2000-12-14", "close": 14.56611286, "volume": 3368010.0}, {"date": "2000-12-15", "close": 14.5734732, "volume": 2737777.0}, {"date": "2000-12-18", "close": 14.55875252, "volume": 2692354.0}, {"date": "2000-12-19", "close": 14.66915762, "volume": 2160448.0}, {"date": "2000-12-20", "close": 14.8310851, "volume": 2983248.0}, {"date": "2000-12-21", "close": 14.657381076, "volume": 2333565.0}, {"date": "2000-12-22", "close": 14.6838783, "volume": 10211803.0}, {"date": "2000-12-27", "close": 14.836237338, "volume": 1122705.0}, {"date": "2000-12-28", "close": 14.7942834, "volume": 815337.0}, {"date": "2000-12-29", "close": 14.883343514, "volume": 2918061.0}, {"date": "2001-01-02", "close": 14.87524714, "volume": 811306.0}, {"date": "2001-01-03", "close": 14.78324289, "volume": 1706474.0}, {"date": "2001-01-04", "close": 14.73540068, "volume": 2922459.0}, {"date": "2001-01-05", "close": 14.454971726, "volume": 3101865.0}, {"date": "2001-01-08", "close": 14.21281654, "volume": 6198013.0}, {"date": "2001-01-09", "close": 14.2054562, "volume": 2331221.0}, {"date": "2001-01-10", "close": 14.28273977, "volume": 2886668.0}, {"date": "2001-01-11", "close": 14.40418538, "volume": 1531970.0}, {"date": "2001-01-12", "close": 14.362231442, "volume": 1595929.0}, {"date": "2001-01-15", "close": 13.82271852, "volume": 4544810.0}, {"date": "2001-01-16", "close": 13.6534307, "volume": 7162468.0}, {"date": "2001-01-17", "close": 13.57246696, "volume": 6587961.0}, {"date": "2001-01-18", "close": 13.632821748, "volume": 6671862.0}, {"date": "2001-01-19", "close": 13.86688056, "volume": 3719904.0}, {"date": "2001-01-22", "close": 13.7270341, "volume": 2330146.0}, {"date": "2001-01-23", "close": 13.74175478, "volume": 2169498.0}, {"date": "2001-01-24", "close": 13.7270341, "volume": 2136450.0}, {"date": "2001-01-25", "close": 13.69759274, "volume": 2311980.0}, {"date": "2001-01-29", "close": 13.63134968, "volume": 4384020.0}, {"date": "2001-01-30", "close": 13.66815138, "volume": 1654660.0}, {"date": "2001-01-31", "close": 13.984646, "volume": 3711956.0}, {"date": "2001-02-01", "close": 14.3894647, "volume": 3014771.0}, {"date": "2001-02-02", "close": 14.2790596, "volume": 1431522.0}, {"date": "2001-02-05", "close": 14.1686545, "volume": 2438457.0}, {"date": "2001-02-06", "close": 14.2054562, "volume": 5105078.0}, {"date": "2001-02-07", "close": 14.406393482, "volume": 1909076.0}, {"date": "2001-02-08", "close": 14.229009288, "volume": 1958873.0}, {"date": "2001-02-09", "close": 14.12449246, "volume": 2181784.0}, {"date": "2001-02-12", "close": 14.111243848, "volume": 2731443.0}, {"date": "2001-02-13", "close": 14.16129416, "volume": 1742138.0}, {"date": "2001-02-14", "close": 14.19073552, "volume": 2343317.0}, {"date": "2001-02-15", "close": 14.10241144, "volume": 1861074.0}, {"date": "2001-02-16", "close": 14.12449246, "volume": 1179095.0}, {"date": "2001-02-19", "close": 14.02880804, "volume": 1717855.0}, {"date": "2001-02-20", "close": 14.1686545, "volume": 1493351.0}, {"date": "2001-02-21", "close": 14.12449246, "volume": 2423945.0}, {"date": "2001-02-22", "close": 14.11345195, "volume": 1631506.0}, {"date": "2001-02-23", "close": 14.34530266, "volume": 5227059.0}, {"date": "2001-02-26", "close": 14.33794232, "volume": 1440963.0}, {"date": "2001-02-27", "close": 14.30850096, "volume": 1987452.0}, {"date": "2001-02-28", "close": 14.591138016, "volume": 2745313.0}, {"date": "2001-03-01", "close": 14.80900408, "volume": 4659343.0}, {"date": "2001-03-02", "close": 15.02981428, "volume": 5661143.0}, {"date": "2001-03-05", "close": 15.278593772, "volume": 4002321.0}, {"date": "2001-03-06", "close": 15.09237717, "volume": 3225828.0}, {"date": "2001-03-07", "close": 15.14757972, "volume": 2967082.0}, {"date": "2001-03-08", "close": 14.8678868, "volume": 4148514.0}, {"date": "2001-03-09", "close": 14.62499558, "volume": 8054036.0}, {"date": "2001-03-12", "close": 14.72068, "volume": 2625732.0}, {"date": "2001-03-13", "close": 14.417433992, "volume": 4747116.0}, {"date": "2001-03-14", "close": 14.48514912, "volume": 4173529.0}, {"date": "2001-03-15", "close": 14.4998698, "volume": 5165810.0}, {"date": "2001-03-16", "close": 14.6470766, "volume": 4188350.0}, {"date": "2001-03-19", "close": 14.576417336, "volume": 3597524.0}, {"date": "2001-03-20", "close": 15.0518953, "volume": 5150700.0}, {"date": "2001-03-21", "close": 15.1991021, "volume": 7173408.0}, {"date": "2001-03-22", "close": 15.10341768, "volume": 5158114.0}, {"date": "2001-03-23", "close": 14.5366715, "volume": 5957482.0}, {"date": "2001-03-26", "close": 14.4262664, "volume": 3220526.0}, {"date": "2001-03-27", "close": 14.63971626, "volume": 2824273.0}, {"date": "2001-03-28", "close": 14.91204884, "volume": 3652566.0}, {"date": "2001-03-29", "close": 14.94885054, "volume": 2993140.0}, {"date": "2001-03-30", "close": 14.77220238, "volume": 6283558.0}, {"date": "2001-04-02", "close": 15.09605734, "volume": 1918137.0}, {"date": "2001-04-03", "close": 15.41623213, "volume": 5313427.0}, {"date": "2001-04-04", "close": 15.6407225, "volume": 5558097.0}, {"date": "2001-04-05", "close": 15.628209922, "volume": 3838892.0}, {"date": "2001-04-06", "close": 15.36838992, "volume": 2785348.0}, {"date": "2001-04-09", "close": 15.50087604, "volume": 1620390.0}, {"date": "2001-04-10", "close": 15.68856471, "volume": 2985152.0}, {"date": "2001-04-11", "close": 15.7143259, "volume": 1737471.0}, {"date": "2001-04-12", "close": 15.3831106, "volume": 3304379.0}, {"date": "2001-04-17", "close": 14.91940918, "volume": 2238344.0}, {"date": "2001-04-18", "close": 15.25798482, "volume": 2063685.0}, {"date": "2001-04-19", "close": 14.80900408, "volume": 5526610.0}, {"date": "2001-04-20", "close": 14.5734732, "volume": 4455672.0}, {"date": "2001-04-23", "close": 14.4262664, "volume": 3674239.0}, {"date": "2001-04-24", "close": 14.5734732, "volume": 4492654.0}, {"date": "2001-04-26", "close": 14.36738368, "volume": 3296077.0}, {"date": "2001-04-27", "close": 14.52563099, "volume": 4277260.0}, {"date": "2001-04-30", "close": 14.72068, "volume": 3428612.0}, {"date": "2001-05-01", "close": 14.70595932, "volume": 1831891.0}, {"date": "2001-05-02", "close": 14.7942834, "volume": 3097460.0}, {"date": "2001-05-03", "close": 14.967987424, "volume": 2157861.0}, {"date": "2001-05-04", "close": 14.91572901, "volume": 5229095.0}, {"date": "2001-05-07", "close": 15.0150936, "volume": 2855859.0}, {"date": "2001-05-08", "close": 14.8678868, "volume": 1625409.0}, {"date": "2001-05-09", "close": 15.088697, "volume": 2005126.0}, {"date": "2001-05-10", "close": 15.067352014, "volume": 2268528.0}, {"date": "2001-05-11", "close": 14.9414902, "volume": 2304774.0}, {"date": "2001-05-14", "close": 14.7942834, "volume": 1762423.0}, {"date": "2001-05-15", "close": 14.80900408, "volume": 1484912.0}, {"date": "2001-05-16", "close": 14.65443694, "volume": 5735323.0}, {"date": "2001-05-17", "close": 14.91204884, "volume": 3445017.0}, {"date": "2001-05-18", "close": 15.0150936, "volume": 1988013.0}, {"date": "2001-05-21", "close": 15.157884196, "volume": 2420951.0}, {"date": "2001-05-22", "close": 15.11077802, "volume": 1999616.0}, {"date": "2001-05-23", "close": 14.9782919, "volume": 1977182.0}, {"date": "2001-05-24", "close": 15.00037292, "volume": 2539968.0}, {"date": "2001-05-25", "close": 15.11077802, "volume": 3956556.0}, {"date": "2001-05-28", "close": 15.06661598, "volume": 1032768.0}, {"date": "2001-05-29", "close": 14.906896602, "volume": 1508152.0}, {"date": "2001-05-30", "close": 14.9782919, "volume": 2188729.0}, {"date": "2001-05-31", "close": 14.92676952, "volume": 2570869.0}, {"date": "2001-06-01", "close": 14.91940918, "volume": 1723912.0}, {"date": "2001-06-04", "close": 14.8678868, "volume": 1884963.0}, {"date": "2001-06-05", "close": 14.93412986, "volume": 2441962.0}, {"date": "2001-06-06", "close": 15.1254987, "volume": 3152584.0}, {"date": "2001-06-07", "close": 15.00405309, "volume": 3868109.0}, {"date": "2001-06-08", "close": 15.07397632, "volume": 2184941.0}, {"date": "2001-06-12", "close": 14.91940918, "volume": 5788454.0}, {"date": "2001-06-13", "close": 15.10341768, "volume": 2068140.0}, {"date": "2001-06-14", "close": 15.66280352, "volume": 5693064.0}, {"date": "2001-06-15", "close": 15.6039208, "volume": 5519255.0}, {"date": "2001-06-18", "close": 15.02981428, "volume": 4854799.0}, {"date": "2001-06-19", "close": 15.0518953, "volume": 3135604.0}, {"date": "2001-06-20", "close": 15.18438142, "volume": 3587770.0}, {"date": "2001-06-21", "close": 15.05925564, "volume": 2163571.0}, {"date": "2001-06-22", "close": 15.028342212, "volume": 2979353.0}, {"date": "2001-06-25", "close": 15.31686754, "volume": 4033969.0}, {"date": "2001-06-26", "close": 15.456714, "volume": 3379523.0}, {"date": "2001-06-27", "close": 15.62600182, "volume": 3109605.0}, {"date": "2001-06-28", "close": 15.73640692, "volume": 3033051.0}, {"date": "2001-06-29", "close": 16.187595762, "volume": 18577169.0}, {"date": "2001-07-02", "close": 15.5303174, "volume": 3762791.0}, {"date": "2001-07-03", "close": 15.6775242, "volume": 2065920.0}, {"date": "2001-07-04", "close": 15.1991021, "volume": 3175370.0}, {"date": "2001-07-05", "close": 14.9414902, "volume": 3376094.0}, {"date": "2001-07-06", "close": 14.72068, "volume": 5896683.0}, {"date": "2001-07-09", "close": 14.6470766, "volume": 4318970.0}, {"date": "2001-07-10", "close": 15.043798926, "volume": 3382224.0}, {"date": "2001-07-11", "close": 15.193949862, "volume": 1942208.0}, {"date": "2001-07-12", "close": 15.2359038, "volume": 3344748.0}, {"date": "2001-07-13", "close": 15.08501683, "volume": 1283424.0}, {"date": "2001-07-16", "close": 15.17702108, "volume": 1187671.0}, {"date": "2001-07-17", "close": 14.80164374, "volume": 2871869.0}, {"date": "2001-07-18", "close": 15.02245394, "volume": 1816681.0}, {"date": "2001-07-19", "close": 15.25062448, "volume": 2230181.0}, {"date": "2001-07-20", "close": 15.10341768, "volume": 2728322.0}, {"date": "2001-07-23", "close": 15.04453496, "volume": 914519.0}, {"date": "2001-07-24", "close": 14.742024986, "volume": 3010577.0}, {"date": "2001-07-25", "close": 14.36738368, "volume": 5988763.0}, {"date": "2001-07-26", "close": 14.0214477, "volume": 7666488.0}, {"date": "2001-07-27", "close": 13.83007886, "volume": 6515501.0}, {"date": "2001-07-30", "close": 14.05088906, "volume": 5612631.0}, {"date": "2001-07-31", "close": 14.12081229, "volume": 4266326.0}, {"date": "2001-08-01", "close": 14.07297008, "volume": 2582879.0}, {"date": "2001-08-02", "close": 14.2054562, "volume": 4733477.0}, {"date": "2001-08-03", "close": 14.1686545, "volume": 4949709.0}, {"date": "2001-08-06", "close": 14.212080506, "volume": 1217131.0}, {"date": "2001-08-07", "close": 14.06928991, "volume": 2409239.0}, {"date": "2001-08-08", "close": 14.0214477, "volume": 2643046.0}, {"date": "2001-08-09", "close": 14.045000788, "volume": 3458992.0}, {"date": "2001-08-10", "close": 13.96992532, "volume": 1226924.0}, {"date": "2001-08-13", "close": 13.75647546, "volume": 3354571.0}, {"date": "2001-08-14", "close": 13.8374392, "volume": 1930851.0}, {"date": "2001-08-15", "close": 13.671095516, "volume": 1957683.0}, {"date": "2001-08-16", "close": 13.82271852, "volume": 3389633.0}, {"date": "2001-08-17", "close": 14.07297008, "volume": 1961928.0}, {"date": "2001-08-20", "close": 13.849215744, "volume": 1374567.0}, {"date": "2001-08-21", "close": 13.8374392, "volume": 1185237.0}, {"date": "2001-08-22", "close": 13.8374392, "volume": 954662.0}, {"date": "2001-08-23", "close": 14.4262664, "volume": 5121109.0}, {"date": "2001-08-24", "close": 14.8310851, "volume": 7423514.0}, {"date": "2001-08-27", "close": 14.7942834, "volume": 3103522.0}, {"date": "2001-08-28", "close": 14.77956272, "volume": 2968773.0}, {"date": "2001-08-29", "close": 14.62499558, "volume": 2444865.0}, {"date": "2001-08-30", "close": 14.5734732, "volume": 2886353.0}, {"date": "2001-08-31", "close": 14.480732916, "volume": 4164560.0}, {"date": "2001-09-03", "close": 14.52195082, "volume": 2259439.0}, {"date": "2001-09-04", "close": 14.3894647, "volume": 2065561.0}, {"date": "2001-09-05", "close": 14.34530266, "volume": 2952752.0}, {"date": "2001-09-06", "close": 14.17601484, "volume": 2298918.0}, {"date": "2001-09-10", "close": 13.99936668, "volume": 2772134.0}, {"date": "2001-09-11", "close": 14.04352872, "volume": 1845162.0}, {"date": "2001-09-12", "close": 13.115389846, "volume": 3418425.0}, {"date": "2001-09-13", "close": 13.205185994, "volume": 5481490.0}, {"date": "2001-09-14", "close": 13.1014052, "volume": 2524262.0}, {"date": "2001-09-17", "close": 12.18872304, "volume": 3970939.0}, {"date": "2001-09-18", "close": 12.63034344, "volume": 5579009.0}, {"date": "2001-09-19", "close": 12.822448314, "volume": 2910336.0}, {"date": "2001-09-20", "close": 12.96891908, "volume": 3892767.0}, {"date": "2001-09-21", "close": 12.79227092, "volume": 2506326.0}, {"date": "2001-09-24", "close": 12.512578, "volume": 3173136.0}, {"date": "2001-09-25", "close": 12.690698228, "volume": 2649450.0}, {"date": "2001-09-26", "close": 13.0278018, "volume": 2275550.0}, {"date": "2001-09-27", "close": 12.97627942, "volume": 2321563.0}, {"date": "2001-09-28", "close": 13.35165676, "volume": 11245849.0}, {"date": "2001-10-01", "close": 13.52094458, "volume": 919559.0}, {"date": "2001-10-02", "close": 13.7638358, "volume": 3472754.0}, {"date": "2001-10-03", "close": 13.616629, "volume": 3383908.0}, {"date": "2001-10-04", "close": 13.707161182, "volume": 2289203.0}, {"date": "2001-10-05", "close": 13.86688056, "volume": 1817068.0}, {"date": "2001-10-08", "close": 13.3958188, "volume": 3295622.0}, {"date": "2001-10-09", "close": 13.236099422, "volume": 2760878.0}, {"date": "2001-10-10", "close": 12.9541984, "volume": 2156751.0}, {"date": "2001-10-11", "close": 13.27805336, "volume": 2480550.0}, {"date": "2001-10-12", "close": 13.22653098, "volume": 2399987.0}, {"date": "2001-10-15", "close": 13.049146786, "volume": 1618564.0}, {"date": "2001-10-16", "close": 13.074907976, "volume": 2327645.0}, {"date": "2001-10-17", "close": 13.300870414, "volume": 3191396.0}, {"date": "2001-10-18", "close": 13.0278018, "volume": 4889508.0}, {"date": "2001-10-19", "close": 12.97627942, "volume": 4349709.0}, {"date": "2001-10-22", "close": 12.9910001, "volume": 1961207.0}, {"date": "2001-10-23", "close": 13.2854137, "volume": 2006602.0}, {"date": "2001-10-24", "close": 13.27805336, "volume": 1775057.0}, {"date": "2001-10-25", "close": 13.25597234, "volume": 2213247.0}, {"date": "2001-10-26", "close": 13.397290868, "volume": 4380400.0}, {"date": "2001-10-29", "close": 13.52830492, "volume": 2387187.0}, {"date": "2001-10-30", "close": 13.41789982, "volume": 2745927.0}, {"date": "2001-10-31", "close": 13.2854137, "volume": 4051945.0}, {"date": "2001-11-01", "close": 13.1750086, "volume": 3202465.0}, {"date": "2001-11-02", "close": 13.022649562, "volume": 1653070.0}, {"date": "2001-11-05", "close": 12.880595, "volume": 1437415.0}, {"date": "2001-11-06", "close": 13.22653098, "volume": 2191654.0}, {"date": "2001-11-07", "close": 12.9910001, "volume": 3080710.0}, {"date": "2001-11-08", "close": 12.893107578, "volume": 3651810.0}, {"date": "2001-11-09", "close": 13.13084656, "volume": 4059429.0}, {"date": "2001-11-12", "close": 13.01308112, "volume": 2965006.0}, {"date": "2001-11-13", "close": 12.9541984, "volume": 2600989.0}, {"date": "2001-11-14", "close": 13.16764826, "volume": 3028886.0}, {"date": "2001-11-15", "close": 13.3958188, "volume": 2864101.0}, {"date": "2001-11-16", "close": 13.379626052, "volume": 3593114.0}, {"date": "2001-11-19", "close": 13.7638358, "volume": 2958935.0}, {"date": "2001-11-20", "close": 13.7638358, "volume": 4235196.0}, {"date": "2001-11-21", "close": 13.729978236, "volume": 2484190.0}, {"date": "2001-11-22", "close": 13.46206186, "volume": 2720282.0}, {"date": "2001-11-23", "close": 13.53566526, "volume": 1643727.0}, {"date": "2001-11-26", "close": 13.62030917, "volume": 1316375.0}, {"date": "2001-11-27", "close": 13.916930872, "volume": 3068273.0}, {"date": "2001-11-28", "close": 13.943428096, "volume": 2904166.0}, {"date": "2001-11-29", "close": 13.8742409, "volume": 2239653.0}, {"date": "2001-11-30", "close": 14.028072006, "volume": 6561219.0}, {"date": "2001-12-03", "close": 14.352663, "volume": 7778902.0}, {"date": "2001-12-04", "close": 13.99200634, "volume": 4142993.0}, {"date": "2001-12-05", "close": 13.93312362, "volume": 2313458.0}, {"date": "2001-12-06", "close": 13.95520464, "volume": 2728348.0}, {"date": "2001-12-07", "close": 13.696856706, "volume": 2710024.0}, {"date": "2001-12-10", "close": 13.74175478, "volume": 2179424.0}, {"date": "2001-12-11", "close": 13.676247754, "volume": 1839954.0}, {"date": "2001-12-12", "close": 13.33693608, "volume": 4836156.0}, {"date": "2001-12-13", "close": 13.30749472, "volume": 3541667.0}, {"date": "2001-12-14", "close": 13.248612, "volume": 2606552.0}, {"date": "2001-12-17", "close": 13.4326205, "volume": 2360019.0}, {"date": "2001-12-18", "close": 13.26333268, "volume": 2925897.0}, {"date": "2001-12-19", "close": 13.04252248, "volume": 2763462.0}, {"date": "2001-12-20", "close": 13.248612, "volume": 2509173.0}, {"date": "2001-12-21", "close": 13.6534307, "volume": 10467133.0}, {"date": "2001-12-24", "close": 13.699800842, "volume": 871677.0}, {"date": "2001-12-27", "close": 13.69759274, "volume": 783598.0}, {"date": "2001-12-28", "close": 13.636501918, "volume": 736209.0}, {"date": "2001-12-31", "close": 13.57246696, "volume": 2383876.0}, {"date": "2002-01-02", "close": 13.89632192, "volume": 846045.0}, {"date": "2002-01-03", "close": 13.87056073, "volume": 1571467.0}, {"date": "2002-01-04", "close": 14.03616838, "volume": 2072243.0}, {"date": "2002-01-07", "close": 14.1318528, "volume": 3220074.0}, {"date": "2002-01-08", "close": 13.984646, "volume": 3474532.0}, {"date": "2002-01-09", "close": 13.9478443, "volume": 3270386.0}, {"date": "2002-01-10", "close": 13.9478443, "volume": 2341638.0}, {"date": "2002-01-11", "close": 13.94048396, "volume": 1791169.0}, {"date": "2002-01-14", "close": 13.85215988, "volume": 1546458.0}, {"date": "2002-01-15", "close": 13.86688056, "volume": 1960125.0}, {"date": "2002-01-16", "close": 13.88896158, "volume": 2503731.0}, {"date": "2002-01-17", "close": 13.683608094, "volume": 2857606.0}, {"date": "2002-01-18", "close": 13.71599359, "volume": 1946066.0}, {"date": "2002-01-21", "close": 13.630613646, "volume": 1265448.0}, {"date": "2002-01-22", "close": 13.67551172, "volume": 2468298.0}, {"date": "2002-01-23", "close": 13.985382034, "volume": 3965652.0}, {"date": "2002-01-24", "close": 14.22753722, "volume": 5109970.0}, {"date": "2002-01-25", "close": 14.2422579, "volume": 9629599.0}, {"date": "2002-01-29", "close": 14.21281654, "volume": 4299242.0}, {"date": "2002-01-30", "close": 14.108299712, "volume": 2561558.0}, {"date": "2002-01-31", "close": 14.25697858, "volume": 2702624.0}, {"date": "2002-02-01", "close": 14.0950511, "volume": 1543154.0}, {"date": "2002-02-04", "close": 13.96992532, "volume": 1958408.0}, {"date": "2002-02-05", "close": 13.986854102, "volume": 3902879.0}, {"date": "2002-02-06", "close": 13.8374392, "volume": 3869704.0}, {"date": "2002-02-07", "close": 13.562162484, "volume": 6256754.0}, {"date": "2002-02-08", "close": 13.66447121, "volume": 3321473.0}, {"date": "2002-02-11", "close": 13.82271852, "volume": 4418898.0}, {"date": "2002-02-12", "close": 13.78959699, "volume": 3304703.0}, {"date": "2002-02-13", "close": 13.6902324, "volume": 3321116.0}, {"date": "2002-02-14", "close": 13.60926866, "volume": 3571790.0}, {"date": "2002-02-15", "close": 13.68287206, "volume": 6897603.0}, {"date": "2002-02-18", "close": 13.6534307, "volume": 2217713.0}, {"date": "2002-02-19", "close": 13.843327472, "volume": 3472478.0}, {"date": "2002-02-20", "close": 13.82639869, "volume": 2630991.0}, {"date": "2002-02-21", "close": 13.984646, "volume": 3985961.0}, {"date": "2002-02-22", "close": 14.169390534, "volume": 4290607.0}, {"date": "2002-02-25", "close": 14.04352872, "volume": 5406633.0}, {"date": "2002-02-26", "close": 14.086218692, "volume": 3140465.0}, {"date": "2002-02-27", "close": 13.8742409, "volume": 7381060.0}, {"date": "2002-02-28", "close": 13.81535818, "volume": 3871609.0}, {"date": "2002-03-01", "close": 13.886753478, "volume": 2083473.0}, {"date": "2002-03-04", "close": 13.92576328, "volume": 2988737.0}, {"date": "2002-03-05", "close": 14.07297008, "volume": 4269418.0}, {"date": "2002-03-06", "close": 14.22017688, "volume": 3372294.0}, {"date": "2002-03-07", "close": 14.4262664, "volume": 4429304.0}, {"date": "2002-03-08", "close": 14.305556824, "volume": 2601373.0}, {"date": "2002-03-11", "close": 14.37474402, "volume": 3030099.0}, {"date": "2002-03-12", "close": 14.1686545, "volume": 3018821.0}, {"date": "2002-03-13", "close": 14.206928268, "volume": 1107155.0}, {"date": "2002-03-14", "close": 14.185583282, "volume": 1863509.0}, {"date": "2002-03-15", "close": 14.1686545, "volume": 2766019.0}, {"date": "2002-03-18", "close": 14.44834742, "volume": 2654028.0}, {"date": "2002-03-19", "close": 14.3158613, "volume": 2433907.0}, {"date": "2002-03-20", "close": 14.36738368, "volume": 1243705.0}, {"date": "2002-03-21", "close": 14.30114062, "volume": 2336719.0}, {"date": "2002-03-22", "close": 14.08769076, "volume": 10636746.0}, {"date": "2002-03-25", "close": 14.02880804, "volume": 2873896.0}, {"date": "2002-03-26", "close": 13.97728566, "volume": 4208364.0}, {"date": "2002-03-27", "close": 13.99936668, "volume": 4697545.0}, {"date": "2002-03-28", "close": 13.984646, "volume": 7384622.0}, {"date": "2002-04-02", "close": 14.08769076, "volume": 2280123.0}, {"date": "2002-04-03", "close": 14.0214477, "volume": 2030516.0}, {"date": "2002-04-04", "close": 14.04352872, "volume": 1823314.0}, {"date": "2002-04-05", "close": 13.96992532, "volume": 3131775.0}, {"date": "2002-04-08", "close": 13.83007886, "volume": 4205863.0}, {"date": "2002-04-09", "close": 13.71231342, "volume": 5969131.0}, {"date": "2002-04-10", "close": 13.77119614, "volume": 2873970.0}, {"date": "2002-04-11", "close": 13.75647546, "volume": 2920755.0}, {"date": "2002-04-12", "close": 13.62398934, "volume": 4021426.0}, {"date": "2002-04-15", "close": 13.69759274, "volume": 2450714.0}, {"date": "2002-04-16", "close": 13.69759274, "volume": 4237383.0}, {"date": "2002-04-17", "close": 13.85215988, "volume": 3469745.0}, {"date": "2002-04-18", "close": 13.91840294, "volume": 3054870.0}, {"date": "2002-04-19", "close": 14.00672702, "volume": 2285764.0}, {"date": "2002-04-22", "close": 14.02880804, "volume": 2066227.0}, {"date": "2002-04-23", "close": 13.95520464, "volume": 2763639.0}, {"date": "2002-04-24", "close": 13.64607036, "volume": 4805051.0}, {"date": "2002-04-26", "close": 13.6534307, "volume": 5413133.0}, {"date": "2002-04-29", "close": 13.48414288, "volume": 3607630.0}, {"date": "2002-04-30", "close": 13.53566526, "volume": 4388320.0}, {"date": "2002-05-01", "close": 13.616629, "volume": 2689359.0}, {"date": "2002-05-02", "close": 13.53566526, "volume": 3449304.0}, {"date": "2002-05-03", "close": 13.41053948, "volume": 4120295.0}, {"date": "2002-05-06", "close": 13.0278018, "volume": 3598216.0}, {"date": "2002-05-07", "close": 12.45369528, "volume": 9470541.0}, {"date": "2002-05-08", "close": 12.2917678, "volume": 10450993.0}, {"date": "2002-05-09", "close": 12.4021729, "volume": 5772297.0}, {"date": "2002-05-10", "close": 12.2181644, "volume": 3557323.0}, {"date": "2002-05-13", "close": 12.13720066, "volume": 2609788.0}, {"date": "2002-05-14", "close": 12.24760576, "volume": 3122363.0}, {"date": "2002-05-15", "close": 12.38745222, "volume": 3531193.0}, {"date": "2002-05-16", "close": 12.78491058, "volume": 6062640.0}, {"date": "2002-05-17", "close": 12.71866752, "volume": 3624545.0}, {"date": "2002-05-20", "close": 12.49049698, "volume": 4473989.0}, {"date": "2002-05-21", "close": 12.63034344, "volume": 2208897.0}, {"date": "2002-05-22", "close": 12.48313664, "volume": 2881010.0}, {"date": "2002-05-23", "close": 12.2549661, "volume": 11747919.0}, {"date": "2002-05-24", "close": 12.3653712, "volume": 3214375.0}, {"date": "2002-05-27", "close": 12.4757763, "volume": 2817177.0}, {"date": "2002-05-28", "close": 12.45369528, "volume": 2009216.0}, {"date": "2002-05-29", "close": 12.50521766, "volume": 2817829.0}, {"date": "2002-05-30", "close": 12.51993834, "volume": 4466656.0}, {"date": "2002-05-31", "close": 12.4389746, "volume": 5084503.0}, {"date": "2002-06-03", "close": 12.26232644, "volume": 2810804.0}, {"date": "2002-06-04", "close": 12.39481256, "volume": 3564907.0}, {"date": "2002-06-05", "close": 12.49785732, "volume": 7292489.0}, {"date": "2002-06-06", "close": 12.3653712, "volume": 5928819.0}, {"date": "2002-06-07", "close": 12.4389746, "volume": 5202502.0}, {"date": "2002-06-11", "close": 12.49049698, "volume": 4753009.0}, {"date": "2002-06-12", "close": 12.4021729, "volume": 5034444.0}, {"date": "2002-06-13", "close": 12.35065052, "volume": 4669820.0}, {"date": "2002-06-14", "close": 12.37273154, "volume": 3986127.0}, {"date": "2002-06-17", "close": 12.20344372, "volume": 2498007.0}, {"date": "2002-06-18", "close": 12.06359726, "volume": 3251675.0}, {"date": "2002-06-19", "close": 12.18872304, "volume": 3005206.0}, {"date": "2002-06-20", "close": 12.38745222, "volume": 5170551.0}, {"date": "2002-06-21", "close": 12.24024542, "volume": 3940141.0}, {"date": "2002-06-24", "close": 11.8869491, "volume": 4877098.0}, {"date": "2002-06-25", "close": 11.68821992, "volume": 8111389.0}, {"date": "2002-06-26", "close": 11.34228394, "volume": 9704287.0}, {"date": "2002-06-27", "close": 11.41588734, "volume": 5188847.0}, {"date": "2002-06-28", "close": 11.4821304, "volume": 26932347.0}, {"date": "2002-07-01", "close": 11.776544, "volume": 3379386.0}, {"date": "2002-07-02", "close": 11.6661389, "volume": 4300865.0}, {"date": "2002-07-03", "close": 11.37908564, "volume": 4643203.0}, {"date": "2002-07-04", "close": 11.8133457, "volume": 5072506.0}, {"date": "2002-07-05", "close": 11.76918366, "volume": 3325182.0}, {"date": "2002-07-08", "close": 11.8869491, "volume": 2530325.0}, {"date": "2002-07-09", "close": 11.93111114, "volume": 1975967.0}, {"date": "2002-07-10", "close": 11.93111114, "volume": 3029057.0}, {"date": "2002-07-11", "close": 11.71766128, "volume": 5301392.0}, {"date": "2002-07-12", "close": 11.64405788, "volume": 5259063.0}, {"date": "2002-07-15", "close": 11.5189321, "volume": 2178223.0}, {"date": "2002-07-16", "close": 11.35700462, "volume": 2778903.0}, {"date": "2002-07-17", "close": 11.0773117, "volume": 3257994.0}, {"date": "2002-07-18", "close": 11.5189321, "volume": 5083246.0}, {"date": "2002-07-19", "close": 11.1877168, "volume": 5642044.0}, {"date": "2002-07-22", "close": 11.09939272, "volume": 4387932.0}, {"date": "2002-07-23", "close": 10.9669066, "volume": 4736792.0}, {"date": "2002-07-24", "close": 10.59152926, "volume": 6748353.0}, {"date": "2002-07-25", "close": 10.48112416, "volume": 8570457.0}, {"date": "2002-07-26", "close": 10.3780794, "volume": 10646336.0}, {"date": "2002-07-29", "close": 10.72401538, "volume": 6971912.0}, {"date": "2002-07-30", "close": 10.6356913, "volume": 8616848.0}, {"date": "2002-07-31", "close": 10.42224144, "volume": 13646531.0}, {"date": "2002-08-01", "close": 10.38543974, "volume": 3605392.0}, {"date": "2002-08-02", "close": 10.22351226, "volume": 3615112.0}, {"date": "2002-08-05", "close": 9.89229696, "volume": 4210020.0}, {"date": "2002-08-06", "close": 9.52427996, "volume": 6619042.0}, {"date": "2002-08-07", "close": 9.95117968, "volume": 5961203.0}, {"date": "2002-08-08", "close": 9.95854002, "volume": 3908540.0}, {"date": "2002-08-09", "close": 9.92909866, "volume": 2698188.0}, {"date": "2002-08-12", "close": 10.0468641, "volume": 1785950.0}, {"date": "2002-08-13", "close": 9.8260539, "volume": 2488355.0}, {"date": "2002-08-14", "close": 9.59788336, "volume": 3787661.0}, {"date": "2002-08-15", "close": 10.0100624, "volume": 5211110.0}, {"date": "2002-08-16", "close": 10.28239498, "volume": 7276154.0}, {"date": "2002-08-19", "close": 10.672493, "volume": 6238913.0}, {"date": "2002-08-20", "close": 10.5620879, "volume": 5821844.0}, {"date": "2002-08-21", "close": 10.4884845, "volume": 3577790.0}, {"date": "2002-08-22", "close": 10.53264654, "volume": 6138619.0}, {"date": "2002-08-23", "close": 10.5988896, "volume": 8186899.0}, {"date": "2002-08-26", "close": 10.67985334, "volume": 3650632.0}, {"date": "2002-08-27", "close": 10.4884845, "volume": 4759983.0}, {"date": "2002-08-28", "close": 10.4884845, "volume": 2714974.0}, {"date": "2002-08-29", "close": 10.32655702, "volume": 2003865.0}, {"date": "2002-08-30", "close": 10.25295362, "volume": 5873072.0}, {"date": "2002-09-02", "close": 10.31919668, "volume": 1097562.0}, {"date": "2002-09-03", "close": 10.20879158, "volume": 2245338.0}, {"date": "2002-09-04", "close": 9.7156488, "volume": 4429755.0}, {"date": "2002-09-05", "close": 9.94381934, "volume": 9381355.0}, {"date": "2002-09-06", "close": 9.6420454, "volume": 6614421.0}, {"date": "2002-09-09", "close": 9.7524505, "volume": 1672617.0}, {"date": "2002-09-10", "close": 9.81869356, "volume": 1715668.0}, {"date": "2002-09-11", "close": 9.96590036, "volume": 3063435.0}, {"date": "2002-09-12", "close": 9.76717118, "volume": 4017261.0}, {"date": "2002-09-13", "close": 9.62732472, "volume": 4859615.0}, {"date": "2002-09-16", "close": 9.52427996, "volume": 3831630.0}, {"date": "2002-09-17", "close": 9.79661254, "volume": 8167491.0}, {"date": "2002-09-18", "close": 9.44331622, "volume": 14778344.0}, {"date": "2002-09-19", "close": 8.71464256, "volume": 26426616.0}, {"date": "2002-09-23", "close": 8.39814794, "volume": 16956420.0}, {"date": "2002-09-24", "close": 8.30982386, "volume": 20912314.0}, {"date": "2002-09-25", "close": 8.41286862, "volume": 30028829.0}, {"date": "2002-09-26", "close": 9.00169582, "volume": 16733113.0}, {"date": "2002-09-27", "close": 9.06057854, "volume": 18986569.0}, {"date": "2002-09-30", "close": 8.6115978, "volume": 13862442.0}, {"date": "2002-10-01", "close": 8.67048052, "volume": 11755291.0}, {"date": "2002-10-02", "close": 8.66312018, "volume": 7902106.0}, {"date": "2002-10-03", "close": 8.58215644, "volume": 5821328.0}, {"date": "2002-10-04", "close": 8.67784086, "volume": 5234389.0}, {"date": "2002-10-07", "close": 8.29510318, "volume": 3975534.0}, {"date": "2002-10-08", "close": 8.25094114, "volume": 6447273.0}, {"date": "2002-10-09", "close": 8.464391, "volume": 13884316.0}, {"date": "2002-10-10", "close": 8.48647202, "volume": 7069987.0}, {"date": "2002-10-11", "close": 8.6852012, "volume": 7299424.0}, {"date": "2002-10-14", "close": 8.9060114, "volume": 5611108.0}, {"date": "2002-10-15", "close": 9.2740284, "volume": 9810594.0}, {"date": "2002-10-16", "close": 9.33291112, "volume": 14230920.0}, {"date": "2002-10-17", "close": 9.4212352, "volume": 7908613.0}, {"date": "2002-10-18", "close": 9.55372132, "volume": 7512869.0}, {"date": "2002-10-21", "close": 9.26666806, "volume": 2955889.0}, {"date": "2002-10-22", "close": 9.47275758, "volume": 5521927.0}, {"date": "2002-10-23", "close": 9.7524505, "volume": 4673290.0}, {"date": "2002-10-24", "close": 9.43595588, "volume": 6333331.0}, {"date": "2002-10-25", "close": 9.20778534, "volume": 13878559.0}, {"date": "2002-10-28", "close": 9.32555078, "volume": 5123883.0}, {"date": "2002-10-29", "close": 9.29610942, "volume": 4322269.0}, {"date": "2002-10-30", "close": 9.200425, "volume": 6171686.0}, {"date": "2002-10-31", "close": 9.3476318, "volume": 4812067.0}, {"date": "2002-11-01", "close": 9.0900199, "volume": 4310506.0}, {"date": "2002-11-04", "close": 9.13418194, "volume": 3259306.0}, {"date": "2002-11-05", "close": 9.21514568, "volume": 3783651.0}, {"date": "2002-11-06", "close": 9.00169582, "volume": 12174241.0}, {"date": "2002-11-07", "close": 9.06057854, "volume": 3640696.0}, {"date": "2002-11-08", "close": 8.99433548, "volume": 6359439.0}, {"date": "2002-11-11", "close": 8.92073208, "volume": 3792064.0}, {"date": "2002-11-12", "close": 8.95753378, "volume": 5716561.0}, {"date": "2002-11-13", "close": 8.69992188, "volume": 6143088.0}, {"date": "2002-11-14", "close": 8.86184936, "volume": 4963763.0}, {"date": "2002-11-15", "close": 9.200425, "volume": 6467879.0}, {"date": "2002-11-18", "close": 9.18570432, "volume": 4516181.0}, {"date": "2002-11-19", "close": 9.25194738, "volume": 4441090.0}, {"date": "2002-11-20", "close": 9.36971282, "volume": 4852011.0}, {"date": "2002-11-21", "close": 9.3108301, "volume": 4355084.0}, {"date": "2002-11-22", "close": 9.2740284, "volume": 4982486.0}, {"date": "2002-11-25", "close": 9.37707316, "volume": 2257935.0}, {"date": "2002-11-26", "close": 9.36235248, "volume": 2523502.0}, {"date": "2002-11-27", "close": 9.32555078, "volume": 4793425.0}, {"date": "2002-11-28", "close": 9.46539724, "volume": 4033839.0}, {"date": "2002-11-29", "close": 9.6788471, "volume": 12326789.0}, {"date": "2002-12-02", "close": 9.7892522, "volume": 4250872.0}, {"date": "2002-12-03", "close": 9.7892522, "volume": 7345010.0}, {"date": "2002-12-04", "close": 9.22986636, "volume": 8705715.0}, {"date": "2002-12-05", "close": 8.96489412, "volume": 11113766.0}, {"date": "2002-12-06", "close": 8.89865106, "volume": 4058770.0}, {"date": "2002-12-09", "close": 9.03113718, "volume": 3673943.0}, {"date": "2002-12-10", "close": 8.93545276, "volume": 3367512.0}, {"date": "2002-12-11", "close": 8.78088562, "volume": 5329096.0}, {"date": "2002-12-12", "close": 8.75144426, "volume": 5280925.0}, {"date": "2002-12-13", "close": 8.58951678, "volume": 3597626.0}, {"date": "2002-12-16", "close": 8.44230998, "volume": 4445709.0}, {"date": "2002-12-17", "close": 8.47911168, "volume": 3498361.0}, {"date": "2002-12-18", "close": 8.37606692, "volume": 5392452.0}, {"date": "2002-12-19", "close": 8.3907876, "volume": 8092872.0}, {"date": "2002-12-20", "close": 8.45703066, "volume": 20306907.0}, {"date": "2002-12-23", "close": 8.53063406, "volume": 1281014.0}, {"date": "2002-12-24", "close": 8.44967032, "volume": 1064365.0}, {"date": "2002-12-27", "close": 8.40550828, "volume": 485203.0}, {"date": "2002-12-30", "close": 8.2803825, "volume": 1288370.0}, {"date": "2002-12-31", "close": 8.22886012, "volume": 4167101.0}, {"date": "2003-01-02", "close": 8.33190488, "volume": 1544494.0}, {"date": "2003-01-03", "close": 8.48647202, "volume": 2119042.0}, {"date": "2003-01-06", "close": 8.56743576, "volume": 3592350.0}, {"date": "2003-01-07", "close": 8.42022896, "volume": 6045166.0}, {"date": "2003-01-08", "close": 8.47175134, "volume": 6907355.0}, {"date": "2003-01-09", "close": 8.4275893, "volume": 5409094.0}, {"date": "2003-01-10", "close": 8.40550828, "volume": 5214994.0}, {"date": "2003-01-13", "close": 8.4275893, "volume": 7457149.0}, {"date": "2003-01-14", "close": 8.464391, "volume": 5072440.0}, {"date": "2003-01-15", "close": 8.39814794, "volume": 3942633.0}, {"date": "2003-01-16", "close": 8.29510318, "volume": 4941433.0}, {"date": "2003-01-17", "close": 8.25830148, "volume": 4823632.0}, {"date": "2003-01-20", "close": 8.28774284, "volume": 5725309.0}, {"date": "2003-01-21", "close": 7.6179519, "volume": 23991163.0}, {"date": "2003-01-22", "close": 7.40450204, "volume": 31405878.0}, {"date": "2003-01-23", "close": 7.25729524, "volume": 13280541.0}, {"date": "2003-01-24", "close": 7.2131332, "volume": 11812183.0}, {"date": "2003-01-28", "close": 6.89663858, "volume": 16164458.0}, {"date": "2003-01-29", "close": 6.98496266, "volume": 11094364.0}, {"date": "2003-01-30", "close": 7.04384538, "volume": 3688092.0}, {"date": "2003-01-31", "close": 6.74943178, "volume": 10786799.0}, {"date": "2003-02-03", "close": 6.76415246, "volume": 5046799.0}, {"date": "2003-02-04", "close": 6.7715128, "volume": 11559683.0}, {"date": "2003-02-05", "close": 6.61694566, "volume": 8580416.0}, {"date": "2003-02-06", "close": 6.38141478, "volume": 8351749.0}, {"date": "2003-02-07", "close": 6.38877512, "volume": 5807872.0}, {"date": "2003-02-10", "close": 6.4034958, "volume": 6903295.0}, {"date": "2003-02-11", "close": 6.256289, "volume": 9070392.0}, {"date": "2003-02-12", "close": 6.1826856, "volume": 7105605.0}, {"date": "2003-02-13", "close": 5.93979438, "volume": 13174341.0}, {"date": "2003-02-14", "close": 5.82938928, "volume": 9590844.0}, {"date": "2003-02-17", "close": 5.97659608, "volume": 10990053.0}, {"date": "2003-02-18", "close": 6.0722805, "volume": 9526652.0}, {"date": "2003-02-19", "close": 6.1458839, "volume": 6832630.0}, {"date": "2003-02-20", "close": 5.9618754, "volume": 6336425.0}, {"date": "2003-02-21", "close": 5.888272, "volume": 5156724.0}, {"date": "2003-02-24", "close": 5.96923574, "volume": 4353518.0}, {"date": "2003-02-25", "close": 5.82938928, "volume": 10144287.0}, {"date": "2003-02-26", "close": 5.67482214, "volume": 17459454.0}, {"date": "2003-02-27", "close": 5.3362465, "volume": 22891010.0}, {"date": "2003-02-28", "close": 5.152238, "volume": 20634676.0}, {"date": "2003-03-03", "close": 4.98295018, "volume": 15885060.0}, {"date": "2003-03-04", "close": 5.0786346, "volume": 12509620.0}, {"date": "2003-03-05", "close": 4.97558984, "volume": 7663365.0}, {"date": "2003-03-06", "close": 4.97558984, "volume": 5242273.0}, {"date": "2003-03-07", "close": 4.79158134, "volume": 8390347.0}, {"date": "2003-03-10", "close": 4.6370142, "volume": 6508796.0}, {"date": "2003-03-11", "close": 4.35732128, "volume": 12820216.0}, {"date": "2003-03-12", "close": 4.53396944, "volume": 10664194.0}, {"date": "2003-03-13", "close": 4.7474193, "volume": 23339934.0}, {"date": "2003-03-14", "close": 5.3362465, "volume": 33802653.0}, {"date": "2003-03-17", "close": 5.21848106, "volume": 14949515.0}, {"date": "2003-03-18", "close": 5.57913772, "volume": 13691013.0}, {"date": "2003-03-19", "close": 5.71898418, "volume": 10103948.0}, {"date": "2003-03-20", "close": 5.62329976, "volume": 8473664.0}, {"date": "2003-03-21", "close": 5.56441704, "volume": 4870790.0}, {"date": "2003-03-24", "close": 5.54969636, "volume": 8147465.0}, {"date": "2003-03-25", "close": 5.42457058, "volume": 9142637.0}, {"date": "2003-03-26", "close": 5.5570567, "volume": 3866396.0}, {"date": "2003-03-27", "close": 5.50553432, "volume": 5415675.0}, {"date": "2003-03-28", "close": 5.57177738, "volume": 16176067.0}, {"date": "2003-03-31", "close": 5.16695868, "volume": 22288138.0}, {"date": "2003-04-01", "close": 5.10071562, "volume": 12162255.0}, {"date": "2003-04-02", "close": 5.15959834, "volume": 8755515.0}, {"date": "2003-04-03", "close": 5.38040854, "volume": 10380637.0}, {"date": "2003-04-04", "close": 5.43929126, "volume": 8728767.0}, {"date": "2003-04-07", "close": 5.43193092, "volume": 11873928.0}, {"date": "2003-04-08", "close": 5.46873262, "volume": 9777991.0}, {"date": "2003-04-09", "close": 5.3730482, "volume": 5783976.0}, {"date": "2003-04-10", "close": 5.31416548, "volume": 6001168.0}, {"date": "2003-04-11", "close": 5.35096718, "volume": 6099341.0}, {"date": "2003-04-14", "close": 5.41721024, "volume": 6870934.0}, {"date": "2003-04-15", "close": 5.60121874, "volume": 11029546.0}, {"date": "2003-04-16", "close": 5.888272, "volume": 21096206.0}, {"date": "2003-04-17", "close": 5.89563234, "volume": 7086398.0}, {"date": "2003-04-22", "close": 5.888272, "volume": 5225340.0}, {"date": "2003-04-23", "close": 6.04283914, "volume": 7570442.0}, {"date": "2003-04-24", "close": 6.33725274, "volume": 16865995.0}, {"date": "2003-04-28", "close": 6.13116322, "volume": 7556491.0}, {"date": "2003-04-29", "close": 6.3298924, "volume": 11451773.0}, {"date": "2003-04-30", "close": 6.42557682, "volume": 9428044.0}, {"date": "2003-05-05", "close": 4.1217904, "volume": 230895052.0}, {"date": "2003-05-06", "close": 3.9745836, "volume": 133748101.0}, {"date": "2003-05-07", "close": 3.79793544, "volume": 81466775.0}, {"date": "2003-05-08", "close": 3.73905272, "volume": 63066578.0}, {"date": "2003-05-09", "close": 3.88625952, "volume": 49329118.0}, {"date": "2003-05-12", "close": 4.00402496, "volume": 31858266.0}, {"date": "2003-05-13", "close": 3.83473714, "volume": 23519935.0}, {"date": "2003-05-14", "close": 3.73169238, "volume": 19302555.0}, {"date": "2003-05-15", "close": 3.73169238, "volume": 23711642.0}, {"date": "2003-05-16", "close": 3.8641785, "volume": 27268645.0}, {"date": "2003-05-19", "close": 3.8273768, "volume": 19869278.0}, {"date": "2003-05-20", "close": 3.7169717, "volume": 18732635.0}, {"date": "2003-05-21", "close": 3.7169717, "volume": 10804512.0}, {"date": "2003-05-22", "close": 3.69489068, "volume": 12614978.0}, {"date": "2003-05-23", "close": 3.7169717, "volume": 9935329.0}, {"date": "2003-05-26", "close": 3.7537734, "volume": 6676501.0}, {"date": "2003-05-27", "close": 3.67280966, "volume": 15146159.0}, {"date": "2003-05-28", "close": 3.58448558, "volume": 17922887.0}, {"date": "2003-05-29", "close": 3.55504422, "volume": 19601418.0}, {"date": "2003-05-30", "close": 3.51088218, "volume": 19213031.0}, {"date": "2003-06-02", "close": 3.6433683, "volume": 11795878.0}, {"date": "2003-06-03", "close": 3.62864762, "volume": 17329572.0}, {"date": "2003-06-04", "close": 3.68753034, "volume": 10218146.0}, {"date": "2003-06-05", "close": 3.70225102, "volume": 13375253.0}, {"date": "2003-06-06", "close": 3.70225102, "volume": 6343278.0}, {"date": "2003-06-10", "close": 3.66544932, "volume": 8301998.0}, {"date": "2003-06-11", "close": 3.61392694, "volume": 16568702.0}, {"date": "2003-06-12", "close": 3.76113374, "volume": 37934807.0}, {"date": "2003-06-13", "close": 3.77585442, "volume": 21831434.0}, {"date": "2003-06-16", "close": 3.84209748, "volume": 23608706.0}, {"date": "2003-06-17", "close": 3.81265612, "volume": 22253369.0}, {"date": "2003-06-18", "close": 3.8641785, "volume": 29873244.0}, {"date": "2003-06-19", "close": 3.90834054, "volume": 16626254.0}, {"date": "2003-06-20", "close": 3.78321476, "volume": 20377002.0}, {"date": "2003-06-23", "close": 3.7905751, "volume": 14208814.0}, {"date": "2003-06-24", "close": 3.73905272, "volume": 20259307.0}, {"date": "2003-06-25", "close": 3.73169238, "volume": 16969404.0}, {"date": "2003-06-26", "close": 3.72433204, "volume": 23639985.0}, {"date": "2003-06-27", "close": 3.69489068, "volume": 28186449.0}, {"date": "2003-06-30", "close": 3.65808898, "volume": 15119705.0}, {"date": "2003-07-01", "close": 3.6433683, "volume": 13594849.0}, {"date": "2003-07-02", "close": 3.6065666, "volume": 7152630.0}, {"date": "2003-07-03", "close": 3.73905272, "volume": 14619893.0}, {"date": "2003-07-04", "close": 3.76113374, "volume": 12485423.0}, {"date": "2003-07-07", "close": 3.84209748, "volume": 19115295.0}, {"date": "2003-07-08", "close": 3.80529578, "volume": 15178816.0}, {"date": "2003-07-09", "close": 3.76113374, "volume": 15357247.0}, {"date": "2003-07-10", "close": 3.82001646, "volume": 9477165.0}, {"date": "2003-07-11", "close": 3.80529578, "volume": 16877806.0}, {"date": "2003-07-14", "close": 3.8273768, "volume": 13495036.0}, {"date": "2003-07-15", "close": 3.81265612, "volume": 11373642.0}, {"date": "2003-07-16", "close": 3.79793544, "volume": 19271858.0}, {"date": "2003-07-17", "close": 3.76113374, "volume": 14382361.0}, {"date": "2003-07-18", "close": 3.72433204, "volume": 11638305.0}, {"date": "2003-07-21", "close": 3.70961136, "volume": 21665774.0}, {"date": "2003-07-22", "close": 3.65072864, "volume": 14531378.0}, {"date": "2003-07-23", "close": 3.62128728, "volume": 16843920.0}, {"date": "2003-07-24", "close": 3.6065666, "volume": 16122532.0}, {"date": "2003-07-25", "close": 3.55504422, "volume": 23158479.0}, {"date": "2003-07-28", "close": 3.62128728, "volume": 14751749.0}, {"date": "2003-07-29", "close": 3.58448558, "volume": 17322061.0}, {"date": "2003-07-30", "close": 3.54032354, "volume": 13238793.0}, {"date": "2003-07-31", "close": 3.59184592, "volume": 17502966.0}, {"date": "2003-08-01", "close": 3.5697649, "volume": 7894133.0}, {"date": "2003-08-04", "close": 3.55504422, "volume": 2817316.0}, {"date": "2003-08-05", "close": 3.6065666, "volume": 9714406.0}, {"date": "2003-08-06", "close": 3.4961615, "volume": 23011669.0}, {"date": "2003-08-07", "close": 3.2017479, "volume": 91151397.0}, {"date": "2003-08-08", "close": 3.28271164, "volume": 30967829.0}, {"date": "2003-08-11", "close": 3.32687368, "volume": 21828928.0}, {"date": "2003-08-12", "close": 3.36367538, "volume": 18881844.0}, {"date": "2003-08-13", "close": 3.36367538, "volume": 12954919.0}, {"date": "2003-08-14", "close": 3.40783742, "volume": 10861562.0}, {"date": "2003-08-15", "close": 3.41519776, "volume": 7898240.0}, {"date": "2003-08-18", "close": 3.45199946, "volume": 14406559.0}, {"date": "2003-08-19", "close": 3.47408048, "volume": 17959015.0}, {"date": "2003-08-20", "close": 3.39311674, "volume": 38408398.0}, {"date": "2003-08-21", "close": 3.312153, "volume": 34072302.0}, {"date": "2003-08-22", "close": 3.46672014, "volume": 22216629.0}, {"date": "2003-08-25", "close": 3.57712524, "volume": 19168131.0}, {"date": "2003-08-26", "close": 3.61392694, "volume": 20876070.0}, {"date": "2003-08-27", "close": 3.7905751, "volume": 27365556.0}, {"date": "2003-08-28", "close": 4.6738159, "volume": 197529565.0}, {"date": "2003-08-29", "close": 4.90934678, "volume": 99780104.0}, {"date": "2003-09-01", "close": 5.12279664, "volume": 59432992.0}, {"date": "2003-09-02", "close": 4.88726576, "volume": 29857104.0}, {"date": "2003-09-03", "close": 5.0418329, "volume": 27652820.0}, {"date": "2003-09-04", "close": 5.0786346, "volume": 31066502.0}, {"date": "2003-09-05", "close": 5.02711222, "volume": 11723646.0}, {"date": "2003-09-08", "close": 4.8946261, "volume": 20827109.0}, {"date": "2003-09-09", "close": 4.88726576, "volume": 9974170.0}, {"date": "2003-09-10", "close": 4.86518474, "volume": 10975091.0}, {"date": "2003-09-11", "close": 4.82838304, "volume": 16792690.0}, {"date": "2003-09-12", "close": 4.93878814, "volume": 13852753.0}, {"date": "2003-09-15", "close": 4.95350882, "volume": 8331299.0}, {"date": "2003-09-16", "close": 4.90934678, "volume": 11066074.0}, {"date": "2003-09-17", "close": 4.91670712, "volume": 11489793.0}, {"date": "2003-09-18", "close": 4.8946261, "volume": 12002577.0}, {"date": "2003-09-19", "close": 4.9314278, "volume": 6610030.0}, {"date": "2003-09-22", "close": 4.87254508, "volume": 4404597.0}, {"date": "2003-09-23", "close": 4.87254508, "volume": 6606854.0}, {"date": "2003-09-24", "close": 4.87990542, "volume": 11393357.0}, {"date": "2003-09-25", "close": 4.85046406, "volume": 15290364.0}, {"date": "2003-09-26", "close": 4.90934678, "volume": 37494787.0}, {"date": "2003-09-29", "close": 4.8578244, "volume": 7791199.0}, {"date": "2003-09-30", "close": 4.90198644, "volume": 12612415.0}, {"date": "2003-10-01", "close": 4.9682295, "volume": 14930672.0}, {"date": "2003-10-02", "close": 4.92406746, "volume": 8955060.0}, {"date": "2003-10-03", "close": 4.8578244, "volume": 6953285.0}, {"date": "2003-10-06", "close": 4.8578244, "volume": 3286718.0}, {"date": "2003-10-07", "close": 4.87254508, "volume": 10065799.0}, {"date": "2003-10-08", "close": 4.90934678, "volume": 12527073.0}, {"date": "2003-10-09", "close": 4.88726576, "volume": 10283174.0}, {"date": "2003-10-10", "close": 5.09335528, "volume": 30998794.0}, {"date": "2003-10-13", "close": 5.2258414, "volume": 21091202.0}, {"date": "2003-10-14", "close": 5.08599494, "volume": 15312377.0}, {"date": "2003-10-15", "close": 4.98295018, "volume": 22238830.0}, {"date": "2003-10-17", "close": 4.99767086, "volume": 12735152.0}, {"date": "2003-10-20", "close": 4.91670712, "volume": 12788540.0}, {"date": "2003-10-21", "close": 4.8946261, "volume": 37145883.0}, {"date": "2003-10-22", "close": 4.888512, "volume": 10558468.0}, {"date": "2003-10-23", "close": 4.851252, "volume": 10860362.0}, {"date": "2003-10-24", "close": 4.866156, "volume": 3882403.0}, {"date": "2003-10-27", "close": 4.940676, "volume": 16679306.0}, {"date": "2003-10-28", "close": 4.933224, "volume": 4010518.0}, {"date": "2003-10-29", "close": 4.985388, "volume": 11278194.0}, {"date": "2003-10-30", "close": 4.970484, "volume": 10567491.0}, {"date": "2003-10-31", "close": 4.903416, "volume": 14485552.0}, {"date": "2003-11-03", "close": 4.88106, "volume": 3927657.0}, {"date": "2003-11-04", "close": 4.888512, "volume": 2708945.0}, {"date": "2003-11-05", "close": 4.873608, "volume": 8857264.0}, {"date": "2003-11-06", "close": 4.903416, "volume": 5118904.0}, {"date": "2003-11-07", "close": 4.91832, "volume": 4428103.0}, {"date": "2003-11-10", "close": 4.76928, "volume": 9638764.0}, {"date": "2003-11-11", "close": 4.62024, "volume": 18993588.0}, {"date": "2003-11-12", "close": 4.597884, "volume": 21809815.0}, {"date": "2003-11-13", "close": 4.568076, "volume": 4246539.0}, {"date": "2003-11-14", "close": 4.590432, "volume": 3518685.0}, {"date": "2003-11-17", "close": 4.58298, "volume": 7383971.0}, {"date": "2003-11-18", "close": 4.575528, "volume": 13103743.0}, {"date": "2003-11-19", "close": 4.50846, "volume": 5601420.0}, {"date": "2003-11-20", "close": 4.441392, "volume": 9309140.0}, {"date": "2003-11-21", "close": 4.374324, "volume": 9463921.0}, {"date": "2003-11-24", "close": 4.463748, "volume": 6144121.0}, {"date": "2003-11-25", "close": 4.441392, "volume": 5774270.0}, {"date": "2003-11-26", "close": 4.419036, "volume": 3843875.0}, {"date": "2003-11-27", "close": 4.43394, "volume": 10411495.0}, {"date": "2003-11-28", "close": 4.43394, "volume": 18241229.0}, {"date": "2003-12-01", "close": 4.404132, "volume": 4723010.0}, {"date": "2003-12-02", "close": 4.35942, "volume": 5854878.0}, {"date": "2003-12-03", "close": 4.35942, "volume": 5820189.0}, {"date": "2003-12-04", "close": 4.366872, "volume": 10731347.0}, {"date": "2003-12-05", "close": 4.389228, "volume": 20805051.0}, {"date": "2003-12-08", "close": 4.374324, "volume": 6693149.0}, {"date": "2003-12-09", "close": 4.232736, "volume": 14144423.0}, {"date": "2003-12-10", "close": 4.180572, "volume": 11414686.0}, {"date": "2003-12-11", "close": 4.232736, "volume": 14277107.0}, {"date": "2003-12-12", "close": 4.314708, "volume": 13840105.0}, {"date": "2003-12-15", "close": 4.299804, "volume": 27450078.0}, {"date": "2003-12-18", "close": 4.75, "volume": 94023693.0}, {"date": "2003-12-19", "close": 4.81, "volume": 58828693.0}, {"date": "2003-12-22", "close": 4.94, "volume": 10187365.0}, {"date": "2003-12-23", "close": 5.05, "volume": 14793000.0}, {"date": "2003-12-24", "close": 5.0, "volume": 9497112.0}, {"date": "2003-12-29", "close": 5.05, "volume": 4336094.0}, {"date": "2003-12-30", "close": 4.99, "volume": 5677957.0}, {"date": "2003-12-31", "close": 5.01, "volume": 2517161.0}, {"date": "2004-01-02", "close": 5.04, "volume": 2472800.0}, {"date": "2004-01-05", "close": 5.05, "volume": 4543900.0}, {"date": "2004-01-06", "close": 5.03, "volume": 3926249.0}, {"date": "2004-01-07", "close": 5.01, "volume": 4304714.0}, {"date": "2004-01-08", "close": 4.97, "volume": 2452993.0}, {"date": "2004-01-09", "close": 4.94, "volume": 3597308.0}, {"date": "2004-01-12", "close": 4.91, "volume": 5109753.0}, {"date": "2004-01-13", "close": 4.86, "volume": 10664892.0}, {"date": "2004-01-14", "close": 4.89, "volume": 8531567.0}, {"date": "2004-01-15", "close": 4.85, "volume": 7933267.0}, {"date": "2004-01-16", "close": 4.83, "volume": 6642503.0}, {"date": "2004-01-19", "close": 4.71, "volume": 13261576.0}, {"date": "2004-01-20", "close": 4.68, "volume": 10586206.0}, {"date": "2004-01-21", "close": 4.63, "volume": 14788805.0}, {"date": "2004-01-22", "close": 4.72, "volume": 15617353.0}, {"date": "2004-01-23", "close": 4.72, "volume": 3536216.0}, {"date": "2004-01-27", "close": 4.63, "volume": 10395451.0}, {"date": "2004-01-28", "close": 4.51, "volume": 68571097.0}, {"date": "2004-01-29", "close": 4.53, "volume": 18671799.0}, {"date": "2004-01-30", "close": 4.49, "volume": 12061327.0}, {"date": "2004-02-02", "close": 4.4, "volume": 11690890.0}, {"date": "2004-02-03", "close": 4.35, "volume": 10486284.0}, {"date": "2004-02-04", "close": 4.31, "volume": 10270541.0}, {"date": "2004-02-05", "close": 4.29, "volume": 15028490.0}, {"date": "2004-02-06", "close": 4.4, "volume": 11508175.0}, {"date": "2004-02-09", "close": 4.43, "volume": 9065470.0}, {"date": "2004-02-10", "close": 4.33, "volume": 3352462.0}, {"date": "2004-02-11", "close": 4.35, "volume": 4475770.0}, {"date": "2004-02-12", "close": 4.43, "volume": 5107618.0}, {"date": "2004-02-13", "close": 4.6, "volume": 17959771.0}, {"date": "2004-02-16", "close": 4.63, "volume": 9442901.0}, {"date": "2004-02-17", "close": 4.58, "volume": 5259482.0}, {"date": "2004-02-18", "close": 4.58, "volume": 4592794.0}, {"date": "2004-02-19", "close": 4.53, "volume": 3694993.0}, {"date": "2004-02-20", "close": 4.5, "volume": 4226505.0}, {"date": "2004-02-23", "close": 4.91, "volume": 37323162.0}, {"date": "2004-02-24", "close": 4.87, "volume": 18619280.0}, {"date": "2004-02-25", "close": 4.86, "volume": 9769702.0}, {"date": "2004-02-26", "close": 4.79, "volume": 6827812.0}, {"date": "2004-02-27", "close": 4.9, "volume": 13635915.0}, {"date": "2004-03-01", "close": 4.9, "volume": 6008186.0}, {"date": "2004-03-02", "close": 4.96, "volume": 5978059.0}, {"date": "2004-03-03", "close": 4.9, "volume": 7092976.0}, {"date": "2004-03-04", "close": 5.11, "volume": 36256822.0}, {"date": "2004-03-05", "close": 5.2, "volume": 32596017.0}, {"date": "2004-03-08", "close": 5.28, "volume": 15726027.0}, {"date": "2004-03-09", "close": 5.15, "volume": 10804333.0}, {"date": "2004-03-10", "close": 5.25, "volume": 10829218.0}, {"date": "2004-03-11", "close": 5.29, "volume": 8981976.0}, {"date": "2004-03-12", "close": 5.22, "volume": 10625381.0}, {"date": "2004-03-15", "close": 5.28, "volume": 10463930.0}, {"date": "2004-03-16", "close": 5.29, "volume": 8066299.0}, {"date": "2004-03-17", "close": 5.28, "volume": 7015375.0}, {"date": "2004-03-18", "close": 5.3, "volume": 15413897.0}, {"date": "2004-03-19", "close": 5.38, "volume": 11851369.0}, {"date": "2004-03-22", "close": 5.44, "volume": 9064653.0}, {"date": "2004-03-23", "close": 5.41, "volume": 10249126.0}, {"date": "2004-03-24", "close": 5.45, "volume": 9942665.0}, {"date": "2004-03-25", "close": 5.55, "volume": 10390640.0}, {"date": "2004-03-26", "close": 5.7, "volume": 49843738.0}, {"date": "2004-03-29", "close": 5.72, "volume": 16279735.0}, {"date": "2004-03-30", "close": 5.76, "volume": 18001577.0}, {"date": "2004-03-31", "close": 5.63, "volume": 10916593.0}, {"date": "2004-04-01", "close": 5.67, "volume": 12515029.0}, {"date": "2004-04-02", "close": 5.6, "volume": 8840979.0}, {"date": "2004-04-05", "close": 5.72, "volume": 6626157.0}, {"date": "2004-04-06", "close": 5.68, "volume": 7612936.0}, {"date": "2004-04-07", "close": 5.63, "volume": 7089335.0}, {"date": "2004-04-08", "close": 5.64, "volume": 4681519.0}, {"date": "2004-04-13", "close": 5.61, "volume": 3374324.0}, {"date": "2004-04-14", "close": 5.62, "volume": 4846670.0}, {"date": "2004-04-15", "close": 5.59, "volume": 4899789.0}, {"date": "2004-04-16", "close": 5.51, "volume": 4694482.0}, {"date": "2004-04-19", "close": 5.52, "volume": 2896314.0}, {"date": "2004-04-20", "close": 5.74, "volume": 5128139.0}, {"date": "2004-04-21", "close": 5.62, "volume": 6202677.0}, {"date": "2004-04-22", "close": 5.74, "volume": 8606564.0}, {"date": "2004-04-23", "close": 5.76, "volume": 4410011.0}, {"date": "2004-04-26", "close": 5.75, "volume": 1232336.0}, {"date": "2004-04-27", "close": 5.79, "volume": 4207872.0}, {"date": "2004-04-28", "close": 5.96, "volume": 10470785.0}, {"date": "2004-04-29", "close": 5.82, "volume": 9493828.0}, {"date": "2004-04-30", "close": 5.77, "volume": 13555632.0}, {"date": "2004-05-03", "close": 5.72, "volume": 8000483.0}, {"date": "2004-05-04", "close": 5.69, "volume": 5346363.0}, {"date": "2004-05-05", "close": 5.77, "volume": 12254374.0}, {"date": "2004-05-06", "close": 5.87, "volume": 8164198.0}, {"date": "2004-05-07", "close": 5.76, "volume": 6566696.0}, {"date": "2004-05-10", "close": 5.7, "volume": 8140459.0}, {"date": "2004-05-11", "close": 5.58, "volume": 7514351.0}, {"date": "2004-05-12", "close": 5.67, "volume": 7984531.0}, {"date": "2004-05-13", "close": 5.67, "volume": 4728071.0}, {"date": "2004-05-14", "close": 5.6, "volume": 4900657.0}, {"date": "2004-05-17", "close": 5.55, "volume": 2622586.0}, {"date": "2004-05-18", "close": 5.6, "volume": 5168621.0}, {"date": "2004-05-19", "close": 5.68, "volume": 6737942.0}, {"date": "2004-05-20", "close": 5.57, "volume": 6136410.0}, {"date": "2004-05-21", "close": 5.6, "volume": 3460436.0}, {"date": "2004-05-24", "close": 5.59, "volume": 2627656.0}, {"date": "2004-05-25", "close": 5.58, "volume": 3176121.0}, {"date": "2004-05-26", "close": 5.57, "volume": 11139485.0}, {"date": "2004-05-27", "close": 5.58, "volume": 6693252.0}, {"date": "2004-05-28", "close": 5.57, "volume": 13809181.0}, {"date": "2004-05-31", "close": 5.65, "volume": 5538455.0}, {"date": "2004-06-01", "close": 5.6, "volume": 5843774.0}, {"date": "2004-06-02", "close": 5.61, "volume": 8547253.0}, {"date": "2004-06-03", "close": 5.64, "volume": 6796667.0}, {"date": "2004-06-04", "close": 5.62, "volume": 2734581.0}, {"date": "2004-06-07", "close": 5.74, "volume": 5473434.0}, {"date": "2004-06-08", "close": 5.9, "volume": 18787165.0}, {"date": "2004-06-09", "close": 5.83, "volume": 10465932.0}, {"date": "2004-06-10", "close": 5.85, "volume": 8830736.0}, {"date": "2004-06-11", "close": 5.85, "volume": 3797880.0}, {"date": "2004-06-15", "close": 5.87, "volume": 6088466.0}, {"date": "2004-06-16", "close": 5.9, "volume": 7721062.0}, {"date": "2004-06-17", "close": 5.89, "volume": 13214085.0}, {"date": "2004-06-18", "close": 5.87, "volume": 8089603.0}, {"date": "2004-06-21", "close": 5.94, "volume": 6023587.0}, {"date": "2004-06-22", "close": 5.93, "volume": 4838874.0}, {"date": "2004-06-23", "close": 6.18, "volume": 18770873.0}, {"date": "2004-06-24", "close": 6.24, "volume": 14214542.0}, {"date": "2004-06-25", "close": 6.32, "volume": 40924895.0}, {"date": "2004-06-28", "close": 6.36, "volume": 7563822.0}, {"date": "2004-06-29", "close": 6.33, "volume": 7339634.0}, {"date": "2004-06-30", "close": 6.33, "volume": 9715539.0}, {"date": "2004-07-01", "close": 6.32, "volume": 4933766.0}, {"date": "2004-07-02", "close": 6.29, "volume": 3843658.0}, {"date": "2004-07-05", "close": 6.22, "volume": 9862146.0}, {"date": "2004-07-06", "close": 6.22, "volume": 9132682.0}, {"date": "2004-07-07", "close": 6.28, "volume": 6002752.0}, {"date": "2004-07-08", "close": 6.24, "volume": 4356062.0}, {"date": "2004-07-09", "close": 6.23, "volume": 6650525.0}, {"date": "2004-07-12", "close": 6.23, "volume": 7545479.0}, {"date": "2004-07-13", "close": 6.28, "volume": 4757043.0}, {"date": "2004-07-14", "close": 6.25, "volume": 11482237.0}, {"date": "2004-07-15", "close": 6.32, "volume": 12317256.0}, {"date": "2004-07-16", "close": 6.29, "volume": 3925730.0}, {"date": "2004-07-19", "close": 6.29, "volume": 4904798.0}, {"date": "2004-07-20", "close": 6.27, "volume": 4121847.0}, {"date": "2004-07-21", "close": 6.34, "volume": 5509648.0}, {"date": "2004-07-22", "close": 6.32, "volume": 5894863.0}, {"date": "2004-07-23", "close": 6.25, "volume": 6247816.0}, {"date": "2004-07-26", "close": 6.06, "volume": 8449108.0}, {"date": "2004-07-27", "close": 6.18, "volume": 7392920.0}, {"date": "2004-07-28", "close": 6.2, "volume": 4692620.0}, {"date": "2004-07-29", "close": 6.2, "volume": 4450265.0}, {"date": "2004-07-30", "close": 6.27, "volume": 10839694.0}, {"date": "2004-08-02", "close": 6.3, "volume": 2078921.0}, {"date": "2004-08-03", "close": 6.33, "volume": 5894384.0}, {"date": "2004-08-04", "close": 6.31, "volume": 3941799.0}, {"date": "2004-08-05", "close": 6.49, "volume": 5877062.0}, {"date": "2004-08-06", "close": 6.7, "volume": 15354984.0}, {"date": "2004-08-09", "close": 6.63, "volume": 8068782.0}, {"date": "2004-08-10", "close": 6.51, "volume": 6052413.0}, {"date": "2004-08-11", "close": 6.45, "volume": 7781416.0}, {"date": "2004-08-12", "close": 6.47, "volume": 5756925.0}, {"date": "2004-08-13", "close": 6.4, "volume": 4507967.0}, {"date": "2004-08-16", "close": 6.4, "volume": 3771271.0}, {"date": "2004-08-17", "close": 6.46, "volume": 6140546.0}, {"date": "2004-08-18", "close": 6.2, "volume": 15562320.0}, {"date": "2004-08-19", "close": 6.1, "volume": 22713502.0}, {"date": "2004-08-20", "close": 6.14, "volume": 9130829.0}, {"date": "2004-08-23", "close": 6.18, "volume": 6286644.0}, {"date": "2004-08-24", "close": 6.3, "volume": 5674443.0}, {"date": "2004-08-25", "close": 6.34, "volume": 5355965.0}, {"date": "2004-08-26", "close": 6.29, "volume": 7184228.0}, {"date": "2004-08-27", "close": 6.3, "volume": 11095304.0}, {"date": "2004-08-30", "close": 6.22, "volume": 5083827.0}, {"date": "2004-08-31", "close": 6.25, "volume": 8666073.0}, {"date": "2004-09-01", "close": 6.22, "volume": 6815439.0}, {"date": "2004-09-02", "close": 6.28, "volume": 4298380.0}, {"date": "2004-09-03", "close": 6.32, "volume": 5331343.0}, {"date": "2004-09-06", "close": 6.31, "volume": 5683287.0}, {"date": "2004-09-07", "close": 6.29, "volume": 5039912.0}, {"date": "2004-09-08", "close": 6.32, "volume": 3580012.0}, {"date": "2004-09-09", "close": 6.37, "volume": 3525136.0}, {"date": "2004-09-10", "close": 6.41, "volume": 7918125.0}, {"date": "2004-09-13", "close": 6.36, "volume": 5871784.0}, {"date": "2004-09-14", "close": 6.36, "volume": 5044347.0}, {"date": "2004-09-15", "close": 6.34, "volume": 3539310.0}, {"date": "2004-09-16", "close": 6.27, "volume": 12830608.0}, {"date": "2004-09-17", "close": 6.23, "volume": 6082763.0}, {"date": "2004-09-20", "close": 6.25, "volume": 4337847.0}, {"date": "2004-09-21", "close": 6.24, "volume": 7215857.0}, {"date": "2004-09-22", "close": 6.26, "volume": 5692480.0}, {"date": "2004-09-23", "close": 6.23, "volume": 5414785.0}, {"date": "2004-09-24", "close": 6.22, "volume": 17417462.0}, {"date": "2004-09-27", "close": 6.11, "volume": 7336383.0}, {"date": "2004-09-28", "close": 6.12, "volume": 5103532.0}, {"date": "2004-09-29", "close": 6.18, "volume": 5408543.0}, {"date": "2004-09-30", "close": 6.23, "volume": 7566461.0}, {"date": "2004-10-01", "close": 6.16, "volume": 4127967.0}, {"date": "2004-10-04", "close": 6.23, "volume": 1839709.0}, {"date": "2004-10-05", "close": 6.14, "volume": 4855847.0}, {"date": "2004-10-06", "close": 6.14, "volume": 7718172.0}, {"date": "2004-10-07", "close": 6.18, "volume": 7501588.0}, {"date": "2004-10-08", "close": 6.23, "volume": 7607950.0}, {"date": "2004-10-11", "close": 6.37, "volume": 8862436.0}, {"date": "2004-10-12", "close": 6.39, "volume": 10748836.0}, {"date": "2004-10-13", "close": 6.44, "volume": 10145721.0}, {"date": "2004-10-14", "close": 6.35, "volume": 9789062.0}, {"date": "2004-10-15", "close": 6.38, "volume": 5219591.0}, {"date": "2004-10-18", "close": 6.35, "volume": 4045524.0}, {"date": "2004-10-19", "close": 6.3, "volume": 6936091.0}, {"date": "2004-10-20", "close": 6.23, "volume": 9098960.0}, {"date": "2004-10-21", "close": 6.25, "volume": 6614152.0}, {"date": "2004-10-22", "close": 6.23, "volume": 4242509.0}, {"date": "2004-10-25", "close": 6.15, "volume": 7097726.0}, {"date": "2004-10-26", "close": 6.21, "volume": 7653569.0}, {"date": "2004-10-27", "close": 6.28, "volume": 10062114.0}, {"date": "2004-10-28", "close": 6.32, "volume": 7963527.0}, {"date": "2004-10-29", "close": 6.37, "volume": 14256846.0}, {"date": "2004-11-01", "close": 6.39, "volume": 4423684.0}, {"date": "2004-11-02", "close": 6.42, "volume": 3522036.0}, {"date": "2004-11-03", "close": 6.57, "volume": 9725473.0}, {"date": "2004-11-04", "close": 6.9, "volume": 32002252.0}, {"date": "2004-11-05", "close": 6.75, "volume": 7241554.0}, {"date": "2004-11-08", "close": 6.76, "volume": 4651990.0}, {"date": "2004-11-09", "close": 6.85, "volume": 6542870.0}, {"date": "2004-11-10", "close": 7.04, "volume": 9730650.0}, {"date": "2004-11-11", "close": 7.19, "volume": 12710150.0}, {"date": "2004-11-12", "close": 7.09, "volume": 7879646.0}, {"date": "2004-11-15", "close": 6.96, "volume": 6570351.0}, {"date": "2004-11-16", "close": 6.89, "volume": 5469785.0}, {"date": "2004-11-17", "close": 6.83, "volume": 7977052.0}, {"date": "2004-11-18", "close": 6.86, "volume": 4493849.0}, {"date": "2004-11-19", "close": 6.78, "volume": 3949811.0}, {"date": "2004-11-22", "close": 6.73, "volume": 3885631.0}, {"date": "2004-11-23", "close": 6.79, "volume": 6335083.0}, {"date": "2004-11-24", "close": 6.79, "volume": 3873827.0}, {"date": "2004-11-25", "close": 6.8, "volume": 4891404.0}, {"date": "2004-11-26", "close": 6.77, "volume": 12283159.0}, {"date": "2004-11-29", "close": 6.83, "volume": 3393705.0}, {"date": "2004-11-30", "close": 6.88, "volume": 6696921.0}, {"date": "2004-12-01", "close": 6.85, "volume": 8778610.0}, {"date": "2004-12-02", "close": 6.93, "volume": 4019221.0}, {"date": "2004-12-03", "close": 6.86, "volume": 5109225.0}, {"date": "2004-12-06", "close": 6.92, "volume": 6858481.0}, {"date": "2004-12-07", "close": 6.79, "volume": 5706433.0}, {"date": "2004-12-08", "close": 6.79, "volume": 5385964.0}, {"date": "2004-12-09", "close": 6.7, "volume": 4795159.0}, {"date": "2004-12-10", "close": 6.8, "volume": 6521540.0}, {"date": "2004-12-13", "close": 6.84, "volume": 3600712.0}, {"date": "2004-12-14", "close": 6.95, "volume": 5812105.0}, {"date": "2004-12-15", "close": 6.96, "volume": 8296260.0}, {"date": "2004-12-16", "close": 6.99, "volume": 10283089.0}, {"date": "2004-12-17", "close": 7.03, "volume": 5166463.0}, {"date": "2004-12-20", "close": 7.05, "volume": 4935852.0}, {"date": "2004-12-21", "close": 7.08, "volume": 4071030.0}, {"date": "2004-12-22", "close": 7.14, "volume": 4511945.0}, {"date": "2004-12-23", "close": 7.16, "volume": 3823288.0}, {"date": "2004-12-24", "close": 7.25, "volume": 21125525.0}, {"date": "2004-12-29", "close": 7.24, "volume": 1585612.0}, {"date": "2004-12-30", "close": 7.22, "volume": 1416799.0}, {"date": "2004-12-31", "close": 7.26, "volume": 1555504.0}, {"date": "2005-01-04", "close": 7.22, "volume": 1978480.0}, {"date": "2005-01-05", "close": 7.12, "volume": 5759271.0}, {"date": "2005-01-06", "close": 7.05, "volume": 3677794.0}, {"date": "2005-01-07", "close": 7.22, "volume": 3908539.0}, {"date": "2005-01-10", "close": 7.44, "volume": 5392424.0}, {"date": "2005-01-11", "close": 7.32, "volume": 3792389.0}, {"date": "2005-01-12", "close": 7.4, "volume": 6896704.0}, {"date": "2005-01-13", "close": 7.42, "volume": 5197530.0}, {"date": "2005-01-14", "close": 7.36, "volume": 2245435.0}, {"date": "2005-01-17", "close": 7.43, "volume": 2481529.0}, {"date": "2005-01-18", "close": 7.6, "volume": 9842124.0}, {"date": "2005-01-19", "close": 7.72, "volume": 10071178.0}, {"date": "2005-01-20", "close": 7.61, "volume": 6487994.0}, {"date": "2005-01-21", "close": 7.55, "volume": 3829757.0}, {"date": "2005-01-24", "close": 7.69, "volume": 4993455.0}, {"date": "2005-01-25", "close": 7.61, "volume": 4746171.0}, {"date": "2005-01-27", "close": 7.58, "volume": 5733775.0}, {"date": "2005-01-28", "close": 7.64, "volume": 12062179.0}, {"date": "2005-01-31", "close": 7.63, "volume": 3907379.0}, {"date": "2005-02-01", "close": 7.69, "volume": 4580817.0}, {"date": "2005-02-02", "close": 7.9, "volume": 10677808.0}, {"date": "2005-02-03", "close": 7.78, "volume": 8357563.0}, {"date": "2005-02-04", "close": 7.79, "volume": 7043425.0}, {"date": "2005-02-07", "close": 7.83, "volume": 4232064.0}, {"date": "2005-02-08", "close": 7.63, "volume": 9844699.0}, {"date": "2005-02-09", "close": 7.61, "volume": 7208652.0}, {"date": "2005-02-10", "close": 7.71, "volume": 6852223.0}, {"date": "2005-02-11", "close": 7.7, "volume": 3977933.0}, {"date": "2005-02-14", "close": 7.62, "volume": 8045769.0}, {"date": "2005-02-15", "close": 7.55, "volume": 12172687.0}, {"date": "2005-02-16", "close": 7.48, "volume": 10141357.0}, {"date": "2005-02-17", "close": 7.51, "volume": 23751201.0}, {"date": "2005-02-18", "close": 7.38, "volume": 12079858.0}, {"date": "2005-02-21", "close": 7.3, "volume": 6738569.0}, {"date": "2005-02-22", "close": 7.19, "volume": 9726989.0}, {"date": "2005-02-23", "close": 7.06, "volume": 8616824.0}, {"date": "2005-02-24", "close": 7.1, "volume": 7997219.0}, {"date": "2005-02-25", "close": 7.17, "volume": 13167567.0}, {"date": "2005-02-28", "close": 7.32, "volume": 8055715.0}, {"date": "2005-03-01", "close": 7.25, "volume": 6879062.0}, {"date": "2005-03-02", "close": 7.28, "volume": 4553171.0}, {"date": "2005-03-03", "close": 7.32, "volume": 6238608.0}, {"date": "2005-03-04", "close": 7.33, "volume": 4245924.0}, {"date": "2005-03-07", "close": 7.4, "volume": 4281055.0}, {"date": "2005-03-08", "close": 7.44, "volume": 5659127.0}, {"date": "2005-03-09", "close": 7.44, "volume": 6447166.0}, {"date": "2005-03-10", "close": 7.45, "volume": 4249410.0}, {"date": "2005-03-11", "close": 7.34, "volume": 6207215.0}, {"date": "2005-03-14", "close": 7.34, "volume": 4993886.0}, {"date": "2005-03-15", "close": 7.32, "volume": 3565525.0}, {"date": "2005-03-16", "close": 7.34, "volume": 5908636.0}, {"date": "2005-03-17", "close": 7.37, "volume": 4787184.0}, {"date": "2005-03-18", "close": 7.43, "volume": 6149746.0}, {"date": "2005-03-21", "close": 7.51, "volume": 5548462.0}, {"date": "2005-03-22", "close": 7.41, "volume": 8327214.0}, {"date": "2005-03-23", "close": 7.24, "volume": 8374281.0}, {"date": "2005-03-24", "close": 7.04, "volume": 16168880.0}, {"date": "2005-03-29", "close": 6.87, "volume": 8845811.0}, {"date": "2005-03-30", "close": 7.01, "volume": 5889873.0}, {"date": "2005-03-31", "close": 7.08, "volume": 6471456.0}, {"date": "2005-04-01", "close": 7.12, "volume": 5429976.0}, {"date": "2005-04-04", "close": 6.88, "volume": 5816267.0}, {"date": "2005-04-05", "close": 6.91, "volume": 8131757.0}, {"date": "2005-04-06", "close": 6.92, "volume": 7223494.0}, {"date": "2005-04-07", "close": 6.89, "volume": 4613510.0}, {"date": "2005-04-08", "close": 6.91, "volume": 7185514.0}, {"date": "2005-04-11", "close": 6.78, "volume": 6443749.0}, {"date": "2005-04-12", "close": 6.81, "volume": 5160159.0}, {"date": "2005-04-13", "close": 6.68, "volume": 11276055.0}, {"date": "2005-04-14", "close": 6.84, "volume": 12313693.0}, {"date": "2005-04-15", "close": 6.72, "volume": 8160764.0}, {"date": "2005-04-18", "close": 6.51, "volume": 11568088.0}, {"date": "2005-04-19", "close": 6.68, "volume": 8720489.0}, {"date": "2005-04-20", "close": 6.56, "volume": 5837450.0}, {"date": "2005-04-21", "close": 6.74, "volume": 7036346.0}, {"date": "2005-04-22", "close": 6.88, "volume": 10416490.0}, {"date": "2005-04-26", "close": 6.91, "volume": 10140382.0}, {"date": "2005-04-27", "close": 6.82, "volume": 5182296.0}, {"date": "2005-04-28", "close": 6.7, "volume": 6077561.0}, {"date": "2005-04-29", "close": 6.72, "volume": 12811184.0}, {"date": "2005-05-02", "close": 6.71, "volume": 6359800.0}, {"date": "2005-05-03", "close": 6.58, "volume": 6696765.0}, {"date": "2005-05-04", "close": 6.43, "volume": 12118086.0}, {"date": "2005-05-05", "close": 6.52, "volume": 13890230.0}, {"date": "2005-05-06", "close": 6.62, "volume": 11241566.0}, {"date": "2005-05-09", "close": 6.56, "volume": 7105424.0}, {"date": "2005-05-10", "close": 6.46, "volume": 7975051.0}, {"date": "2005-05-11", "close": 6.66, "volume": 7148438.0}, {"date": "2005-05-12", "close": 6.88, "volume": 11838326.0}, {"date": "2005-05-13", "close": 6.86, "volume": 4633080.0}, {"date": "2005-05-16", "close": 6.74, "volume": 4728300.0}, {"date": "2005-05-17", "close": 6.64, "volume": 7049151.0}, {"date": "2005-05-18", "close": 6.67, "volume": 5539928.0}, {"date": "2005-05-19", "close": 6.99, "volume": 18700822.0}, {"date": "2005-05-20", "close": 6.61, "volume": 11031882.0}, {"date": "2005-05-23", "close": 6.68, "volume": 6054134.0}, {"date": "2005-05-24", "close": 6.61, "volume": 17770319.0}, {"date": "2005-05-25", "close": 6.62, "volume": 4889564.0}, {"date": "2005-05-26", "close": 6.76, "volume": 7306501.0}, {"date": "2005-05-27", "close": 6.77, "volume": 19498959.0}, {"date": "2005-05-30", "close": 6.68, "volume": 5814987.0}, {"date": "2005-05-31", "close": 6.6, "volume": 9489435.0}, {"date": "2005-06-01", "close": 6.56, "volume": 16380966.0}, {"date": "2005-06-02", "close": 6.51, "volume": 11862459.0}, {"date": "2005-06-03", "close": 6.48, "volume": 10453074.0}, {"date": "2005-06-06", "close": 6.44, "volume": 7444362.0}, {"date": "2005-06-07", "close": 6.56, "volume": 9657399.0}, {"date": "2005-06-08", "close": 6.63, "volume": 10862457.0}, {"date": "2005-06-09", "close": 6.61, "volume": 5712370.0}, {"date": "2005-06-10", "close": 6.6, "volume": 4950967.0}, {"date": "2005-06-14", "close": 6.57, "volume": 8235915.0}, {"date": "2005-06-15", "close": 6.59, "volume": 9444283.0}, {"date": "2005-06-16", "close": 6.62, "volume": 17413817.0}, {"date": "2005-06-17", "close": 6.78, "volume": 15745901.0}, {"date": "2005-06-20", "close": 6.78, "volume": 7447029.0}, {"date": "2005-06-21", "close": 6.71, "volume": 6029405.0}, {"date": "2005-06-22", "close": 6.72, "volume": 6501729.0}, {"date": "2005-06-23", "close": 6.64, "volume": 9084236.0}, {"date": "2005-06-24", "close": 6.6, "volume": 14514394.0}, {"date": "2005-06-27", "close": 6.48, "volume": 16412322.0}, {"date": "2005-06-28", "close": 6.52, "volume": 10495180.0}, {"date": "2005-06-29", "close": 6.44, "volume": 11520684.0}, {"date": "2005-06-30", "close": 6.47, "volume": 10326404.0}, {"date": "2005-07-01", "close": 6.54, "volume": 5533998.0}, {"date": "2005-07-04", "close": 6.52, "volume": 5082614.0}, {"date": "2005-07-05", "close": 6.47, "volume": 7254336.0}, {"date": "2005-07-06", "close": 6.4, "volume": 12900294.0}, {"date": "2005-07-07", "close": 6.3, "volume": 16237773.0}, {"date": "2005-07-08", "close": 6.28, "volume": 6179989.0}, {"date": "2005-07-11", "close": 6.4, "volume": 5265174.0}, {"date": "2005-07-12", "close": 6.42, "volume": 3820461.0}, {"date": "2005-07-13", "close": 6.51, "volume": 6144885.0}, {"date": "2005-07-14", "close": 6.54, "volume": 5662488.0}, {"date": "2005-07-15", "close": 6.6, "volume": 8150420.0}, {"date": "2005-07-18", "close": 6.67, "volume": 10065354.0}, {"date": "2005-07-19", "close": 6.65, "volume": 5833427.0}, {"date": "2005-07-20", "close": 6.63, "volume": 7792844.0}, {"date": "2005-07-21", "close": 6.75, "volume": 11828611.0}, {"date": "2005-07-22", "close": 6.8, "volume": 8694716.0}, {"date": "2005-07-25", "close": 6.82, "volume": 4803757.0}, {"date": "2005-07-26", "close": 6.84, "volume": 7361307.0}, {"date": "2005-07-27", "close": 6.88, "volume": 5353984.0}, {"date": "2005-07-28", "close": 6.75, "volume": 9355917.0}, {"date": "2005-07-29", "close": 6.78, "volume": 8869743.0}, {"date": "2005-08-01", "close": 6.77, "volume": 2362478.0}, {"date": "2005-08-02", "close": 6.75, "volume": 4936220.0}, {"date": "2005-08-03", "close": 6.65, "volume": 8284328.0}, {"date": "2005-08-04", "close": 6.73, "volume": 7423554.0}, {"date": "2005-08-05", "close": 6.7, "volume": 4863471.0}, {"date": "2005-08-08", "close": 6.78, "volume": 2826350.0}, {"date": "2005-08-09", "close": 6.77, "volume": 4001708.0}, {"date": "2005-08-10", "close": 6.77, "volume": 2782475.0}, {"date": "2005-08-11", "close": 6.88, "volume": 5494593.0}, {"date": "2005-08-12", "close": 6.96, "volume": 7599301.0}, {"date": "2005-08-15", "close": 6.97, "volume": 5704531.0}, {"date": "2005-08-16", "close": 7.08, "volume": 5921226.0}, {"date": "2005-08-17", "close": 7.02, "volume": 8034704.0}, {"date": "2005-08-18", "close": 7.28, "volume": 37439698.0}, {"date": "2005-08-19", "close": 7.24, "volume": 16404228.0}, {"date": "2005-08-22", "close": 7.32, "volume": 15540650.0}, {"date": "2005-08-23", "close": 7.33, "volume": 13465740.0}, {"date": "2005-08-24", "close": 7.22, "volume": 6964677.0}, {"date": "2005-08-25", "close": 7.19, "volume": 10936860.0}, {"date": "2005-08-26", "close": 7.34, "volume": 23177893.0}, {"date": "2005-08-29", "close": 7.22, "volume": 7522592.0}, {"date": "2005-08-30", "close": 7.45, "volume": 9741315.0}, {"date": "2005-08-31", "close": 7.37, "volume": 7791351.0}, {"date": "2005-09-01", "close": 7.43, "volume": 7927424.0}, {"date": "2005-09-02", "close": 7.36, "volume": 4636966.0}, {"date": "2005-09-05", "close": 7.3, "volume": 7052679.0}, {"date": "2005-09-06", "close": 7.3, "volume": 6922738.0}, {"date": "2005-09-07", "close": 7.35, "volume": 5734844.0}, {"date": "2005-09-08", "close": 7.4, "volume": 6305516.0}, {"date": "2005-09-09", "close": 7.44, "volume": 4098667.0}, {"date": "2005-09-12", "close": 7.44, "volume": 4692245.0}, {"date": "2005-09-13", "close": 7.5, "volume": 4501625.0}, {"date": "2005-09-14", "close": 7.44, "volume": 6447948.0}, {"date": "2005-09-15", "close": 7.45, "volume": 10726371.0}, {"date": "2005-09-16", "close": 7.53, "volume": 5582312.0}, {"date": "2005-09-19", "close": 7.5, "volume": 4870950.0}, {"date": "2005-09-20", "close": 7.54, "volume": 4125095.0}, {"date": "2005-09-21", "close": 7.5, "volume": 7413933.0}, {"date": "2005-09-22", "close": 7.41, "volume": 6846762.0}, {"date": "2005-09-23", "close": 7.46, "volume": 5357947.0}, {"date": "2005-09-26", "close": 7.36, "volume": 19932101.0}, {"date": "2005-09-27", "close": 7.36, "volume": 8249691.0}, {"date": "2005-09-28", "close": 7.28, "volume": 5372706.0}, {"date": "2005-09-29", "close": 7.31, "volume": 3593806.0}, {"date": "2005-09-30", "close": 7.44, "volume": 14612329.0}, {"date": "2005-10-03", "close": 7.41, "volume": 2385434.0}, {"date": "2005-10-04", "close": 7.42, "volume": 5280368.0}, {"date": "2005-10-05", "close": 7.28, "volume": 8098972.0}, {"date": "2005-10-06", "close": 7.13, "volume": 11091750.0}, {"date": "2005-10-07", "close": 7.21, "volume": 6663592.0}, {"date": "2005-10-10", "close": 7.28, "volume": 3627977.0}, {"date": "2005-10-11", "close": 7.26, "volume": 10379481.0}, {"date": "2005-10-12", "close": 7.35, "volume": 8893492.0}, {"date": "2005-10-13", "close": 7.34, "volume": 6405190.0}, {"date": "2005-10-14", "close": 7.3, "volume": 5831752.0}, {"date": "2005-10-17", "close": 7.29, "volume": 4979092.0}, {"date": "2005-10-18", "close": 7.38, "volume": 8962618.0}, {"date": "2005-10-19", "close": 7.22, "volume": 7303827.0}, {"date": "2005-10-20", "close": 7.2, "volume": 5265992.0}, {"date": "2005-10-21", "close": 7.2, "volume": 6962548.0}, {"date": "2005-10-24", "close": 7.13, "volume": 7194144.0}, {"date": "2005-10-25", "close": 7.2, "volume": 9212361.0}, {"date": "2005-10-26", "close": 7.29, "volume": 7248640.0}, {"date": "2005-10-27", "close": 7.27, "volume": 6614675.0}, {"date": "2005-10-28", "close": 7.22, "volume": 5278834.0}, {"date": "2005-10-31", "close": 7.29, "volume": 3618961.0}, {"date": "2005-11-01", "close": 7.27, "volume": 2131535.0}, {"date": "2005-11-02", "close": 7.17, "volume": 8768418.0}, {"date": "2005-11-03", "close": 7.23, "volume": 4809021.0}, {"date": "2005-11-04", "close": 7.16, "volume": 6944182.0}, {"date": "2005-11-07", "close": 7.13, "volume": 5757712.0}, {"date": "2005-11-08", "close": 7.3, "volume": 5079863.0}, {"date": "2005-11-09", "close": 7.22, "volume": 7479968.0}, {"date": "2005-11-10", "close": 7.25, "volume": 3184588.0}, {"date": "2005-11-11", "close": 7.28, "volume": 6738501.0}, {"date": "2005-11-14", "close": 7.4, "volume": 6001653.0}, {"date": "2005-11-15", "close": 7.47, "volume": 6987770.0}, {"date": "2005-11-16", "close": 7.53, "volume": 8199715.0}, {"date": "2005-11-17", "close": 7.56, "volume": 5708670.0}, {"date": "2005-11-18", "close": 7.61, "volume": 6372315.0}, {"date": "2005-11-21", "close": 7.65, "volume": 5480586.0}, {"date": "2005-11-22", "close": 7.53, "volume": 6869179.0}, {"date": "2005-11-23", "close": 7.52, "volume": 3933320.0}, {"date": "2005-11-24", "close": 7.75, "volume": 10100971.0}, {"date": "2005-11-25", "close": 7.82, "volume": 10183671.0}, {"date": "2005-11-28", "close": 7.87, "volume": 4359579.0}, {"date": "2005-11-29", "close": 7.88, "volume": 6205923.0}, {"date": "2005-11-30", "close": 7.71, "volume": 10585334.0}, {"date": "2005-12-01", "close": 7.63, "volume": 6569743.0}, {"date": "2005-12-02", "close": 7.63, "volume": 4271387.0}, {"date": "2005-12-05", "close": 7.59, "volume": 4235044.0}, {"date": "2005-12-06", "close": 7.54, "volume": 4587831.0}, {"date": "2005-12-07", "close": 7.49, "volume": 4863205.0}, {"date": "2005-12-08", "close": 7.45, "volume": 3979611.0}, {"date": "2005-12-09", "close": 7.48, "volume": 4120922.0}, {"date": "2005-12-12", "close": 7.55, "volume": 4199429.0}, {"date": "2005-12-13", "close": 7.5, "volume": 3114992.0}, {"date": "2005-12-14", "close": 7.63, "volume": 4853205.0}, {"date": "2005-12-15", "close": 7.57, "volume": 7955027.0}, {"date": "2005-12-16", "close": 7.54, "volume": 4287450.0}, {"date": "2005-12-19", "close": 7.55, "volume": 3128510.0}, {"date": "2005-12-20", "close": 7.56, "volume": 5121472.0}, {"date": "2005-12-21", "close": 7.57, "volume": 6921129.0}, {"date": "2005-12-22", "close": 7.6, "volume": 4800965.0}, {"date": "2005-12-23", "close": 7.57, "volume": 11356421.0}, {"date": "2005-12-28", "close": 7.67, "volume": 1988275.0}, {"date": "2005-12-29", "close": 7.68, "volume": 1933833.0}, {"date": "2005-12-30", "close": 7.69, "volume": 2304831.0}, {"date": "2006-01-03", "close": 7.68, "volume": 2115307.0}, {"date": "2006-01-04", "close": 7.73, "volume": 4379882.0}, {"date": "2006-01-05", "close": 7.78, "volume": 5798513.0}, {"date": "2006-01-06", "close": 7.78, "volume": 3398186.0}, {"date": "2006-01-09", "close": 7.87, "volume": 6297222.0}, {"date": "2006-01-10", "close": 7.87, "volume": 5217525.0}, {"date": "2006-01-11", "close": 7.93, "volume": 6132006.0}, {"date": "2006-01-12", "close": 7.92, "volume": 5863698.0}, {"date": "2006-01-13", "close": 7.87, "volume": 2552320.0}, {"date": "2006-01-16", "close": 7.87, "volume": 2350888.0}, {"date": "2006-01-17", "close": 8.02, "volume": 4721393.0}, {"date": "2006-01-18", "close": 7.93, "volume": 6431139.0}, {"date": "2006-01-19", "close": 7.97, "volume": 2741682.0}, {"date": "2006-01-20", "close": 8.0, "volume": 3981435.0}, {"date": "2006-01-23", "close": 7.98, "volume": 5188499.0}, {"date": "2006-01-24", "close": 8.1, "volume": 6171887.0}, {"date": "2006-01-25", "close": 8.22, "volume": 10973401.0}, {"date": "2006-01-27", "close": 8.29, "volume": 5999812.0}, {"date": "2006-01-30", "close": 8.3, "volume": 6147916.0}, {"date": "2006-01-31", "close": 8.22, "volume": 4714203.0}, {"date": "2006-02-01", "close": 8.3, "volume": 2684625.0}, {"date": "2006-02-02", "close": 8.24, "volume": 6780916.0}, {"date": "2006-02-03", "close": 8.36, "volume": 4504983.0}, {"date": "2006-02-06", "close": 8.42, "volume": 3509827.0}, {"date": "2006-02-07", "close": 8.5, "volume": 6469936.0}, {"date": "2006-02-08", "close": 8.35, "volume": 6096884.0}, {"date": "2006-02-09", "close": 8.44, "volume": 4855341.0}, {"date": "2006-02-10", "close": 8.43, "volume": 3604319.0}, {"date": "2006-02-13", "close": 8.38, "volume": 10000913.0}, {"date": "2006-02-14", "close": 8.61, "volume": 7816067.0}, {"date": "2006-02-15", "close": 8.62, "volume": 7197898.0}, {"date": "2006-02-16", "close": 8.36, "volume": 14111382.0}, {"date": "2006-02-17", "close": 8.38, "volume": 7054168.0}, {"date": "2006-02-20", "close": 8.3, "volume": 6077878.0}, {"date": "2006-02-21", "close": 8.34, "volume": 7712844.0}, {"date": "2006-02-22", "close": 8.31, "volume": 9891276.0}, {"date": "2006-02-23", "close": 8.35, "volume": 8848836.0}, {"date": "2006-02-24", "close": 8.39, "volume": 10481306.0}, {"date": "2006-02-27", "close": 8.59, "volume": 9009929.0}, {"date": "2006-02-28", "close": 8.6, "volume": 5468062.0}, {"date": "2006-03-01", "close": 8.48, "volume": 4966372.0}, {"date": "2006-03-02", "close": 8.58, "volume": 4239102.0}, {"date": "2006-03-03", "close": 8.55, "volume": 4706647.0}, {"date": "2006-03-06", "close": 8.53, "volume": 2452275.0}, {"date": "2006-03-07", "close": 8.55, "volume": 3602651.0}, {"date": "2006-03-08", "close": 8.65, "volume": 5389875.0}, {"date": "2006-03-09", "close": 8.64, "volume": 3400355.0}, {"date": "2006-03-10", "close": 8.67, "volume": 2927919.0}, {"date": "2006-03-13", "close": 8.68, "volume": 3480222.0}, {"date": "2006-03-14", "close": 8.65, "volume": 2355993.0}, {"date": "2006-03-15", "close": 8.63, "volume": 3886673.0}, {"date": "2006-03-16", "close": 8.69, "volume": 7777363.0}, {"date": "2006-03-17", "close": 8.73, "volume": 2580750.0}, {"date": "2006-03-20", "close": 8.78, "volume": 4525424.0}, {"date": "2006-03-21", "close": 8.7, "volume": 6716879.0}, {"date": "2006-03-22", "close": 8.68, "volume": 5293007.0}, {"date": "2006-03-23", "close": 8.69, "volume": 7325022.0}, {"date": "2006-03-24", "close": 8.67, "volume": 8281535.0}, {"date": "2006-03-27", "close": 8.59, "volume": 22476219.0}, {"date": "2006-03-28", "close": 8.55, "volume": 7452939.0}, {"date": "2006-03-29", "close": 8.58, "volume": 5778311.0}, {"date": "2006-03-30", "close": 8.58, "volume": 4535795.0}, {"date": "2006-03-31", "close": 8.68, "volume": 7332803.0}, {"date": "2006-04-03", "close": 8.74, "volume": 3508489.0}, {"date": "2006-04-04", "close": 8.68, "volume": 3292526.0}, {"date": "2006-04-05", "close": 8.82, "volume": 4871268.0}, {"date": "2006-04-06", "close": 8.8, "volume": 3142541.0}, {"date": "2006-04-07", "close": 8.84, "volume": 2602285.0}, {"date": "2006-04-10", "close": 8.74, "volume": 2808071.0}, {"date": "2006-04-11", "close": 8.77, "volume": 7999260.0}, {"date": "2006-04-12", "close": 8.7, "volume": 4431609.0}, {"date": "2006-04-13", "close": 8.65, "volume": 2943445.0}, {"date": "2006-04-18", "close": 8.82, "volume": 3796467.0}, {"date": "2006-04-19", "close": 8.83, "volume": 6703673.0}, {"date": "2006-04-20", "close": 8.81, "volume": 3801498.0}, {"date": "2006-04-21", "close": 8.81, "volume": 2146002.0}, {"date": "2006-04-24", "close": 8.79, "volume": 1611540.0}, {"date": "2006-04-26", "close": 9.04, "volume": 7510999.0}, {"date": "2006-04-27", "close": 9.0, "volume": 5902884.0}, {"date": "2006-04-28", "close": 9.01, "volume": 5942692.0}, {"date": "2006-05-01", "close": 9.03, "volume": 3763229.0}, {"date": "2006-05-02", "close": 9.07, "volume": 4994355.0}, {"date": "2006-05-03", "close": 9.12, "volume": 4508488.0}, {"date": "2006-05-04", "close": 9.13, "volume": 5503471.0}, {"date": "2006-05-05", "close": 9.42, "volume": 8881130.0}, {"date": "2006-05-08", "close": 9.55, "volume": 6733754.0}, {"date": "2006-05-09", "close": 9.54, "volume": 5031980.0}, {"date": "2006-05-10", "close": 9.79, "volume": 9234181.0}, {"date": "2006-05-11", "close": 9.76, "volume": 8672253.0}, {"date": "2006-05-12", "close": 9.71, "volume": 4580059.0}, {"date": "2006-05-15", "close": 9.65, "volume": 3904101.0}, {"date": "2006-05-16", "close": 9.85, "volume": 7272522.0}, {"date": "2006-05-17", "close": 9.74, "volume": 9326772.0}, {"date": "2006-05-18", "close": 9.48, "volume": 9133748.0}, {"date": "2006-05-19", "close": 9.13, "volume": 6840367.0}, {"date": "2006-05-22", "close": 9.1, "volume": 4397392.0}, {"date": "2006-05-23", "close": 9.05, "volume": 3887415.0}, {"date": "2006-05-24", "close": 8.93, "volume": 7786068.0}, {"date": "2006-05-25", "close": 8.75, "volume": 7584682.0}, {"date": "2006-05-26", "close": 8.74, "volume": 25110172.0}, {"date": "2006-05-29", "close": 9.08, "volume": 7794929.0}, {"date": "2006-05-30", "close": 9.0, "volume": 2675354.0}, {"date": "2006-05-31", "close": 8.75, "volume": 9593958.0}, {"date": "2006-06-01", "close": 8.95, "volume": 4659416.0}, {"date": "2006-06-02", "close": 9.0, "volume": 3811300.0}, {"date": "2006-06-05", "close": 9.09, "volume": 2651720.0}, {"date": "2006-06-06", "close": 8.91, "volume": 6906377.0}, {"date": "2006-06-07", "close": 8.86, "volume": 5336705.0}, {"date": "2006-06-08", "close": 8.72, "volume": 4885719.0}, {"date": "2006-06-09", "close": 8.78, "volume": 6498584.0}, {"date": "2006-06-13", "close": 8.38, "volume": 7469002.0}, {"date": "2006-06-14", "close": 8.47, "volume": 7972979.0}, {"date": "2006-06-15", "close": 8.49, "volume": 13278667.0}, {"date": "2006-06-16", "close": 8.72, "volume": 5985650.0}, {"date": "2006-06-19", "close": 8.52, "volume": 3824839.0}, {"date": "2006-06-20", "close": 8.57, "volume": 4970465.0}, {"date": "2006-06-21", "close": 8.8, "volume": 4911802.0}, {"date": "2006-06-22", "close": 8.89, "volume": 8443363.0}, {"date": "2006-06-23", "close": 8.77, "volume": 2871727.0}, {"date": "2006-06-26", "close": 8.79, "volume": 2879634.0}, {"date": "2006-06-27", "close": 8.98, "volume": 4728339.0}, {"date": "2006-06-28", "close": 8.91, "volume": 4369279.0}, {"date": "2006-06-29", "close": 9.0, "volume": 5528623.0}, {"date": "2006-06-30", "close": 9.13, "volume": 16326507.0}, {"date": "2006-07-03", "close": 9.25, "volume": 7427325.0}, {"date": "2006-07-04", "close": 9.16, "volume": 5195611.0}, {"date": "2006-07-05", "close": 9.13, "volume": 3406108.0}, {"date": "2006-07-06", "close": 9.25, "volume": 5911417.0}, {"date": "2006-07-07", "close": 9.29, "volume": 3201479.0}, {"date": "2006-07-10", "close": 9.38, "volume": 3752107.0}, {"date": "2006-07-11", "close": 9.26, "volume": 5441644.0}, {"date": "2006-07-12", "close": 9.29, "volume": 2246432.0}, {"date": "2006-07-13", "close": 9.17, "volume": 2909138.0}, {"date": "2006-07-14", "close": 8.83, "volume": 6003022.0}, {"date": "2006-07-17", "close": 8.81, "volume": 6129405.0}, {"date": "2006-07-18", "close": 8.72, "volume": 4902665.0}, {"date": "2006-07-19", "close": 8.66, "volume": 4382999.0}, {"date": "2006-07-20", "close": 8.94, "volume": 5120918.0}, {"date": "2006-07-21", "close": 8.87, "volume": 2569657.0}, {"date": "2006-07-24", "close": 8.88, "volume": 3951257.0}, {"date": "2006-07-25", "close": 9.08, "volume": 6240298.0}, {"date": "2006-07-26", "close": 8.91, "volume": 4330283.0}, {"date": "2006-07-27", "close": 9.06, "volume": 7279081.0}, {"date": "2006-07-28", "close": 8.94, "volume": 10740323.0}, {"date": "2006-07-31", "close": 9.01, "volume": 4806237.0}, {"date": "2006-08-01", "close": 8.96, "volume": 3725011.0}, {"date": "2006-08-02", "close": 8.76, "volume": 6036477.0}, {"date": "2006-08-03", "close": 8.83, "volume": 5833179.0}, {"date": "2006-08-04", "close": 8.75, "volume": 3376164.0}, {"date": "2006-08-07", "close": 8.75, "volume": 1379209.0}, {"date": "2006-08-08", "close": 8.86, "volume": 3159055.0}, {"date": "2006-08-09", "close": 8.81, "volume": 5907756.0}, {"date": "2006-08-10", "close": 8.86, "volume": 2326709.0}, {"date": "2006-08-11", "close": 8.79, "volume": 1107104.0}, {"date": "2006-08-14", "close": 8.88, "volume": 2705505.0}, {"date": "2006-08-15", "close": 8.78, "volume": 2211923.0}, {"date": "2006-08-16", "close": 8.79, "volume": 2648604.0}, {"date": "2006-08-17", "close": 8.83, "volume": 5814698.0}, {"date": "2006-08-18", "close": 9.01, "volume": 4977778.0}, {"date": "2006-08-21", "close": 9.13, "volume": 4411892.0}, {"date": "2006-08-22", "close": 9.15, "volume": 3106568.0}, {"date": "2006-08-23", "close": 9.14, "volume": 3460076.0}, {"date": "2006-08-24", "close": 8.8, "volume": 14305899.0}, {"date": "2006-08-25", "close": 8.85, "volume": 10579598.0}, {"date": "2006-08-28", "close": 8.75, "volume": 6316198.0}, {"date": "2006-08-29", "close": 8.78, "volume": 5108284.0}, {"date": "2006-08-30", "close": 8.91, "volume": 4718872.0}, {"date": "2006-08-31", "close": 9.05, "volume": 6117404.0}, {"date": "2006-09-01", "close": 8.99, "volume": 3810993.0}, {"date": "2006-09-04", "close": 9.13, "volume": 4112232.0}, {"date": "2006-09-05", "close": 9.14, "volume": 3925394.0}, {"date": "2006-09-06", "close": 9.02, "volume": 3712937.0}, {"date": "2006-09-07", "close": 8.98, "volume": 5118419.0}, {"date": "2006-09-08", "close": 9.0, "volume": 3748715.0}, {"date": "2006-09-11", "close": 8.96, "volume": 4307721.0}, {"date": "2006-09-12", "close": 8.87, "volume": 8665665.0}, {"date": "2006-09-13", "close": 8.94, "volume": 5275103.0}, {"date": "2006-09-14", "close": 9.09, "volume": 5850488.0}, {"date": "2006-09-15", "close": 9.05, "volume": 4472035.0}, {"date": "2006-09-18", "close": 9.23, "volume": 4263218.0}, {"date": "2006-09-19", "close": 9.12, "volume": 3556870.0}, {"date": "2006-09-20", "close": 8.96, "volume": 7225857.0}, {"date": "2006-09-21", "close": 8.95, "volume": 10791568.0}, {"date": "2006-09-22", "close": 8.87, "volume": 8053663.0}, {"date": "2006-09-25", "close": 8.74, "volume": 6605959.0}, {"date": "2006-09-26", "close": 8.69, "volume": 4259573.0}, {"date": "2006-09-27", "close": 8.88, "volume": 7761049.0}, {"date": "2006-09-28", "close": 8.88, "volume": 3276900.0}, {"date": "2006-09-29", "close": 8.94, "volume": 5794136.0}, {"date": "2006-10-02", "close": 9.01, "volume": 1318307.0}, {"date": "2006-10-03", "close": 8.97, "volume": 3266719.0}, {"date": "2006-10-04", "close": 9.0, "volume": 3059810.0}, {"date": "2006-10-05", "close": 9.13, "volume": 6966835.0}, {"date": "2006-10-06", "close": 9.15, "volume": 3376740.0}, {"date": "2006-10-09", "close": 9.07, "volume": 2844801.0}, {"date": "2006-10-10", "close": 9.16, "volume": 3263769.0}, {"date": "2006-10-11", "close": 9.32, "volume": 4867010.0}, {"date": "2006-10-12", "close": 9.41, "volume": 6538285.0}, {"date": "2006-10-13", "close": 9.39, "volume": 2827115.0}, {"date": "2006-10-16", "close": 9.38, "volume": 2486431.0}, {"date": "2006-10-17", "close": 9.23, "volume": 6110342.0}, {"date": "2006-10-18", "close": 9.33, "volume": 3556233.0}, {"date": "2006-10-19", "close": 9.22, "volume": 8261938.0}, {"date": "2006-10-20", "close": 9.33, "volume": 3573876.0}, {"date": "2006-10-23", "close": 9.29, "volume": 2308922.0}, {"date": "2006-10-24", "close": 9.31, "volume": 5833147.0}, {"date": "2006-10-25", "close": 9.35, "volume": 3199771.0}, {"date": "2006-10-26", "close": 9.4, "volume": 4690863.0}, {"date": "2006-10-27", "close": 9.33, "volume": 5999439.0}, {"date": "2006-10-30", "close": 9.33, "volume": 3484116.0}, {"date": "2006-10-31", "close": 9.5, "volume": 8844877.0}, {"date": "2006-11-01", "close": 9.65, "volume": 9648616.0}, {"date": "2006-11-02", "close": 9.55, "volume": 5905737.0}, {"date": "2006-11-03", "close": 9.75, "volume": 6005094.0}, {"date": "2006-11-06", "close": 9.88, "volume": 3793395.0}, {"date": "2006-11-07", "close": 9.78, "volume": 3207261.0}, {"date": "2006-11-08", "close": 9.61, "volume": 12757816.0}, {"date": "2006-11-09", "close": 9.45, "volume": 11524079.0}, {"date": "2006-11-10", "close": 9.43, "volume": 4339987.0}, {"date": "2006-11-13", "close": 9.44, "volume": 8509217.0}, {"date": "2006-11-14", "close": 9.64, "volume": 5906051.0}, {"date": "2006-11-15", "close": 9.51, "volume": 5372436.0}, {"date": "2006-11-16", "close": 9.35, "volume": 5765520.0}, {"date": "2006-11-17", "close": 9.35, "volume": 5082143.0}, {"date": "2006-11-20", "close": 9.22, "volume": 4852140.0}, {"date": "2006-11-21", "close": 9.31, "volume": 4953816.0}, {"date": "2006-11-22", "close": 9.4, "volume": 4999533.0}, {"date": "2006-11-23", "close": 9.34, "volume": 5057730.0}, {"date": "2006-11-24", "close": 9.35, "volume": 4091722.0}, {"date": "2006-11-27", "close": 9.34, "volume": 1932055.0}, {"date": "2006-11-28", "close": 9.24, "volume": 11328293.0}, {"date": "2006-11-29", "close": 9.4, "volume": 10161695.0}, {"date": "2006-11-30", "close": 9.49, "volume": 10000476.0}, {"date": "2006-12-01", "close": 9.46, "volume": 4404234.0}, {"date": "2006-12-04", "close": 9.45, "volume": 3723481.0}, {"date": "2006-12-05", "close": 9.47, "volume": 5896213.0}, {"date": "2006-12-06", "close": 9.54, "volume": 4331971.0}, {"date": "2006-12-07", "close": 9.57, "volume": 2335769.0}, {"date": "2006-12-08", "close": 9.45, "volume": 5381142.0}, {"date": "2006-12-11", "close": 9.58, "volume": 3310836.0}, {"date": "2006-12-12", "close": 9.48, "volume": 2200584.0}, {"date": "2006-12-13", "close": 9.5, "volume": 3332555.0}, {"date": "2006-12-14", "close": 9.65, "volume": 4621760.0}, {"date": "2006-12-15", "close": 9.76, "volume": 4101536.0}, {"date": "2006-12-18", "close": 9.83, "volume": 4907974.0}, {"date": "2006-12-19", "close": 9.74, "volume": 6500984.0}, {"date": "2006-12-20", "close": 9.8, "volume": 5567141.0}, {"date": "2006-12-21", "close": 9.95, "volume": 11673663.0}, {"date": "2006-12-22", "close": 10.0, "volume": 11573976.0}, {"date": "2006-12-27", "close": 10.05, "volume": 1362920.0}, {"date": "2006-12-28", "close": 10.11, "volume": 1119229.0}, {"date": "2006-12-29", "close": 10.1, "volume": 1048985.0}, {"date": "2007-01-02", "close": 10.09, "volume": 1195530.0}, {"date": "2007-01-03", "close": 10.16, "volume": 2235367.0}, {"date": "2007-01-04", "close": 10.07, "volume": 5172988.0}, {"date": "2007-01-05", "close": 10.01, "volume": 3920563.0}, {"date": "2007-01-08", "close": 9.9, "volume": 5827516.0}, {"date": "2007-01-09", "close": 10.2, "volume": 6105032.0}, {"date": "2007-01-10", "close": 10.07, "volume": 4935196.0}, {"date": "2007-01-11", "close": 10.1, "volume": 3987401.0}, {"date": "2007-01-12", "close": 10.21, "volume": 2174257.0}, {"date": "2007-01-15", "close": 10.29, "volume": 2781381.0}, {"date": "2007-01-16", "close": 10.37, "volume": 5803438.0}, {"date": "2007-01-17", "close": 10.35, "volume": 4793043.0}, {"date": "2007-01-18", "close": 10.31, "volume": 3475436.0}, {"date": "2007-01-19", "close": 10.33, "volume": 2783296.0}, {"date": "2007-01-22", "close": 10.41, "volume": 3444824.0}, {"date": "2007-01-23", "close": 10.45, "volume": 3295787.0}, {"date": "2007-01-24", "close": 10.58, "volume": 5414315.0}, {"date": "2007-01-25", "close": 10.5, "volume": 9622684.0}, {"date": "2007-01-29", "close": 10.59, "volume": 4430810.0}, {"date": "2007-01-30", "close": 10.68, "volume": 4628319.0}, {"date": "2007-01-31", "close": 10.47, "volume": 6738396.0}, {"date": "2007-02-01", "close": 10.45, "volume": 5188564.0}, {"date": "2007-02-02", "close": 10.44, "volume": 6129405.0}, {"date": "2007-02-05", "close": 10.37, "volume": 4381683.0}, {"date": "2007-02-06", "close": 10.46, "volume": 2362259.0}, {"date": "2007-02-07", "close": 10.47, "volume": 3733265.0}, {"date": "2007-02-08", "close": 10.54, "volume": 3461873.0}, {"date": "2007-02-09", "close": 10.63, "volume": 4087625.0}, {"date": "2007-02-12", "close": 10.61, "volume": 2871811.0}, {"date": "2007-02-13", "close": 10.78, "volume": 5847883.0}, {"date": "2007-02-14", "close": 10.83, "volume": 4643257.0}, {"date": "2007-02-15", "close": 10.7, "volume": 12391513.0}, {"date": "2007-02-16", "close": 10.61, "volume": 8101686.0}, {"date": "2007-02-19", "close": 10.69, "volume": 10596616.0}, {"date": "2007-02-20", "close": 10.81, "volume": 4488460.0}, {"date": "2007-02-21", "close": 10.67, "volume": 7648406.0}, {"date": "2007-02-22", "close": 10.77, "volume": 4652759.0}, {"date": "2007-02-23", "close": 10.72, "volume": 8310092.0}, {"date": "2007-02-26", "close": 10.72, "volume": 6723503.0}, {"date": "2007-02-27", "close": 10.74, "volume": 5622376.0}, {"date": "2007-02-28", "close": 10.31, "volume": 15924002.0}, {"date": "2007-03-01", "close": 10.23, "volume": 10330839.0}, {"date": "2007-03-02", "close": 10.21, "volume": 5847201.0}, {"date": "2007-03-05", "close": 9.85, "volume": 11847500.0}, {"date": "2007-03-06", "close": 10.04, "volume": 13605245.0}, {"date": "2007-03-07", "close": 10.38, "volume": 18816098.0}, {"date": "2007-03-08", "close": 10.29, "volume": 10785829.0}, {"date": "2007-03-09", "close": 9.98, "volume": 15775230.0}, {"date": "2007-03-12", "close": 10.28, "volume": 9081664.0}, {"date": "2007-03-13", "close": 10.21, "volume": 4713376.0}, {"date": "2007-03-14", "close": 10.0, "volume": 6307976.0}, {"date": "2007-03-15", "close": 10.25, "volume": 11049111.0}, {"date": "2007-03-16", "close": 10.07, "volume": 4213325.0}, {"date": "2007-03-19", "close": 10.12, "volume": 4015589.0}, {"date": "2007-03-20", "close": 10.26, "volume": 4513063.0}, {"date": "2007-03-21", "close": 10.16, "volume": 4151800.0}, {"date": "2007-03-22", "close": 10.4, "volume": 5582103.0}, {"date": "2007-03-23", "close": 10.37, "volume": 3200345.0}, {"date": "2007-03-26", "close": 10.45, "volume": 4730230.0}, {"date": "2007-03-27", "close": 10.43, "volume": 4277761.0}, {"date": "2007-03-28", "close": 10.29, "volume": 5057179.0}, {"date": "2007-03-29", "close": 10.35, "volume": 3527886.0}, {"date": "2007-03-30", "close": 10.39, "volume": 7429918.0}, {"date": "2007-04-02", "close": 10.17, "volume": 2884643.0}, {"date": "2007-04-03", "close": 10.5, "volume": 8018768.0}, {"date": "2007-04-04", "close": 10.6, "volume": 8529479.0}, {"date": "2007-04-05", "close": 10.63, "volume": 2989957.0}, {"date": "2007-04-10", "close": 10.74, "volume": 5524113.0}, {"date": "2007-04-11", "close": 10.62, "volume": 5422358.0}, {"date": "2007-04-12", "close": 10.64, "volume": 6139466.0}, {"date": "2007-04-13", "close": 10.59, "volume": 4724344.0}, {"date": "2007-04-16", "close": 10.75, "volume": 3679602.0}, {"date": "2007-04-17", "close": 10.68, "volume": 5538967.0}, {"date": "2007-04-18", "close": 10.83, "volume": 5398216.0}, {"date": "2007-04-19", "close": 10.72, "volume": 6158788.0}, {"date": "2007-04-20", "close": 10.84, "volume": 4892800.0}, {"date": "2007-04-23", "close": 10.97, "volume": 5087329.0}, {"date": "2007-04-24", "close": 10.89, "volume": 4076708.0}, {"date": "2007-04-26", "close": 10.95, "volume": 4500490.0}, {"date": "2007-04-27", "close": 10.86, "volume": 9721876.0}, {"date": "2007-04-30", "close": 10.75, "volume": 6204252.0}, {"date": "2007-05-01", "close": 10.78, "volume": 6932592.0}, {"date": "2007-05-02", "close": 10.89, "volume": 4944309.0}, {"date": "2007-05-03", "close": 10.84, "volume": 3290154.0}, {"date": "2007-05-04", "close": 10.8, "volume": 4452517.0}, {"date": "2007-05-07", "close": 10.74, "volume": 5906348.0}, {"date": "2007-05-08", "close": 10.68, "volume": 10348404.0}, {"date": "2007-05-09", "close": 10.72, "volume": 5978529.0}, {"date": "2007-05-10", "close": 10.62, "volume": 7553527.0}, {"date": "2007-05-11", "close": 10.51, "volume": 7090073.0}, {"date": "2007-05-14", "close": 10.71, "volume": 5167675.0}, {"date": "2007-05-15", "close": 10.55, "volume": 6339343.0}, {"date": "2007-05-16", "close": 10.55, "volume": 6388601.0}, {"date": "2007-05-17", "close": 10.61, "volume": 10104602.0}, {"date": "2007-05-18", "close": 10.66, "volume": 5629456.0}, {"date": "2007-05-21", "close": 10.4, "volume": 6954226.0}, {"date": "2007-05-22", "close": 10.27, "volume": 6412589.0}, {"date": "2007-05-23", "close": 10.4, "volume": 5179622.0}, {"date": "2007-05-24", "close": 10.22, "volume": 7865526.0}, {"date": "2007-05-25", "close": 10.12, "volume": 8776761.0}, {"date": "2007-05-28", "close": 10.0, "volume": 8259709.0}, {"date": "2007-05-29", "close": 10.11, "volume": 7338355.0}, {"date": "2007-05-30", "close": 10.01, "volume": 5227945.0}, {"date": "2007-05-31", "close": 10.11, "volume": 7404567.0}, {"date": "2007-06-01", "close": 10.14, "volume": 3254378.0}, {"date": "2007-06-04", "close": 10.21, "volume": 4660634.0}, {"date": "2007-06-05", "close": 10.13, "volume": 5258312.0}, {"date": "2007-06-06", "close": 10.17, "volume": 4794138.0}, {"date": "2007-06-07", "close": 10.17, "volume": 4582600.0}, {"date": "2007-06-08", "close": 10.07, "volume": 6975466.0}, {"date": "2007-06-12", "close": 10.04, "volume": 7701133.0}, {"date": "2007-06-13", "close": 10.0, "volume": 6862186.0}, {"date": "2007-06-14", "close": 10.12, "volume": 6852500.0}, {"date": "2007-06-15", "close": 10.15, "volume": 5676516.0}, {"date": "2007-06-18", "close": 10.22, "volume": 4246174.0}, {"date": "2007-06-19", "close": 10.27, "volume": 5129661.0}, {"date": "2007-06-20", "close": 10.45, "volume": 7216705.0}, {"date": "2007-06-21", "close": 10.43, "volume": 15429904.0}, {"date": "2007-06-22", "close": 10.3, "volume": 5062510.0}, {"date": "2007-06-25", "close": 10.29, "volume": 4847113.0}, {"date": "2007-06-26", "close": 10.16, "volume": 5878796.0}, {"date": "2007-06-27", "close": 10.0, "volume": 6937411.0}, {"date": "2007-06-28", "close": 10.18, "volume": 6100057.0}, {"date": "2007-06-29", "close": 10.12, "volume": 13618918.0}, {"date": "2007-07-02", "close": 10.19, "volume": 4435662.0}, {"date": "2007-07-03", "close": 10.18, "volume": 3541354.0}, {"date": "2007-07-04", "close": 10.21, "volume": 5634648.0}, {"date": "2007-07-05", "close": 10.42, "volume": 5675019.0}, {"date": "2007-07-06", "close": 10.43, "volume": 6914372.0}, {"date": "2007-07-09", "close": 10.5, "volume": 4914017.0}, {"date": "2007-07-10", "close": 10.32, "volume": 10581008.0}, {"date": "2007-07-11", "close": 10.28, "volume": 4008610.0}, {"date": "2007-07-12", "close": 10.28, "volume": 4728735.0}, {"date": "2007-07-13", "close": 10.3, "volume": 5084653.0}, {"date": "2007-07-16", "close": 10.35, "volume": 2243682.0}, {"date": "2007-07-17", "close": 10.41, "volume": 4477037.0}, {"date": "2007-07-18", "close": 10.4, "volume": 3734307.0}, {"date": "2007-07-19", "close": 10.48, "volume": 2641925.0}, {"date": "2007-07-20", "close": 10.57, "volume": 4424968.0}, {"date": "2007-07-23", "close": 10.49, "volume": 3694829.0}, {"date": "2007-07-24", "close": 10.5, "volume": 5053877.0}, {"date": "2007-07-25", "close": 10.34, "volume": 4668993.0}, {"date": "2007-07-26", "close": 10.21, "volume": 4969423.0}, {"date": "2007-07-27", "close": 10.05, "volume": 9927530.0}, {"date": "2007-07-30", "close": 10.05, "volume": 4861397.0}, {"date": "2007-07-31", "close": 10.06, "volume": 3826015.0}, {"date": "2007-08-01", "close": 9.77, "volume": 7799244.0}, {"date": "2007-08-02", "close": 10.01, "volume": 9077590.0}, {"date": "2007-08-03", "close": 9.98, "volume": 5919206.0}, {"date": "2007-08-06", "close": 9.8, "volume": 4647772.0}, {"date": "2007-08-07", "close": 9.9, "volume": 7592271.0}, {"date": "2007-08-08", "close": 10.2, "volume": 9400510.0}, {"date": "2007-08-09", "close": 10.35, "volume": 7197950.0}, {"date": "2007-08-10", "close": 9.86, "volume": 8722303.0}, {"date": "2007-08-13", "close": 10.0, "volume": 6084374.0}, {"date": "2007-08-14", "close": 9.83, "volume": 5635516.0}, {"date": "2007-08-15", "close": 9.51, "volume": 10526785.0}, {"date": "2007-08-16", "close": 9.51, "volume": 15471849.0}, {"date": "2007-08-17", "close": 9.19, "volume": 11066058.0}, {"date": "2007-08-20", "close": 9.85, "volume": 7021046.0}, {"date": "2007-08-21", "close": 9.94, "volume": 7460826.0}, {"date": "2007-08-22", "close": 9.85, "volume": 4305983.0}, {"date": "2007-08-23", "close": 10.05, "volume": 9369212.0}, {"date": "2007-08-24", "close": 9.96, "volume": 6009961.0}, {"date": "2007-08-27", "close": 10.3, "volume": 8393867.0}, {"date": "2007-08-28", "close": 10.35, "volume": 6827692.0}, {"date": "2007-08-29", "close": 10.27, "volume": 6914480.0}, {"date": "2007-08-30", "close": 10.3, "volume": 4812119.0}, {"date": "2007-08-31", "close": 10.52, "volume": 6222141.0}, {"date": "2007-09-03", "close": 10.56, "volume": 5463890.0}, {"date": "2007-09-04", "close": 10.7, "volume": 5507680.0}, {"date": "2007-09-05", "close": 10.7, "volume": 7007629.0}, {"date": "2007-09-06", "close": 10.76, "volume": 5061051.0}, {"date": "2007-09-07", "close": 10.77, "volume": 2160483.0}, {"date": "2007-09-10", "close": 10.28, "volume": 9632659.0}, {"date": "2007-09-11", "close": 10.43, "volume": 3844236.0}, {"date": "2007-09-12", "close": 10.29, "volume": 3678872.0}, {"date": "2007-09-13", "close": 10.4, "volume": 3127369.0}, {"date": "2007-09-14", "close": 10.45, "volume": 6792584.0}, {"date": "2007-09-17", "close": 10.3, "volume": 5554022.0}, {"date": "2007-09-18", "close": 10.16, "volume": 5502008.0}, {"date": "2007-09-19", "close": 10.26, "volume": 8296656.0}, {"date": "2007-09-20", "close": 10.45, "volume": 15197086.0}, {"date": "2007-09-21", "close": 10.32, "volume": 3673444.0}, {"date": "2007-09-24", "close": 10.35, "volume": 5266383.0}, {"date": "2007-09-25", "close": 10.38, "volume": 7144264.0}, {"date": "2007-09-26", "close": 10.51, "volume": 4875695.0}, {"date": "2007-09-27", "close": 10.6, "volume": 5071856.0}, {"date": "2007-09-28", "close": 10.54, "volume": 7836086.0}, {"date": "2007-10-01", "close": 10.58, "volume": 1917250.0}, {"date": "2007-10-02", "close": 10.79, "volume": 5562421.0}, {"date": "2007-10-03", "close": 10.74, "volume": 3095175.0}, {"date": "2007-10-04", "close": 10.6, "volume": 3523362.0}, {"date": "2007-10-05", "close": 10.57, "volume": 1830448.0}, {"date": "2007-10-08", "close": 10.6, "volume": 2800597.0}, {"date": "2007-10-09", "close": 10.74, "volume": 4865555.0}, {"date": "2007-10-10", "close": 10.94, "volume": 6766863.0}, {"date": "2007-10-11", "close": 10.89, "volume": 11434684.0}, {"date": "2007-10-12", "close": 10.72, "volume": 5266741.0}, {"date": "2007-10-15", "close": 10.64, "volume": 4004857.0}, {"date": "2007-10-16", "close": 10.43, "volume": 9151966.0}, {"date": "2007-10-17", "close": 10.38, "volume": 4684486.0}, {"date": "2007-10-18", "close": 10.46, "volume": 4999748.0}, {"date": "2007-10-19", "close": 10.33, "volume": 3325853.0}, {"date": "2007-10-22", "close": 10.15, "volume": 7390854.0}, {"date": "2007-10-23", "close": 10.36, "volume": 4880916.0}, {"date": "2007-10-24", "close": 10.3, "volume": 3681934.0}, {"date": "2007-10-25", "close": 10.31, "volume": 5536276.0}, {"date": "2007-10-26", "close": 10.26, "volume": 8166212.0}, {"date": "2007-10-29", "close": 10.25, "volume": 4690247.0}, {"date": "2007-10-30", "close": 10.16, "volume": 4889528.0}, {"date": "2007-10-31", "close": 10.19, "volume": 7386534.0}, {"date": "2007-11-01", "close": 10.4, "volume": 5889884.0}, {"date": "2007-11-02", "close": 10.23, "volume": 3897650.0}, {"date": "2007-11-05", "close": 10.01, "volume": 5552934.0}, {"date": "2007-11-06", "close": 10.16, "volume": 3169638.0}, {"date": "2007-11-07", "close": 10.18, "volume": 4316731.0}, {"date": "2007-11-08", "close": 10.04, "volume": 6773150.0}, {"date": "2007-11-09", "close": 10.04, "volume": 3694044.0}, {"date": "2007-11-12", "close": 9.83, "volume": 8639510.0}, {"date": "2007-11-13", "close": 10.09, "volume": 6825974.0}, {"date": "2007-11-14", "close": 10.29, "volume": 6153376.0}, {"date": "2007-11-15", "close": 10.2, "volume": 6832445.0}, {"date": "2007-11-16", "close": 10.11, "volume": 3604623.0}, {"date": "2007-11-19", "close": 10.18, "volume": 2473194.0}, {"date": "2007-11-20", "close": 10.08, "volume": 5548652.0}, {"date": "2007-11-21", "close": 9.97, "volume": 8070026.0}, {"date": "2007-11-22", "close": 9.89, "volume": 6316446.0}, {"date": "2007-11-23", "close": 9.94, "volume": 3046511.0}, {"date": "2007-11-26", "close": 10.0, "volume": 4355002.0}, {"date": "2007-11-27", "close": 10.05, "volume": 5649917.0}, {"date": "2007-11-28", "close": 9.96, "volume": 3560186.0}, {"date": "2007-11-29", "close": 10.06, "volume": 5424247.0}, {"date": "2007-11-30", "close": 10.14, "volume": 6636263.0}, {"date": "2007-12-03", "close": 10.12, "volume": 5154507.0}, {"date": "2007-12-04", "close": 10.28, "volume": 7515733.0}, {"date": "2007-12-05", "close": 10.33, "volume": 4528459.0}, {"date": "2007-12-06", "close": 10.45, "volume": 6269338.0}, {"date": "2007-12-07", "close": 10.55, "volume": 5948667.0}, {"date": "2007-12-10", "close": 10.54, "volume": 3034451.0}, {"date": "2007-12-11", "close": 10.57, "volume": 4914296.0}, {"date": "2007-12-12", "close": 10.41, "volume": 4157875.0}, {"date": "2007-12-13", "close": 10.17, "volume": 5930183.0}, {"date": "2007-12-14", "close": 10.1, "volume": 4089457.0}, {"date": "2007-12-17", "close": 10.0, "volume": 5676008.0}, {"date": "2007-12-18", "close": 9.9, "volume": 5739522.0}, {"date": "2007-12-19", "close": 9.78, "volume": 12139846.0}, {"date": "2007-12-20", "close": 9.79, "volume": 17160171.0}, {"date": "2007-12-21", "close": 9.98, "volume": 7958883.0}, {"date": "2007-12-24", "close": 10.0, "volume": 1812019.0}, {"date": "2007-12-27", "close": 9.92, "volume": 1381174.0}, {"date": "2007-12-28", "close": 9.93, "volume": 2977961.0}, {"date": "2007-12-31", "close": 9.95, "volume": 1102926.0}, {"date": "2008-01-02", "close": 9.98, "volume": 1221657.0}, {"date": "2008-01-03", "close": 9.87, "volume": 3660310.0}, {"date": "2008-01-04", "close": 9.89, "volume": 2839959.0}, {"date": "2008-01-07", "close": 9.65, "volume": 3167564.0}, {"date": "2008-01-08", "close": 9.41, "volume": 7760624.0}, {"date": "2008-01-09", "close": 9.31, "volume": 6883430.0}, {"date": "2008-01-10", "close": 9.32, "volume": 7443538.0}, {"date": "2008-01-11", "close": 9.1, "volume": 5993524.0}, {"date": "2008-01-14", "close": 9.19, "volume": 7605281.0}, {"date": "2008-01-15", "close": 8.93, "volume": 12833226.0}, {"date": "2008-01-16", "close": 8.5, "volume": 12145882.0}, {"date": "2008-01-17", "close": 8.55, "volume": 13970354.0}, {"date": "2008-01-18", "close": 8.7, "volume": 10412341.0}, {"date": "2008-01-21", "close": 8.55, "volume": 8628366.0}, {"date": "2008-01-22", "close": 7.67, "volume": 11213364.0}, {"date": "2008-01-23", "close": 8.18, "volume": 16105093.0}, {"date": "2008-01-24", "close": 8.27, "volume": 17594112.0}, {"date": "2008-01-25", "close": 8.92, "volume": 17066232.0}, {"date": "2008-01-29", "close": 8.83, "volume": 11945317.0}, {"date": "2008-01-30", "close": 8.63, "volume": 7994355.0}, {"date": "2008-01-31", "close": 8.4, "volume": 11693628.0}, {"date": "2008-02-01", "close": 8.5, "volume": 14986545.0}, {"date": "2008-02-04", "close": 8.52, "volume": 5508769.0}, {"date": "2008-02-05", "close": 8.33, "volume": 5021388.0}, {"date": "2008-02-06", "close": 8.2, "volume": 6447888.0}, {"date": "2008-02-07", "close": 8.09, "volume": 9420128.0}, {"date": "2008-02-08", "close": 8.09, "volume": 10595958.0}, {"date": "2008-02-11", "close": 8.04, "volume": 10092782.0}, {"date": "2008-02-12", "close": 8.27, "volume": 9358614.0}, {"date": "2008-02-13", "close": 7.78, "volume": 16849159.0}, {"date": "2008-02-14", "close": 7.75, "volume": 24317568.0}, {"date": "2008-02-15", "close": 7.58, "volume": 17428481.0}, {"date": "2008-02-18", "close": 7.7, "volume": 9780516.0}, {"date": "2008-02-19", "close": 8.02, "volume": 8862328.0}, {"date": "2008-02-20", "close": 7.63, "volume": 11428857.0}, {"date": "2008-02-21", "close": 7.74, "volume": 10826218.0}, {"date": "2008-02-22", "close": 7.55, "volume": 5536911.0}, {"date": "2008-02-25", "close": 7.75, "volume": 5756203.0}, {"date": "2008-02-26", "close": 8.0, "volume": 5762424.0}, {"date": "2008-02-27", "close": 8.36, "volume": 6196255.0}, {"date": "2008-02-28", "close": 7.98, "volume": 8212962.0}, {"date": "2008-02-29", "close": 8.05, "volume": 10027655.0}, {"date": "2008-03-03", "close": 7.36, "volume": 8038748.0}, {"date": "2008-03-04", "close": 7.09, "volume": 9749098.0}, {"date": "2008-03-05", "close": 6.97, "volume": 12508117.0}, {"date": "2008-03-06", "close": 7.04, "volume": 6372095.0}, {"date": "2008-03-07", "close": 6.9, "volume": 8083565.0}, {"date": "2008-03-10", "close": 6.92, "volume": 6877391.0}, {"date": "2008-03-11", "close": 6.91, "volume": 7579699.0}, {"date": "2008-03-12", "close": 7.26, "volume": 7066425.0}, {"date": "2008-03-13", "close": 6.85, "volume": 6250871.0}, {"date": "2008-03-14", "close": 6.98, "volume": 5746742.0}, {"date": "2008-03-17", "close": 6.84, "volume": 6119059.0}, {"date": "2008-03-18", "close": 7.14, "volume": 7625466.0}, {"date": "2008-03-19", "close": 7.5, "volume": 9832646.0}, {"date": "2008-03-20", "close": 7.62, "volume": 21813933.0}, {"date": "2008-03-25", "close": 7.91, "volume": 7718774.0}, {"date": "2008-03-26", "close": 8.0, "volume": 6426728.0}, {"date": "2008-03-27", "close": 7.75, "volume": 5728988.0}, {"date": "2008-03-28", "close": 7.8, "volume": 7567292.0}, {"date": "2008-03-31", "close": 7.85, "volume": 12639571.0}, {"date": "2008-04-01", "close": 8.03, "volume": 5138944.0}, {"date": "2008-04-02", "close": 8.36, "volume": 8442122.0}, {"date": "2008-04-03", "close": 8.42, "volume": 6400550.0}, {"date": "2008-04-04", "close": 8.55, "volume": 6237187.0}, {"date": "2008-04-07", "close": 8.41, "volume": 5379903.0}, {"date": "2008-04-08", "close": 8.3, "volume": 5345988.0}, {"date": "2008-04-09", "close": 8.2, "volume": 6656069.0}, {"date": "2008-04-10", "close": 7.89, "volume": 8893577.0}, {"date": "2008-04-11", "close": 8.03, "volume": 7060603.0}, {"date": "2008-04-14", "close": 7.7, "volume": 6616746.0}, {"date": "2008-04-15", "close": 7.97, "volume": 6190690.0}, {"date": "2008-04-16", "close": 7.95, "volume": 3092678.0}, {"date": "2008-04-17", "close": 7.98, "volume": 6130521.0}, {"date": "2008-04-18", "close": 7.98, "volume": 2243666.0}, {"date": "2008-04-21", "close": 8.04, "volume": 5859290.0}, {"date": "2008-04-22", "close": 8.12, "volume": 5007188.0}, {"date": "2008-04-23", "close": 8.19, "volume": 4634090.0}, {"date": "2008-04-24", "close": 7.83, "volume": 11502562.0}, {"date": "2008-04-28", "close": 7.67, "volume": 8479171.0}, {"date": "2008-04-29", "close": 7.76, "volume": 5062541.0}, {"date": "2008-04-30", "close": 7.83, "volume": 6367237.0}, {"date": "2008-05-01", "close": 7.69, "volume": 4935664.0}, {"date": "2008-05-02", "close": 7.95, "volume": 10398833.0}, {"date": "2008-05-05", "close": 7.85, "volume": 4177196.0}, {"date": "2008-05-06", "close": 7.57, "volume": 9733937.0}, {"date": "2008-05-07", "close": 7.28, "volume": 12404531.0}, {"date": "2008-05-08", "close": 7.5, "volume": 8932944.0}, {"date": "2008-05-09", "close": 7.47, "volume": 10005207.0}, {"date": "2008-05-12", "close": 8.0, "volume": 16324886.0}, {"date": "2008-05-13", "close": 8.0, "volume": 10649227.0}, {"date": "2008-05-14", "close": 7.85, "volume": 7804881.0}, {"date": "2008-05-15", "close": 7.86, "volume": 16795277.0}, {"date": "2008-05-16", "close": 7.82, "volume": 4421573.0}, {"date": "2008-05-19", "close": 7.75, "volume": 4789833.0}, {"date": "2008-05-20", "close": 7.75, "volume": 4363216.0}, {"date": "2008-05-21", "close": 7.55, "volume": 13436965.0}, {"date": "2008-05-22", "close": 7.49, "volume": 8496902.0}, {"date": "2008-05-23", "close": 7.47, "volume": 4989054.0}, {"date": "2008-05-26", "close": 7.52, "volume": 5090451.0}, {"date": "2008-05-27", "close": 7.45, "volume": 4906065.0}, {"date": "2008-05-28", "close": 7.41, "volume": 4229423.0}, {"date": "2008-05-29", "close": 7.42, "volume": 3676131.0}, {"date": "2008-05-30", "close": 7.34, "volume": 11443941.0}, {"date": "2008-06-02", "close": 7.36, "volume": 2898842.0}, {"date": "2008-06-03", "close": 7.3, "volume": 5547556.0}, {"date": "2008-06-04", "close": 7.52, "volume": 7126092.0}, {"date": "2008-06-05", "close": 7.6, "volume": 3923664.0}, {"date": "2008-06-06", "close": 7.61, "volume": 4107462.0}, {"date": "2008-06-10", "close": 7.41, "volume": 6434073.0}, {"date": "2008-06-11", "close": 7.42, "volume": 7683638.0}, {"date": "2008-06-12", "close": 7.15, "volume": 7849657.0}, {"date": "2008-06-13", "close": 7.18, "volume": 5683211.0}, {"date": "2008-06-16", "close": 7.07, "volume": 4673401.0}, {"date": "2008-06-17", "close": 7.16, "volume": 9746454.0}, {"date": "2008-06-18", "close": 7.05, "volume": 9425392.0}, {"date": "2008-06-19", "close": 6.8, "volume": 16748951.0}, {"date": "2008-06-20", "close": 6.68, "volume": 10330083.0}, {"date": "2008-06-23", "close": 6.72, "volume": 8465973.0}, {"date": "2008-06-24", "close": 6.51, "volume": 6982302.0}, {"date": "2008-06-25", "close": 6.49, "volume": 9867035.0}, {"date": "2008-06-26", "close": 6.72, "volume": 10424462.0}, {"date": "2008-06-27", "close": 6.75, "volume": 17325988.0}, {"date": "2008-06-30", "close": 6.69, "volume": 11860398.0}, {"date": "2008-07-01", "close": 6.51, "volume": 7690180.0}, {"date": "2008-07-02", "close": 6.64, "volume": 8970672.0}, {"date": "2008-07-03", "close": 6.52, "volume": 6341035.0}, {"date": "2008-07-04", "close": 6.78, "volume": 5446655.0}, {"date": "2008-07-07", "close": 6.62, "volume": 4360403.0}, {"date": "2008-07-08", "close": 6.57, "volume": 4776034.0}, {"date": "2008-07-09", "close": 6.68, "volume": 5760319.0}, {"date": "2008-07-10", "close": 6.59, "volume": 3514755.0}, {"date": "2008-07-11", "close": 6.58, "volume": 4473756.0}, {"date": "2008-07-14", "close": 6.48, "volume": 4099703.0}, {"date": "2008-07-15", "close": 6.08, "volume": 6766439.0}, {"date": "2008-07-16", "close": 6.3, "volume": 10779218.0}, {"date": "2008-07-17", "close": 6.61, "volume": 6156622.0}, {"date": "2008-07-18", "close": 6.46, "volume": 4770644.0}, {"date": "2008-07-21", "close": 6.66, "volume": 8452786.0}, {"date": "2008-07-22", "close": 6.5, "volume": 4782617.0}, {"date": "2008-07-23", "close": 6.77, "volume": 10557852.0}, {"date": "2008-07-24", "close": 7.1, "volume": 10374220.0}, {"date": "2008-07-25", "close": 6.76, "volume": 7811076.0}, {"date": "2008-07-28", "close": 6.62, "volume": 6943063.0}, {"date": "2008-07-29", "close": 6.47, "volume": 4620890.0}, {"date": "2008-07-30", "close": 6.57, "volume": 4559411.0}, {"date": "2008-07-31", "close": 6.56, "volume": 5311008.0}, {"date": "2008-08-01", "close": 6.06, "volume": 16622358.0}, {"date": "2008-08-04", "close": 6.18, "volume": 5321375.0}, {"date": "2008-08-05", "close": 6.38, "volume": 6757187.0}, {"date": "2008-08-06", "close": 6.54, "volume": 6397785.0}, {"date": "2008-08-07", "close": 6.66, "volume": 4574447.0}, {"date": "2008-08-08", "close": 6.62, "volume": 5028711.0}, {"date": "2008-08-11", "close": 6.86, "volume": 4685299.0}, {"date": "2008-08-12", "close": 7.0, "volume": 8260880.0}, {"date": "2008-08-13", "close": 6.77, "volume": 4583684.0}, {"date": "2008-08-14", "close": 6.79, "volume": 4632826.0}, {"date": "2008-08-15", "close": 6.76, "volume": 5146554.0}, {"date": "2008-08-18", "close": 6.75, "volume": 3159021.0}, {"date": "2008-08-19", "close": 6.4, "volume": 8344701.0}, {"date": "2008-08-20", "close": 6.61, "volume": 6939292.0}, {"date": "2008-08-21", "close": 6.37, "volume": 6601436.0}, {"date": "2008-08-22", "close": 6.35, "volume": 5846006.0}, {"date": "2008-08-25", "close": 6.5, "volume": 6322658.0}, {"date": "2008-08-26", "close": 6.54, "volume": 6671884.0}, {"date": "2008-08-27", "close": 6.41, "volume": 4934022.0}, {"date": "2008-08-28", "close": 6.82, "volume": 9529191.0}, {"date": "2008-08-29", "close": 6.96, "volume": 12256009.0}, {"date": "2008-09-01", "close": 7.15, "volume": 4490434.0}, {"date": "2008-09-02", "close": 7.26, "volume": 7990689.0}, {"date": "2008-09-03", "close": 7.24, "volume": 6776463.0}, {"date": "2008-09-04", "close": 7.22, "volume": 6026285.0}, {"date": "2008-09-05", "close": 6.99, "volume": 6781426.0}, {"date": "2008-09-08", "close": 7.42, "volume": 7040272.0}, {"date": "2008-09-09", "close": 7.34, "volume": 7936065.0}, {"date": "2008-09-10", "close": 7.42, "volume": 9533942.0}, {"date": "2008-09-11", "close": 7.33, "volume": 6689369.0}, {"date": "2008-09-12", "close": 7.43, "volume": 9336473.0}, {"date": "2008-09-15", "close": 6.83, "volume": 10399525.0}, {"date": "2008-09-16", "close": 6.53, "volume": 16494147.0}, {"date": "2008-09-17", "close": 6.58, "volume": 11780836.0}, {"date": "2008-09-18", "close": 6.31, "volume": 21526906.0}, {"date": "2008-09-19", "close": 7.0, "volume": 13850604.0}, {"date": "2008-09-22", "close": 7.38, "volume": 12498551.0}, {"date": "2008-09-23", "close": 7.08, "volume": 6609338.0}, {"date": "2008-09-24", "close": 7.15, "volume": 5782186.0}, {"date": "2008-09-25", "close": 6.88, "volume": 5805870.0}, {"date": "2008-09-26", "close": 6.88, "volume": 6559162.0}, {"date": "2008-09-29", "close": 6.97, "volume": 3536969.0}, {"date": "2008-09-30", "close": 6.98, "volume": 8716309.0}, {"date": "2008-10-01", "close": 7.19, "volume": 4952130.0}, {"date": "2008-10-02", "close": 7.21, "volume": 5619552.0}, {"date": "2008-10-03", "close": 6.88, "volume": 5482928.0}, {"date": "2008-10-06", "close": 6.72, "volume": 1987765.0}, {"date": "2008-10-07", "close": 7.01, "volume": 6240999.0}, {"date": "2008-10-08", "close": 6.53, "volume": 4903713.0}, {"date": "2008-10-09", "close": 6.65, "volume": 6227196.0}, {"date": "2008-10-10", "close": 5.89, "volume": 10354649.0}, {"date": "2008-10-13", "close": 6.29, "volume": 7317065.0}, {"date": "2008-10-14", "close": 6.17, "volume": 7715812.0}, {"date": "2008-10-15", "close": 6.31, "volume": 6721647.0}, {"date": "2008-10-16", "close": 5.89, "volume": 8935566.0}, {"date": "2008-10-17", "close": 6.0, "volume": 9085210.0}, {"date": "2008-10-20", "close": 6.45, "volume": 7803081.0}, {"date": "2008-10-21", "close": 6.45, "volume": 5449649.0}, {"date": "2008-10-22", "close": 6.1, "volume": 5358733.0}, {"date": "2008-10-23", "close": 6.0, "volume": 6252887.0}, {"date": "2008-10-24", "close": 5.69, "volume": 4413018.0}, {"date": "2008-10-27", "close": 5.48, "volume": 4580782.0}, {"date": "2008-10-28", "close": 5.2, "volume": 7936204.0}, {"date": "2008-10-29", "close": 5.33, "volume": 8159152.0}, {"date": "2008-10-30", "close": 5.49, "volume": 7041366.0}, {"date": "2008-10-31", "close": 5.41, "volume": 9422994.0}, {"date": "2008-11-03", "close": 5.97, "volume": 6233280.0}, {"date": "2008-11-04", "close": 5.98, "volume": 3577278.0}, {"date": "2008-11-05", "close": 5.89, "volume": 16936417.0}, {"date": "2008-11-06", "close": 5.55, "volume": 10378086.0}, {"date": "2008-11-07", "close": 5.44, "volume": 14594609.0}, {"date": "2008-11-10", "close": 5.53, "volume": 10400205.0}, {"date": "2008-11-11", "close": 5.29, "volume": 15923510.0}, {"date": "2008-11-12", "close": 5.4, "volume": 9476301.0}, {"date": "2008-11-13", "close": 5.15, "volume": 9928296.0}, {"date": "2008-11-14", "close": 5.35, "volume": 5368779.0}, {"date": "2008-11-17", "close": 5.28, "volume": 4627016.0}, {"date": "2008-11-18", "close": 5.23, "volume": 5674906.0}, {"date": "2008-11-19", "close": 5.28, "volume": 5789374.0}, {"date": "2008-11-20", "close": 5.15, "volume": 8338915.0}, {"date": "2008-11-21", "close": 5.29, "volume": 7907301.0}, {"date": "2008-11-24", "close": 5.3, "volume": 4869274.0}, {"date": "2008-11-25", "close": 5.24, "volume": 10286136.0}, {"date": "2008-11-26", "close": 5.25, "volume": 5951528.0}, {"date": "2008-11-27", "close": 5.37, "volume": 8606647.0}, {"date": "2008-11-28", "close": 5.37, "volume": 10113261.0}, {"date": "2008-12-01", "close": 5.27, "volume": 5488012.0}, {"date": "2008-12-02", "close": 5.24, "volume": 4972241.0}, {"date": "2008-12-03", "close": 5.26, "volume": 3585234.0}, {"date": "2008-12-04", "close": 5.2, "volume": 7049017.0}, {"date": "2008-12-05", "close": 5.16, "volume": 4967492.0}, {"date": "2008-12-08", "close": 5.28, "volume": 6861112.0}, {"date": "2008-12-09", "close": 5.26, "volume": 7937216.0}, {"date": "2008-12-10", "close": 5.25, "volume": 6982788.0}, {"date": "2008-12-11", "close": 5.17, "volume": 5688331.0}, {"date": "2008-12-12", "close": 5.05, "volume": 5689209.0}, {"date": "2008-12-15", "close": 5.24, "volume": 7775978.0}, {"date": "2008-12-16", "close": 5.3, "volume": 10636860.0}, {"date": "2008-12-17", "close": 5.29, "volume": 7195829.0}, {"date": "2008-12-18", "close": 5.19, "volume": 19215548.0}, {"date": "2008-12-19", "close": 5.45, "volume": 17197387.0}, {"date": "2008-12-22", "close": 5.37, "volume": 2430326.0}, {"date": "2008-12-23", "close": 5.4, "volume": 3344886.0}, {"date": "2008-12-24", "close": 5.4, "volume": 1461550.0}, {"date": "2008-12-29", "close": 5.4, "volume": 2043050.0}, {"date": "2008-12-30", "close": 5.37, "volume": 2171073.0}, {"date": "2008-12-31", "close": 5.42, "volume": 1695240.0}, {"date": "2009-01-02", "close": 5.29, "volume": 1990714.0}, {"date": "2009-01-05", "close": 5.34, "volume": 5290510.0}, {"date": "2009-01-06", "close": 5.44, "volume": 3717765.0}, {"date": "2009-01-07", "close": 5.66, "volume": 4430120.0}, {"date": "2009-01-08", "close": 5.55, "volume": 4655580.0}, {"date": "2009-01-09", "close": 5.6, "volume": 3294490.0}, {"date": "2009-01-12", "close": 5.48, "volume": 5258861.0}, {"date": "2009-01-13", "close": 5.5, "volume": 3854482.0}, {"date": "2009-01-14", "close": 5.5, "volume": 3643381.0}, {"date": "2009-01-15", "close": 5.34, "volume": 3626946.0}, {"date": "2009-01-16", "close": 5.28, "volume": 2641925.0}, {"date": "2009-01-19", "close": 5.42, "volume": 2520889.0}, {"date": "2009-01-20", "close": 5.4, "volume": 4604630.0}, {"date": "2009-01-21", "close": 5.32, "volume": 3778734.0}, {"date": "2009-01-22", "close": 5.27, "volume": 4524475.0}, {"date": "2009-01-23", "close": 5.0, "volume": 5422624.0}, {"date": "2009-01-27", "close": 4.98, "volume": 4011829.0}, {"date": "2009-01-28", "close": 5.17, "volume": 4338010.0}, {"date": "2009-01-29", "close": 5.16, "volume": 4243221.0}, {"date": "2009-01-30", "close": 5.27, "volume": 5169678.0}, {"date": "2009-02-02", "close": 5.15, "volume": 2420844.0}, {"date": "2009-02-03", "close": 5.2, "volume": 4627364.0}, {"date": "2009-02-04", "close": 5.11, "volume": 3962381.0}, {"date": "2009-02-05", "close": 5.08, "volume": 2213377.0}, {"date": "2009-02-06", "close": 5.09, "volume": 2454768.0}, {"date": "2009-02-09", "close": 5.07, "volume": 2847452.0}, {"date": "2009-02-10", "close": 5.07, "volume": 2670944.0}, {"date": "2009-02-11", "close": 4.96, "volume": 3483759.0}, {"date": "2009-02-12", "close": 5.1, "volume": 5216299.0}, {"date": "2009-02-13", "close": 5.2, "volume": 4042653.0}, {"date": "2009-02-16", "close": 5.15, "volume": 3569722.0}, {"date": "2009-02-17", "close": 5.06, "volume": 4532594.0}, {"date": "2009-02-18", "close": 4.92, "volume": 8502201.0}, {"date": "2009-02-19", "close": 5.05, "volume": 7794755.0}, {"date": "2009-02-20", "close": 4.85, "volume": 9106069.0}, {"date": "2009-02-23", "close": 4.75, "volume": 6366233.0}, {"date": "2009-02-24", "close": 4.79, "volume": 3932918.0}, {"date": "2009-02-25", "close": 4.85, "volume": 4369575.0}, {"date": "2009-02-26", "close": 4.89, "volume": 4302625.0}, {"date": "2009-02-27", "close": 4.83, "volume": 13337902.0}, {"date": "2009-03-02", "close": 4.45, "volume": 6798733.0}, {"date": "2009-03-03", "close": 4.19, "volume": 11610345.0}, {"date": "2009-03-04", "close": 4.23, "volume": 8505973.0}, {"date": "2009-03-05", "close": 4.23, "volume": 7959211.0}, {"date": "2009-03-06", "close": 3.83, "volume": 16601837.0}, {"date": "2009-03-09", "close": 3.59, "volume": 11197826.0}, {"date": "2009-03-10", "close": 3.72, "volume": 12039335.0}, {"date": "2009-03-11", "close": 3.95, "volume": 28332291.0}, {"date": "2009-03-12", "close": 3.96, "volume": 10382514.0}, {"date": "2009-03-13", "close": 4.15, "volume": 19471913.0}, {"date": "2009-03-16", "close": 4.14, "volume": 13606505.0}, {"date": "2009-03-17", "close": 4.31, "volume": 11153064.0}, {"date": "2009-03-18", "close": 4.32, "volume": 12262574.0}, {"date": "2009-03-19", "close": 4.56, "volume": 25552820.0}, {"date": "2009-03-20", "close": 4.37, "volume": 6083849.0}, {"date": "2009-03-23", "close": 4.45, "volume": 8119784.0}, {"date": "2009-03-24", "close": 4.75, "volume": 12526041.0}, {"date": "2009-03-25", "close": 4.81, "volume": 10332442.0}, {"date": "2009-03-26", "close": 4.75, "volume": 11001744.0}, {"date": "2009-03-27", "close": 4.85, "volume": 8038415.0}, {"date": "2009-03-30", "close": 4.79, "volume": 4182224.0}, {"date": "2009-03-31", "close": 4.7, "volume": 5349466.0}, {"date": "2009-04-01", "close": 4.61, "volume": 7104358.0}, {"date": "2009-04-02", "close": 4.79, "volume": 8300411.0}, {"date": "2009-04-03", "close": 5.04, "volume": 7580605.0}, {"date": "2009-04-06", "close": 5.25, "volume": 3331578.0}, {"date": "2009-04-07", "close": 5.22, "volume": 4324476.0}, {"date": "2009-04-08", "close": 5.2, "volume": 5290037.0}, {"date": "2009-04-09", "close": 5.24, "volume": 4816340.0}, {"date": "2009-04-14", "close": 5.39, "volume": 3436445.0}, {"date": "2009-04-15", "close": 5.3, "volume": 4447089.0}, {"date": "2009-04-16", "close": 5.41, "volume": 3759863.0}, {"date": "2009-04-17", "close": 5.44, "volume": 5752474.0}, {"date": "2009-04-20", "close": 5.23, "volume": 5238533.0}, {"date": "2009-04-21", "close": 5.2, "volume": 3702371.0}, {"date": "2009-04-22", "close": 5.24, "volume": 4968506.0}, {"date": "2009-04-23", "close": 5.25, "volume": 3906382.0}, {"date": "2009-04-24", "close": 5.25, "volume": 9705717.0}, {"date": "2009-04-27", "close": 5.29, "volume": 5302275.0}, {"date": "2009-04-28", "close": 5.09, "volume": 4003148.0}, {"date": "2009-04-29", "close": 5.08, "volume": 5430388.0}, {"date": "2009-04-30", "close": 5.19, "volume": 9019157.0}, {"date": "2009-05-01", "close": 5.12, "volume": 2950811.0}, {"date": "2009-05-04", "close": 5.35, "volume": 3633865.0}, {"date": "2009-05-05", "close": 5.5, "volume": 5058447.0}, {"date": "2009-05-06", "close": 5.49, "volume": 4417778.0}, {"date": "2009-05-07", "close": 5.26, "volume": 5882854.0}, {"date": "2009-05-08", "close": 5.25, "volume": 9472778.0}, {"date": "2009-05-11", "close": 5.25, "volume": 7025773.0}, {"date": "2009-05-12", "close": 5.33, "volume": 5444199.0}, {"date": "2009-05-13", "close": 5.25, "volume": 4807124.0}, {"date": "2009-05-14", "close": 5.11, "volume": 7624612.0}, {"date": "2009-05-15", "close": 5.17, "volume": 3388630.0}, {"date": "2009-05-18", "close": 5.18, "volume": 3878238.0}, {"date": "2009-05-19", "close": 5.36, "volume": 6653023.0}, {"date": "2009-05-20", "close": 5.32, "volume": 3905582.0}, {"date": "2009-05-21", "close": 5.25, "volume": 5688142.0}, {"date": "2009-05-22", "close": 5.26, "volume": 3178272.0}, {"date": "2009-05-25", "close": 5.06, "volume": 8479755.0}, {"date": "2009-05-26", "close": 4.99, "volume": 8858722.0}, {"date": "2009-05-27", "close": 4.93, "volume": 10216211.0}, {"date": "2009-05-28", "close": 4.74, "volume": 14021590.0}, {"date": "2009-05-29", "close": 4.84, "volume": 15945880.0}, {"date": "2009-06-01", "close": 4.85, "volume": 9736467.0}, {"date": "2009-06-02", "close": 5.03, "volume": 11082243.0}, {"date": "2009-06-03", "close": 5.14, "volume": 5197506.0}, {"date": "2009-06-04", "close": 4.91, "volume": 13685793.0}, {"date": "2009-06-05", "close": 4.87, "volume": 7659641.0}, {"date": "2009-06-09", "close": 4.8, "volume": 10283271.0}, {"date": "2009-06-10", "close": 5.01, "volume": 10590773.0}, {"date": "2009-06-11", "close": 4.99, "volume": 6980827.0}, {"date": "2009-06-12", "close": 5.14, "volume": 8692667.0}, {"date": "2009-06-15", "close": 5.15, "volume": 9695271.0}, {"date": "2009-06-16", "close": 5.06, "volume": 9121502.0}, {"date": "2009-06-17", "close": 5.04, "volume": 6248419.0}, {"date": "2009-06-18", "close": 5.03, "volume": 9453288.0}, {"date": "2009-06-19", "close": 5.1, "volume": 6227470.0}, {"date": "2009-06-22", "close": 5.09, "volume": 4824292.0}, {"date": "2009-06-23", "close": 4.91, "volume": 4742135.0}, {"date": "2009-06-24", "close": 4.9, "volume": 4705277.0}, {"date": "2009-06-25", "close": 4.8, "volume": 7268149.0}, {"date": "2009-06-26", "close": 4.86, "volume": 10288437.0}, {"date": "2009-06-29", "close": 4.83, "volume": 8031426.0}, {"date": "2009-06-30", "close": 4.88, "volume": 7597877.0}, {"date": "2009-07-01", "close": 4.8, "volume": 4294177.0}, {"date": "2009-07-02", "close": 4.83, "volume": 8408671.0}, {"date": "2009-07-03", "close": 4.77, "volume": 5582602.0}, {"date": "2009-07-06", "close": 4.75, "volume": 4852511.0}, {"date": "2009-07-07", "close": 4.68, "volume": 5022088.0}, {"date": "2009-07-08", "close": 4.62, "volume": 7497513.0}, {"date": "2009-07-09", "close": 4.58, "volume": 6653127.0}, {"date": "2009-07-10", "close": 4.72, "volume": 4320169.0}, {"date": "2009-07-13", "close": 4.62, "volume": 3809223.0}, {"date": "2009-07-14", "close": 4.83, "volume": 5184357.0}, {"date": "2009-07-15", "close": 4.8, "volume": 6907397.0}, {"date": "2009-07-16", "close": 4.91, "volume": 10379455.0}, {"date": "2009-07-17", "close": 4.98, "volume": 8460063.0}, {"date": "2009-07-20", "close": 5.02, "volume": 8219857.0}, {"date": "2009-07-21", "close": 5.04, "volume": 3928911.0}, {"date": "2009-07-22", "close": 5.1, "volume": 5863279.0}, {"date": "2009-07-23", "close": 5.16, "volume": 7232248.0}, {"date": "2009-07-24", "close": 5.05, "volume": 6275901.0}, {"date": "2009-07-27", "close": 5.16, "volume": 4560841.0}, {"date": "2009-07-28", "close": 5.28, "volume": 5286025.0}, {"date": "2009-07-29", "close": 5.22, "volume": 4792673.0}, {"date": "2009-07-30", "close": 5.33, "volume": 6115142.0}, {"date": "2009-07-31", "close": 5.62, "volume": 11689102.0}, {"date": "2009-08-03", "close": 5.59, "volume": 7396470.0}, {"date": "2009-08-04", "close": 5.77, "volume": 11750958.0}, {"date": "2009-08-05", "close": 5.78, "volume": 7434482.0}, {"date": "2009-08-06", "close": 5.81, "volume": 6603718.0}, {"date": "2009-08-07", "close": 5.88, "volume": 11898448.0}, {"date": "2009-08-10", "close": 5.8, "volume": 8601438.0}, {"date": "2009-08-11", "close": 5.86, "volume": 5692206.0}, {"date": "2009-08-12", "close": 5.78, "volume": 8238374.0}, {"date": "2009-08-13", "close": 6.02, "volume": 12980558.0}, {"date": "2009-08-14", "close": 6.13, "volume": 10466870.0}, {"date": "2009-08-17", "close": 5.88, "volume": 5344077.0}, {"date": "2009-08-18", "close": 5.82, "volume": 5617511.0}, {"date": "2009-08-19", "close": 5.85, "volume": 7139280.0}, {"date": "2009-08-20", "close": 6.02, "volume": 7939764.0}, {"date": "2009-08-21", "close": 5.97, "volume": 10795580.0}, {"date": "2009-08-24", "close": 6.16, "volume": 7428593.0}, {"date": "2009-08-25", "close": 6.3, "volume": 10703132.0}, {"date": "2009-08-26", "close": 6.45, "volume": 10650946.0}, {"date": "2009-08-27", "close": 6.34, "volume": 8234721.0}, {"date": "2009-08-28", "close": 6.51, "volume": 11288245.0}, {"date": "2009-08-31", "close": 6.36, "volume": 5947025.0}, {"date": "2009-09-01", "close": 6.6, "volume": 11500150.0}, {"date": "2009-09-02", "close": 6.44, "volume": 8405707.0}, {"date": "2009-09-03", "close": 6.23, "volume": 18518597.0}, {"date": "2009-09-04", "close": 6.31, "volume": 6797659.0}, {"date": "2009-09-07", "close": 6.1, "volume": 11209992.0}, {"date": "2009-09-08", "close": 6.22, "volume": 12116277.0}, {"date": "2009-09-09", "close": 6.2, "volume": 10709201.0}, {"date": "2009-09-10", "close": 6.35, "volume": 9372709.0}, {"date": "2009-09-11", "close": 6.4, "volume": 7027309.0}, {"date": "2009-09-14", "close": 6.2, "volume": 7848771.0}, {"date": "2009-09-15", "close": 6.19, "volume": 12227208.0}, {"date": "2009-09-16", "close": 6.16, "volume": 11912098.0}, {"date": "2009-09-17", "close": 6.29, "volume": 10075266.0}, {"date": "2009-09-18", "close": 6.25, "volume": 11781309.0}, {"date": "2009-09-21", "close": 6.18, "volume": 7272169.0}, {"date": "2009-09-22", "close": 6.14, "volume": 4749345.0}, {"date": "2009-09-23", "close": 6.24, "volume": 5579700.0}, {"date": "2009-09-24", "close": 6.12, "volume": 6116492.0}, {"date": "2009-09-25", "close": 6.18, "volume": 8180605.0}, {"date": "2009-09-28", "close": 6.12, "volume": 4090485.0}, {"date": "2009-09-29", "close": 6.43, "volume": 10644354.0}, {"date": "2009-09-30", "close": 6.52, "volume": 17073891.0}, {"date": "2009-10-01", "close": 6.33, "volume": 5626709.0}, {"date": "2009-10-02", "close": 6.15, "volume": 5665357.0}, {"date": "2009-10-05", "close": 6.07, "volume": 3591232.0}, {"date": "2009-10-06", "close": 6.15, "volume": 5490457.0}, {"date": "2009-10-07", "close": 6.23, "volume": 9721825.0}, {"date": "2009-10-08", "close": 6.47, "volume": 12960419.0}, {"date": "2009-10-09", "close": 6.79, "volume": 14034144.0}, {"date": "2009-10-12", "close": 6.75, "volume": 7786384.0}, {"date": "2009-10-13", "close": 6.95, "volume": 7269123.0}, {"date": "2009-10-14", "close": 6.82, "volume": 8915576.0}, {"date": "2009-10-15", "close": 6.85, "volume": 7829290.0}, {"date": "2009-10-16", "close": 6.65, "volume": 6404126.0}, {"date": "2009-10-19", "close": 6.45, "volume": 12150478.0}, {"date": "2009-10-20", "close": 6.59, "volume": 12033019.0}, {"date": "2009-10-21", "close": 6.46, "volume": 7881303.0}, {"date": "2009-10-22", "close": 6.28, "volume": 16102130.0}, {"date": "2009-10-23", "close": 6.38, "volume": 9860312.0}, {"date": "2009-10-26", "close": 6.24, "volume": 8380978.0}, {"date": "2009-10-27", "close": 6.16, "volume": 7223268.0}, {"date": "2009-10-28", "close": 6.06, "volume": 7043293.0}, {"date": "2009-10-29", "close": 5.89, "volume": 10060671.0}, {"date": "2009-10-30", "close": 5.95, "volume": 10576711.0}, {"date": "2009-11-02", "close": 5.84, "volume": 5727862.0}, {"date": "2009-11-03", "close": 5.84, "volume": 2706017.0}, {"date": "2009-11-04", "close": 5.88, "volume": 6438994.0}, {"date": "2009-11-05", "close": 5.75, "volume": 8999072.0}, {"date": "2009-11-06", "close": 5.87, "volume": 9519931.0}, {"date": "2009-11-09", "close": 6.12, "volume": 33506859.0}, {"date": "2009-11-10", "close": 6.39, "volume": 43141686.0}, {"date": "2009-11-11", "close": 6.4, "volume": 22246195.0}, {"date": "2009-11-12", "close": 6.35, "volume": 15722412.0}, {"date": "2009-11-13", "close": 6.3, "volume": 7300695.0}, {"date": "2009-11-16", "close": 6.41, "volume": 4519357.0}, {"date": "2009-11-17", "close": 6.3, "volume": 6282743.0}, {"date": "2009-11-18", "close": 6.38, "volume": 10140115.0}, {"date": "2009-11-19", "close": 6.46, "volume": 15415144.0}, {"date": "2009-11-20", "close": 6.33, "volume": 11811362.0}, {"date": "2009-11-23", "close": 6.35, "volume": 6406336.0}, {"date": "2009-11-24", "close": 6.24, "volume": 6776346.0}, {"date": "2009-11-25", "close": 6.26, "volume": 7631191.0}, {"date": "2009-11-26", "close": 6.1, "volume": 12324847.0}, {"date": "2009-11-27", "close": 5.92, "volume": 13214485.0}, {"date": "2009-11-30", "close": 6.18, "volume": 10174434.0}, {"date": "2009-12-01", "close": 6.13, "volume": 4485703.0}, {"date": "2009-12-02", "close": 6.26, "volume": 9502868.0}, {"date": "2009-12-03", "close": 6.25, "volume": 5809620.0}, {"date": "2009-12-04", "close": 6.15, "volume": 8579175.0}, {"date": "2009-12-07", "close": 6.16, "volume": 5344417.0}, {"date": "2009-12-08", "close": 6.19, "volume": 9095464.0}, {"date": "2009-12-09", "close": 6.25, "volume": 6158483.0}, {"date": "2009-12-10", "close": 6.23, "volume": 7087014.0}, {"date": "2009-12-11", "close": 6.23, "volume": 5658318.0}, {"date": "2009-12-14", "close": 6.23, "volume": 19098310.0}, {"date": "2009-12-15", "close": 6.2, "volume": 22905227.0}, {"date": "2009-12-16", "close": 6.1, "volume": 9122399.0}, {"date": "2009-12-17", "close": 6.35, "volume": 72598079.0}, {"date": "2009-12-18", "close": 6.51, "volume": 34173428.0}, {"date": "2009-12-21", "close": 6.54, "volume": 9966188.0}, {"date": "2009-12-22", "close": 6.55, "volume": 3781802.0}, {"date": "2009-12-23", "close": 6.68, "volume": 5420465.0}, {"date": "2009-12-24", "close": 6.68, "volume": 1639257.0}, {"date": "2009-12-29", "close": 6.72, "volume": 2700429.0}, {"date": "2009-12-30", "close": 6.78, "volume": 3568381.0}, {"date": "2009-12-31", "close": 6.77, "volume": 1942281.0}, {"date": "2010-01-04", "close": 6.72, "volume": 4148284.0}, {"date": "2010-01-05", "close": 6.66, "volume": 4085742.0}, {"date": "2010-01-06", "close": 6.64, "volume": 5365526.0}, {"date": "2010-01-07", "close": 6.49, "volume": 5015493.0}, {"date": "2010-01-08", "close": 6.43, "volume": 4574647.0}, {"date": "2010-01-11", "close": 6.45, "volume": 6684982.0}, {"date": "2010-01-12", "close": 6.4, "volume": 3980449.0}, {"date": "2010-01-13", "close": 6.39, "volume": 5933011.0}, {"date": "2010-01-14", "close": 6.44, "volume": 3119214.0}, {"date": "2010-01-15", "close": 6.51, "volume": 4945085.0}, {"date": "2010-01-18", "close": 6.59, "volume": 5876183.0}, {"date": "2010-01-19", "close": 6.5, "volume": 8026135.0}, {"date": "2010-01-20", "close": 6.43, "volume": 5506541.0}, {"date": "2010-01-21", "close": 6.59, "volume": 8239429.0}, {"date": "2010-01-22", "close": 6.55, "volume": 7855354.0}, {"date": "2010-01-25", "close": 6.44, "volume": 5680281.0}, {"date": "2010-01-27", "close": 6.36, "volume": 9478688.0}, {"date": "2010-01-28", "close": 6.28, "volume": 6988860.0}, {"date": "2010-01-29", "close": 6.26, "volume": 8960811.0}, {"date": "2010-02-01", "close": 6.2, "volume": 4919779.0}, {"date": "2010-02-02", "close": 6.21, "volume": 5129366.0}, {"date": "2010-02-03", "close": 6.3, "volume": 7341319.0}, {"date": "2010-02-04", "close": 6.26, "volume": 3589955.0}, {"date": "2010-02-05", "close": 6.15, "volume": 6626976.0}, {"date": "2010-02-08", "close": 6.25, "volume": 6186308.0}, {"date": "2010-02-09", "close": 6.25, "volume": 6541154.0}, {"date": "2010-02-10", "close": 6.37, "volume": 7730254.0}, {"date": "2010-02-11", "close": 6.25, "volume": 8374688.0}, {"date": "2010-02-12", "close": 6.16, "volume": 8843625.0}, {"date": "2010-02-15", "close": 6.2, "volume": 3220889.0}, {"date": "2010-02-16", "close": 6.15, "volume": 7183162.0}, {"date": "2010-02-17", "close": 6.27, "volume": 5694178.0}, {"date": "2010-02-18", "close": 6.16, "volume": 11956023.0}, {"date": "2010-02-19", "close": 6.3, "volume": 8494693.0}, {"date": "2010-02-22", "close": 6.33, "volume": 9477529.0}, {"date": "2010-02-23", "close": 6.07, "volume": 13653730.0}, {"date": "2010-02-24", "close": 5.99, "volume": 10378536.0}, {"date": "2010-02-25", "close": 5.86, "volume": 10107103.0}, {"date": "2010-02-26", "close": 5.94, "volume": 11475792.0}, {"date": "2010-03-01", "close": 5.98, "volume": 9219643.0}, {"date": "2010-03-02", "close": 6.06, "volume": 5457880.0}, {"date": "2010-03-03", "close": 5.97, "volume": 9201679.0}, {"date": "2010-03-04", "close": 5.98, "volume": 5799151.0}, {"date": "2010-03-05", "close": 5.97, "volume": 4592019.0}, {"date": "2010-03-08", "close": 6.13, "volume": 8534073.0}, {"date": "2010-03-09", "close": 6.1, "volume": 8903775.0}, {"date": "2010-03-10", "close": 6.16, "volume": 6039042.0}, {"date": "2010-03-11", "close": 6.12, "volume": 5270927.0}, {"date": "2010-03-12", "close": 6.13, "volume": 3981325.0}, {"date": "2010-03-15", "close": 6.12, "volume": 4880555.0}, {"date": "2010-03-16", "close": 6.15, "volume": 6560613.0}, {"date": "2010-03-17", "close": 6.27, "volume": 10099876.0}, {"date": "2010-03-18", "close": 6.3, "volume": 9655360.0}, {"date": "2010-03-19", "close": 6.31, "volume": 6478022.0}, {"date": "2010-03-22", "close": 6.26, "volume": 2172398.0}, {"date": "2010-03-23", "close": 6.3, "volume": 5413454.0}, {"date": "2010-03-24", "close": 6.33, "volume": 4471667.0}, {"date": "2010-03-25", "close": 6.26, "volume": 4488284.0}, {"date": "2010-03-26", "close": 6.34, "volume": 8026234.0}, {"date": "2010-03-29", "close": 6.31, "volume": 4963502.0}, {"date": "2010-03-30", "close": 6.38, "volume": 7951870.0}, {"date": "2010-03-31", "close": 6.26, "volume": 7646050.0}, {"date": "2010-04-01", "close": 6.26, "volume": 5313694.0}, {"date": "2010-04-06", "close": 6.3, "volume": 3575490.0}, {"date": "2010-04-07", "close": 6.39, "volume": 6545808.0}, {"date": "2010-04-08", "close": 6.36, "volume": 4903683.0}, {"date": "2010-04-09", "close": 6.37, "volume": 2475654.0}, {"date": "2010-04-12", "close": 6.42, "volume": 4932771.0}, {"date": "2010-04-13", "close": 6.46, "volume": 7445757.0}, {"date": "2010-04-14", "close": 6.51, "volume": 5355007.0}, {"date": "2010-04-15", "close": 6.48, "volume": 6117925.0}, {"date": "2010-04-16", "close": 6.46, "volume": 3578253.0}, {"date": "2010-04-19", "close": 6.4, "volume": 3500196.0}, {"date": "2010-04-20", "close": 6.29, "volume": 38380184.0}, {"date": "2010-04-21", "close": 6.43, "volume": 18068506.0}, {"date": "2010-04-22", "close": 6.34, "volume": 6538921.0}, {"date": "2010-04-23", "close": 6.29, "volume": 6499997.0}, {"date": "2010-04-27", "close": 6.36, "volume": 8098141.0}, {"date": "2010-04-28", "close": 6.29, "volume": 7315897.0}, {"date": "2010-04-29", "close": 6.22, "volume": 6599186.0}, {"date": "2010-04-30", "close": 6.26, "volume": 8634706.0}, {"date": "2010-05-03", "close": 6.3, "volume": 5980212.0}, {"date": "2010-05-04", "close": 6.25, "volume": 5894534.0}, {"date": "2010-05-05", "close": 6.18, "volume": 11225661.0}, {"date": "2010-05-06", "close": 6.05, "volume": 11553033.0}, {"date": "2010-05-07", "close": 5.76, "volume": 28483375.0}, {"date": "2010-05-10", "close": 5.92, "volume": 7858570.0}, {"date": "2010-05-11", "close": 5.88, "volume": 7141651.0}, {"date": "2010-05-12", "close": 5.84, "volume": 6869031.0}, {"date": "2010-05-13", "close": 6.01, "volume": 5362076.0}, {"date": "2010-05-14", "close": 5.97, "volume": 3646815.0}, {"date": "2010-05-17", "close": 5.81, "volume": 5329748.0}, {"date": "2010-05-18", "close": 5.78, "volume": 6594231.0}, {"date": "2010-05-19", "close": 5.59, "volume": 12762868.0}, {"date": "2010-05-20", "close": 5.46, "volume": 14406554.0}, {"date": "2010-05-21", "close": 5.44, "volume": 20109518.0}, {"date": "2010-05-24", "close": 5.67, "volume": 8452834.0}, {"date": "2010-05-25", "close": 5.46, "volume": 7444712.0}, {"date": "2010-05-26", "close": 5.42, "volume": 9002094.0}, {"date": "2010-05-27", "close": 5.43, "volume": 10931487.0}, {"date": "2010-05-28", "close": 5.65, "volume": 12294516.0}, {"date": "2010-05-31", "close": 5.59, "volume": 7824904.0}, {"date": "2010-06-01", "close": 5.62, "volume": 6291684.0}, {"date": "2010-06-02", "close": 5.57, "volume": 8366768.0}, {"date": "2010-06-03", "close": 5.79, "volume": 5406333.0}, {"date": "2010-06-04", "close": 5.8, "volume": 8876607.0}, {"date": "2010-06-07", "close": 5.51, "volume": 13566103.0}, {"date": "2010-06-08", "close": 5.56, "volume": 5981205.0}, {"date": "2010-06-09", "close": 5.53, "volume": 5767972.0}, {"date": "2010-06-10", "close": 5.57, "volume": 4807006.0}, {"date": "2010-06-11", "close": 5.67, "volume": 5525870.0}, {"date": "2010-06-15", "close": 5.59, "volume": 5762557.0}, {"date": "2010-06-16", "close": 5.64, "volume": 12891008.0}, {"date": "2010-06-17", "close": 5.58, "volume": 7613401.0}, {"date": "2010-06-18", "close": 5.61, "volume": 6642447.0}, {"date": "2010-06-21", "close": 5.65, "volume": 3668543.0}, {"date": "2010-06-22", "close": 5.54, "volume": 5822827.0}, {"date": "2010-06-23", "close": 5.48, "volume": 7070544.0}, {"date": "2010-06-24", "close": 5.49, "volume": 6326421.0}, {"date": "2010-06-25", "close": 5.43, "volume": 11648347.0}, {"date": "2010-06-28", "close": 5.38, "volume": 6462363.0}, {"date": "2010-06-29", "close": 5.32, "volume": 5127428.0}, {"date": "2010-06-30", "close": 5.21, "volume": 7567513.0}, {"date": "2010-07-01", "close": 5.2, "volume": 7153006.0}, {"date": "2010-07-02", "close": 5.13, "volume": 6511353.0}, {"date": "2010-07-05", "close": 5.1, "volume": 3663432.0}, {"date": "2010-07-06", "close": 5.2, "volume": 5720956.0}, {"date": "2010-07-07", "close": 5.13, "volume": 7950744.0}, {"date": "2010-07-08", "close": 5.25, "volume": 6456035.0}, {"date": "2010-07-09", "close": 5.31, "volume": 4727502.0}, {"date": "2010-07-12", "close": 5.3, "volume": 6054964.0}, {"date": "2010-07-13", "close": 5.28, "volume": 7703952.0}, {"date": "2010-07-14", "close": 5.44, "volume": 5134392.0}, {"date": "2010-07-15", "close": 5.42, "volume": 4734217.0}, {"date": "2010-07-16", "close": 5.35, "volume": 4708301.0}, {"date": "2010-07-19", "close": 5.27, "volume": 3273597.0}, {"date": "2010-07-20", "close": 5.31, "volume": 4666228.0}, {"date": "2010-07-21", "close": 5.29, "volume": 4393397.0}, {"date": "2010-07-22", "close": 5.26, "volume": 2666934.0}, {"date": "2010-07-23", "close": 5.35, "volume": 7571754.0}, {"date": "2010-07-26", "close": 5.41, "volume": 4216050.0}, {"date": "2010-07-27", "close": 5.37, "volume": 6065522.0}, {"date": "2010-07-28", "close": 5.33, "volume": 4283638.0}, {"date": "2010-07-29", "close": 5.31, "volume": 3766274.0}, {"date": "2010-07-30", "close": 5.3, "volume": 6707484.0}, {"date": "2010-08-02", "close": 5.37, "volume": 3009173.0}, {"date": "2010-08-03", "close": 5.37, "volume": 4847968.0}, {"date": "2010-08-04", "close": 5.38, "volume": 6886699.0}, {"date": "2010-08-05", "close": 5.42, "volume": 5334083.0}, {"date": "2010-08-06", "close": 5.42, "volume": 3821315.0}, {"date": "2010-08-09", "close": 5.54, "volume": 5951753.0}, {"date": "2010-08-10", "close": 5.52, "volume": 6086344.0}, {"date": "2010-08-11", "close": 5.38, "volume": 6775402.0}, {"date": "2010-08-12", "close": 5.28, "volume": 5483641.0}, {"date": "2010-08-13", "close": 5.33, "volume": 5999610.0}, {"date": "2010-08-16", "close": 5.33, "volume": 4555024.0}, {"date": "2010-08-17", "close": 5.35, "volume": 7150377.0}, {"date": "2010-08-18", "close": 5.32, "volume": 6312238.0}, {"date": "2010-08-19", "close": 5.09, "volume": 32402288.0}, {"date": "2010-08-20", "close": 4.95, "volume": 27171645.0}, {"date": "2010-08-23", "close": 4.9, "volume": 11713800.0}, {"date": "2010-08-24", "close": 4.92, "volume": 20571753.0}, {"date": "2010-08-25", "close": 4.88, "volume": 20237921.0}, {"date": "2010-08-26", "close": 4.95, "volume": 10464757.0}, {"date": "2010-08-27", "close": 4.95, "volume": 10794010.0}, {"date": "2010-08-30", "close": 5.09, "volume": 10876042.0}, {"date": "2010-08-31", "close": 5.04, "volume": 8577673.0}, {"date": "2010-09-01", "close": 5.12, "volume": 10379189.0}, {"date": "2010-09-02", "close": 5.15, "volume": 5456393.0}, {"date": "2010-09-03", "close": 5.21, "volume": 16122627.0}, {"date": "2010-09-06", "close": 5.06, "volume": 9755029.0}, {"date": "2010-09-07", "close": 5.1, "volume": 9782755.0}, {"date": "2010-09-08", "close": 5.04, "volume": 8130527.0}, {"date": "2010-09-09", "close": 5.04, "volume": 13277374.0}, {"date": "2010-09-10", "close": 5.0, "volume": 9018420.0}, {"date": "2010-09-13", "close": 5.05, "volume": 8232058.0}, {"date": "2010-09-14", "close": 5.08, "volume": 6122462.0}, {"date": "2010-09-15", "close": 5.14, "volume": 10000483.0}, {"date": "2010-09-16", "close": 5.06, "volume": 13025131.0}, {"date": "2010-09-17", "close": 5.07, "volume": 9038176.0}, {"date": "2010-09-20", "close": 5.03, "volume": 13085904.0}, {"date": "2010-09-21", "close": 5.09, "volume": 10181868.0}, {"date": "2010-09-22", "close": 5.13, "volume": 9823103.0}, {"date": "2010-09-23", "close": 5.12, "volume": 8847840.0}, {"date": "2010-09-24", "close": 5.09, "volume": 11450503.0}, {"date": "2010-09-27", "close": 5.17, "volume": 12178096.0}, {"date": "2010-09-28", "close": 5.23, "volume": 13251055.0}, {"date": "2010-09-29", "close": 5.18, "volume": 14476390.0}, {"date": "2010-09-30", "close": 5.11, "volume": 9449368.0}, {"date": "2010-10-01", "close": 5.12, "volume": 6546694.0}, {"date": "2010-10-04", "close": 5.28, "volume": 15774534.0}, {"date": "2010-10-05", "close": 5.25, "volume": 7257424.0}, {"date": "2010-10-06", "close": 5.35, "volume": 11943316.0}, {"date": "2010-10-07", "close": 5.33, "volume": 5249861.0}, {"date": "2010-10-08", "close": 5.28, "volume": 3164248.0}, {"date": "2010-10-11", "close": 5.27, "volume": 6959311.0}, {"date": "2010-10-12", "close": 5.19, "volume": 5962828.0}, {"date": "2010-10-13", "close": 5.2, "volume": 5916252.0}, {"date": "2010-10-14", "close": 5.27, "volume": 6168507.0}, {"date": "2010-10-15", "close": 5.36, "volume": 8346152.0}, {"date": "2010-10-18", "close": 5.49, "volume": 21872733.0}, {"date": "2010-10-19", "close": 5.41, "volume": 13038368.0}, {"date": "2010-10-20", "close": 5.37, "volume": 5817136.0}, {"date": "2010-10-21", "close": 5.42, "volume": 9133570.0}, {"date": "2010-10-22", "close": 5.46, "volume": 7788409.0}, {"date": "2010-10-25", "close": 5.5, "volume": 6281483.0}, {"date": "2010-10-26", "close": 5.52, "volume": 8412897.0}, {"date": "2010-10-27", "close": 5.48, "volume": 9258631.0}, {"date": "2010-10-28", "close": 5.5, "volume": 6259706.0}, {"date": "2010-10-29", "close": 5.34, "volume": 23423783.0}, {"date": "2010-11-01", "close": 5.37, "volume": 4740753.0}, {"date": "2010-11-02", "close": 5.31, "volume": 6924224.0}, {"date": "2010-11-03", "close": 5.42, "volume": 7977952.0}, {"date": "2010-11-04", "close": 5.35, "volume": 8283738.0}, {"date": "2010-11-05", "close": 5.37, "volume": 11886443.0}, {"date": "2010-11-08", "close": 5.33, "volume": 5710105.0}, {"date": "2010-11-09", "close": 5.23, "volume": 8391472.0}, {"date": "2010-11-10", "close": 5.17, "volume": 8016546.0}, {"date": "2010-11-11", "close": 5.24, "volume": 11015975.0}, {"date": "2010-11-12", "close": 5.33, "volume": 14706383.0}, {"date": "2010-11-15", "close": 5.45, "volume": 33103542.0}, {"date": "2010-11-16", "close": 5.26, "volume": 35737244.0}, {"date": "2010-11-17", "close": 5.16, "volume": 21352861.0}, {"date": "2010-11-18", "close": 5.11, "volume": 15434609.0}, {"date": "2010-11-19", "close": 5.04, "volume": 9841742.0}, {"date": "2010-11-22", "close": 5.04, "volume": 6069300.0}, {"date": "2010-11-23", "close": 5.02, "volume": 8241111.0}, {"date": "2010-11-24", "close": 5.04, "volume": 10187468.0}, {"date": "2010-11-25", "close": 5.01, "volume": 14778445.0}, {"date": "2010-11-26", "close": 5.11, "volume": 10779848.0}, {"date": "2010-11-29", "close": 5.09, "volume": 10995451.0}, {"date": "2010-11-30", "close": 5.05, "volume": 7198568.0}, {"date": "2010-12-01", "close": 5.09, "volume": 6524146.0}, {"date": "2010-12-02", "close": 5.14, "volume": 19358733.0}, {"date": "2010-12-03", "close": 5.11, "volume": 9133215.0}, {"date": "2010-12-06", "close": 5.13, "volume": 5993259.0}, {"date": "2010-12-07", "close": 5.19, "volume": 8987445.0}, {"date": "2010-12-08", "close": 5.21, "volume": 5849649.0}, {"date": "2010-12-09", "close": 5.29, "volume": 10370422.0}, {"date": "2010-12-10", "close": 5.28, "volume": 8686109.0}, {"date": "2010-12-13", "close": 5.26, "volume": 3892489.0}, {"date": "2010-12-14", "close": 5.26, "volume": 4453841.0}, {"date": "2010-12-15", "close": 5.26, "volume": 7878811.0}, {"date": "2010-12-16", "close": 5.32, "volume": 9674805.0}, {"date": "2010-12-17", "close": 5.37, "volume": 7916307.0}, {"date": "2010-12-20", "close": 5.3, "volume": 9589995.0}, {"date": "2010-12-21", "close": 5.38, "volume": 6292147.0}, {"date": "2010-12-22", "close": 5.4, "volume": 3546729.0}, {"date": "2010-12-23", "close": 5.33, "volume": 3094317.0}, {"date": "2010-12-24", "close": 5.36, "volume": 4852036.0}, {"date": "2010-12-29", "close": 5.33, "volume": 1808373.0}, {"date": "2010-12-30", "close": 5.34, "volume": 1467684.0}, {"date": "2010-12-31", "close": 5.29, "volume": 1586834.0}, {"date": "2011-01-04", "close": 5.24, "volume": 3686098.0}, {"date": "2011-01-05", "close": 5.21, "volume": 5719970.0}, {"date": "2011-01-06", "close": 5.24, "volume": 3673000.0}, {"date": "2011-01-07", "close": 5.23, "volume": 2087818.0}, {"date": "2011-01-10", "close": 5.21, "volume": 2517036.0}, {"date": "2011-01-11", "close": 5.22, "volume": 3602358.0}, {"date": "2011-01-12", "close": 5.17, "volume": 6928470.0}, {"date": "2011-01-13", "close": 5.19, "volume": 5753256.0}, {"date": "2011-01-14", "close": 5.18, "volume": 11466596.0}, {"date": "2011-01-17", "close": 5.18, "volume": 5811794.0}, {"date": "2011-01-18", "close": 5.15, "volume": 11591289.0}, {"date": "2011-01-19", "close": 5.09, "volume": 20950109.0}, {"date": "2011-01-20", "close": 5.09, "volume": 12547489.0}, {"date": "2011-01-21", "close": 5.07, "volume": 8489010.0}, {"date": "2011-01-24", "close": 5.17, "volume": 5405353.0}, {"date": "2011-01-25", "close": 5.2, "volume": 8780141.0}, {"date": "2011-01-27", "close": 5.32, "volume": 17611476.0}, {"date": "2011-01-28", "close": 5.4, "volume": 26699036.0}, {"date": "2011-01-31", "close": 5.35, "volume": 8845410.0}, {"date": "2011-02-01", "close": 5.3, "volume": 13175864.0}, {"date": "2011-02-02", "close": 5.41, "volume": 13622901.0}, {"date": "2011-02-03", "close": 5.45, "volume": 8091484.0}, {"date": "2011-02-04", "close": 5.52, "volume": 11914049.0}, {"date": "2011-02-07", "close": 5.56, "volume": 6220933.0}, {"date": "2011-02-08", "close": 5.52, "volume": 10777145.0}, {"date": "2011-02-09", "close": 5.45, "volume": 7633100.0}, {"date": "2011-02-10", "close": 5.44, "volume": 9622628.0}, {"date": "2011-02-11", "close": 5.37, "volume": 7003537.0}, {"date": "2011-02-14", "close": 5.42, "volume": 7261582.0}, {"date": "2011-02-15", "close": 5.44, "volume": 11986420.0}, {"date": "2011-02-16", "close": 5.45, "volume": 9283400.0}, {"date": "2011-02-17", "close": 5.5, "volume": 15580479.0}, {"date": "2011-02-18", "close": 5.6, "volume": 18425944.0}, {"date": "2011-02-21", "close": 5.6, "volume": 10961569.0}, {"date": "2011-02-22", "close": 5.52, "volume": 9679019.0}, {"date": "2011-02-23", "close": 5.46, "volume": 14784393.0}, {"date": "2011-02-24", "close": 5.47, "volume": 43083501.0}, {"date": "2011-02-25", "close": 5.47, "volume": 8562056.0}, {"date": "2011-02-28", "close": 5.31, "volume": 6249903.0}, {"date": "2011-03-01", "close": 5.35, "volume": 17486366.0}, {"date": "2011-03-02", "close": 5.3, "volume": 11018736.0}, {"date": "2011-03-03", "close": 5.33, "volume": 12371904.0}, {"date": "2011-03-04", "close": 5.42, "volume": 9218947.0}, {"date": "2011-03-07", "close": 5.43, "volume": 14431078.0}, {"date": "2011-03-08", "close": 5.41, "volume": 22645127.0}, {"date": "2011-03-09", "close": 5.44, "volume": 34311177.0}, {"date": "2011-03-10", "close": 5.44, "volume": 29763135.0}, {"date": "2011-03-11", "close": 5.35, "volume": 34626465.0}, {"date": "2011-03-14", "close": 5.25, "volume": 24968233.0}, {"date": "2011-03-15", "close": 5.2, "volume": 41024538.0}, {"date": "2011-03-16", "close": 5.25, "volume": 35937483.0}, {"date": "2011-03-17", "close": 5.27, "volume": 43231687.0}, {"date": "2011-03-18", "close": 5.28, "volume": 30224206.0}, {"date": "2011-03-21", "close": 5.31, "volume": 23414880.0}, {"date": "2011-03-22", "close": 5.38, "volume": 32333947.0}, {"date": "2011-03-23", "close": 5.31, "volume": 12885337.0}, {"date": "2011-03-24", "close": 5.32, "volume": 6912720.0}, {"date": "2011-03-25", "close": 5.38, "volume": 14240370.0}, {"date": "2011-03-28", "close": 5.33, "volume": 7281651.0}, {"date": "2011-03-29", "close": 5.37, "volume": 12507884.0}, {"date": "2011-03-30", "close": 5.47, "volume": 14637085.0}, {"date": "2011-03-31", "close": 5.43, "volume": 50384902.0}, {"date": "2011-04-01", "close": 5.54, "volume": 30762019.0}, {"date": "2011-04-04", "close": 5.6, "volume": 17767270.0}, {"date": "2011-04-05", "close": 5.64, "volume": 12927849.0}, {"date": "2011-04-06", "close": 5.62, "volume": 12832680.0}, {"date": "2011-04-07", "close": 5.59, "volume": 11632601.0}, {"date": "2011-04-08", "close": 5.69, "volume": 23356399.0}, {"date": "2011-04-11", "close": 5.78, "volume": 18410186.0}, {"date": "2011-04-12", "close": 5.7, "volume": 39008705.0}, {"date": "2011-04-13", "close": 5.69, "volume": 10125315.0}, {"date": "2011-04-14", "close": 5.66, "volume": 10193322.0}, {"date": "2011-04-15", "close": 5.64, "volume": 7058238.0}, {"date": "2011-04-18", "close": 5.65, "volume": 7761540.0}, {"date": "2011-04-19", "close": 5.53, "volume": 8568670.0}, {"date": "2011-04-20", "close": 5.56, "volume": 10101990.0}, {"date": "2011-04-21", "close": 5.61, "volume": 9978906.0}, {"date": "2011-04-27", "close": 5.6, "volume": 10310046.0}, {"date": "2011-04-28", "close": 5.54, "volume": 7373506.0}, {"date": "2011-04-29", "close": 5.48, "volume": 20380590.0}, {"date": "2011-05-02", "close": 5.47, "volume": 10593262.0}, {"date": "2011-05-03", "close": 5.39, "volume": 11087503.0}, {"date": "2011-05-04", "close": 5.29, "volume": 13699916.0}, {"date": "2011-05-05", "close": 5.21, "volume": 26116078.0}, {"date": "2011-05-06", "close": 5.29, "volume": 22930115.0}, {"date": "2011-05-09", "close": 5.28, "volume": 13120409.0}, {"date": "2011-05-10", "close": 5.22, "volume": 6977676.0}, {"date": "2011-05-11", "close": 5.33, "volume": 12738837.0}, {"date": "2011-05-12", "close": 5.24, "volume": 9207110.0}, {"date": "2011-05-13", "close": 5.25, "volume": 6061680.0}, {"date": "2011-05-16", "close": 5.17, "volume": 6336226.0}, {"date": "2011-05-17", "close": 5.23, "volume": 9977233.0}, {"date": "2011-05-18", "close": 5.21, "volume": 8533769.0}, {"date": "2011-05-19", "close": 5.31, "volume": 11558839.0}, {"date": "2011-05-20", "close": 5.27, "volume": 6493942.0}, {"date": "2011-05-23", "close": 5.17, "volume": 11085798.0}, {"date": "2011-05-24", "close": 5.14, "volume": 6898590.0}, {"date": "2011-05-25", "close": 5.11, "volume": 8591435.0}, {"date": "2011-05-26", "close": 5.18, "volume": 7904300.0}, {"date": "2011-05-27", "close": 5.21, "volume": 6129851.0}, {"date": "2011-05-30", "close": 5.16, "volume": 4200819.0}, {"date": "2011-05-31", "close": 5.21, "volume": 8871752.0}, {"date": "2011-06-01", "close": 5.17, "volume": 8265422.0}, {"date": "2011-06-02", "close": 5.02, "volume": 14807977.0}, {"date": "2011-06-03", "close": 4.97, "volume": 15818528.0}, {"date": "2011-06-06", "close": 4.98, "volume": 15187248.0}, {"date": "2011-06-07", "close": 4.96, "volume": 10438359.0}, {"date": "2011-06-08", "close": 4.9, "volume": 10517341.0}, {"date": "2011-06-09", "close": 4.88, "volume": 15662166.0}, {"date": "2011-06-10", "close": 4.93, "volume": 8419651.0}, {"date": "2011-06-14", "close": 4.93, "volume": 12371416.0}, {"date": "2011-06-15", "close": 4.84, "volume": 18762933.0}, {"date": "2011-06-16", "close": 4.67, "volume": 35691497.0}, {"date": "2011-06-17", "close": 4.72, "volume": 18751509.0}, {"date": "2011-06-20", "close": 4.67, "volume": 10683047.0}, {"date": "2011-06-21", "close": 4.7, "volume": 10444794.0}, {"date": "2011-06-22", "close": 4.76, "volume": 20996517.0}, {"date": "2011-06-23", "close": 4.75, "volume": 16785043.0}, {"date": "2011-06-24", "close": 4.73, "volume": 28115283.0}, {"date": "2011-06-27", "close": 4.69, "volume": 7798120.0}, {"date": "2011-06-28", "close": 4.75, "volume": 9859443.0}, {"date": "2011-06-29", "close": 4.75, "volume": 10857474.0}, {"date": "2011-06-30", "close": 4.89, "volume": 14540486.0}, {"date": "2011-07-01", "close": 4.85, "volume": 6585250.0}, {"date": "2011-07-04", "close": 4.84, "volume": 6042628.0}, {"date": "2011-07-05", "close": 4.84, "volume": 9551763.0}, {"date": "2011-07-06", "close": 4.87, "volume": 11850846.0}, {"date": "2011-07-07", "close": 4.89, "volume": 6209153.0}, {"date": "2011-07-08", "close": 4.97, "volume": 8520500.0}, {"date": "2011-07-11", "close": 4.84, "volume": 8445365.0}, {"date": "2011-07-12", "close": 4.71, "volume": 13195946.0}, {"date": "2011-07-13", "close": 4.69, "volume": 17656460.0}, {"date": "2011-07-14", "close": 4.67, "volume": 8322847.0}, {"date": "2011-07-15", "close": 4.68, "volume": 9909416.0}, {"date": "2011-07-18", "close": 4.7, "volume": 12176782.0}, {"date": "2011-07-19", "close": 4.62, "volume": 13383595.0}, {"date": "2011-07-20", "close": 4.65, "volume": 25000403.0}, {"date": "2011-07-21", "close": 4.7, "volume": 12899514.0}, {"date": "2011-07-22", "close": 4.8, "volume": 12025572.0}, {"date": "2011-07-25", "close": 4.69, "volume": 7758843.0}, {"date": "2011-07-26", "close": 4.74, "volume": 10041051.0}, {"date": "2011-07-27", "close": 4.69, "volume": 9113101.0}, {"date": "2011-07-28", "close": 4.62, "volume": 9520777.0}, {"date": "2011-07-29", "close": 4.56, "volume": 13790249.0}, {"date": "2011-08-01", "close": 4.62, "volume": 8232860.0}, {"date": "2011-08-02", "close": 4.48, "volume": 18493723.0}, {"date": "2011-08-03", "close": 4.32, "volume": 20686015.0}, {"date": "2011-08-04", "close": 4.2, "volume": 36682074.0}, {"date": "2011-08-05", "close": 3.99, "volume": 37709635.0}, {"date": "2011-08-08", "close": 3.88, "volume": 16492573.0}, {"date": "2011-08-09", "close": 3.86, "volume": 28381759.0}, {"date": "2011-08-10", "close": 3.93, "volume": 15516235.0}, {"date": "2011-08-11", "close": 3.97, "volume": 14558566.0}, {"date": "2011-08-12", "close": 3.98, "volume": 15418891.0}, {"date": "2011-08-15", "close": 4.12, "volume": 13235015.0}, {"date": "2011-08-16", "close": 4.08, "volume": 8199434.0}, {"date": "2011-08-17", "close": 4.15, "volume": 8153682.0}, {"date": "2011-08-18", "close": 4.26, "volume": 18460984.0}, {"date": "2011-08-19", "close": 4.11, "volume": 16597011.0}, {"date": "2011-08-22", "close": 4.11, "volume": 9589555.0}, {"date": "2011-08-23", "close": 4.2, "volume": 11572617.0}, {"date": "2011-08-24", "close": 4.2, "volume": 8141316.0}, {"date": "2011-08-25", "close": 4.3, "volume": 9345249.0}, {"date": "2011-08-26", "close": 4.27, "volume": 9384484.0}, {"date": "2011-08-29", "close": 4.36, "volume": 6857561.0}, {"date": "2011-08-30", "close": 4.44, "volume": 13993200.0}, {"date": "2011-08-31", "close": 4.53, "volume": 12855858.0}, {"date": "2011-09-01", "close": 4.57, "volume": 10185345.0}, {"date": "2011-09-02", "close": 4.44, "volume": 10636912.0}, {"date": "2011-09-05", "close": 4.21, "volume": 10196857.0}, {"date": "2011-09-06", "close": 4.04, "volume": 15802710.0}, {"date": "2011-09-07", "close": 4.16, "volume": 13768941.0}, {"date": "2011-09-08", "close": 4.15, "volume": 12229988.0}, {"date": "2011-09-09", "close": 4.15, "volume": 7030093.0}, {"date": "2011-09-12", "close": 3.95, "volume": 12341550.0}, {"date": "2011-09-13", "close": 3.95, "volume": 11709642.0}, {"date": "2011-09-14", "close": 3.85, "volume": 14984054.0}, {"date": "2011-09-15", "close": 3.96, "volume": 19750515.0}, {"date": "2011-09-16", "close": 4.03, "volume": 10647978.0}, {"date": "2011-09-19", "close": 3.97, "volume": 6931005.0}, {"date": "2011-09-20", "close": 3.93, "volume": 6342543.0}, {"date": "2011-09-21", "close": 3.97, "volume": 9295007.0}, {"date": "2011-09-22", "close": 3.86, "volume": 8131804.0}, {"date": "2011-09-23", "close": 3.75, "volume": 10345446.0}, {"date": "2011-09-26", "close": 3.72, "volume": 12625370.0}, {"date": "2011-09-27", "close": 3.88, "volume": 11069297.0}, {"date": "2011-09-28", "close": 3.83, "volume": 7656543.0}, {"date": "2011-09-29", "close": 3.85, "volume": 6205607.0}, {"date": "2011-09-30", "close": 3.95, "volume": 13964117.0}, {"date": "2011-10-03", "close": 3.78, "volume": 6373913.0}, {"date": "2011-10-04", "close": 3.75, "volume": 8743406.0}, {"date": "2011-10-05", "close": 3.86, "volume": 10060705.0}, {"date": "2011-10-06", "close": 4.02, "volume": 10229333.0}, {"date": "2011-10-07", "close": 4.14, "volume": 13559745.0}, {"date": "2011-10-10", "close": 4.2, "volume": 4768888.0}, {"date": "2011-10-11", "close": 4.17, "volume": 11011887.0}, {"date": "2011-10-12", "close": 4.11, "volume": 6204825.0}, {"date": "2011-10-13", "close": 4.2, "volume": 9873196.0}, {"date": "2011-10-14", "close": 4.18, "volume": 8294735.0}, {"date": "2011-10-17", "close": 4.28, "volume": 7362917.0}, {"date": "2011-10-18", "close": 4.13, "volume": 6554048.0}, {"date": "2011-10-19", "close": 4.17, "volume": 5974343.0}, {"date": "2011-10-20", "close": 4.07, "volume": 9402987.0}, {"date": "2011-10-21", "close": 4.05, "volume": 6527440.0}, {"date": "2011-10-24", "close": 4.19, "volume": 6668312.0}, {"date": "2011-10-25", "close": 4.17, "volume": 6881077.0}, {"date": "2011-10-26", "close": 4.21, "volume": 8017090.0}, {"date": "2011-10-27", "close": 4.32, "volume": 8002839.0}, {"date": "2011-10-28", "close": 4.38, "volume": 12473890.0}, {"date": "2011-10-31", "close": 4.28, "volume": 5152989.0}, {"date": "2011-11-01", "close": 4.18, "volume": 7166347.0}, {"date": "2011-11-02", "close": 4.12, "volume": 7867406.0}, {"date": "2011-11-03", "close": 4.13, "volume": 6759797.0}, {"date": "2011-11-04", "close": 4.24, "volume": 6356169.0}, {"date": "2011-11-07", "close": 4.24, "volume": 3002147.0}, {"date": "2011-11-08", "close": 4.25, "volume": 4302635.0}, {"date": "2011-11-09", "close": 4.32, "volume": 8549537.0}, {"date": "2011-11-10", "close": 4.26, "volume": 9142611.0}, {"date": "2011-11-11", "close": 4.35, "volume": 6820786.0}, {"date": "2011-11-14", "close": 4.36, "volume": 5997285.0}, {"date": "2011-11-15", "close": 4.38, "volume": 5938029.0}, {"date": "2011-11-16", "close": 4.32, "volume": 5903395.0}, {"date": "2011-11-17", "close": 4.33, "volume": 8053867.0}, {"date": "2011-11-18", "close": 4.26, "volume": 6559580.0}, {"date": "2011-11-21", "close": 4.25, "volume": 5597679.0}, {"date": "2011-11-22", "close": 4.21, "volume": 7963753.0}, {"date": "2011-11-23", "close": 4.12, "volume": 10004048.0}, {"date": "2011-11-24", "close": 4.1, "volume": 14556394.0}, {"date": "2011-11-25", "close": 4.02, "volume": 7576409.0}, {"date": "2011-11-28", "close": 4.07, "volume": 9400255.0}, {"date": "2011-11-29", "close": 4.1, "volume": 14156494.0}, {"date": "2011-11-30", "close": 4.15, "volume": 9491867.0}, {"date": "2011-12-01", "close": 4.3, "volume": 13269146.0}, {"date": "2011-12-02", "close": 4.35, "volume": 6208611.0}, {"date": "2011-12-05", "close": 4.39, "volume": 7218359.0}, {"date": "2011-12-06", "close": 4.27, "volume": 6431228.0}, {"date": "2011-12-07", "close": 4.32, "volume": 4845785.0}, {"date": "2011-12-08", "close": 4.32, "volume": 9565089.0}, {"date": "2011-12-09", "close": 4.3, "volume": 23200659.0}, {"date": "2011-12-12", "close": 4.41, "volume": 9042627.0}, {"date": "2011-12-13", "close": 4.36, "volume": 9456900.0}, {"date": "2011-12-14", "close": 4.33, "volume": 6641896.0}, {"date": "2011-12-15", "close": 4.35, "volume": 13489679.0}, {"date": "2011-12-16", "close": 4.31, "volume": 9768538.0}, {"date": "2011-12-19", "close": 4.14, "volume": 7586365.0}, {"date": "2011-12-20", "close": 4.11, "volume": 7957431.0}, {"date": "2011-12-21", "close": 4.19, "volume": 4913021.0}, {"date": "2011-12-22", "close": 4.15, "volume": 5064188.0}, {"date": "2011-12-23", "close": 4.2, "volume": 7392737.0}, {"date": "2011-12-28", "close": 4.11, "volume": 3761433.0}, {"date": "2011-12-29", "close": 4.08, "volume": 3749374.0}, {"date": "2011-12-30", "close": 4.07, "volume": 2705384.0}, {"date": "2012-01-03", "close": 4.19, "volume": 3399880.0}, {"date": "2012-01-04", "close": 4.23, "volume": 11440781.0}, {"date": "2012-01-05", "close": 4.17, "volume": 4265234.0}, {"date": "2012-01-06", "close": 4.18, "volume": 5765791.0}, {"date": "2012-01-09", "close": 4.15, "volume": 7675821.0}, {"date": "2012-01-10", "close": 4.22, "volume": 9087050.0}, {"date": "2012-01-11", "close": 4.3, "volume": 7207013.0}, {"date": "2012-01-12", "close": 4.29, "volume": 4213918.0}, {"date": "2012-01-13", "close": 4.27, "volume": 4316504.0}, {"date": "2012-01-16", "close": 4.23, "volume": 3375776.0}, {"date": "2012-01-17", "close": 4.29, "volume": 5227700.0}, {"date": "2012-01-18", "close": 4.26, "volume": 5704082.0}, {"date": "2012-01-19", "close": 4.25, "volume": 6292213.0}, {"date": "2012-01-20", "close": 4.32, "volume": 6026131.0}, {"date": "2012-01-23", "close": 4.27, "volume": 5369559.0}, {"date": "2012-01-24", "close": 4.24, "volume": 5192879.0}, {"date": "2012-01-25", "close": 4.33, "volume": 9079346.0}, {"date": "2012-01-27", "close": 4.35, "volume": 5579188.0}, {"date": "2012-01-30", "close": 4.27, "volume": 5025008.0}, {"date": "2012-01-31", "close": 4.27, "volume": 15329074.0}, {"date": "2012-02-01", "close": 4.23, "volume": 5241485.0}, {"date": "2012-02-02", "close": 4.23, "volume": 9313596.0}, {"date": "2012-02-03", "close": 4.22, "volume": 5660575.0}, {"date": "2012-02-06", "close": 4.27, "volume": 8027831.0}, {"date": "2012-02-07", "close": 4.32, "volume": 21199275.0}, {"date": "2012-02-08", "close": 4.33, "volume": 9727647.0}, {"date": "2012-02-09", "close": 4.4, "volume": 7582738.0}, {"date": "2012-02-10", "close": 4.31, "volume": 9263096.0}, {"date": "2012-02-13", "close": 4.37, "volume": 4479063.0}, {"date": "2012-02-14", "close": 4.32, "volume": 5540200.0}, {"date": "2012-02-15", "close": 4.39, "volume": 8135714.0}, {"date": "2012-02-16", "close": 4.29, "volume": 12844949.0}, {"date": "2012-02-17", "close": 4.24, "volume": 10936184.0}, {"date": "2012-02-20", "close": 4.26, "volume": 8756997.0}, {"date": "2012-02-21", "close": 4.27, "volume": 12137075.0}, {"date": "2012-02-22", "close": 4.26, "volume": 12283837.0}, {"date": "2012-02-23", "close": 4.2, "volume": 14817884.0}, {"date": "2012-02-24", "close": 4.19, "volume": 15270536.0}, {"date": "2012-02-27", "close": 4.04, "volume": 13513533.0}, {"date": "2012-02-28", "close": 3.98, "volume": 21980934.0}, {"date": "2012-02-29", "close": 4.01, "volume": 32382590.0}, {"date": "2012-03-01", "close": 4.05, "volume": 16177759.0}, {"date": "2012-03-02", "close": 4.05, "volume": 7054741.0}, {"date": "2012-03-05", "close": 4.05, "volume": 8874693.0}, {"date": "2012-03-06", "close": 3.98, "volume": 12182085.0}, {"date": "2012-03-07", "close": 3.92, "volume": 11274071.0}, {"date": "2012-03-08", "close": 3.98, "volume": 13276512.0}, {"date": "2012-03-09", "close": 4.04, "volume": 12620544.0}, {"date": "2012-03-12", "close": 4.06, "volume": 8964279.0}, {"date": "2012-03-13", "close": 4.13, "volume": 11453057.0}, {"date": "2012-03-14", "close": 4.19, "volume": 11690141.0}, {"date": "2012-03-15", "close": 4.18, "volume": 11817303.0}, {"date": "2012-03-16", "close": 4.2, "volume": 5556884.0}, {"date": "2012-03-19", "close": 4.27, "volume": 9603702.0}, {"date": "2012-03-20", "close": 4.26, "volume": 7982907.0}, {"date": "2012-03-21", "close": 4.26, "volume": 11795880.0}, {"date": "2012-03-22", "close": 4.26, "volume": 8745334.0}, {"date": "2012-03-23", "close": 4.29, "volume": 6649979.0}, {"date": "2012-03-26", "close": 4.31, "volume": 5916999.0}, {"date": "2012-03-27", "close": 4.38, "volume": 11790058.0}, {"date": "2012-03-28", "close": 4.35, "volume": 12872700.0}, {"date": "2012-03-29", "close": 4.35, "volume": 5676590.0}, {"date": "2012-03-30", "close": 4.32, "volume": 11066684.0}, {"date": "2012-04-02", "close": 4.25, "volume": 13430996.0}, {"date": "2012-04-03", "close": 4.29, "volume": 8540008.0}, {"date": "2012-04-04", "close": 4.32, "volume": 9338122.0}, {"date": "2012-04-05", "close": 4.36, "volume": 6495717.0}, {"date": "2012-04-10", "close": 4.32, "volume": 7990924.0}, {"date": "2012-04-11", "close": 4.19, "volume": 10538806.0}, {"date": "2012-04-12", "close": 4.23, "volume": 6364226.0}, {"date": "2012-04-13", "close": 4.29, "volume": 6736000.0}, {"date": "2012-04-16", "close": 4.27, "volume": 4345415.0}, {"date": "2012-04-17", "close": 4.22, "volume": 6523375.0}, {"date": "2012-04-18", "close": 4.3, "volume": 6489086.0}, {"date": "2012-04-19", "close": 4.33, "volume": 10345422.0}, {"date": "2012-04-20", "close": 4.25, "volume": 11860938.0}, {"date": "2012-04-23", "close": 4.25, "volume": 3763897.0}, {"date": "2012-04-24", "close": 4.26, "volume": 8887881.0}, {"date": "2012-04-26", "close": 4.26, "volume": 6389500.0}, {"date": "2012-04-27", "close": 4.25, "volume": 7566387.0}, {"date": "2012-04-30", "close": 4.27, "volume": 7807339.0}, {"date": "2012-05-01", "close": 4.34, "volume": 12462945.0}, {"date": "2012-05-02", "close": 4.3, "volume": 5312104.0}, {"date": "2012-05-03", "close": 4.3, "volume": 8392111.0}, {"date": "2012-05-04", "close": 4.21, "volume": 13967259.0}, {"date": "2012-05-07", "close": 4.1, "volume": 10192405.0}, {"date": "2012-05-08", "close": 4.11, "volume": 8622480.0}, {"date": "2012-05-09", "close": 4.03, "volume": 14304159.0}, {"date": "2012-05-10", "close": 4.08, "volume": 10314140.0}, {"date": "2012-05-11", "close": 4.13, "volume": 12785739.0}, {"date": "2012-05-14", "close": 4.16, "volume": 6919923.0}, {"date": "2012-05-15", "close": 4.06, "volume": 9326200.0}, {"date": "2012-05-16", "close": 3.95, "volume": 14974770.0}, {"date": "2012-05-17", "close": 3.96, "volume": 10564657.0}, {"date": "2012-05-18", "close": 3.88, "volume": 14341337.0}, {"date": "2012-05-21", "close": 3.9, "volume": 6479942.0}, {"date": "2012-05-22", "close": 3.87, "volume": 14921603.0}, {"date": "2012-05-23", "close": 3.87, "volume": 7091407.0}, {"date": "2012-05-24", "close": 3.83, "volume": 4111275.0}, {"date": "2012-05-25", "close": 3.89, "volume": 9049514.0}, {"date": "2012-05-28", "close": 3.86, "volume": 5474252.0}, {"date": "2012-05-29", "close": 3.93, "volume": 6845621.0}, {"date": "2012-05-30", "close": 3.87, "volume": 8811628.0}, {"date": "2012-05-31", "close": 3.88, "volume": 9611677.0}, {"date": "2012-06-01", "close": 3.84, "volume": 6722857.0}, {"date": "2012-06-04", "close": 3.73, "volume": 7265239.0}, {"date": "2012-06-05", "close": 3.8, "volume": 4406860.0}, {"date": "2012-06-06", "close": 3.78, "volume": 6066948.0}, {"date": "2012-06-07", "close": 3.85, "volume": 6460384.0}, {"date": "2012-06-08", "close": 3.81, "volume": 4651731.0}, {"date": "2012-06-12", "close": 3.91, "volume": 9477509.0}, {"date": "2012-06-13", "close": 3.82, "volume": 7357513.0}, {"date": "2012-06-14", "close": 3.81, "volume": 4750083.0}, {"date": "2012-06-15", "close": 3.86, "volume": 6802718.0}, {"date": "2012-06-18", "close": 3.94, "volume": 8216752.0}, {"date": "2012-06-19", "close": 3.92, "volume": 4635631.0}, {"date": "2012-06-20", "close": 3.94, "volume": 11242931.0}, {"date": "2012-06-21", "close": 3.83, "volume": 18474456.0}, {"date": "2012-06-22", "close": 3.78, "volume": 7462226.0}, {"date": "2012-06-25", "close": 3.79, "volume": 6703916.0}, {"date": "2012-06-26", "close": 3.73, "volume": 7714401.0}, {"date": "2012-06-27", "close": 3.8, "volume": 5458827.0}, {"date": "2012-06-28", "close": 3.78, "volume": 3383127.0}, {"date": "2012-06-29", "close": 3.85, "volume": 16507282.0}, {"date": "2012-07-02", "close": 3.87, "volume": 7136158.0}, {"date": "2012-07-03", "close": 3.9, "volume": 5245186.0}, {"date": "2012-07-04", "close": 3.89, "volume": 5189995.0}, {"date": "2012-07-05", "close": 3.88, "volume": 5364299.0}, {"date": "2012-07-06", "close": 3.83, "volume": 6265693.0}, {"date": "2012-07-09", "close": 3.79, "volume": 5746763.0}, {"date": "2012-07-10", "close": 3.76, "volume": 6008540.0}, {"date": "2012-07-11", "close": 3.76, "volume": 9276336.0}, {"date": "2012-07-12", "close": 3.73, "volume": 9058513.0}, {"date": "2012-07-13", "close": 3.8, "volume": 8594622.0}, {"date": "2012-07-16", "close": 3.85, "volume": 7667656.0}, {"date": "2012-07-17", "close": 3.88, "volume": 4766640.0}, {"date": "2012-07-18", "close": 3.89, "volume": 5240568.0}, {"date": "2012-07-19", "close": 3.96, "volume": 7045735.0}, {"date": "2012-07-20", "close": 3.96, "volume": 6591481.0}, {"date": "2012-07-23", "close": 3.85, "volume": 8253605.0}, {"date": "2012-07-24", "close": 3.86, "volume": 5057492.0}, {"date": "2012-07-25", "close": 3.8, "volume": 6784613.0}, {"date": "2012-07-26", "close": 3.8, "volume": 8258419.0}, {"date": "2012-07-27", "close": 3.87, "volume": 7121972.0}, {"date": "2012-07-30", "close": 3.93, "volume": 5668515.0}, {"date": "2012-07-31", "close": 4.01, "volume": 9522230.0}, {"date": "2012-08-01", "close": 3.98, "volume": 6117041.0}, {"date": "2012-08-02", "close": 3.96, "volume": 5910979.0}, {"date": "2012-08-03", "close": 3.96, "volume": 5105761.0}, {"date": "2012-08-06", "close": 3.99, "volume": 3560350.0}, {"date": "2012-08-07", "close": 4.05, "volume": 5821340.0}, {"date": "2012-08-08", "close": 4.11, "volume": 11940819.0}, {"date": "2012-08-09", "close": 4.13, "volume": 6853876.0}, {"date": "2012-08-10", "close": 4.09, "volume": 8218301.0}, {"date": "2012-08-13", "close": 4.1, "volume": 4906030.0}, {"date": "2012-08-14", "close": 4.11, "volume": 5628275.0}, {"date": "2012-08-15", "close": 4.16, "volume": 6440999.0}, {"date": "2012-08-16", "close": 4.36, "volume": 21498275.0}, {"date": "2012-08-17", "close": 4.39, "volume": 9593273.0}, {"date": "2012-08-20", "close": 4.42, "volume": 6978145.0}, {"date": "2012-08-21", "close": 4.49, "volume": 10713828.0}, {"date": "2012-08-22", "close": 4.51, "volume": 8086151.0}, {"date": "2012-08-23", "close": 4.48, "volume": 5960282.0}, {"date": "2012-08-24", "close": 4.4, "volume": 9123462.0}, {"date": "2012-08-27", "close": 4.41, "volume": 7192076.0}, {"date": "2012-08-28", "close": 4.46, "volume": 6339924.0}, {"date": "2012-08-29", "close": 4.52, "volume": 8261525.0}, {"date": "2012-08-30", "close": 4.46, "volume": 9887818.0}, {"date": "2012-08-31", "close": 4.46, "volume": 18320286.0}, {"date": "2012-09-03", "close": 4.3, "volume": 18792924.0}, {"date": "2012-09-04", "close": 4.36, "volume": 14382470.0}, {"date": "2012-09-05", "close": 4.35, "volume": 5434279.0}, {"date": "2012-09-06", "close": 4.41, "volume": 8897793.0}, {"date": "2012-09-07", "close": 4.42, "volume": 14099400.0}, {"date": "2012-09-10", "close": 4.4, "volume": 13580699.0}, {"date": "2012-09-11", "close": 4.35, "volume": 10633933.0}, {"date": "2012-09-12", "close": 4.45, "volume": 13602665.0}, {"date": "2012-09-13", "close": 4.41, "volume": 12453992.0}, {"date": "2012-09-14", "close": 4.45, "volume": 8306062.0}, {"date": "2012-09-17", "close": 4.47, "volume": 8040697.0}, {"date": "2012-09-18", "close": 4.48, "volume": 6376949.0}, {"date": "2012-09-19", "close": 4.5, "volume": 11794459.0}, {"date": "2012-09-20", "close": 4.41, "volume": 15866771.0}, {"date": "2012-09-21", "close": 4.44, "volume": 9948794.0}, {"date": "2012-09-24", "close": 4.37, "volume": 9766830.0}, {"date": "2012-09-25", "close": 4.37, "volume": 9255531.0}, {"date": "2012-09-26", "close": 4.3, "volume": 6732582.0}, {"date": "2012-09-27", "close": 4.3, "volume": 14090155.0}, {"date": "2012-09-28", "close": 4.33, "volume": 8983219.0}, {"date": "2012-10-01", "close": 4.35, "volume": 1828848.0}, {"date": "2012-10-02", "close": 4.43, "volume": 10210443.0}, {"date": "2012-10-03", "close": 4.42, "volume": 6129626.0}, {"date": "2012-10-04", "close": 4.47, "volume": 5097204.0}, {"date": "2012-10-05", "close": 4.51, "volume": 5513804.0}, {"date": "2012-10-08", "close": 4.48, "volume": 5351721.0}, {"date": "2012-10-09", "close": 4.52, "volume": 7333181.0}, {"date": "2012-10-10", "close": 4.47, "volume": 5336346.0}, {"date": "2012-10-11", "close": 4.48, "volume": 3341349.0}, {"date": "2012-10-12", "close": 4.45, "volume": 2835769.0}, {"date": "2012-10-15", "close": 4.48, "volume": 3247555.0}, {"date": "2012-10-16", "close": 4.57, "volume": 8523866.0}, {"date": "2012-10-17", "close": 4.64, "volume": 10263753.0}, {"date": "2012-10-18", "close": 4.67, "volume": 11564958.0}, {"date": "2012-10-19", "close": 4.73, "volume": 10199314.0}, {"date": "2012-10-22", "close": 4.64, "volume": 4774636.0}, {"date": "2012-10-23", "close": 4.67, "volume": 6456174.0}, {"date": "2012-10-24", "close": 4.65, "volume": 7448732.0}, {"date": "2012-10-25", "close": 4.69, "volume": 4110059.0}, {"date": "2012-10-26", "close": 4.53, "volume": 19896828.0}, {"date": "2012-10-29", "close": 4.51, "volume": 4646778.0}, {"date": "2012-10-30", "close": 4.51, "volume": 5545746.0}, {"date": "2012-10-31", "close": 4.59, "volume": 10105850.0}, {"date": "2012-11-01", "close": 4.51, "volume": 11743666.0}, {"date": "2012-11-02", "close": 4.44, "volume": 14477969.0}, {"date": "2012-11-05", "close": 4.5, "volume": 11869313.0}, {"date": "2012-11-06", "close": 4.49, "volume": 3189062.0}, {"date": "2012-11-07", "close": 4.59, "volume": 8743616.0}, {"date": "2012-11-08", "close": 4.57, "volume": 6589043.0}, {"date": "2012-11-09", "close": 4.6, "volume": 9164729.0}, {"date": "2012-11-12", "close": 4.6, "volume": 5193281.0}, {"date": "2012-11-13", "close": 4.54, "volume": 7970009.0}, {"date": "2012-11-14", "close": 4.54, "volume": 6553452.0}, {"date": "2012-11-15", "close": 4.54, "volume": 6752312.0}, {"date": "2012-11-16", "close": 4.49, "volume": 4651518.0}, {"date": "2012-11-19", "close": 4.5, "volume": 4165495.0}, {"date": "2012-11-20", "close": 4.48, "volume": 4328118.0}, {"date": "2012-11-21", "close": 4.5, "volume": 4854080.0}, {"date": "2012-11-22", "close": 4.57, "volume": 6376504.0}, {"date": "2012-11-23", "close": 4.56, "volume": 5581207.0}, {"date": "2012-11-26", "close": 4.53, "volume": 7054031.0}, {"date": "2012-11-27", "close": 4.55, "volume": 8540745.0}, {"date": "2012-11-28", "close": 4.54, "volume": 5308262.0}, {"date": "2012-11-29", "close": 4.61, "volume": 5756813.0}, {"date": "2012-11-30", "close": 4.6, "volume": 12660524.0}, {"date": "2012-12-03", "close": 4.71, "volume": 10237294.0}, {"date": "2012-12-04", "close": 4.72, "volume": 5727616.0}, {"date": "2012-12-05", "close": 4.72, "volume": 7476328.0}, {"date": "2012-12-06", "close": 4.77, "volume": 9266295.0}, {"date": "2012-12-07", "close": 4.79, "volume": 5246384.0}, {"date": "2012-12-10", "close": 4.78, "volume": 5031427.0}, {"date": "2012-12-11", "close": 4.75, "volume": 7385577.0}, {"date": "2012-12-12", "close": 4.79, "volume": 7881099.0}, {"date": "2012-12-13", "close": 4.75, "volume": 13521244.0}, {"date": "2012-12-14", "close": 4.7, "volume": 10243703.0}, {"date": "2012-12-17", "close": 4.7, "volume": 8391151.0}, {"date": "2012-12-18", "close": 4.73, "volume": 9433105.0}, {"date": "2012-12-19", "close": 4.8, "volume": 8977566.0}, {"date": "2012-12-20", "close": 4.8, "volume": 13030082.0}, {"date": "2012-12-21", "close": 4.82, "volume": 16107445.0}, {"date": "2012-12-24", "close": 4.8, "volume": 2405375.0}, {"date": "2012-12-27", "close": 4.83, "volume": 1858614.0}, {"date": "2012-12-28", "close": 4.85, "volume": 2579269.0}, {"date": "2012-12-31", "close": 4.81, "volume": 1620327.0}, {"date": "2013-01-02", "close": 4.87, "volume": 3659227.0}, {"date": "2013-01-03", "close": 4.94, "volume": 4954427.0}, {"date": "2013-01-04", "close": 4.93, "volume": 6308282.0}, {"date": "2013-01-07", "close": 4.95, "volume": 4982730.0}, {"date": "2013-01-08", "close": 5.0, "volume": 13149900.0}, {"date": "2013-01-09", "close": 5.06, "volume": 11169063.0}, {"date": "2013-01-10", "close": 5.09, "volume": 14411795.0}, {"date": "2013-01-11", "close": 5.05, "volume": 7401819.0}, {"date": "2013-01-14", "close": 5.09, "volume": 6070390.0}, {"date": "2013-01-15", "close": 5.08, "volume": 8090882.0}, {"date": "2013-01-16", "close": 5.09, "volume": 7239688.0}, {"date": "2013-01-17", "close": 5.15, "volume": 14308157.0}, {"date": "2013-01-18", "close": 5.25, "volume": 9245642.0}, {"date": "2013-01-21", "close": 5.21, "volume": 4978941.0}, {"date": "2013-01-22", "close": 5.21, "volume": 6698340.0}, {"date": "2013-01-23", "close": 5.31, "volume": 11295219.0}, {"date": "2013-01-24", "close": 5.32, "volume": 15290476.0}, {"date": "2013-01-25", "close": 5.32, "volume": 10531786.0}, {"date": "2013-01-29", "close": 5.35, "volume": 12707406.0}, {"date": "2013-01-30", "close": 5.39, "volume": 6446239.0}, {"date": "2013-01-31", "close": 5.32, "volume": 14344097.0}, {"date": "2013-02-01", "close": 5.33, "volume": 6389526.0}, {"date": "2013-02-04", "close": 5.29, "volume": 12479316.0}, {"date": "2013-02-05", "close": 5.36, "volume": 15123975.0}, {"date": "2013-02-06", "close": 5.36, "volume": 8731008.0}, {"date": "2013-02-07", "close": 5.29, "volume": 9409777.0}, {"date": "2013-02-08", "close": 5.28, "volume": 7190501.0}, {"date": "2013-02-11", "close": 5.25, "volume": 5971878.0}, {"date": "2013-02-12", "close": 5.24, "volume": 6539956.0}, {"date": "2013-02-13", "close": 5.33, "volume": 12294622.0}, {"date": "2013-02-14", "close": 5.33, "volume": 13049795.0}, {"date": "2013-02-15", "close": 5.42, "volume": 11819449.0}, {"date": "2013-02-18", "close": 5.49, "volume": 7236898.0}, {"date": "2013-02-19", "close": 5.54, "volume": 5309321.0}, {"date": "2013-02-20", "close": 5.44, "volume": 14266963.0}, {"date": "2013-02-21", "close": 5.42, "volume": 19920283.0}, {"date": "2013-02-22", "close": 5.27, "volume": 16915769.0}, {"date": "2013-02-25", "close": 5.42, "volume": 9881305.0}, {"date": "2013-02-26", "close": 5.33, "volume": 12162284.0}, {"date": "2013-02-27", "close": 5.37, "volume": 6513514.0}, {"date": "2013-02-28", "close": 5.48, "volume": 18237998.0}, {"date": "2013-03-01", "close": 5.43, "volume": 8485382.0}, {"date": "2013-03-04", "close": 5.22, "volume": 15498578.0}, {"date": "2013-03-05", "close": 5.3, "volume": 8836283.0}, {"date": "2013-03-06", "close": 5.34, "volume": 8762988.0}, {"date": "2013-03-07", "close": 5.27, "volume": 10116520.0}, {"date": "2013-03-08", "close": 5.33, "volume": 7159444.0}, {"date": "2013-03-11", "close": 5.34, "volume": 9937631.0}, {"date": "2013-03-12", "close": 5.35, "volume": 5739672.0}, {"date": "2013-03-13", "close": 5.39, "volume": 9109389.0}, {"date": "2013-03-14", "close": 5.29, "volume": 10476639.0}, {"date": "2013-03-15", "close": 5.35, "volume": 10005620.0}, {"date": "2013-03-18", "close": 5.22, "volume": 7860732.0}, {"date": "2013-03-19", "close": 5.07, "volume": 15095400.0}, {"date": "2013-03-20", "close": 5.02, "volume": 17463479.0}, {"date": "2013-03-21", "close": 5.16, "volume": 17020275.0}, {"date": "2013-03-22", "close": 5.05, "volume": 8552176.0}, {"date": "2013-03-25", "close": 5.1, "volume": 8858826.0}, {"date": "2013-03-26", "close": 4.99, "volume": 10067431.0}, {"date": "2013-03-27", "close": 5.22, "volume": 11726456.0}, {"date": "2013-03-28", "close": 5.21, "volume": 17855262.0}, {"date": "2013-04-02", "close": 5.18, "volume": 8999483.0}, {"date": "2013-04-03", "close": 5.1, "volume": 7856204.0}, {"date": "2013-04-04", "close": 5.1, "volume": 6597261.0}, {"date": "2013-04-05", "close": 5.1, "volume": 8365215.0}, {"date": "2013-04-08", "close": 5.07, "volume": 3872080.0}, {"date": "2013-04-09", "close": 5.14, "volume": 6119607.0}, {"date": "2013-04-10", "close": 5.06, "volume": 9791828.0}, {"date": "2013-04-11", "close": 5.15, "volume": 7377911.0}, {"date": "2013-04-12", "close": 5.14, "volume": 5216671.0}, {"date": "2013-04-15", "close": 5.11, "volume": 6600235.0}, {"date": "2013-04-16", "close": 5.07, "volume": 6612290.0}, {"date": "2013-04-17", "close": 5.14, "volume": 7325758.0}, {"date": "2013-04-18", "close": 5.08, "volume": 7212471.0}, {"date": "2013-04-19", "close": 5.06, "volume": 4664725.0}, {"date": "2013-04-22", "close": 5.16, "volume": 3989305.0}, {"date": "2013-04-23", "close": 5.16, "volume": 4882308.0}, {"date": "2013-04-24", "close": 5.3, "volume": 10939688.0}, {"date": "2013-04-26", "close": 5.28, "volume": 5331712.0}, {"date": "2013-04-29", "close": 5.36, "volume": 4691408.0}, {"date": "2013-04-30", "close": 5.4, "volume": 8619995.0}, {"date": "2013-05-01", "close": 5.43, "volume": 5710062.0}, {"date": "2013-05-02", "close": 5.4, "volume": 4313754.0}, {"date": "2013-05-03", "close": 5.4, "volume": 3437951.0}, {"date": "2013-05-06", "close": 5.4, "volume": 4891914.0}, {"date": "2013-05-07", "close": 5.38, "volume": 4955215.0}, {"date": "2013-05-08", "close": 5.56, "volume": 11091716.0}, {"date": "2013-05-09", "close": 5.5, "volume": 8268295.0}, {"date": "2013-05-10", "close": 5.52, "volume": 7035828.0}, {"date": "2013-05-13", "close": 5.6, "volume": 5634097.0}, {"date": "2013-05-14", "close": 5.63, "volume": 4571498.0}, {"date": "2013-05-15", "close": 5.67, "volume": 8580583.0}, {"date": "2013-05-16", "close": 5.54, "volume": 8569576.0}, {"date": "2013-05-17", "close": 5.54, "volume": 5996131.0}, {"date": "2013-05-20", "close": 5.61, "volume": 6809450.0}, {"date": "2013-05-21", "close": 5.55, "volume": 5595192.0}, {"date": "2013-05-22", "close": 5.48, "volume": 7965227.0}, {"date": "2013-05-23", "close": 5.32, "volume": 8828512.0}, {"date": "2013-05-24", "close": 5.23, "volume": 10014442.0}, {"date": "2013-05-27", "close": 5.24, "volume": 6370717.0}, {"date": "2013-05-28", "close": 5.22, "volume": 5934838.0}, {"date": "2013-05-29", "close": 5.26, "volume": 7990883.0}, {"date": "2013-05-30", "close": 5.16, "volume": 8286869.0}, {"date": "2013-05-31", "close": 5.18, "volume": 11614208.0}, {"date": "2013-06-03", "close": 5.14, "volume": 5865430.0}, {"date": "2013-06-04", "close": 5.15, "volume": 5830604.0}, {"date": "2013-06-05", "close": 5.03, "volume": 17263159.0}, {"date": "2013-06-06", "close": 4.97, "volume": 10675327.0}, {"date": "2013-06-07", "close": 4.95, "volume": 8157846.0}, {"date": "2013-06-11", "close": 5.04, "volume": 11105091.0}, {"date": "2013-06-12", "close": 5.0, "volume": 13409062.0}, {"date": "2013-06-13", "close": 4.9, "volume": 9884074.0}, {"date": "2013-06-14", "close": 5.07, "volume": 7732268.0}, {"date": "2013-06-17", "close": 5.05, "volume": 8773476.0}, {"date": "2013-06-18", "close": 5.02, "volume": 7937421.0}, {"date": "2013-06-19", "close": 5.1, "volume": 7285526.0}, {"date": "2013-06-20", "close": 4.93, "volume": 10711370.0}, {"date": "2013-06-21", "close": 4.98, "volume": 11975307.0}, {"date": "2013-06-24", "close": 4.34, "volume": 37590106.0}, {"date": "2013-06-25", "close": 4.31, "volume": 32785549.0}, {"date": "2013-06-26", "close": 4.35, "volume": 19891561.0}, {"date": "2013-06-27", "close": 4.39, "volume": 18414753.0}, {"date": "2013-06-28", "close": 4.25, "volume": 24008500.0}, {"date": "2013-07-01", "close": 4.24, "volume": 16002698.0}, {"date": "2013-07-02", "close": 4.31, "volume": 16832618.0}, {"date": "2013-07-03", "close": 4.23, "volume": 19786656.0}, {"date": "2013-07-04", "close": 4.25, "volume": 9504006.0}, {"date": "2013-07-05", "close": 4.28, "volume": 15710207.0}, {"date": "2013-07-08", "close": 4.33, "volume": 14098974.0}, {"date": "2013-07-09", "close": 4.4, "volume": 19860699.0}, {"date": "2013-07-10", "close": 4.41, "volume": 17009409.0}, {"date": "2013-07-11", "close": 4.53, "volume": 14861555.0}, {"date": "2013-07-12", "close": 4.6, "volume": 14032770.0}, {"date": "2013-07-15", "close": 4.61, "volume": 8887068.0}, {"date": "2013-07-16", "close": 4.64, "volume": 10999256.0}, {"date": "2013-07-17", "close": 4.66, "volume": 8815867.0}, {"date": "2013-07-18", "close": 4.73, "volume": 12886095.0}, {"date": "2013-07-19", "close": 4.63, "volume": 11630825.0}, {"date": "2013-07-22", "close": 4.68, "volume": 6324090.0}, {"date": "2013-07-23", "close": 4.65, "volume": 10071439.0}, {"date": "2013-07-24", "close": 4.66, "volume": 6705210.0}, {"date": "2013-07-25", "close": 4.57, "volume": 10140549.0}, {"date": "2013-07-26", "close": 4.54, "volume": 18347016.0}, {"date": "2013-07-29", "close": 4.57, "volume": 7264406.0}, {"date": "2013-07-30", "close": 4.54, "volume": 7727783.0}, {"date": "2013-07-31", "close": 4.52, "volume": 9049937.0}, {"date": "2013-08-01", "close": 4.47, "volume": 11302418.0}, {"date": "2013-08-02", "close": 4.55, "volume": 13342997.0}, {"date": "2013-08-05", "close": 4.55, "volume": 6313920.0}, {"date": "2013-08-06", "close": 4.57, "volume": 9288774.0}, {"date": "2013-08-07", "close": 4.46, "volume": 11673563.0}, {"date": "2013-08-08", "close": 4.44, "volume": 10349512.0}, {"date": "2013-08-09", "close": 4.44, "volume": 7489143.0}, {"date": "2013-08-12", "close": 4.49, "volume": 7166462.0}, {"date": "2013-08-13", "close": 4.53, "volume": 7054908.0}, {"date": "2013-08-14", "close": 4.54, "volume": 10324205.0}, {"date": "2013-08-15", "close": 4.7, "volume": 19186352.0}, {"date": "2013-08-16", "close": 4.79, "volume": 21285795.0}, {"date": "2013-08-19", "close": 4.78, "volume": 8093313.0}, {"date": "2013-08-20", "close": 4.74, "volume": 11834328.0}, {"date": "2013-08-21", "close": 4.77, "volume": 9314176.0}, {"date": "2013-08-22", "close": 4.78, "volume": 8075248.0}, {"date": "2013-08-23", "close": 4.81, "volume": 5453059.0}, {"date": "2013-08-26", "close": 4.8, "volume": 5525143.0}, {"date": "2013-08-27", "close": 4.78, "volume": 4600948.0}, {"date": "2013-08-28", "close": 4.74, "volume": 6790696.0}, {"date": "2013-08-29", "close": 4.76, "volume": 7712763.0}, {"date": "2013-08-30", "close": 4.74, "volume": 12617394.0}, {"date": "2013-09-02", "close": 4.69, "volume": 7959771.0}, {"date": "2013-09-03", "close": 4.69, "volume": 4425980.0}, {"date": "2013-09-04", "close": 4.66, "volume": 4824580.0}, {"date": "2013-09-05", "close": 4.64, "volume": 7242795.0}, {"date": "2013-09-06", "close": 4.62, "volume": 6782714.0}, {"date": "2013-09-09", "close": 4.62, "volume": 11561327.0}, {"date": "2013-09-10", "close": 4.62, "volume": 7059421.0}, {"date": "2013-09-11", "close": 4.7, "volume": 11337536.0}, {"date": "2013-09-12", "close": 4.66, "volume": 16105248.0}, {"date": "2013-09-13", "close": 4.68, "volume": 9228587.0}, {"date": "2013-09-16", "close": 4.7, "volume": 5900664.0}, {"date": "2013-09-17", "close": 4.69, "volume": 5023492.0}, {"date": "2013-09-18", "close": 4.69, "volume": 20596797.0}, {"date": "2013-09-19", "close": 4.75, "volume": 34162723.0}, {"date": "2013-09-20", "close": 4.7, "volume": 12562397.0}, {"date": "2013-09-23", "close": 4.7, "volume": 4088500.0}, {"date": "2013-09-24", "close": 4.67, "volume": 5703607.0}, {"date": "2013-09-25", "close": 4.71, "volume": 5362992.0}, {"date": "2013-09-26", "close": 4.69, "volume": 4754397.0}, {"date": "2013-09-27", "close": 4.7, "volume": 8342641.0}, {"date": "2013-09-30", "close": 4.61, "volume": 9978768.0}, {"date": "2013-10-01", "close": 4.59, "volume": 8815190.0}, {"date": "2013-10-02", "close": 4.61, "volume": 4277089.0}, {"date": "2013-10-03", "close": 4.63, "volume": 4263845.0}, {"date": "2013-10-04", "close": 4.6, "volume": 4006901.0}, {"date": "2013-10-07", "close": 4.55, "volume": 4485973.0}, {"date": "2013-10-08", "close": 4.58, "volume": 13194138.0}, {"date": "2013-10-09", "close": 4.59, "volume": 7612620.0}, {"date": "2013-10-10", "close": 4.59, "volume": 6842512.0}, {"date": "2013-10-11", "close": 4.58, "volume": 10461917.0}, {"date": "2013-10-14", "close": 4.53, "volume": 7933746.0}, {"date": "2013-10-15", "close": 4.62, "volume": 8388950.0}, {"date": "2013-10-16", "close": 4.6, "volume": 8766208.0}, {"date": "2013-10-17", "close": 4.63, "volume": 6237778.0}, {"date": "2013-10-18", "close": 4.67, "volume": 7172364.0}, {"date": "2013-10-21", "close": 4.75, "volume": 7102266.0}, {"date": "2013-10-22", "close": 4.81, "volume": 8830138.0}, {"date": "2013-10-23", "close": 4.86, "volume": 12637522.0}, {"date": "2013-10-24", "close": 4.94, "volume": 10380768.0}, {"date": "2013-10-25", "close": 4.8, "volume": 22940814.0}, {"date": "2013-10-28", "close": 4.81, "volume": 23530064.0}, {"date": "2013-10-29", "close": 4.73, "volume": 10217605.0}, {"date": "2013-10-30", "close": 4.7, "volume": 9208289.0}, {"date": "2013-10-31", "close": 4.74, "volume": 8235903.0}, {"date": "2013-11-01", "close": 4.68, "volume": 5021717.0}, {"date": "2013-11-04", "close": 4.67, "volume": 5897089.0}, {"date": "2013-11-05", "close": 4.71, "volume": 6314275.0}, {"date": "2013-11-06", "close": 4.66, "volume": 5643299.0}, {"date": "2013-11-07", "close": 4.65, "volume": 6887538.0}, {"date": "2013-11-08", "close": 4.65, "volume": 7555477.0}, {"date": "2013-11-11", "close": 4.61, "volume": 6890854.0}, {"date": "2013-11-12", "close": 4.59, "volume": 6664833.0}, {"date": "2013-11-13", "close": 4.55, "volume": 6310686.0}, {"date": "2013-11-14", "close": 4.54, "volume": 6164734.0}, {"date": "2013-11-15", "close": 4.61, "volume": 6834320.0}, {"date": "2013-11-18", "close": 4.63, "volume": 6441860.0}, {"date": "2013-11-19", "close": 4.62, "volume": 6454002.0}, {"date": "2013-11-20", "close": 4.59, "volume": 5531660.0}, {"date": "2013-11-21", "close": 4.58, "volume": 5870984.0}, {"date": "2013-11-22", "close": 4.64, "volume": 6242248.0}, {"date": "2013-11-25", "close": 4.67, "volume": 7122180.0}, {"date": "2013-11-26", "close": 4.73, "volume": 10534160.0}, {"date": "2013-11-27", "close": 4.72, "volume": 5430051.0}, {"date": "2013-11-28", "close": 4.73, "volume": 9691887.0}, {"date": "2013-11-29", "close": 4.66, "volume": 9535413.0}, {"date": "2013-12-02", "close": 4.63, "volume": 8183300.0}, {"date": "2013-12-03", "close": 4.54, "volume": 11195715.0}, {"date": "2013-12-04", "close": 4.57, "volume": 9608440.0}, {"date": "2013-12-05", "close": 4.42, "volume": 14960664.0}, {"date": "2013-12-06", "close": 4.45, "volume": 11138400.0}, {"date": "2013-12-09", "close": 4.35, "volume": 7832684.0}, {"date": "2013-12-10", "close": 4.3, "volume": 10371961.0}, {"date": "2013-12-11", "close": 4.22, "volume": 10219138.0}, {"date": "2013-12-12", "close": 4.23, "volume": 14936092.0}, {"date": "2013-12-13", "close": 4.29, "volume": 6459495.0}, {"date": "2013-12-16", "close": 4.22, "volume": 6921578.0}, {"date": "2013-12-17", "close": 4.24, "volume": 6748092.0}, {"date": "2013-12-18", "close": 4.21, "volume": 10390692.0}, {"date": "2013-12-19", "close": 4.26, "volume": 14935058.0}, {"date": "2013-12-20", "close": 4.29, "volume": 14148870.0}, {"date": "2013-12-23", "close": 4.38, "volume": 6245258.0}, {"date": "2013-12-24", "close": 4.42, "volume": 2843249.0}, {"date": "2013-12-27", "close": 4.4, "volume": 2977431.0}, {"date": "2013-12-30", "close": 4.41, "volume": 2744040.0}, {"date": "2013-12-31", "close": 4.39, "volume": 1332093.0}, {"date": "2014-01-02", "close": 4.43, "volume": 2376305.0}, {"date": "2014-01-03", "close": 4.39, "volume": 3364321.0}, {"date": "2014-01-06", "close": 4.37, "volume": 2705051.0}, {"date": "2014-01-07", "close": 4.37, "volume": 6167717.0}, {"date": "2014-01-08", "close": 4.42, "volume": 5836966.0}, {"date": "2014-01-09", "close": 4.43, "volume": 3064421.0}, {"date": "2014-01-10", "close": 4.43, "volume": 3014258.0}, {"date": "2014-01-13", "close": 4.45, "volume": 7625173.0}, {"date": "2014-01-14", "close": 4.42, "volume": 8350914.0}, {"date": "2014-01-15", "close": 4.42, "volume": 4845079.0}, {"date": "2014-01-16", "close": 4.5, "volume": 6390842.0}, {"date": "2014-01-17", "close": 4.49, "volume": 5187536.0}, {"date": "2014-01-20", "close": 4.45, "volume": 8738780.0}, {"date": "2014-01-21", "close": 4.49, "volume": 3287158.0}, {"date": "2014-01-22", "close": 4.46, "volume": 4715990.0}, {"date": "2014-01-23", "close": 4.39, "volume": 15076855.0}, {"date": "2014-01-24", "close": 4.33, "volume": 9646794.0}, {"date": "2014-01-28", "close": 4.25, "volume": 8919947.0}, {"date": "2014-01-29", "close": 4.32, "volume": 8492410.0}, {"date": "2014-01-30", "close": 4.28, "volume": 6122591.0}, {"date": "2014-01-31", "close": 4.27, "volume": 6906439.0}, {"date": "2014-02-03", "close": 4.24, "volume": 7343083.0}, {"date": "2014-02-04", "close": 4.12, "volume": 13371252.0}, {"date": "2014-02-05", "close": 4.13, "volume": 7592334.0}, {"date": "2014-02-06", "close": 4.19, "volume": 7865062.0}, {"date": "2014-02-07", "close": 4.24, "volume": 7304616.0}, {"date": "2014-02-10", "close": 4.29, "volume": 8684777.0}, {"date": "2014-02-11", "close": 4.36, "volume": 6167261.0}, {"date": "2014-02-12", "close": 4.45, "volume": 14068521.0}, {"date": "2014-02-13", "close": 4.45, "volume": 7807892.0}, {"date": "2014-02-14", "close": 4.52, "volume": 5060550.0}, {"date": "2014-02-17", "close": 4.56, "volume": 7707581.0}, {"date": "2014-02-18", "close": 4.55, "volume": 8045924.0}, {"date": "2014-02-19", "close": 4.5, "volume": 11236531.0}, {"date": "2014-02-20", "close": 4.92, "volume": 43357653.0}, {"date": "2014-02-21", "close": 5.0, "volume": 21747654.0}, {"date": "2014-02-24", "close": 5.0, "volume": 13538764.0}, {"date": "2014-02-25", "close": 4.97, "volume": 7260141.0}, {"date": "2014-02-26", "close": 4.94, "volume": 10460527.0}, {"date": "2014-02-27", "close": 4.85, "volume": 10711467.0}, {"date": "2014-02-28", "close": 4.83, "volume": 15506000.0}, {"date": "2014-03-03", "close": 4.72, "volume": 19279869.0}, {"date": "2014-03-04", "close": 4.74, "volume": 8894672.0}, {"date": "2014-03-05", "close": 4.82, "volume": 13450220.0}, {"date": "2014-03-06", "close": 5.02, "volume": 19053840.0}, {"date": "2014-03-07", "close": 5.0, "volume": 13683648.0}, {"date": "2014-03-10", "close": 5.01, "volume": 10846034.0}, {"date": "2014-03-11", "close": 4.99, "volume": 10461652.0}, {"date": "2014-03-12", "close": 4.95, "volume": 6799957.0}, {"date": "2014-03-13", "close": 5.01, "volume": 8833780.0}, {"date": "2014-03-14", "close": 4.92, "volume": 8509197.0}, {"date": "2014-03-17", "close": 4.95, "volume": 8175824.0}, {"date": "2014-03-18", "close": 4.99, "volume": 8369785.0}, {"date": "2014-03-19", "close": 4.94, "volume": 13254209.0}, {"date": "2014-03-20", "close": 4.85, "volume": 15313108.0}, {"date": "2014-03-21", "close": 4.92, "volume": 9430992.0}, {"date": "2014-03-24", "close": 4.92, "volume": 6848837.0}, {"date": "2014-03-25", "close": 4.99, "volume": 11735734.0}, {"date": "2014-03-26", "close": 4.97, "volume": 12690978.0}, {"date": "2014-03-27", "close": 4.9, "volume": 7168832.0}, {"date": "2014-03-28", "close": 4.96, "volume": 10748700.0}, {"date": "2014-03-31", "close": 4.98, "volume": 4445196.0}, {"date": "2014-04-01", "close": 5.0, "volume": 7101855.0}, {"date": "2014-04-02", "close": 4.97, "volume": 8624214.0}, {"date": "2014-04-03", "close": 5.07, "volume": 10026649.0}, {"date": "2014-04-04", "close": 5.06, "volume": 5693401.0}, {"date": "2014-04-07", "close": 5.04, "volume": 3722957.0}, {"date": "2014-04-08", "close": 5.02, "volume": 4360644.0}, {"date": "2014-04-09", "close": 5.12, "volume": 8913725.0}, {"date": "2014-04-10", "close": 5.2, "volume": 7661859.0}, {"date": "2014-04-11", "close": 5.14, "volume": 9142150.0}, {"date": "2014-04-14", "close": 5.05, "volume": 6487201.0}, {"date": "2014-04-15", "close": 5.12, "volume": 7859710.0}, {"date": "2014-04-16", "close": 5.16, "volume": 8092592.0}, {"date": "2014-04-17", "close": 5.18, "volume": 6160348.0}, {"date": "2014-04-22", "close": 5.17, "volume": 4506369.0}, {"date": "2014-04-23", "close": 5.18, "volume": 5739289.0}, {"date": "2014-04-24", "close": 5.16, "volume": 9059605.0}, {"date": "2014-04-28", "close": 5.12, "volume": 7659916.0}, {"date": "2014-04-29", "close": 5.07, "volume": 9450189.0}, {"date": "2014-04-30", "close": 5.05, "volume": 6614755.0}, {"date": "2014-05-01", "close": 5.11, "volume": 7340883.0}, {"date": "2014-05-02", "close": 5.13, "volume": 2680114.0}, {"date": "2014-05-05", "close": 5.19, "volume": 5066850.0}, {"date": "2014-05-06", "close": 5.25, "volume": 8034671.0}, {"date": "2014-05-07", "close": 5.18, "volume": 5107201.0}, {"date": "2014-05-08", "close": 5.32, "volume": 10861398.0}, {"date": "2014-05-09", "close": 5.25, "volume": 7343067.0}, {"date": "2014-05-12", "close": 5.23, "volume": 6236465.0}, {"date": "2014-05-13", "close": 5.3, "volume": 8586961.0}, {"date": "2014-05-14", "close": 5.31, "volume": 7371025.0}, {"date": "2014-05-15", "close": 5.38, "volume": 6961996.0}, {"date": "2014-05-16", "close": 5.33, "volume": 3319769.0}, {"date": "2014-05-19", "close": 5.2, "volume": 8978668.0}, {"date": "2014-05-20", "close": 5.2, "volume": 7204555.0}, {"date": "2014-05-21", "close": 5.17, "volume": 9186035.0}, {"date": "2014-05-22", "close": 5.21, "volume": 8972430.0}, {"date": "2014-05-23", "close": 5.26, "volume": 5786836.0}, {"date": "2014-05-26", "close": 5.3, "volume": 4406428.0}, {"date": "2014-05-27", "close": 5.28, "volume": 6199801.0}, {"date": "2014-05-28", "close": 5.28, "volume": 4241380.0}, {"date": "2014-05-29", "close": 5.3, "volume": 2595254.0}, {"date": "2014-05-30", "close": 5.29, "volume": 12028997.0}, {"date": "2014-06-02", "close": 5.37, "volume": 7368678.0}, {"date": "2014-06-03", "close": 5.38, "volume": 10818237.0}, {"date": "2014-06-04", "close": 5.27, "volume": 7175122.0}, {"date": "2014-06-05", "close": 5.28, "volume": 8201874.0}, {"date": "2014-06-06", "close": 5.34, "volume": 5278593.0}, {"date": "2014-06-10", "close": 5.39, "volume": 4977709.0}, {"date": "2014-06-11", "close": 5.35, "volume": 6948576.0}, {"date": "2014-06-12", "close": 5.33, "volume": 4070691.0}, {"date": "2014-06-13", "close": 5.35, "volume": 14521912.0}, {"date": "2014-06-16", "close": 5.35, "volume": 7156066.0}, {"date": "2014-06-17", "close": 5.36, "volume": 8252239.0}, {"date": "2014-06-18", "close": 5.3, "volume": 6733899.0}, {"date": "2014-06-19", "close": 5.38, "volume": 10172901.0}, {"date": "2014-06-20", "close": 5.34, "volume": 7353120.0}, {"date": "2014-06-23", "close": 5.37, "volume": 5380284.0}, {"date": "2014-06-24", "close": 5.32, "volume": 5913598.0}, {"date": "2014-06-25", "close": 5.3, "volume": 8359960.0}, {"date": "2014-06-26", "close": 5.38, "volume": 4308339.0}, {"date": "2014-06-27", "close": 5.36, "volume": 17343086.0}, {"date": "2014-06-30", "close": 5.3, "volume": 3982906.0}, {"date": "2014-07-01", "close": 5.27, "volume": 7406725.0}, {"date": "2014-07-02", "close": 5.33, "volume": 5091020.0}, {"date": "2014-07-03", "close": 5.34, "volume": 4065421.0}, {"date": "2014-07-04", "close": 5.41, "volume": 5926054.0}, {"date": "2014-07-07", "close": 5.41, "volume": 6868981.0}, {"date": "2014-07-08", "close": 5.39, "volume": 4483594.0}, {"date": "2014-07-09", "close": 5.33, "volume": 5409278.0}, {"date": "2014-07-10", "close": 5.33, "volume": 2765015.0}, {"date": "2014-07-11", "close": 5.39, "volume": 6497042.0}, {"date": "2014-07-14", "close": 5.34, "volume": 6795804.0}, {"date": "2014-07-15", "close": 5.32, "volume": 8236579.0}, {"date": "2014-07-16", "close": 5.28, "volume": 10370275.0}, {"date": "2014-07-17", "close": 5.28, "volume": 10123466.0}, {"date": "2014-07-18", "close": 5.27, "volume": 8076630.0}, {"date": "2014-07-21", "close": 5.26, "volume": 5034521.0}, {"date": "2014-07-22", "close": 5.28, "volume": 7480668.0}, {"date": "2014-07-23", "close": 5.38, "volume": 9617273.0}, {"date": "2014-07-24", "close": 5.39, "volume": 7452015.0}, {"date": "2014-07-25", "close": 5.42, "volume": 8443435.0}, {"date": "2014-07-28", "close": 5.43, "volume": 10247527.0}, {"date": "2014-07-29", "close": 5.41, "volume": 10402051.0}, {"date": "2014-07-30", "close": 5.44, "volume": 5584602.0}, {"date": "2014-07-31", "close": 5.49, "volume": 7221069.0}, {"date": "2014-08-01", "close": 5.37, "volume": 7582720.0}, {"date": "2014-08-04", "close": 5.35, "volume": 4282492.0}, {"date": "2014-08-05", "close": 5.35, "volume": 8439876.0}, {"date": "2014-08-06", "close": 5.33, "volume": 6270841.0}, {"date": "2014-08-07", "close": 5.32, "volume": 11698537.0}, {"date": "2014-08-08", "close": 5.23, "volume": 9404168.0}, {"date": "2014-08-11", "close": 5.3, "volume": 5263025.0}, {"date": "2014-08-12", "close": 5.32, "volume": 21699351.0}, {"date": "2014-08-13", "close": 5.4, "volume": 7255492.0}, {"date": "2014-08-14", "close": 5.37, "volume": 9680874.0}, {"date": "2014-08-15", "close": 5.37, "volume": 6109139.0}, {"date": "2014-08-18", "close": 5.42, "volume": 8896995.0}, {"date": "2014-08-19", "close": 5.55, "volume": 9676760.0}, {"date": "2014-08-20", "close": 5.52, "volume": 10783576.0}, {"date": "2014-08-21", "close": 5.75, "volume": 23048908.0}, {"date": "2014-08-22", "close": 5.77, "volume": 10982409.0}, {"date": "2014-08-25", "close": 5.84, "volume": 11062298.0}, {"date": "2014-08-26", "close": 5.89, "volume": 30722498.0}, {"date": "2014-08-27", "close": 5.9, "volume": 9024605.0}, {"date": "2014-08-28", "close": 5.84, "volume": 7678048.0}, {"date": "2014-08-29", "close": 5.88, "volume": 13827815.0}, {"date": "2014-09-01", "close": 5.83, "volume": 5742578.0}, {"date": "2014-09-02", "close": 5.86, "volume": 5414214.0}, {"date": "2014-09-03", "close": 5.64, "volume": 15086907.0}, {"date": "2014-09-04", "close": 5.64, "volume": 8091978.0}, {"date": "2014-09-05", "close": 5.66, "volume": 5654764.0}, {"date": "2014-09-08", "close": 5.61, "volume": 4170205.0}, {"date": "2014-09-09", "close": 5.68, "volume": 4969368.0}, {"date": "2014-09-10", "close": 5.63, "volume": 7109060.0}, {"date": "2014-09-11", "close": 5.6, "volume": 7144143.0}, {"date": "2014-09-12", "close": 5.57, "volume": 6504345.0}, {"date": "2014-09-15", "close": 5.5, "volume": 5015887.0}, {"date": "2014-09-16", "close": 5.56, "volume": 8053494.0}, {"date": "2014-09-17", "close": 5.52, "volume": 12133390.0}, {"date": "2014-09-18", "close": 5.57, "volume": 9201641.0}, {"date": "2014-09-19", "close": 5.59, "volume": 14596242.0}, {"date": "2014-09-22", "close": 5.54, "volume": 7637012.0}, {"date": "2014-09-23", "close": 5.7, "volume": 8755711.0}, {"date": "2014-09-24", "close": 5.7, "volume": 11446984.0}, {"date": "2014-09-25", "close": 5.66, "volume": 18392417.0}, {"date": "2014-09-26", "close": 5.62, "volume": 8623484.0}, {"date": "2014-09-29", "close": 5.55, "volume": 5098957.0}, {"date": "2014-09-30", "close": 5.46, "volume": 9760661.0}, {"date": "2014-10-01", "close": 5.48, "volume": 7577564.0}, {"date": "2014-10-02", "close": 5.47, "volume": 5764474.0}, {"date": "2014-10-03", "close": 5.46, "volume": 7286827.0}, {"date": "2014-10-06", "close": 5.47, "volume": 3029523.0}, {"date": "2014-10-07", "close": 5.43, "volume": 8831233.0}, {"date": "2014-10-08", "close": 5.31, "volume": 7322389.0}, {"date": "2014-10-09", "close": 5.35, "volume": 5791456.0}, {"date": "2014-10-10", "close": 5.22, "volume": 8210718.0}, {"date": "2014-10-13", "close": 5.15, "volume": 9794148.0}, {"date": "2014-10-14", "close": 5.18, "volume": 12583431.0}, {"date": "2014-10-15", "close": 5.17, "volume": 7505788.0}, {"date": "2014-10-16", "close": 5.19, "volume": 16314620.0}, {"date": "2014-10-17", "close": 5.16, "volume": 8842365.0}, {"date": "2014-10-20", "close": 5.24, "volume": 3870564.0}, {"date": "2014-10-21", "close": 5.22, "volume": 17507189.0}, {"date": "2014-10-22", "close": 5.38, "volume": 8633730.0}, {"date": "2014-10-23", "close": 5.39, "volume": 10773955.0}, {"date": "2014-10-24", "close": 5.56, "volume": 11514544.0}, {"date": "2014-10-27", "close": 5.7, "volume": 18829927.0}, {"date": "2014-10-28", "close": 5.71, "volume": 5831641.0}, {"date": "2014-10-29", "close": 5.65, "volume": 9567979.0}, {"date": "2014-10-30", "close": 5.74, "volume": 12384191.0}, {"date": "2014-10-31", "close": 5.85, "volume": 10708064.0}, {"date": "2014-11-03", "close": 5.79, "volume": 5490034.0}, {"date": "2014-11-04", "close": 5.89, "volume": 6247654.0}, {"date": "2014-11-05", "close": 5.93, "volume": 6564849.0}, {"date": "2014-11-06", "close": 5.89, "volume": 7430382.0}, {"date": "2014-11-07", "close": 5.9, "volume": 6348184.0}, {"date": "2014-11-10", "close": 5.84, "volume": 8463613.0}, {"date": "2014-11-11", "close": 5.85, "volume": 8531417.0}, {"date": "2014-11-12", "close": 5.8, "volume": 5204497.0}, {"date": "2014-11-13", "close": 5.72, "volume": 10375659.0}, {"date": "2014-11-14", "close": 5.75, "volume": 4470087.0}, {"date": "2014-11-17", "close": 5.72, "volume": 8109049.0}, {"date": "2014-11-18", "close": 5.7, "volume": 9578386.0}, {"date": "2014-11-19", "close": 5.7, "volume": 6120476.0}, {"date": "2014-11-20", "close": 5.63, "volume": 6909793.0}, {"date": "2014-11-21", "close": 5.56, "volume": 7201718.0}, {"date": "2014-11-24", "close": 5.61, "volume": 4843321.0}, {"date": "2014-11-25", "close": 5.63, "volume": 8036608.0}, {"date": "2014-11-26", "close": 5.72, "volume": 6017495.0}, {"date": "2014-11-27", "close": 5.78, "volume": 6764529.0}, {"date": "2014-11-28", "close": 5.64, "volume": 6578201.0}, {"date": "2014-12-01", "close": 5.52, "volume": 4534519.0}, {"date": "2014-12-02", "close": 5.67, "volume": 7348751.0}, {"date": "2014-12-03", "close": 5.61, "volume": 8665417.0}, {"date": "2014-12-04", "close": 5.65, "volume": 5814772.0}, {"date": "2014-12-05", "close": 5.68, "volume": 6096475.0}, {"date": "2014-12-08", "close": 5.69, "volume": 5249981.0}, {"date": "2014-12-09", "close": 5.55, "volume": 7715767.0}, {"date": "2014-12-10", "close": 5.41, "volume": 10915500.0}, {"date": "2014-12-11", "close": 5.31, "volume": 10680135.0}, {"date": "2014-12-12", "close": 5.42, "volume": 10618431.0}, {"date": "2014-12-15", "close": 5.34, "volume": 3907500.0}, {"date": "2014-12-16", "close": 5.3, "volume": 5611097.0}, {"date": "2014-12-17", "close": 5.31, "volume": 5651971.0}, {"date": "2014-12-18", "close": 5.29, "volume": 8874151.0}, {"date": "2014-12-19", "close": 5.48, "volume": 11385086.0}, {"date": "2014-12-22", "close": 5.6, "volume": 5001951.0}, {"date": "2014-12-23", "close": 5.5, "volume": 5547265.0}, {"date": "2014-12-24", "close": 5.47, "volume": 2597107.0}, {"date": "2014-12-29", "close": 5.6, "volume": 2686206.0}, {"date": "2014-12-30", "close": 5.53, "volume": 3113458.0}, {"date": "2014-12-31", "close": 5.5, "volume": 1676892.0}, {"date": "2015-01-02", "close": 5.56, "volume": 2569891.0}, {"date": "2015-01-05", "close": 5.57, "volume": 2455070.0}, {"date": "2015-01-06", "close": 5.46, "volume": 4779919.0}, {"date": "2015-01-07", "close": 5.48, "volume": 4853790.0}, {"date": "2015-01-08", "close": 5.46, "volume": 4347130.0}, {"date": "2015-01-09", "close": 5.57, "volume": 5539576.0}, {"date": "2015-01-12", "close": 5.54, "volume": 3757025.0}, {"date": "2015-01-13", "close": 5.49, "volume": 3853197.0}, {"date": "2015-01-14", "close": 5.41, "volume": 6737223.0}, {"date": "2015-01-15", "close": 5.38, "volume": 7529910.0}, {"date": "2015-01-16", "close": 5.3, "volume": 6595732.0}, {"date": "2015-01-19", "close": 5.31, "volume": 5269721.0}, {"date": "2015-01-20", "close": 5.3, "volume": 6528700.0}, {"date": "2015-01-21", "close": 5.45, "volume": 6747462.0}, {"date": "2015-01-22", "close": 5.41, "volume": 5356536.0}, {"date": "2015-01-23", "close": 5.6, "volume": 9015207.0}, {"date": "2015-01-27", "close": 5.66, "volume": 5380746.0}, {"date": "2015-01-28", "close": 5.7, "volume": 6078772.0}, {"date": "2015-01-29", "close": 5.8, "volume": 14443097.0}, {"date": "2015-01-30", "close": 5.77, "volume": 10819367.0}, {"date": "2015-02-02", "close": 5.8, "volume": 5255495.0}, {"date": "2015-02-03", "close": 5.85, "volume": 5752626.0}, {"date": "2015-02-04", "close": 5.94, "volume": 8153924.0}, {"date": "2015-02-05", "close": 6.05, "volume": 9595689.0}, {"date": "2015-02-06", "close": 6.05, "volume": 5173239.0}, {"date": "2015-02-09", "close": 6.08, "volume": 6203529.0}, {"date": "2015-02-10", "close": 6.01, "volume": 6392929.0}, {"date": "2015-02-11", "close": 6.15, "volume": 8230136.0}, {"date": "2015-02-12", "close": 6.16, "volume": 10620209.0}, {"date": "2015-02-13", "close": 6.37, "volume": 11839272.0}, {"date": "2015-02-16", "close": 6.39, "volume": 6976847.0}, {"date": "2015-02-17", "close": 6.4, "volume": 6543606.0}, {"date": "2015-02-18", "close": 6.5, "volume": 7235073.0}, {"date": "2015-02-19", "close": 6.66, "volume": 12532141.0}, {"date": "2015-02-20", "close": 6.63, "volume": 7068433.0}, {"date": "2015-02-23", "close": 6.77, "volume": 8579871.0}, {"date": "2015-02-24", "close": 6.75, "volume": 7473376.0}, {"date": "2015-02-25", "close": 6.74, "volume": 9961417.0}, {"date": "2015-02-26", "close": 6.63, "volume": 9082141.0}, {"date": "2015-02-27", "close": 6.7, "volume": 13425516.0}, {"date": "2015-03-02", "close": 6.65, "volume": 8487077.0}, {"date": "2015-03-03", "close": 6.43, "volume": 16225216.0}, {"date": "2015-03-04", "close": 6.4, "volume": 6841386.0}, {"date": "2015-03-05", "close": 6.51, "volume": 6208119.0}, {"date": "2015-03-06", "close": 6.54, "volume": 8476412.0}, {"date": "2015-03-09", "close": 6.51, "volume": 6139878.0}, {"date": "2015-03-10", "close": 6.52, "volume": 6086780.0}, {"date": "2015-03-11", "close": 6.55, "volume": 6685233.0}, {"date": "2015-03-12", "close": 6.71, "volume": 7659209.0}, {"date": "2015-03-13", "close": 6.55, "volume": 8778500.0}, {"date": "2015-03-16", "close": 6.47, "volume": 5611798.0}, {"date": "2015-03-17", "close": 6.55, "volume": 8343366.0}, {"date": "2015-03-18", "close": 6.49, "volume": 11555436.0}, {"date": "2015-03-19", "close": 6.72, "volume": 13305005.0}, {"date": "2015-03-20", "close": 6.79, "volume": 8479780.0}, {"date": "2015-03-23", "close": 6.68, "volume": 5653576.0}, {"date": "2015-03-24", "close": 6.68, "volume": 6840843.0}, {"date": "2015-03-25", "close": 6.68, "volume": 7342784.0}, {"date": "2015-03-26", "close": 6.51, "volume": 8367339.0}, {"date": "2015-03-27", "close": 6.51, "volume": 8815284.0}, {"date": "2015-03-30", "close": 6.36, "volume": 7636116.0}, {"date": "2015-03-31", "close": 6.44, "volume": 9562957.0}, {"date": "2015-04-01", "close": 6.47, "volume": 10639295.0}, {"date": "2015-04-02", "close": 6.54, "volume": 8246842.0}, {"date": "2015-04-07", "close": 6.52, "volume": 5699061.0}, {"date": "2015-04-08", "close": 6.6, "volume": 9713484.0}, {"date": "2015-04-09", "close": 6.58, "volume": 6668990.0}, {"date": "2015-04-10", "close": 6.67, "volume": 4514730.0}, {"date": "2015-04-13", "close": 6.69, "volume": 4493354.0}, {"date": "2015-04-14", "close": 6.72, "volume": 7528224.0}, {"date": "2015-04-15", "close": 6.65, "volume": 6083259.0}, {"date": "2015-04-16", "close": 6.73, "volume": 4763470.0}, {"date": "2015-04-17", "close": 6.66, "volume": 9799325.0}, {"date": "2015-04-20", "close": 6.5, "volume": 9554528.0}, {"date": "2015-04-21", "close": 6.52, "volume": 6613541.0}, {"date": "2015-04-22", "close": 6.48, "volume": 5364640.0}, {"date": "2015-04-23", "close": 6.52, "volume": 5721013.0}, {"date": "2015-04-24", "close": 6.7, "volume": 9656438.0}, {"date": "2015-04-27", "close": 6.77, "volume": 6110595.0}, {"date": "2015-04-28", "close": 6.7, "volume": 5713868.0}, {"date": "2015-04-29", "close": 6.48, "volume": 10123908.0}, {"date": "2015-04-30", "close": 6.44, "volume": 8946213.0}, {"date": "2015-05-01", "close": 6.55, "volume": 13272775.0}, {"date": "2015-05-04", "close": 6.5, "volume": 4639077.0}, {"date": "2015-05-05", "close": 6.55, "volume": 8942725.0}, {"date": "2015-05-06", "close": 6.39, "volume": 7889472.0}, {"date": "2015-05-07", "close": 6.33, "volume": 9050738.0}, {"date": "2015-05-08", "close": 6.37, "volume": 8682268.0}, {"date": "2015-05-11", "close": 6.35, "volume": 6375337.0}, {"date": "2015-05-12", "close": 6.39, "volume": 8021689.0}, {"date": "2015-05-13", "close": 6.5, "volume": 10228040.0}, {"date": "2015-05-14", "close": 6.5, "volume": 12700184.0}, {"date": "2015-05-15", "close": 6.6, "volume": 9531458.0}, {"date": "2015-05-18", "close": 6.44, "volume": 4626908.0}, {"date": "2015-05-19", "close": 6.29, "volume": 9007206.0}, {"date": "2015-05-20", "close": 6.4, "volume": 11555972.0}, {"date": "2015-05-21", "close": 6.44, "volume": 8678034.0}, {"date": "2015-05-22", "close": 6.4, "volume": 5579492.0}, {"date": "2015-05-25", "close": 6.53, "volume": 5453802.0}, {"date": "2015-05-26", "close": 6.66, "volume": 6799583.0}, {"date": "2015-05-27", "close": 6.6, "volume": 5024900.0}, {"date": "2015-05-28", "close": 6.58, "volume": 4396207.0}, {"date": "2015-05-29", "close": 6.66, "volume": 8633541.0}, {"date": "2015-06-01", "close": 6.6, "volume": 3935794.0}, {"date": "2015-06-02", "close": 6.39, "volume": 7579795.0}, {"date": "2015-06-03", "close": 6.34, "volume": 7343345.0}, {"date": "2015-06-04", "close": 6.2, "volume": 9384015.0}, {"date": "2015-06-05", "close": 6.14, "volume": 7857959.0}, {"date": "2015-06-09", "close": 6.06, "volume": 5965505.0}, {"date": "2015-06-10", "close": 6.13, "volume": 5427565.0}, {"date": "2015-06-11", "close": 6.36, "volume": 8077653.0}, {"date": "2015-06-12", "close": 6.33, "volume": 4114324.0}, {"date": "2015-06-15", "close": 6.3, "volume": 5668984.0}, {"date": "2015-06-16", "close": 6.18, "volume": 9229101.0}, {"date": "2015-06-17", "close": 6.24, "volume": 9516744.0}, {"date": "2015-06-18", "close": 6.06, "volume": 15253045.0}, {"date": "2015-06-19", "close": 6.14, "volume": 8624964.0}, {"date": "2015-06-22", "close": 6.16, "volume": 4207037.0}, {"date": "2015-06-23", "close": 6.28, "volume": 7813046.0}, {"date": "2015-06-24", "close": 6.25, "volume": 4939583.0}, {"date": "2015-06-25", "close": 6.15, "volume": 6198278.0}, {"date": "2015-06-26", "close": 6.12, "volume": 10702336.0}, {"date": "2015-06-29", "close": 5.95, "volume": 9509601.0}, {"date": "2015-06-30", "close": 6.02, "volume": 9845674.0}, {"date": "2015-07-01", "close": 6.2, "volume": 6750810.0}, {"date": "2015-07-02", "close": 6.3, "volume": 7401381.0}, {"date": "2015-07-03", "close": 6.22, "volume": 5836335.0}, {"date": "2015-07-06", "close": 6.07, "volume": 6152333.0}, {"date": "2015-07-07", "close": 6.28, "volume": 10207428.0}, {"date": "2015-07-08", "close": 6.21, "volume": 10654358.0}, {"date": "2015-07-09", "close": 6.27, "volume": 10503773.0}, {"date": "2015-07-10", "close": 6.21, "volume": 7606987.0}, {"date": "2015-07-13", "close": 6.21, "volume": 7407367.0}, {"date": "2015-07-14", "close": 6.29, "volume": 8062694.0}, {"date": "2015-07-15", "close": 6.34, "volume": 5935478.0}, {"date": "2015-07-16", "close": 6.42, "volume": 4913871.0}, {"date": "2015-07-17", "close": 6.37, "volume": 3761592.0}, {"date": "2015-07-20", "close": 6.42, "volume": 4237163.0}, {"date": "2015-07-21", "close": 6.43, "volume": 4257555.0}, {"date": "2015-07-22", "close": 6.3, "volume": 5733938.0}, {"date": "2015-07-23", "close": 6.35, "volume": 9936967.0}, {"date": "2015-07-24", "close": 6.37, "volume": 7037339.0}, {"date": "2015-07-27", "close": 6.37, "volume": 4028259.0}, {"date": "2015-07-28", "close": 6.39, "volume": 9199970.0}, {"date": "2015-07-29", "close": 6.52, "volume": 8131079.0}, {"date": "2015-07-30", "close": 6.64, "volume": 8716283.0}, {"date": "2015-07-31", "close": 6.61, "volume": 10157587.0}, {"date": "2015-08-03", "close": 6.61, "volume": 3255762.0}, {"date": "2015-08-04", "close": 6.65, "volume": 6664278.0}, {"date": "2015-08-05", "close": 6.61, "volume": 4414072.0}, {"date": "2015-08-06", "close": 6.55, "volume": 4645140.0}, {"date": "2015-08-07", "close": 6.38, "volume": 6045669.0}, {"date": "2015-08-10", "close": 6.38, "volume": 4864205.0}, {"date": "2015-08-11", "close": 6.36, "volume": 5868863.0}, {"date": "2015-08-12", "close": 6.23, "volume": 7155569.0}, {"date": "2015-08-13", "close": 6.26, "volume": 4244830.0}, {"date": "2015-08-14", "close": 6.22, "volume": 5186320.0}, {"date": "2015-08-17", "close": 6.24, "volume": 3748631.0}, {"date": "2015-08-18", "close": 6.19, "volume": 6485525.0}, {"date": "2015-08-19", "close": 6.28, "volume": 4827926.0}, {"date": "2015-08-20", "close": 6.17, "volume": 8828341.0}, {"date": "2015-08-21", "close": 6.13, "volume": 10684665.0}, {"date": "2015-08-24", "close": 5.8, "volume": 17113691.0}, {"date": "2015-08-25", "close": 5.94, "volume": 17533908.0}, {"date": "2015-08-26", "close": 5.92, "volume": 15080240.0}, {"date": "2015-08-27", "close": 5.97, "volume": 8414426.0}, {"date": "2015-08-28", "close": 5.96, "volume": 10005329.0}, {"date": "2015-08-31", "close": 5.95, "volume": 9249161.0}, {"date": "2015-09-01", "close": 5.66, "volume": 8530019.0}, {"date": "2015-09-02", "close": 5.65, "volume": 9628844.0}, {"date": "2015-09-03", "close": 5.62, "volume": 8037797.0}, {"date": "2015-09-04", "close": 5.65, "volume": 7369301.0}, {"date": "2015-09-07", "close": 5.61, "volume": 8209809.0}, {"date": "2015-09-08", "close": 5.72, "volume": 7359540.0}, {"date": "2015-09-09", "close": 5.9, "volume": 11279189.0}, {"date": "2015-09-10", "close": 5.74, "volume": 11218696.0}, {"date": "2015-09-11", "close": 5.75, "volume": 6998610.0}, {"date": "2015-09-14", "close": 5.82, "volume": 10888579.0}, {"date": "2015-09-15", "close": 5.67, "volume": 11299981.0}, {"date": "2015-09-16", "close": 5.7, "volume": 11070941.0}, {"date": "2015-09-17", "close": 5.73, "volume": 15557606.0}, {"date": "2015-09-18", "close": 5.79, "volume": 10511458.0}, {"date": "2015-09-21", "close": 5.66, "volume": 11036996.0}, {"date": "2015-09-22", "close": 5.7, "volume": 9165064.0}, {"date": "2015-09-23", "close": 5.59, "volume": 6848619.0}, {"date": "2015-09-24", "close": 5.63, "volume": 7378818.0}, {"date": "2015-09-25", "close": 5.55, "volume": 7791100.0}, {"date": "2015-09-28", "close": 5.66, "volume": 6362866.0}, {"date": "2015-09-29", "close": 5.42, "volume": 9230113.0}, {"date": "2015-09-30", "close": 5.56, "volume": 9585320.0}, {"date": "2015-10-01", "close": 5.66, "volume": 6076275.0}, {"date": "2015-10-02", "close": 5.59, "volume": 4663406.0}, {"date": "2015-10-05", "close": 5.66, "volume": 2378317.0}, {"date": "2015-10-06", "close": 5.69, "volume": 4356054.0}, {"date": "2015-10-07", "close": 5.71, "volume": 6075706.0}, {"date": "2015-10-08", "close": 5.68, "volume": 4872507.0}, {"date": "2015-10-09", "close": 5.81, "volume": 5861717.0}, {"date": "2015-10-12", "close": 5.75, "volume": 5173196.0}, {"date": "2015-10-13", "close": 5.72, "volume": 4876000.0}, {"date": "2015-10-14", "close": 5.71, "volume": 3302559.0}, {"date": "2015-10-15", "close": 5.75, "volume": 4115339.0}, {"date": "2015-10-16", "close": 5.81, "volume": 4297901.0}, {"date": "2015-10-19", "close": 5.84, "volume": 3584349.0}, {"date": "2015-10-20", "close": 5.83, "volume": 8559053.0}, {"date": "2015-10-21", "close": 5.82, "volume": 5804661.0}, {"date": "2015-10-22", "close": 5.82, "volume": 5582088.0}, {"date": "2015-10-23", "close": 5.95, "volume": 6331320.0}, {"date": "2015-10-26", "close": 5.85, "volume": 6224022.0}, {"date": "2015-10-27", "close": 5.81, "volume": 4864603.0}, {"date": "2015-10-28", "close": 5.83, "volume": 5323296.0}, {"date": "2015-10-29", "close": 5.8, "volume": 4930686.0}, {"date": "2015-10-30", "close": 5.73, "volume": 5127103.0}, {"date": "2015-11-02", "close": 5.73, "volume": 8047452.0}, {"date": "2015-11-03", "close": 5.81, "volume": 4926283.0}, {"date": "2015-11-04", "close": 5.8, "volume": 6318675.0}, {"date": "2015-11-05", "close": 5.83, "volume": 6464290.0}, {"date": "2015-11-06", "close": 5.89, "volume": 5645460.0}, {"date": "2015-11-09", "close": 5.84, "volume": 7758940.0}, {"date": "2015-11-10", "close": 5.74, "volume": 9646096.0}, {"date": "2015-11-11", "close": 5.75, "volume": 5705255.0}, {"date": "2015-11-12", "close": 5.72, "volume": 4652802.0}, {"date": "2015-11-13", "close": 5.72, "volume": 9787233.0}, {"date": "2015-11-16", "close": 5.71, "volume": 8695473.0}, {"date": "2015-11-17", "close": 5.72, "volume": 7492261.0}, {"date": "2015-11-18", "close": 5.74, "volume": 6531544.0}, {"date": "2015-11-19", "close": 5.84, "volume": 7607189.0}, {"date": "2015-11-20", "close": 5.89, "volume": 6065389.0}, {"date": "2015-11-23", "close": 5.87, "volume": 3229211.0}, {"date": "2015-11-24", "close": 5.75, "volume": 5834725.0}, {"date": "2015-11-25", "close": 5.66, "volume": 6711387.0}, {"date": "2015-11-26", "close": 5.74, "volume": 6561666.0}, {"date": "2015-11-27", "close": 5.8, "volume": 5281967.0}, {"date": "2015-11-30", "close": 5.81, "volume": 10262463.0}, {"date": "2015-12-01", "close": 5.92, "volume": 12511498.0}, {"date": "2015-12-02", "close": 5.93, "volume": 5033995.0}, {"date": "2015-12-03", "close": 5.93, "volume": 6941573.0}, {"date": "2015-12-04", "close": 5.87, "volume": 10328481.0}, {"date": "2015-12-07", "close": 5.85, "volume": 4935283.0}, {"date": "2015-12-08", "close": 5.82, "volume": 4331336.0}, {"date": "2015-12-09", "close": 5.76, "volume": 7613412.0}, {"date": "2015-12-10", "close": 5.65, "volume": 5343181.0}, {"date": "2015-12-11", "close": 5.59, "volume": 4296243.0}, {"date": "2015-12-14", "close": 5.46, "volume": 6898577.0}, {"date": "2015-12-15", "close": 5.39, "volume": 6033521.0}, {"date": "2015-12-16", "close": 5.51, "volume": 6548741.0}, {"date": "2015-12-17", "close": 5.52, "volume": 9664359.0}, {"date": "2015-12-18", "close": 5.53, "volume": 9200384.0}, {"date": "2015-12-21", "close": 5.53, "volume": 5941423.0}, {"date": "2015-12-22", "close": 5.59, "volume": 5150352.0}, {"date": "2015-12-23", "close": 5.61, "volume": 2649528.0}, {"date": "2015-12-24", "close": 5.68, "volume": 2047856.0}, {"date": "2015-12-29", "close": 5.79, "volume": 3219332.0}, {"date": "2015-12-30", "close": 5.86, "volume": 2814886.0}, {"date": "2015-12-31", "close": 5.83, "volume": 2022285.0}, {"date": "2016-01-04", "close": 5.79, "volume": 4078620.0}, {"date": "2016-01-05", "close": 5.67, "volume": 4923943.0}, {"date": "2016-01-06", "close": 5.6, "volume": 5318939.0}, {"date": "2016-01-07", "close": 5.49, "volume": 7145753.0}, {"date": "2016-01-08", "close": 5.42, "volume": 6780348.0}, {"date": "2016-01-11", "close": 5.33, "volume": 7489285.0}, {"date": "2016-01-12", "close": 5.31, "volume": 6666852.0}, {"date": "2016-01-13", "close": 5.47, "volume": 5694039.0}, {"date": "2016-01-14", "close": 5.31, "volume": 5257611.0}, {"date": "2016-01-15", "close": 5.25, "volume": 5935503.0}, {"date": "2016-01-18", "close": 5.18, "volume": 4953322.0}, {"date": "2016-01-19", "close": 5.27, "volume": 4545969.0}, {"date": "2016-01-20", "close": 5.19, "volume": 5501855.0}, {"date": "2016-01-21", "close": 5.23, "volume": 6367013.0}, {"date": "2016-01-22", "close": 5.27, "volume": 5666571.0}, {"date": "2016-01-25", "close": 5.39, "volume": 4934057.0}, {"date": "2016-01-27", "close": 5.31, "volume": 6586278.0}, {"date": "2016-01-28", "close": 5.31, "volume": 5429622.0}, {"date": "2016-01-29", "close": 5.37, "volume": 8624139.0}, {"date": "2016-02-01", "close": 5.44, "volume": 6442079.0}, {"date": "2016-02-02", "close": 5.37, "volume": 7660960.0}, {"date": "2016-02-03", "close": 5.28, "volume": 8211224.0}, {"date": "2016-02-04", "close": 5.27, "volume": 7430569.0}, {"date": "2016-02-05", "close": 5.22, "volume": 9159621.0}, {"date": "2016-02-08", "close": 5.3, "volume": 6189505.0}, {"date": "2016-02-09", "close": 5.06, "volume": 12151899.0}, {"date": "2016-02-10", "close": 5.02, "volume": 12369728.0}, {"date": "2016-02-11", "close": 5.19, "volume": 8936229.0}, {"date": "2016-02-12", "close": 5.17, "volume": 9052044.0}, {"date": "2016-02-15", "close": 5.2, "volume": 7784452.0}, {"date": "2016-02-16", "close": 5.21, "volume": 10727707.0}, {"date": "2016-02-17", "close": 5.18, "volume": 9241626.0}, {"date": "2016-02-18", "close": 5.43, "volume": 10884431.0}, {"date": "2016-02-19", "close": 5.45, "volume": 9820333.0}, {"date": "2016-02-22", "close": 5.54, "volume": 7502870.0}, {"date": "2016-02-23", "close": 5.53, "volume": 6124494.0}, {"date": "2016-02-24", "close": 5.44, "volume": 5953001.0}, {"date": "2016-02-25", "close": 5.36, "volume": 6779612.0}, {"date": "2016-02-26", "close": 5.37, "volume": 5494771.0}, {"date": "2016-02-29", "close": 5.32, "volume": 9304173.0}, {"date": "2016-03-01", "close": 5.17, "volume": 10070393.0}, {"date": "2016-03-02", "close": 5.28, "volume": 16916661.0}, {"date": "2016-03-03", "close": 5.47, "volume": 14995748.0}, {"date": "2016-03-04", "close": 5.47, "volume": 5787742.0}, {"date": "2016-03-07", "close": 5.54, "volume": 7442550.0}, {"date": "2016-03-08", "close": 5.54, "volume": 11026816.0}, {"date": "2016-03-09", "close": 5.66, "volume": 9074347.0}, {"date": "2016-03-10", "close": 5.66, "volume": 6424877.0}, {"date": "2016-03-11", "close": 5.68, "volume": 7401141.0}, {"date": "2016-03-14", "close": 5.73, "volume": 8294315.0}, {"date": "2016-03-15", "close": 5.63, "volume": 8820716.0}, {"date": "2016-03-16", "close": 5.67, "volume": 6058185.0}, {"date": "2016-03-17", "close": 5.79, "volume": 12574486.0}, {"date": "2016-03-18", "close": 5.82, "volume": 12034801.0}, {"date": "2016-03-21", "close": 5.79, "volume": 5413381.0}, {"date": "2016-03-22", "close": 5.81, "volume": 4892786.0}, {"date": "2016-03-23", "close": 5.81, "volume": 9869325.0}, {"date": "2016-03-24", "close": 5.77, "volume": 16551154.0}, {"date": "2016-03-29", "close": 5.72, "volume": 7205878.0}, {"date": "2016-03-30", "close": 5.69, "volume": 13089741.0}, {"date": "2016-03-31", "close": 5.79, "volume": 6400659.0}, {"date": "2016-04-01", "close": 5.64, "volume": 7959357.0}, {"date": "2016-04-04", "close": 5.65, "volume": 4304025.0}, {"date": "2016-04-05", "close": 5.57, "volume": 9029679.0}, {"date": "2016-04-06", "close": 5.54, "volume": 7792939.0}, {"date": "2016-04-07", "close": 5.55, "volume": 8022685.0}, {"date": "2016-04-08", "close": 5.49, "volume": 5557157.0}, {"date": "2016-04-11", "close": 5.44, "volume": 5332296.0}, {"date": "2016-04-12", "close": 5.49, "volume": 4063192.0}, {"date": "2016-04-13", "close": 5.58, "volume": 6540253.0}, {"date": "2016-04-14", "close": 5.69, "volume": 4044249.0}, {"date": "2016-04-15", "close": 5.79, "volume": 5475620.0}, {"date": "2016-04-18", "close": 5.76, "volume": 4414068.0}, {"date": "2016-04-19", "close": 5.81, "volume": 6112839.0}, {"date": "2016-04-20", "close": 5.81, "volume": 5035885.0}, {"date": "2016-04-21", "close": 5.85, "volume": 7966038.0}, {"date": "2016-04-22", "close": 5.85, "volume": 6513259.0}, {"date": "2016-04-26", "close": 5.85, "volume": 7377849.0}, {"date": "2016-04-27", "close": 5.82, "volume": 5719566.0}, {"date": "2016-04-28", "close": 5.84, "volume": 5755930.0}, {"date": "2016-04-29", "close": 5.88, "volume": 8339366.0}, {"date": "2016-05-02", "close": 5.88, "volume": 5478584.0}, {"date": "2016-05-03", "close": 5.92, "volume": 13489399.0}, {"date": "2016-05-04", "close": 5.86, "volume": 10217941.0}, {"date": "2016-05-05", "close": 5.83, "volume": 6946088.0}, {"date": "2016-05-06", "close": 5.83, "volume": 8727051.0}, {"date": "2016-05-09", "close": 5.87, "volume": 4094797.0}, {"date": "2016-05-10", "close": 5.81, "volume": 7218195.0}, {"date": "2016-05-11", "close": 5.82, "volume": 9213014.0}, {"date": "2016-05-12", "close": 5.51, "volume": 23459633.0}, {"date": "2016-05-13", "close": 5.46, "volume": 15750806.0}, {"date": "2016-05-16", "close": 5.53, "volume": 9711084.0}, {"date": "2016-05-17", "close": 5.47, "volume": 10175596.0}, {"date": "2016-05-18", "close": 5.52, "volume": 10991661.0}, {"date": "2016-05-19", "close": 5.49, "volume": 8838719.0}, {"date": "2016-05-20", "close": 5.54, "volume": 5657468.0}, {"date": "2016-05-23", "close": 5.49, "volume": 5348858.0}, {"date": "2016-05-24", "close": 5.56, "volume": 9915450.0}, {"date": "2016-05-25", "close": 5.63, "volume": 9030943.0}, {"date": "2016-05-26", "close": 5.61, "volume": 5414660.0}, {"date": "2016-05-27", "close": 5.65, "volume": 4561285.0}, {"date": "2016-05-30", "close": 5.7, "volume": 4995671.0}, {"date": "2016-05-31", "close": 5.64, "volume": 15532727.0}, {"date": "2016-06-01", "close": 5.59, "volume": 6376249.0}, {"date": "2016-06-02", "close": 5.54, "volume": 6419629.0}, {"date": "2016-06-03", "close": 5.56, "volume": 5096742.0}, {"date": "2016-06-06", "close": 5.52, "volume": 5240068.0}, {"date": "2016-06-07", "close": 5.49, "volume": 5670486.0}, {"date": "2016-06-08", "close": 5.47, "volume": 7566702.0}, {"date": "2016-06-09", "close": 5.47, "volume": 6416316.0}, {"date": "2016-06-10", "close": 5.43, "volume": 4937340.0}, {"date": "2016-06-14", "close": 5.3, "volume": 8444905.0}, {"date": "2016-06-15", "close": 5.25, "volume": 7031664.0}, {"date": "2016-06-16", "close": 5.21, "volume": 10801419.0}, {"date": "2016-06-17", "close": 5.25, "volume": 6072359.0}, {"date": "2016-06-20", "close": 5.4, "volume": 6231037.0}, {"date": "2016-06-21", "close": 5.43, "volume": 8336437.0}, {"date": "2016-06-22", "close": 5.44, "volume": 4771873.0}, {"date": "2016-06-23", "close": 5.37, "volume": 5132706.0}, {"date": "2016-06-24", "close": 5.16, "volume": 12306947.0}, {"date": "2016-06-27", "close": 5.15, "volume": 7343173.0}, {"date": "2016-06-28", "close": 5.03, "volume": 12544558.0}, {"date": "2016-06-29", "close": 5.05, "volume": 11354116.0}, {"date": "2016-06-30", "close": 5.16, "volume": 9072135.0}, {"date": "2016-07-01", "close": 5.17, "volume": 4398005.0}, {"date": "2016-07-04", "close": 5.23, "volume": 7181383.0}, {"date": "2016-07-05", "close": 5.17, "volume": 3933849.0}, {"date": "2016-07-06", "close": 5.17, "volume": 5995112.0}, {"date": "2016-07-07", "close": 5.24, "volume": 7049326.0}, {"date": "2016-07-08", "close": 5.24, "volume": 3836626.0}, {"date": "2016-07-11", "close": 5.36, "volume": 5939893.0}, {"date": "2016-07-12", "close": 5.4, "volume": 7222448.0}, {"date": "2016-07-13", "close": 5.5, "volume": 8453529.0}, {"date": "2016-07-14", "close": 5.6, "volume": 8377144.0}, {"date": "2016-07-15", "close": 5.62, "volume": 6368363.0}, {"date": "2016-07-18", "close": 5.64, "volume": 2911414.0}, {"date": "2016-07-19", "close": 5.72, "volume": 6814124.0}, {"date": "2016-07-20", "close": 5.77, "volume": 7774465.0}, {"date": "2016-07-21", "close": 5.82, "volume": 8157287.0}, {"date": "2016-07-22", "close": 5.77, "volume": 4656179.0}, {"date": "2016-07-25", "close": 5.88, "volume": 7255482.0}, {"date": "2016-07-26", "close": 5.83, "volume": 9881220.0}, {"date": "2016-07-27", "close": 5.82, "volume": 6077411.0}, {"date": "2016-07-28", "close": 5.84, "volume": 6439208.0}, {"date": "2016-07-29", "close": 5.81, "volume": 9058613.0}, {"date": "2016-08-01", "close": 5.92, "volume": 5375171.0}, {"date": "2016-08-02", "close": 5.88, "volume": 8190458.0}, {"date": "2016-08-03", "close": 5.78, "volume": 5700026.0}, {"date": "2016-08-04", "close": 5.87, "volume": 5216453.0}, {"date": "2016-08-05", "close": 5.92, "volume": 5366160.0}, {"date": "2016-08-08", "close": 5.96, "volume": 3384682.0}, {"date": "2016-08-09", "close": 5.92, "volume": 3713804.0}, {"date": "2016-08-10", "close": 5.87, "volume": 5820524.0}, {"date": "2016-08-11", "close": 5.65, "volume": 21050291.0}, {"date": "2016-08-12", "close": 5.76, "volume": 12585963.0}, {"date": "2016-08-15", "close": 5.82, "volume": 7904708.0}, {"date": "2016-08-16", "close": 5.81, "volume": 7547051.0}, {"date": "2016-08-17", "close": 5.79, "volume": 10018988.0}, {"date": "2016-08-18", "close": 5.52, "volume": 21734214.0}, {"date": "2016-08-19", "close": 5.44, "volume": 16120078.0}, {"date": "2016-08-22", "close": 5.4, "volume": 10092126.0}, {"date": "2016-08-23", "close": 5.41, "volume": 9610135.0}, {"date": "2016-08-24", "close": 5.46, "volume": 6883725.0}, {"date": "2016-08-25", "close": 5.44, "volume": 6453707.0}, {"date": "2016-08-26", "close": 5.47, "volume": 4714333.0}, {"date": "2016-08-29", "close": 5.44, "volume": 4441354.0}, {"date": "2016-08-30", "close": 5.43, "volume": 6188459.0}, {"date": "2016-08-31", "close": 5.26, "volume": 8127494.0}, {"date": "2016-09-01", "close": 5.26, "volume": 5284411.0}, {"date": "2016-09-02", "close": 5.24, "volume": 6291339.0}, {"date": "2016-09-05", "close": 5.36, "volume": 5274394.0}, {"date": "2016-09-06", "close": 5.44, "volume": 9870641.0}, {"date": "2016-09-07", "close": 5.45, "volume": 9257613.0}, {"date": "2016-09-08", "close": 5.36, "volume": 9070739.0}, {"date": "2016-09-09", "close": 5.38, "volume": 9454608.0}, {"date": "2016-09-12", "close": 5.27, "volume": 8253690.0}, {"date": "2016-09-13", "close": 5.24, "volume": 7914814.0}, {"date": "2016-09-14", "close": 5.31, "volume": 10301893.0}, {"date": "2016-09-15", "close": 5.32, "volume": 10344375.0}, {"date": "2016-09-16", "close": 5.36, "volume": 10563459.0}, {"date": "2016-09-19", "close": 5.37, "volume": 1111097.0}, {"date": "2016-09-20", "close": 5.33, "volume": 8779194.0}, {"date": "2016-09-21", "close": 5.32, "volume": 6766600.0}, {"date": "2016-09-22", "close": 5.3, "volume": 7051302.0}, {"date": "2016-09-23", "close": 5.34, "volume": 7008552.0}, {"date": "2016-09-26", "close": 5.32, "volume": 2479262.0}, {"date": "2016-09-27", "close": 5.27, "volume": 10240867.0}, {"date": "2016-09-28", "close": 5.23, "volume": 4999323.0}, {"date": "2016-09-29", "close": 5.28, "volume": 3360855.0}, {"date": "2016-09-30", "close": 5.28, "volume": 6415761.0}, {"date": "2016-10-03", "close": 5.33, "volume": 2627606.0}, {"date": "2016-10-04", "close": 5.32, "volume": 3910704.0}, {"date": "2016-10-05", "close": 5.38, "volume": 6613085.0}, {"date": "2016-10-06", "close": 5.42, "volume": 4944402.0}, {"date": "2016-10-07", "close": 5.42, "volume": 4190162.0}, {"date": "2016-10-10", "close": 5.43, "volume": 3182616.0}, {"date": "2016-10-11", "close": 5.41, "volume": 3340530.0}, {"date": "2016-10-12", "close": 5.43, "volume": 4220749.0}, {"date": "2016-10-13", "close": 5.34, "volume": 3667010.0}, {"date": "2016-10-14", "close": 5.34, "volume": 2798604.0}, {"date": "2016-10-17", "close": 5.28, "volume": 4842301.0}, {"date": "2016-10-18", "close": 5.28, "volume": 7134610.0}, {"date": "2016-10-19", "close": 5.31, "volume": 5893688.0}, {"date": "2016-10-20", "close": 5.29, "volume": 5423771.0}, {"date": "2016-10-21", "close": 5.29, "volume": 2770126.0}, {"date": "2016-10-24", "close": 5.25, "volume": 4935360.0}, {"date": "2016-10-25", "close": 5.27, "volume": 5661702.0}, {"date": "2016-10-26", "close": 5.17, "volume": 8286365.0}, {"date": "2016-10-27", "close": 5.15, "volume": 7828424.0}, {"date": "2016-10-28", "close": 4.68, "volume": 32054312.0}, {"date": "2016-10-31", "close": 4.57, "volume": 23946586.0}, {"date": "2016-11-01", "close": 4.52, "volume": 9876167.0}, {"date": "2016-11-02", "close": 4.45, "volume": 12806475.0}, {"date": "2016-11-03", "close": 4.5, "volume": 7777957.0}, {"date": "2016-11-04", "close": 4.53, "volume": 10870850.0}, {"date": "2016-11-07", "close": 4.5, "volume": 10134404.0}, {"date": "2016-11-08", "close": 4.56, "volume": 25144852.0}, {"date": "2016-11-09", "close": 4.42, "volume": 28731951.0}, {"date": "2016-11-10", "close": 4.58, "volume": 17229229.0}, {"date": "2016-11-11", "close": 4.65, "volume": 7838974.0}, {"date": "2016-11-14", "close": 4.69, "volume": 5549477.0}, {"date": "2016-11-15", "close": 4.73, "volume": 5499921.0}, {"date": "2016-11-16", "close": 4.78, "volume": 8206812.0}, {"date": "2016-11-17", "close": 4.74, "volume": 7766094.0}, {"date": "2016-11-18", "close": 4.73, "volume": 4599904.0}, {"date": "2016-11-21", "close": 4.7, "volume": 5802928.0}, {"date": "2016-11-22", "close": 4.67, "volume": 7192099.0}, {"date": "2016-11-23", "close": 4.76, "volume": 5930798.0}, {"date": "2016-11-24", "close": 4.75, "volume": 4478144.0}, {"date": "2016-11-25", "close": 4.79, "volume": 4761880.0}, {"date": "2016-11-28", "close": 4.75, "volume": 5558304.0}, {"date": "2016-11-29", "close": 4.75, "volume": 6065847.0}, {"date": "2016-11-30", "close": 4.7, "volume": 12233193.0}, {"date": "2016-12-01", "close": 4.65, "volume": 12304235.0}, {"date": "2016-12-02", "close": 4.64, "volume": 6605195.0}, {"date": "2016-12-05", "close": 4.64, "volume": 7813676.0}, {"date": "2016-12-06", "close": 4.61, "volume": 8780658.0}, {"date": "2016-12-07", "close": 4.62, "volume": 15658605.0}, {"date": "2016-12-08", "close": 4.79, "volume": 9491113.0}, {"date": "2016-12-09", "close": 4.78, "volume": 4444657.0}, {"date": "2016-12-12", "close": 4.84, "volume": 8139008.0}, {"date": "2016-12-13", "close": 4.85, "volume": 6692223.0}, {"date": "2016-12-14", "close": 4.87, "volume": 5057498.0}, {"date": "2016-12-15", "close": 4.9, "volume": 8766078.0}, {"date": "2016-12-16", "close": 4.95, "volume": 9532806.0}, {"date": "2016-12-19", "close": 4.98, "volume": 7769651.0}, {"date": "2016-12-20", "close": 4.95, "volume": 5785324.0}, {"date": "2016-12-21", "close": 5.07, "volume": 11569789.0}, {"date": "2016-12-22", "close": 5.05, "volume": 6365125.0}, {"date": "2016-12-23", "close": 5.04, "volume": 6023644.0}, {"date": "2016-12-28", "close": 5.1, "volume": 3423086.0}, {"date": "2016-12-29", "close": 5.09, "volume": 3384118.0}, {"date": "2016-12-30", "close": 5.04, "volume": 2936478.0}, {"date": "2017-01-03", "close": 5.14, "volume": 3797863.0}, {"date": "2017-01-04", "close": 5.18, "volume": 5607132.0}, {"date": "2017-01-05", "close": 5.24, "volume": 7599481.0}, {"date": "2017-01-06", "close": 5.28, "volume": 7870363.0}, {"date": "2017-01-09", "close": 5.32, "volume": 8355369.0}, {"date": "2017-01-10", "close": 5.23, "volume": 8197563.0}, {"date": "2017-01-11", "close": 5.23, "volume": 7514389.0}, {"date": "2017-01-12", "close": 5.22, "volume": 6884803.0}, {"date": "2017-01-13", "close": 5.15, "volume": 4814676.0}, {"date": "2017-01-16", "close": 5.17, "volume": 2819679.0}, {"date": "2017-01-17", "close": 5.12, "volume": 3373305.0}, {"date": "2017-01-18", "close": 5.08, "volume": 3959704.0}, {"date": "2017-01-19", "close": 5.08, "volume": 5448206.0}, {"date": "2017-01-20", "close": 5.03, "volume": 4236985.0}, {"date": "2017-01-23", "close": 4.99, "volume": 5879550.0}, {"date": "2017-01-24", "close": 5.0, "volume": 3980537.0}, {"date": "2017-01-25", "close": 5.01, "volume": 5665417.0}, {"date": "2017-01-27", "close": 5.1, "volume": 3866393.0}, {"date": "2017-01-30", "close": 5.09, "volume": 4343187.0}, {"date": "2017-01-31", "close": 5.0, "volume": 9970972.0}, {"date": "2017-02-01", "close": 5.05, "volume": 6778412.0}, {"date": "2017-02-02", "close": 5.07, "volume": 12406149.0}, {"date": "2017-02-03", "close": 5.06, "volume": 6804562.0}, {"date": "2017-02-06", "close": 5.03, "volume": 4135366.0}, {"date": "2017-02-07", "close": 5.03, "volume": 8739857.0}, {"date": "2017-02-08", "close": 5.03, "volume": 10443008.0}, {"date": "2017-02-09", "close": 5.23, "volume": 27223696.0}, {"date": "2017-02-10", "close": 5.22, "volume": 16323454.0}, {"date": "2017-02-13", "close": 5.25, "volume": 8846675.0}, {"date": "2017-02-14", "close": 5.24, "volume": 6548806.0}, {"date": "2017-02-15", "close": 5.26, "volume": 6137059.0}, {"date": "2017-02-16", "close": 5.24, "volume": 6323359.0}, {"date": "2017-02-17", "close": 5.19, "volume": 7480359.0}, {"date": "2017-02-20", "close": 5.11, "volume": 10744419.0}, {"date": "2017-02-21", "close": 5.08, "volume": 9315542.0}, {"date": "2017-02-22", "close": 4.89, "volume": 12080522.0}, {"date": "2017-02-23", "close": 4.9, "volume": 8795464.0}, {"date": "2017-02-24", "close": 4.88, "volume": 16290936.0}, {"date": "2017-02-27", "close": 4.75, "volume": 22590529.0}, {"date": "2017-02-28", "close": 4.88, "volume": 27857174.0}, {"date": "2017-03-01", "close": 4.92, "volume": 15405954.0}, {"date": "2017-03-02", "close": 5.05, "volume": 12967673.0}, {"date": "2017-03-03", "close": 5.04, "volume": 6857958.0}, {"date": "2017-03-06", "close": 4.97, "volume": 9073528.0}, {"date": "2017-03-07", "close": 4.99, "volume": 13771373.0}, {"date": "2017-03-08", "close": 4.96, "volume": 5778974.0}, {"date": "2017-03-09", "close": 4.98, "volume": 5815931.0}, {"date": "2017-03-10", "close": 5.06, "volume": 8537196.0}, {"date": "2017-03-13", "close": 4.94, "volume": 11795257.0}, {"date": "2017-03-14", "close": 5.0, "volume": 8712486.0}, {"date": "2017-03-15", "close": 5.02, "volume": 6509574.0}, {"date": "2017-03-16", "close": 5.02, "volume": 11832159.0}, {"date": "2017-03-17", "close": 5.05, "volume": 7316796.0}, {"date": "2017-03-20", "close": 5.01, "volume": 5920111.0}, {"date": "2017-03-21", "close": 4.99, "volume": 10754003.0}, {"date": "2017-03-22", "close": 4.94, "volume": 10833999.0}, {"date": "2017-03-23", "close": 4.95, "volume": 21292281.0}, {"date": "2017-03-24", "close": 4.99, "volume": 11456909.0}, {"date": "2017-03-27", "close": 5.02, "volume": 6705399.0}, {"date": "2017-03-28", "close": 5.06, "volume": 11528120.0}, {"date": "2017-03-29", "close": 5.14, "volume": 9221998.0}, {"date": "2017-03-30", "close": 5.15, "volume": 6281238.0}, {"date": "2017-03-31", "close": 5.18, "volume": 11073421.0}, {"date": "2017-04-03", "close": 5.16, "volume": 18206219.0}, {"date": "2017-04-04", "close": 5.14, "volume": 6422887.0}, {"date": "2017-04-05", "close": 5.2, "volume": 9527822.0}, {"date": "2017-04-06", "close": 5.21, "volume": 8216549.0}, {"date": "2017-04-07", "close": 5.2, "volume": 6330277.0}, {"date": "2017-04-10", "close": 5.27, "volume": 7671879.0}, {"date": "2017-04-11", "close": 5.29, "volume": 9859102.0}, {"date": "2017-04-12", "close": 5.3, "volume": 7215053.0}, {"date": "2017-04-13", "close": 5.23, "volume": 6005901.0}, {"date": "2017-04-18", "close": 5.24, "volume": 7994958.0}, {"date": "2017-04-19", "close": 5.2, "volume": 5473296.0}, {"date": "2017-04-20", "close": 5.2, "volume": 4900408.0}, {"date": "2017-04-21", "close": 5.2, "volume": 4147258.0}, {"date": "2017-04-24", "close": 5.21, "volume": 5155887.0}, {"date": "2017-04-26", "close": 5.31, "volume": 7668822.0}, {"date": "2017-04-27", "close": 5.3, "volume": 6984112.0}, {"date": "2017-04-28", "close": 5.36, "volume": 6749459.0}, {"date": "2017-05-01", "close": 5.4, "volume": 6557795.0}, {"date": "2017-05-02", "close": 5.39, "volume": 10858360.0}, {"date": "2017-05-03", "close": 5.37, "volume": 6450952.0}, {"date": "2017-05-04", "close": 5.4, "volume": 5700022.0}, {"date": "2017-05-05", "close": 5.34, "volume": 8299254.0}, {"date": "2017-05-08", "close": 5.38, "volume": 7049489.0}, {"date": "2017-05-09", "close": 5.36, "volume": 6804497.0}, {"date": "2017-05-10", "close": 5.42, "volume": 9153330.0}, {"date": "2017-05-11", "close": 5.3, "volume": 13439966.0}, {"date": "2017-05-12", "close": 5.27, "volume": 8554760.0}, {"date": "2017-05-15", "close": 5.21, "volume": 7906021.0}, {"date": "2017-05-16", "close": 5.21, "volume": 6550642.0}, {"date": "2017-05-17", "close": 5.17, "volume": 8941340.0}, {"date": "2017-05-18", "close": 5.13, "volume": 7593563.0}, {"date": "2017-05-19", "close": 5.08, "volume": 5557755.0}, {"date": "2017-05-22", "close": 5.12, "volume": 5774161.0}, {"date": "2017-05-23", "close": 5.1, "volume": 7375717.0}, {"date": "2017-05-24", "close": 5.17, "volume": 9335959.0}, {"date": "2017-05-25", "close": 5.18, "volume": 5269290.0}, {"date": "2017-05-26", "close": 5.15, "volume": 6349795.0}, {"date": "2017-05-29", "close": 5.07, "volume": 7484873.0}, {"date": "2017-05-30", "close": 5.08, "volume": 7560901.0}, {"date": "2017-05-31", "close": 5.05, "volume": 12343426.0}, {"date": "2017-06-01", "close": 5.08, "volume": 7631485.0}, {"date": "2017-06-02", "close": 5.12, "volume": 8763186.0}, {"date": "2017-06-05", "close": 5.08, "volume": 6160808.0}, {"date": "2017-06-06", "close": 5.0, "volume": 8044607.0}, {"date": "2017-06-07", "close": 4.99, "volume": 7415331.0}, {"date": "2017-06-08", "close": 4.97, "volume": 7477331.0}, {"date": "2017-06-09", "close": 4.99, "volume": 8798903.0}, {"date": "2017-06-13", "close": 5.03, "volume": 7035568.0}, {"date": "2017-06-14", "close": 5.1, "volume": 8809567.0}, {"date": "2017-06-15", "close": 5.01, "volume": 18732702.0}, {"date": "2017-06-16", "close": 5.08, "volume": 7539046.0}, {"date": "2017-06-19", "close": 5.14, "volume": 6204465.0}, {"date": "2017-06-20", "close": 5.12, "volume": 7543929.0}, {"date": "2017-06-21", "close": 5.05, "volume": 7345487.0}, {"date": "2017-06-22", "close": 5.13, "volume": 5267203.0}, {"date": "2017-06-23", "close": 5.13, "volume": 6019114.0}, {"date": "2017-06-26", "close": 5.17, "volume": 5710119.0}, {"date": "2017-06-27", "close": 5.2, "volume": 5822836.0}, {"date": "2017-06-28", "close": 5.25, "volume": 6578774.0}, {"date": "2017-06-29", "close": 5.3, "volume": 12130967.0}, {"date": "2017-06-30", "close": 5.19, "volume": 9882281.0}, {"date": "2017-07-03", "close": 5.19, "volume": 6315871.0}, {"date": "2017-07-04", "close": 5.26, "volume": 5927288.0}, {"date": "2017-07-05", "close": 5.21, "volume": 6581645.0}, {"date": "2017-07-06", "close": 5.19, "volume": 6042798.0}, {"date": "2017-07-07", "close": 5.15, "volume": 5372057.0}, {"date": "2017-07-10", "close": 5.2, "volume": 7004264.0}, {"date": "2017-07-11", "close": 5.18, "volume": 5929880.0}, {"date": "2017-07-12", "close": 5.17, "volume": 5563495.0}, {"date": "2017-07-13", "close": 5.24, "volume": 5659654.0}, {"date": "2017-07-14", "close": 5.31, "volume": 6649586.0}, {"date": "2017-07-17", "close": 5.31, "volume": 4770945.0}, {"date": "2017-07-18", "close": 5.26, "volume": 5590990.0}, {"date": "2017-07-19", "close": 5.21, "volume": 5518123.0}, {"date": "2017-07-20", "close": 5.17, "volume": 7325141.0}, {"date": "2017-07-21", "close": 5.27, "volume": 9555168.0}, {"date": "2017-07-24", "close": 5.21, "volume": 5253159.0}, {"date": "2017-07-25", "close": 5.27, "volume": 5069305.0}, {"date": "2017-07-26", "close": 5.32, "volume": 4168726.0}, {"date": "2017-07-27", "close": 5.37, "volume": 5156662.0}, {"date": "2017-07-28", "close": 5.34, "volume": 11381361.0}, {"date": "2017-07-31", "close": 5.39, "volume": 8135433.0}, {"date": "2017-08-01", "close": 5.47, "volume": 14611425.0}, {"date": "2017-08-02", "close": 5.46, "volume": 7140353.0}, {"date": "2017-08-03", "close": 5.41, "volume": 5197299.0}, {"date": "2017-08-04", "close": 5.36, "volume": 5728023.0}, {"date": "2017-08-07", "close": 5.39, "volume": 4253978.0}, {"date": "2017-08-08", "close": 5.36, "volume": 6835161.0}, {"date": "2017-08-09", "close": 5.41, "volume": 4046695.0}, {"date": "2017-08-10", "close": 5.27, "volume": 32500071.0}, {"date": "2017-08-11", "close": 5.09, "volume": 16125994.0}, {"date": "2017-08-14", "close": 5.06, "volume": 10812096.0}, {"date": "2017-08-15", "close": 5.07, "volume": 10123374.0}, {"date": "2017-08-16", "close": 5.11, "volume": 11203397.0}, {"date": "2017-08-17", "close": 5.15, "volume": 11266404.0}, {"date": "2017-08-18", "close": 5.13, "volume": 9659192.0}, {"date": "2017-08-21", "close": 5.11, "volume": 6498208.0}, {"date": "2017-08-22", "close": 5.12, "volume": 5435326.0}, {"date": "2017-08-23", "close": 4.96, "volume": 9001494.0}, {"date": "2017-08-24", "close": 4.94, "volume": 11460702.0}, {"date": "2017-08-25", "close": 5.02, "volume": 7829600.0}, {"date": "2017-08-28", "close": 4.99, "volume": 7686734.0}, {"date": "2017-08-29", "close": 4.98, "volume": 7217142.0}, {"date": "2017-08-30", "close": 5.04, "volume": 7540362.0}, {"date": "2017-08-31", "close": 5.1, "volume": 7825161.0}, {"date": "2017-09-01", "close": 5.05, "volume": 27859054.0}, {"date": "2017-09-04", "close": 5.08, "volume": 4478411.0}, {"date": "2017-09-05", "close": 5.02, "volume": 6876384.0}, {"date": "2017-09-06", "close": 4.98, "volume": 6612977.0}, {"date": "2017-09-07", "close": 5.0, "volume": 4438754.0}, {"date": "2017-09-08", "close": 4.9, "volume": 7126146.0}, {"date": "2017-09-11", "close": 4.9, "volume": 8293616.0}, {"date": "2017-09-12", "close": 4.95, "volume": 6749640.0}, {"date": "2017-09-13", "close": 4.85, "volume": 12309518.0}, {"date": "2017-09-14", "close": 4.94, "volume": 7019727.0}, {"date": "2017-09-15", "close": 4.9, "volume": 6892409.0}, {"date": "2017-09-18", "close": 4.91, "volume": 9888160.0}, {"date": "2017-09-19", "close": 4.96, "volume": 4405578.0}, {"date": "2017-09-20", "close": 4.94, "volume": 4445807.0}, {"date": "2017-09-21", "close": 4.88, "volume": 5979876.0}, {"date": "2017-09-22", "close": 4.91, "volume": 2720959.0}, {"date": "2017-09-25", "close": 4.92, "volume": 2855507.0}, {"date": "2017-09-26", "close": 4.88, "volume": 5219669.0}, {"date": "2017-09-27", "close": 4.82, "volume": 10141424.0}, {"date": "2017-09-28", "close": 4.8, "volume": 12656722.0}, {"date": "2017-09-29", "close": 4.83, "volume": 5821624.0}, {"date": "2017-10-02", "close": 4.85, "volume": 6093455.0}, {"date": "2017-10-03", "close": 4.83, "volume": 4807066.0}, {"date": "2017-10-04", "close": 4.78, "volume": 3984723.0}, {"date": "2017-10-05", "close": 4.78, "volume": 2595552.0}, {"date": "2017-10-06", "close": 4.79, "volume": 3671641.0}, {"date": "2017-10-09", "close": 4.79, "volume": 4245428.0}, {"date": "2017-10-10", "close": 4.96, "volume": 17991220.0}, {"date": "2017-10-11", "close": 5.05, "volume": 11884417.0}, {"date": "2017-10-12", "close": 5.04, "volume": 6431172.0}, {"date": "2017-10-13", "close": 5.04, "volume": 4417368.0}, {"date": "2017-10-16", "close": 5.02, "volume": 3546193.0}, {"date": "2017-10-17", "close": 5.05, "volume": 3057016.0}, {"date": "2017-10-18", "close": 5.07, "volume": 4864611.0}, {"date": "2017-10-19", "close": 5.07, "volume": 5688282.0}, {"date": "2017-10-20", "close": 5.08, "volume": 4856757.0}, {"date": "2017-10-23", "close": 5.07, "volume": 2313303.0}, {"date": "2017-10-24", "close": 5.04, "volume": 4139875.0}, {"date": "2017-10-25", "close": 5.05, "volume": 2777845.0}, {"date": "2017-10-26", "close": 5.05, "volume": 5380696.0}, {"date": "2017-10-27", "close": 4.96, "volume": 10586234.0}, {"date": "2017-10-30", "close": 4.97, "volume": 4110985.0}, {"date": "2017-10-31", "close": 4.97, "volume": 3531860.0}, {"date": "2017-11-01", "close": 5.0, "volume": 4593495.0}, {"date": "2017-11-02", "close": 5.02, "volume": 3819629.0}, {"date": "2017-11-03", "close": 5.05, "volume": 2985822.0}, {"date": "2017-11-06", "close": 5.06, "volume": 2835092.0}, {"date": "2017-11-07", "close": 5.1, "volume": 3449817.0}, {"date": "2017-11-08", "close": 5.14, "volume": 3682160.0}, {"date": "2017-11-09", "close": 5.16, "volume": 3733549.0}, {"date": "2017-11-10", "close": 5.17, "volume": 2687719.0}, {"date": "2017-11-13", "close": 5.17, "volume": 2891780.0}, {"date": "2017-11-14", "close": 5.13, "volume": 3003497.0}, {"date": "2017-11-15", "close": 5.08, "volume": 8441222.0}, {"date": "2017-11-16", "close": 5.12, "volume": 5239153.0}, {"date": "2017-11-17", "close": 5.13, "volume": 3500845.0}, {"date": "2017-11-20", "close": 5.09, "volume": 3065489.0}, {"date": "2017-11-21", "close": 5.07, "volume": 2653887.0}, {"date": "2017-11-22", "close": 5.14, "volume": 4601552.0}, {"date": "2017-11-23", "close": 5.12, "volume": 5011270.0}, {"date": "2017-11-24", "close": 5.13, "volume": 2974992.0}, {"date": "2017-11-27", "close": 5.15, "volume": 6266730.0}, {"date": "2017-11-28", "close": 5.17, "volume": 6411591.0}, {"date": "2017-11-29", "close": 5.18, "volume": 5985380.0}, {"date": "2017-11-30", "close": 5.11, "volume": 9289268.0}, {"date": "2017-12-01", "close": 5.16, "volume": 3500404.0}, {"date": "2017-12-04", "close": 5.15, "volume": 6906319.0}, {"date": "2017-12-05", "close": 5.17, "volume": 6076502.0}, {"date": "2017-12-06", "close": 5.18, "volume": 3855058.0}, {"date": "2017-12-07", "close": 5.22, "volume": 14341382.0}, {"date": "2017-12-08", "close": 5.23, "volume": 2806293.0}, {"date": "2017-12-11", "close": 5.25, "volume": 3223323.0}, {"date": "2017-12-12", "close": 5.23, "volume": 4099960.0}, {"date": "2017-12-13", "close": 5.21, "volume": 5749423.0}, {"date": "2017-12-14", "close": 5.22, "volume": 2912385.0}, {"date": "2017-12-15", "close": 5.16, "volume": 5759187.0}, {"date": "2017-12-18", "close": 5.18, "volume": 12080197.0}, {"date": "2017-12-19", "close": 5.24, "volume": 10423480.0}, {"date": "2017-12-20", "close": 5.27, "volume": 4566869.0}, {"date": "2017-12-21", "close": 5.25, "volume": 9497592.0}, {"date": "2017-12-22", "close": 5.25, "volume": 4950620.0}, {"date": "2017-12-27", "close": 5.17, "volume": 5108004.0}, {"date": "2017-12-28", "close": 5.21, "volume": 3738340.0}, {"date": "2017-12-29", "close": 5.19, "volume": 3820888.0}, {"date": "2018-01-02", "close": 5.19, "volume": 3031908.0}, {"date": "2018-01-03", "close": 5.21, "volume": 3347576.0}, {"date": "2018-01-04", "close": 5.2, "volume": 3940846.0}, {"date": "2018-01-05", "close": 5.24, "volume": 3645115.0}, {"date": "2018-01-08", "close": 5.24, "volume": 2498412.0}, {"date": "2018-01-09", "close": 5.22, "volume": 5585626.0}, {"date": "2018-01-10", "close": 5.23, "volume": 3658103.0}, {"date": "2018-01-11", "close": 5.19, "volume": 3954971.0}, {"date": "2018-01-12", "close": 5.16, "volume": 3092860.0}, {"date": "2018-01-15", "close": 5.17, "volume": 2806824.0}, {"date": "2018-01-16", "close": 5.14, "volume": 3245780.0}, {"date": "2018-01-17", "close": 5.12, "volume": 5167606.0}, {"date": "2018-01-18", "close": 5.12, "volume": 4441137.0}, {"date": "2018-01-19", "close": 5.13, "volume": 3296467.0}, {"date": "2018-01-22", "close": 5.09, "volume": 2964963.0}, {"date": "2018-01-23", "close": 5.16, "volume": 4882793.0}, {"date": "2018-01-24", "close": 5.2, "volume": 5007600.0}, {"date": "2018-01-25", "close": 5.17, "volume": 3761229.0}, {"date": "2018-01-29", "close": 5.22, "volume": 5095093.0}, {"date": "2018-01-30", "close": 5.17, "volume": 4431874.0}, {"date": "2018-01-31", "close": 5.25, "volume": 6283311.0}, {"date": "2018-02-01", "close": 5.31, "volume": 10081446.0}, {"date": "2018-02-02", "close": 5.28, "volume": 4339840.0}, {"date": "2018-02-05", "close": 5.24, "volume": 7931774.0}, {"date": "2018-02-06", "close": 5.04, "volume": 11166595.0}, {"date": "2018-02-07", "close": 5.03, "volume": 6643022.0}, {"date": "2018-02-08", "close": 5.21, "volume": 14434710.0}, {"date": "2018-02-09", "close": 5.21, "volume": 9192291.0}, {"date": "2018-02-12", "close": 5.16, "volume": 10580381.0}, {"date": "2018-02-13", "close": 5.21, "volume": 8724605.0}, {"date": "2018-02-14", "close": 5.21, "volume": 10289430.0}, {"date": "2018-02-15", "close": 5.35, "volume": 9406443.0}, {"date": "2018-02-16", "close": 5.33, "volume": 7727723.0}, {"date": "2018-02-19", "close": 5.35, "volume": 6657258.0}, {"date": "2018-02-20", "close": 5.37, "volume": 4851171.0}, {"date": "2018-02-21", "close": 5.23, "volume": 9957110.0}, {"date": "2018-02-22", "close": 5.25, "volume": 5359690.0}, {"date": "2018-02-23", "close": 5.25, "volume": 4932521.0}, {"date": "2018-02-26", "close": 5.26, "volume": 3885487.0}, {"date": "2018-02-27", "close": 5.28, "volume": 8819255.0}, {"date": "2018-02-28", "close": 5.29, "volume": 11005170.0}, {"date": "2018-03-01", "close": 5.27, "volume": 5695340.0}, {"date": "2018-03-02", "close": 5.27, "volume": 4754324.0}, {"date": "2018-03-05", "close": 5.26, "volume": 3465971.0}, {"date": "2018-03-06", "close": 5.35, "volume": 9408749.0}, {"date": "2018-03-07", "close": 5.37, "volume": 8442119.0}, {"date": "2018-03-08", "close": 5.47, "volume": 11549481.0}, {"date": "2018-03-09", "close": 5.43, "volume": 10107959.0}, {"date": "2018-03-12", "close": 5.39, "volume": 4705957.0}, {"date": "2018-03-13", "close": 5.35, "volume": 5428135.0}, {"date": "2018-03-14", "close": 5.28, "volume": 8825681.0}, {"date": "2018-03-15", "close": 5.22, "volume": 15391671.0}, {"date": "2018-03-16", "close": 5.25, "volume": 13786551.0}, {"date": "2018-03-19", "close": 5.23, "volume": 4958747.0}, {"date": "2018-03-20", "close": 5.23, "volume": 5289338.0}, {"date": "2018-03-21", "close": 5.22, "volume": 6787657.0}, {"date": "2018-03-22", "close": 5.24, "volume": 15006455.0}, {"date": "2018-03-23", "close": 5.22, "volume": 17237784.0}, {"date": "2018-03-26", "close": 5.07, "volume": 11161236.0}, {"date": "2018-03-27", "close": 5.08, "volume": 8140278.0}, {"date": "2018-03-28", "close": 5.03, "volume": 6728426.0}, {"date": "2018-03-29", "close": 4.99, "volume": 6345597.0}, {"date": "2018-04-03", "close": 4.94, "volume": 4990245.0}, {"date": "2018-04-04", "close": 4.89, "volume": 6837549.0}, {"date": "2018-04-05", "close": 4.9, "volume": 6032933.0}, {"date": "2018-04-06", "close": 4.86, "volume": 4687106.0}, {"date": "2018-04-09", "close": 4.81, "volume": 39044701.0}, {"date": "2018-04-10", "close": 4.82, "volume": 7576232.0}, {"date": "2018-04-11", "close": 4.72, "volume": 9272934.0}, {"date": "2018-04-12", "close": 4.8, "volume": 14158142.0}, {"date": "2018-04-13", "close": 4.78, "volume": 8246062.0}, {"date": "2018-04-16", "close": 4.76, "volume": 11343941.0}, {"date": "2018-04-17", "close": 4.55, "volume": 20181843.0}, {"date": "2018-04-18", "close": 4.45, "volume": 19488293.0}, {"date": "2018-04-19", "close": 4.32, "volume": 41939425.0}, {"date": "2018-04-20", "close": 4.3, "volume": 31466366.0}, {"date": "2018-04-23", "close": 4.17, "volume": 23175354.0}, {"date": "2018-04-24", "close": 4.06, "volume": 38461393.0}, {"date": "2018-04-26", "close": 4.05, "volume": 21358992.0}, {"date": "2018-04-27", "close": 4.02, "volume": 16923416.0}, {"date": "2018-04-30", "close": 4.04, "volume": 31518767.0}, {"date": "2018-05-01", "close": 4.05, "volume": 39444351.0}, {"date": "2018-05-02", "close": 4.15, "volume": 25757252.0}, {"date": "2018-05-03", "close": 4.12, "volume": 14371552.0}, {"date": "2018-05-04", "close": 4.14, "volume": 12464671.0}, {"date": "2018-05-07", "close": 4.12, "volume": 15193827.0}, {"date": "2018-05-08", "close": 4.11, "volume": 17903939.0}, {"date": "2018-05-09", "close": 4.08, "volume": 14071732.0}, {"date": "2018-05-10", "close": 3.96, "volume": 24550855.0}, {"date": "2018-05-11", "close": 3.73, "volume": 36577134.0}, {"date": "2018-05-14", "close": 3.85, "volume": 20051595.0}, {"date": "2018-05-15", "close": 3.87, "volume": 17120393.0}, {"date": "2018-05-16", "close": 3.91, "volume": 12660691.0}, {"date": "2018-05-17", "close": 3.93, "volume": 12194301.0}, {"date": "2018-05-18", "close": 3.92, "volume": 7718801.0}, {"date": "2018-05-21", "close": 3.96, "volume": 8825367.0}, {"date": "2018-05-22", "close": 4.02, "volume": 13920667.0}, {"date": "2018-05-23", "close": 3.93, "volume": 13881593.0}, {"date": "2018-05-24", "close": 3.91, "volume": 12027391.0}, {"date": "2018-05-25", "close": 3.91, "volume": 11464618.0}, {"date": "2018-05-28", "close": 3.92, "volume": 7323715.0}, {"date": "2018-05-29", "close": 3.92, "volume": 5279691.0}, {"date": "2018-05-30", "close": 3.86, "volume": 18517216.0}, {"date": "2018-05-31", "close": 3.9, "volume": 14470526.0}, {"date": "2018-06-01", "close": 3.84, "volume": 15592353.0}, {"date": "2018-06-04", "close": 3.81, "volume": 8339830.0}, {"date": "2018-06-05", "close": 3.79, "volume": 14308965.0}, {"date": "2018-06-06", "close": 3.73, "volume": 17671045.0}, {"date": "2018-06-07", "close": 3.62, "volume": 15904913.0}, {"date": "2018-06-08", "close": 3.63, "volume": 19935566.0}, {"date": "2018-06-12", "close": 3.6, "volume": 18047928.0}, {"date": "2018-06-13", "close": 3.61, "volume": 17398252.0}, {"date": "2018-06-14", "close": 3.63, "volume": 10188211.0}, {"date": "2018-06-15", "close": 3.64, "volume": 23169894.0}, {"date": "2018-06-18", "close": 3.61, "volume": 11241395.0}, {"date": "2018-06-19", "close": 3.6, "volume": 14818218.0}, {"date": "2018-06-20", "close": 3.65, "volume": 11258816.0}, {"date": "2018-06-21", "close": 3.62, "volume": 21763360.0}, {"date": "2018-06-22", "close": 3.63, "volume": 12241572.0}, {"date": "2018-06-25", "close": 3.57, "volume": 11377317.0}, {"date": "2018-06-26", "close": 3.62, "volume": 8108990.0}, {"date": "2018-06-27", "close": 3.57, "volume": 9987677.0}, {"date": "2018-06-28", "close": 3.59, "volume": 6423907.0}, {"date": "2018-06-29", "close": 3.56, "volume": 16006234.0}, {"date": "2018-07-02", "close": 3.56, "volume": 8393974.0}, {"date": "2018-07-03", "close": 3.67, "volume": 6800209.0}, {"date": "2018-07-04", "close": 3.56, "volume": 10196042.0}, {"date": "2018-07-05", "close": 3.61, "volume": 9383781.0}, {"date": "2018-07-06", "close": 3.63, "volume": 5201454.0}, {"date": "2018-07-09", "close": 3.61, "volume": 3941430.0}, {"date": "2018-07-10", "close": 3.65, "volume": 6697783.0}, {"date": "2018-07-11", "close": 3.58, "volume": 9434193.0}, {"date": "2018-07-12", "close": 3.62, "volume": 7196837.0}, {"date": "2018-07-13", "close": 3.6, "volume": 5422938.0}, {"date": "2018-07-16", "close": 3.6, "volume": 4676598.0}, {"date": "2018-07-17", "close": 3.59, "volume": 4382501.0}, {"date": "2018-07-18", "close": 3.64, "volume": 9047541.0}, {"date": "2018-07-19", "close": 3.62, "volume": 10851771.0}, {"date": "2018-07-20", "close": 3.63, "volume": 8104835.0}, {"date": "2018-07-23", "close": 3.56, "volume": 14192447.0}, {"date": "2018-07-24", "close": 3.56, "volume": 11462601.0}, {"date": "2018-07-25", "close": 3.54, "volume": 9672898.0}, {"date": "2018-07-26", "close": 3.48, "volume": 21119216.0}, {"date": "2018-07-27", "close": 3.3, "volume": 43800627.0}, {"date": "2018-07-30", "close": 3.44, "volume": 34489076.0}, {"date": "2018-07-31", "close": 3.4, "volume": 14105750.0}, {"date": "2018-08-01", "close": 3.52, "volume": 20019682.0}, {"date": "2018-08-02", "close": 3.53, "volume": 14835216.0}, {"date": "2018-08-03", "close": 3.5, "volume": 12484971.0}, {"date": "2018-08-06", "close": 3.45, "volume": 11775334.0}, {"date": "2018-08-07", "close": 3.35, "volume": 20516523.0}, {"date": "2018-08-08", "close": 3.48, "volume": 20278689.0}, {"date": "2018-08-09", "close": 3.46, "volume": 12024698.0}, {"date": "2018-08-10", "close": 3.41, "volume": 11901013.0}, {"date": "2018-08-13", "close": 3.39, "volume": 5577307.0}, {"date": "2018-08-14", "close": 3.43, "volume": 8350465.0}, {"date": "2018-08-15", "close": 3.43, "volume": 5910623.0}, {"date": "2018-08-16", "close": 3.44, "volume": 6128535.0}, {"date": "2018-08-17", "close": 3.43, "volume": 7663784.0}, {"date": "2018-08-20", "close": 3.5, "volume": 16529491.0}, {"date": "2018-08-21", "close": 3.45, "volume": 9583952.0}, {"date": "2018-08-22", "close": 3.39, "volume": 14530328.0}, {"date": "2018-08-23", "close": 3.41, "volume": 11888130.0}, {"date": "2018-08-24", "close": 3.39, "volume": 10079443.0}, {"date": "2018-08-27", "close": 3.35, "volume": 10108275.0}, {"date": "2018-08-28", "close": 3.35, "volume": 7115999.0}, {"date": "2018-08-29", "close": 3.4, "volume": 7942234.0}, {"date": "2018-08-30", "close": 3.38, "volume": 14114855.0}, {"date": "2018-08-31", "close": 3.34, "volume": 16466006.0}, {"date": "2018-09-03", "close": 3.33, "volume": 5731266.0}, {"date": "2018-09-04", "close": 3.34, "volume": 6754148.0}, {"date": "2018-09-05", "close": 3.32, "volume": 6245803.0}, {"date": "2018-09-06", "close": 3.31, "volume": 5904916.0}, {"date": "2018-09-07", "close": 3.3, "volume": 5425764.0}, {"date": "2018-09-10", "close": 3.28, "volume": 5107021.0}, {"date": "2018-09-11", "close": 3.29, "volume": 3663667.0}, {"date": "2018-09-12", "close": 3.23, "volume": 7337060.0}, {"date": "2018-09-13", "close": 3.13, "volume": 11661608.0}, {"date": "2018-09-14", "close": 3.14, "volume": 10892214.0}, {"date": "2018-09-17", "close": 3.2, "volume": 12560635.0}, {"date": "2018-09-18", "close": 3.15, "volume": 11783555.0}, {"date": "2018-09-19", "close": 3.18, "volume": 7403679.0}, {"date": "2018-09-20", "close": 3.21, "volume": 12340900.0}, {"date": "2018-09-21", "close": 3.22, "volume": 15620435.0}, {"date": "2018-09-24", "close": 3.18, "volume": 9611207.0}, {"date": "2018-09-25", "close": 3.18, "volume": 6787509.0}, {"date": "2018-09-26", "close": 3.19, "volume": 6658663.0}, {"date": "2018-09-27", "close": 3.14, "volume": 5974355.0}, {"date": "2018-09-28", "close": 3.19, "volume": 18717706.0}, {"date": "2018-10-01", "close": 3.12, "volume": 9054333.0}, {"date": "2018-10-02", "close": 3.03, "volume": 13429480.0}, {"date": "2018-10-03", "close": 3.05, "volume": 8617922.0}, {"date": "2018-10-04", "close": 3.07, "volume": 14644884.0}, {"date": "2018-10-05", "close": 3.08, "volume": 8172305.0}, {"date": "2018-10-08", "close": 3.08, "volume": 8229417.0}, {"date": "2018-10-09", "close": 3.05, "volume": 9347177.0}, {"date": "2018-10-10", "close": 3.05, "volume": 11240540.0}, {"date": "2018-10-11", "close": 3.05, "volume": 16968104.0}, {"date": "2018-10-12", "close": 3.05, "volume": 13012208.0}, {"date": "2018-10-15", "close": 3.06, "volume": 12878527.0}, {"date": "2018-10-16", "close": 3.12, "volume": 22727620.0}, {"date": "2018-10-17", "close": 3.23, "volume": 15040105.0}, {"date": "2018-10-18", "close": 3.17, "volume": 13980107.0}, {"date": "2018-10-19", "close": 3.24, "volume": 9674811.0}, {"date": "2018-10-22", "close": 3.2, "volume": 9769582.0}, {"date": "2018-10-23", "close": 3.28, "volume": 15370669.0}, {"date": "2018-10-24", "close": 3.31, "volume": 18844271.0}, {"date": "2018-10-25", "close": 2.5, "volume": 97094520.0}, {"date": "2018-10-26", "close": 2.38, "volume": 71674152.0}, {"date": "2018-10-29", "close": 2.36, "volume": 30264226.0}, {"date": "2018-10-30", "close": 2.31, "volume": 17668079.0}, {"date": "2018-10-31", "close": 2.47, "volume": 26778623.0}, {"date": "2018-11-01", "close": 2.64, "volume": 30699296.0}, {"date": "2018-11-02", "close": 2.69, "volume": 17022732.0}, {"date": "2018-11-05", "close": 2.74, "volume": 15135121.0}, {"date": "2018-11-06", "close": 2.71, "volume": 7336964.0}, {"date": "2018-11-07", "close": 2.65, "volume": 13502145.0}, {"date": "2018-11-08", "close": 2.61, "volume": 11713300.0}, {"date": "2018-11-09", "close": 2.67, "volume": 7592602.0}, {"date": "2018-11-12", "close": 2.58, "volume": 10857491.0}, {"date": "2018-11-13", "close": 2.52, "volume": 25599710.0}, {"date": "2018-11-14", "close": 2.51, "volume": 17110504.0}, {"date": "2018-11-15", "close": 2.53, "volume": 13620562.0}, {"date": "2018-11-16", "close": 2.58, "volume": 7280222.0}, {"date": "2018-11-19", "close": 2.58, "volume": 27711864.0}, {"date": "2018-11-20", "close": 2.49, "volume": 19233121.0}, {"date": "2018-11-21", "close": 2.4, "volume": 24527802.0}, {"date": "2018-11-22", "close": 2.42, "volume": 7437361.0}, {"date": "2018-11-23", "close": 2.46, "volume": 6289277.0}, {"date": "2018-11-26", "close": 2.39, "volume": 10767532.0}, {"date": "2018-11-27", "close": 2.43, "volume": 7793756.0}, {"date": "2018-11-28", "close": 2.35, "volume": 16729430.0}, {"date": "2018-11-29", "close": 2.44, "volume": 15340672.0}, {"date": "2018-11-30", "close": 2.43, "volume": 21154536.0}, {"date": "2018-12-03", "close": 2.49, "volume": 9795570.0}, {"date": "2018-12-04", "close": 2.45, "volume": 6850765.0}, {"date": "2018-12-05", "close": 2.43, "volume": 6502997.0}, {"date": "2018-12-06", "close": 2.41, "volume": 6444170.0}, {"date": "2018-12-07", "close": 2.33, "volume": 11636627.0}, {"date": "2018-12-10", "close": 2.28, "volume": 12633752.0}, {"date": "2018-12-11", "close": 2.27, "volume": 7601306.0}, {"date": "2018-12-12", "close": 2.33, "volume": 9872301.0}, {"date": "2018-12-13", "close": 2.29, "volume": 12130837.0}, {"date": "2018-12-14", "close": 2.33, "volume": 10559614.0}, {"date": "2018-12-17", "close": 2.36, "volume": 8323527.0}, {"date": "2018-12-18", "close": 2.36, "volume": 8806192.0}, {"date": "2018-12-19", "close": 2.39, "volume": 7959403.0}, {"date": "2018-12-20", "close": 2.38, "volume": 13496012.0}, {"date": "2018-12-21", "close": 2.32, "volume": 27889866.0}, {"date": "2018-12-24", "close": 2.34, "volume": 4448816.0}, {"date": "2018-12-27", "close": 2.43, "volume": 13719458.0}, {"date": "2018-12-28", "close": 2.45, "volume": 4967630.0}, {"date": "2018-12-31", "close": 2.45, "volume": 3113404.0}, {"date": "2019-01-02", "close": 2.44, "volume": 5351596.0}, {"date": "2019-01-03", "close": 2.47, "volume": 5470819.0}, {"date": "2019-01-04", "close": 2.42, "volume": 5812999.0}, {"date": "2019-01-07", "close": 2.51, "volume": 14277325.0}, {"date": "2019-01-08", "close": 2.58, "volume": 9631854.0}, {"date": "2019-01-09", "close": 2.56, "volume": 17863701.0}, {"date": "2019-01-10", "close": 2.56, "volume": 6791635.0}, {"date": "2019-01-11", "close": 2.54, "volume": 4633359.0}, {"date": "2019-01-14", "close": 2.53, "volume": 5105496.0}, {"date": "2019-01-15", "close": 2.57, "volume": 6470193.0}, {"date": "2019-01-16", "close": 2.56, "volume": 6307051.0}, {"date": "2019-01-17", "close": 2.62, "volume": 8783810.0}, {"date": "2019-01-18", "close": 2.66, "volume": 5408267.0}, {"date": "2019-01-21", "close": 2.62, "volume": 4316239.0}, {"date": "2019-01-22", "close": 2.63, "volume": 4800152.0}, {"date": "2019-01-23", "close": 2.59, "volume": 9197808.0}, {"date": "2019-01-24", "close": 2.54, "volume": 7798753.0}, {"date": "2019-01-25", "close": 2.34, "volume": 31800796.0}, {"date": "2019-01-29", "close": 2.3, "volume": 15557979.0}, {"date": "2019-01-30", "close": 2.28, "volume": 11274300.0}, {"date": "2019-01-31", "close": 2.26, "volume": 14734418.0}, {"date": "2019-02-01", "close": 2.24, "volume": 10171674.0}, {"date": "2019-02-04", "close": 2.21, "volume": 27271556.0}, {"date": "2019-02-05", "close": 2.43, "volume": 40847584.0}, {"date": "2019-02-06", "close": 2.41, "volume": 17129812.0}, {"date": "2019-02-07", "close": 2.47, "volume": 11640795.0}, {"date": "2019-02-08", "close": 2.44, "volume": 9281947.0}, {"date": "2019-02-11", "close": 2.42, "volume": 7218503.0}, {"date": "2019-02-12", "close": 2.43, "volume": 6530887.0}, {"date": "2019-02-13", "close": 2.44, "volume": 5745472.0}, {"date": "2019-02-14", "close": 2.25, "volume": 41760548.0}, {"date": "2019-02-15", "close": 2.18, "volume": 22516436.0}, {"date": "2019-02-18", "close": 2.15, "volume": 18972403.0}, {"date": "2019-02-19", "close": 2.22, "volume": 19959535.0}, {"date": "2019-02-20", "close": 2.27, "volume": 19538735.0}, {"date": "2019-02-21", "close": 2.36, "volume": 22987826.0}, {"date": "2019-02-22", "close": 2.35, "volume": 14791993.0}, {"date": "2019-02-25", "close": 2.38, "volume": 14221258.0}, {"date": "2019-02-26", "close": 2.36, "volume": 10674321.0}, {"date": "2019-02-27", "close": 2.37, "volume": 8868020.0}, {"date": "2019-02-28", "close": 2.36, "volume": 13021598.0}, {"date": "2019-03-01", "close": 2.39, "volume": 13227516.0}, {"date": "2019-03-04", "close": 2.4, "volume": 9365615.0}, {"date": "2019-03-05", "close": 2.35, "volume": 14102739.0}, {"date": "2019-03-06", "close": 2.37, "volume": 7998546.0}, {"date": "2019-03-07", "close": 2.37, "volume": 12524803.0}, {"date": "2019-03-08", "close": 2.31, "volume": 9147042.0}, {"date": "2019-03-11", "close": 2.34, "volume": 5719885.0}, {"date": "2019-03-12", "close": 2.3, "volume": 8244520.0}, {"date": "2019-03-13", "close": 2.24, "volume": 13500080.0}, {"date": "2019-03-14", "close": 2.27, "volume": 8887552.0}, {"date": "2019-03-15", "close": 2.29, "volume": 17524085.0}, {"date": "2019-03-18", "close": 2.28, "volume": 6322636.0}, {"date": "2019-03-19", "close": 2.28, "volume": 5714053.0}, {"date": "2019-03-20", "close": 2.22, "volume": 11373286.0}, {"date": "2019-03-21", "close": 2.19, "volume": 19321009.0}, {"date": "2019-03-22", "close": 2.2, "volume": 7366220.0}, {"date": "2019-03-25", "close": 2.15, "volume": 11414665.0}, {"date": "2019-03-26", "close": 2.13, "volume": 16489001.0}, {"date": "2019-03-27", "close": 2.12, "volume": 14209721.0}, {"date": "2019-03-28", "close": 2.09, "volume": 15967098.0}, {"date": "2019-03-29", "close": 2.1, "volume": 14998696.0}, {"date": "2019-04-01", "close": 2.14, "volume": 19219967.0}, {"date": "2019-04-02", "close": 2.17, "volume": 16843260.0}, {"date": "2019-04-03", "close": 2.23, "volume": 15729358.0}, {"date": "2019-04-04", "close": 2.22, "volume": 5348149.0}, {"date": "2019-04-05", "close": 2.17, "volume": 8447673.0}, {"date": "2019-04-08", "close": 2.14, "volume": 12443666.0}, {"date": "2019-04-09", "close": 2.18, "volume": 14331857.0}, {"date": "2019-04-10", "close": 2.21, "volume": 8897976.0}, {"date": "2019-04-11", "close": 2.21, "volume": 7738491.0}, {"date": "2019-04-12", "close": 2.23, "volume": 8332107.0}, {"date": "2019-04-15", "close": 2.22, "volume": 8746458.0}, {"date": "2019-04-16", "close": 2.22, "volume": 6421169.0}, {"date": "2019-04-17", "close": 2.25, "volume": 7247687.0}, {"date": "2019-04-18", "close": 2.28, "volume": 21228496.0}, {"date": "2019-04-23", "close": 2.28, "volume": 6564514.0}, {"date": "2019-04-24", "close": 2.35, "volume": 13629677.0}, {"date": "2019-04-26", "close": 2.32, "volume": 8929948.0}, {"date": "2019-04-29", "close": 2.28, "volume": 10740514.0}, {"date": "2019-04-30", "close": 2.27, "volume": 8301633.0}, {"date": "2019-05-01", "close": 2.31, "volume": 5461825.0}, {"date": "2019-05-02", "close": 2.25, "volume": 29069949.0}, {"date": "2019-05-03", "close": 2.24, "volume": 10325018.0}, {"date": "2019-05-06", "close": 2.21, "volume": 7889662.0}, {"date": "2019-05-07", "close": 2.19, "volume": 8426611.0}, {"date": "2019-05-08", "close": 2.18, "volume": 5332313.0}, {"date": "2019-05-09", "close": 2.21, "volume": 4988328.0}, {"date": "2019-05-10", "close": 2.22, "volume": 6519919.0}, {"date": "2019-05-13", "close": 2.21, "volume": 3662262.0}, {"date": "2019-05-14", "close": 2.16, "volume": 10836768.0}, {"date": "2019-05-15", "close": 2.17, "volume": 7092433.0}, {"date": "2019-05-16", "close": 2.23, "volume": 7727069.0}, {"date": "2019-05-17", "close": 2.2, "volume": 7236554.0}, {"date": "2019-05-20", "close": 2.27, "volume": 14903286.0}, {"date": "2019-05-21", "close": 2.27, "volume": 8132458.0}, {"date": "2019-05-22", "close": 2.21, "volume": 11760250.0}, {"date": "2019-05-23", "close": 2.19, "volume": 7764670.0}, {"date": "2019-05-24", "close": 2.17, "volume": 7949765.0}, {"date": "2019-05-27", "close": 2.18, "volume": 8566158.0}, {"date": "2019-05-28", "close": 2.2, "volume": 13761961.0}, {"date": "2019-05-29", "close": 2.19, "volume": 6709982.0}, {"date": "2019-05-30", "close": 2.18, "volume": 12279526.0}, {"date": "2019-05-31", "close": 2.17, "volume": 13216349.0}, {"date": "2019-06-03", "close": 2.14, "volume": 12674094.0}, {"date": "2019-06-04", "close": 2.12, "volume": 10939201.0}, {"date": "2019-06-05", "close": 2.12, "volume": 6860302.0}, {"date": "2019-06-06", "close": 2.11, "volume": 12040251.0}, {"date": "2019-06-07", "close": 2.13, "volume": 6840261.0}, {"date": "2019-06-11", "close": 2.19, "volume": 12389121.0}, {"date": "2019-06-12", "close": 2.19, "volume": 17382849.0}, {"date": "2019-06-13", "close": 2.24, "volume": 14488083.0}, {"date": "2019-06-14", "close": 2.11, "volume": 32689996.0}, {"date": "2019-06-17", "close": 2.09, "volume": 10881821.0}, {"date": "2019-06-18", "close": 2.09, "volume": 14678108.0}, {"date": "2019-06-19", "close": 2.07, "volume": 11291527.0}, {"date": "2019-06-20", "close": 2.07, "volume": 20796870.0}, {"date": "2019-06-21", "close": 2.07, "volume": 13858632.0}, {"date": "2019-06-24", "close": 2.06, "volume": 10076503.0}, {"date": "2019-06-25", "close": 2.03, "volume": 27522882.0}, {"date": "2019-06-26", "close": 2.07, "volume": 15745607.0}, {"date": "2019-06-27", "close": 2.09, "volume": 7258007.0}, {"date": "2019-06-28", "close": 2.12, "volume": 16848972.0}, {"date": "2019-07-01", "close": 2.14, "volume": 14546780.0}, {"date": "2019-07-02", "close": 2.13, "volume": 8188751.0}, {"date": "2019-07-03", "close": 2.17, "volume": 6242991.0}, {"date": "2019-07-04", "close": 2.17, "volume": 6212688.0}, {"date": "2019-07-05", "close": 2.17, "volume": 6568677.0}, {"date": "2019-07-08", "close": 2.15, "volume": 10127003.0}, {"date": "2019-07-09", "close": 2.14, "volume": 5825403.0}, {"date": "2019-07-10", "close": 2.14, "volume": 5168125.0}, {"date": "2019-07-11", "close": 2.14, "volume": 41318226.0}, {"date": "2019-07-12", "close": 2.15, "volume": 7128560.0}, {"date": "2019-07-15", "close": 1.81, "volume": 78923433.0}, {"date": "2019-07-16", "close": 1.78, "volume": 46068504.0}, {"date": "2019-07-17", "close": 1.8, "volume": 28481805.0}, {"date": "2019-07-18", "close": 1.78, "volume": 16659099.0}, {"date": "2019-07-19", "close": 1.795, "volume": 11316420.0}, {"date": "2019-07-22", "close": 1.78, "volume": 24200221.0}, {"date": "2019-07-23", "close": 1.745, "volume": 32052053.0}, {"date": "2019-07-24", "close": 1.8, "volume": 25782748.0}, {"date": "2019-07-25", "close": 1.835, "volume": 12855916.0}, {"date": "2019-07-26", "close": 1.82, "volume": 14182333.0}, {"date": "2019-07-29", "close": 1.83, "volume": 14812535.0}, {"date": "2019-07-30", "close": 1.83, "volume": 9707022.0}, {"date": "2019-07-31", "close": 1.79, "volume": 16203455.0}, {"date": "2019-08-01", "close": 1.815, "volume": 13656206.0}, {"date": "2019-08-02", "close": 1.835, "volume": 11650494.0}, {"date": "2019-08-05", "close": 1.82, "volume": 10637117.0}, {"date": "2019-08-06", "close": 1.735, "volume": 20629518.0}, {"date": "2019-08-07", "close": 1.73, "volume": 16740681.0}, {"date": "2019-08-09", "close": 1.93, "volume": 96077998.0}, {"date": "2019-08-12", "close": 1.86, "volume": 72998083.0}, {"date": "2019-08-13", "close": 1.81, "volume": 45470490.0}, {"date": "2019-08-14", "close": 1.895, "volume": 45398309.0}, {"date": "2019-08-15", "close": 1.825, "volume": 39837366.0}, {"date": "2019-08-16", "close": 1.735, "volume": 58905638.0}, {"date": "2019-08-19", "close": 1.78, "volume": 42790769.0}, {"date": "2019-08-20", "close": 1.8, "volume": 22267933.0}, {"date": "2019-08-21", "close": 1.74, "volume": 13192128.0}, {"date": "2019-08-22", "close": 1.72, "volume": 15435894.0}, {"date": "2019-08-23", "close": 1.67, "volume": 17988498.0}, {"date": "2019-08-26", "close": 1.635, "volume": 14063622.0}, {"date": "2019-08-27", "close": 1.66, "volume": 23942880.0}, {"date": "2019-08-28", "close": 1.645, "volume": 19105393.0}, {"date": "2019-08-29", "close": 1.67, "volume": 12269238.0}, {"date": "2019-08-30", "close": 1.695, "volume": 22390399.0}, {"date": "2019-09-02", "close": 1.655, "volume": 8737212.0}, {"date": "2019-09-03", "close": 1.62, "volume": 11307752.0}, {"date": "2019-09-04", "close": 1.65, "volume": 16865161.0}, {"date": "2019-09-05", "close": 1.66, "volume": 13066516.0}, {"date": "2019-09-06", "close": 1.745, "volume": 19322699.0}, {"date": "2019-09-09", "close": 1.795, "volume": 14655381.0}, {"date": "2019-09-10", "close": 1.805, "volume": 15227517.0}, {"date": "2019-09-11", "close": 1.87, "volume": 29330210.0}, {"date": "2019-09-12", "close": 1.845, "volume": 18552788.0}, {"date": "2019-09-13", "close": 1.86, "volume": 14220620.0}, {"date": "2019-09-16", "close": 1.83, "volume": 10280265.0}, {"date": "2019-09-17", "close": 1.84, "volume": 10195092.0}, {"date": "2019-09-18", "close": 1.83, "volume": 11276468.0}, {"date": "2019-09-19", "close": 1.87, "volume": 30047627.0}, {"date": "2019-09-20", "close": 1.855, "volume": 14440457.0}, {"date": "2019-09-23", "close": 1.87, "volume": 6624374.0}, {"date": "2019-09-24", "close": 1.865, "volume": 5304052.0}, {"date": "2019-09-25", "close": 1.805, "volume": 12024426.0}, {"date": "2019-09-26", "close": 1.78, "volume": 8656194.0}, {"date": "2019-09-27", "close": 1.8, "volume": 12198516.0}, {"date": "2019-09-30", "close": 1.825, "volume": 29249646.0}, {"date": "2019-10-01", "close": 1.825, "volume": 11813314.0}, {"date": "2019-10-02", "close": 1.77, "volume": 14594748.0}, {"date": "2019-10-03", "close": 1.73, "volume": 17181494.0}, {"date": "2019-10-04", "close": 1.7, "volume": 12777097.0}, {"date": "2019-10-07", "close": 1.705, "volume": 4298442.0}, {"date": "2019-10-08", "close": 1.67, "volume": 22114056.0}, {"date": "2019-10-09", "close": 1.6, "volume": 29018500.0}, {"date": "2019-10-10", "close": 1.595, "volume": 15943423.0}, {"date": "2019-10-11", "close": 1.61, "volume": 15580595.0}, {"date": "2019-10-14", "close": 1.67, "volume": 17592480.0}, {"date": "2019-10-15", "close": 1.675, "volume": 7631735.0}, {"date": "2019-10-16", "close": 1.7, "volume": 11231842.0}, {"date": "2019-10-17", "close": 1.7, "volume": 8837136.0}, {"date": "2019-10-18", "close": 1.74, "volume": 13906510.0}, {"date": "2019-10-21", "close": 1.76, "volume": 10933000.0}, {"date": "2019-10-22", "close": 1.8, "volume": 17858882.0}, {"date": "2019-10-23", "close": 1.79, "volume": 13253857.0}, {"date": "2019-10-24", "close": 1.81, "volume": 26743842.0}, {"date": "2019-10-25", "close": 1.855, "volume": 15404486.0}, {"date": "2019-10-28", "close": 1.83, "volume": 10807949.0}, {"date": "2019-10-29", "close": 1.84, "volume": 13746156.0}, {"date": "2019-10-30", "close": 1.82, "volume": 9950254.0}, {"date": "2019-10-31", "close": 1.835, "volume": 8926697.0}, {"date": "2019-11-01", "close": 1.86, "volume": 13280351.0}, {"date": "2019-11-04", "close": 1.845, "volume": 6795733.0}, {"date": "2019-11-05", "close": 1.84, "volume": 5656232.0}, {"date": "2019-11-06", "close": 1.9, "volume": 15441624.0}, {"date": "2019-11-07", "close": 1.94, "volume": 16684846.0}, {"date": "2019-11-08", "close": 1.945, "volume": 10387613.0}, {"date": "2019-11-11", "close": 1.975, "volume": 12300461.0}, {"date": "2019-11-12", "close": 1.975, "volume": 8780102.0}, {"date": "2019-11-13", "close": 1.965, "volume": 10830018.0}, {"date": "2019-11-14", "close": 1.965, "volume": 12363466.0}, {"date": "2019-11-15", "close": 2.02, "volume": 16032782.0}, {"date": "2019-11-18", "close": 1.98, "volume": 9582588.0}, {"date": "2019-11-19", "close": 2.02, "volume": 19774643.0}, {"date": "2019-11-20", "close": 1.95, "volume": 13286646.0}, {"date": "2019-11-21", "close": 1.96, "volume": 11153315.0}, {"date": "2019-11-22", "close": 1.955, "volume": 9145950.0}, {"date": "2019-11-25", "close": 1.965, "volume": 7245667.0}, {"date": "2019-11-26", "close": 1.9, "volume": 22284589.0}, {"date": "2019-11-27", "close": 1.935, "volume": 7654487.0}, {"date": "2019-11-28", "close": 1.95, "volume": 6899743.0}, {"date": "2019-11-29", "close": 1.955, "volume": 7526758.0}, {"date": "2019-12-02", "close": 1.955, "volume": 6473509.0}, {"date": "2019-12-03", "close": 1.88, "volume": 12682667.0}, {"date": "2019-12-04", "close": 1.84, "volume": 11933236.0}, {"date": "2019-12-05", "close": 1.87, "volume": 7982049.0}, {"date": "2019-12-06", "close": 1.845, "volume": 6541747.0}, {"date": "2019-12-09", "close": 1.89, "volume": 9076135.0}, {"date": "2019-12-10", "close": 1.9, "volume": 5096529.0}, {"date": "2019-12-11", "close": 1.895, "volume": 6960366.0}, {"date": "2019-12-12", "close": 1.865, "volume": 20346211.0}, {"date": "2019-12-13", "close": 1.945, "volume": 12225446.0}, {"date": "2019-12-16", "close": 1.96, "volume": 7212080.0}, {"date": "2019-12-17", "close": 1.93, "volume": 8543339.0}, {"date": "2019-12-18", "close": 1.915, "volume": 7709528.0}, {"date": "2019-12-19", "close": 1.91, "volume": 11218320.0}, {"date": "2019-12-20", "close": 1.91, "volume": 18828008.0}, {"date": "2019-12-23", "close": 1.91, "volume": 5052281.0}, {"date": "2019-12-24", "close": 1.89, "volume": 3030100.0}, {"date": "2019-12-27", "close": 1.92, "volume": 4503387.0}, {"date": "2019-12-30", "close": 1.92, "volume": 4422269.0}, {"date": "2019-12-31", "close": 1.915, "volume": 5206277.0}, {"date": "2020-01-02", "close": 1.915, "volume": 7344885.0}, {"date": "2020-01-03", "close": 1.92, "volume": 6161071.0}, {"date": "2020-01-06", "close": 1.91, "volume": 7449742.0}, {"date": "2020-01-07", "close": 1.9, "volume": 9923987.0}, {"date": "2020-01-08", "close": 1.86, "volume": 11321403.0}, {"date": "2020-01-09", "close": 1.855, "volume": 8937938.0}, {"date": "2020-01-10", "close": 1.88, "volume": 8113831.0}, {"date": "2020-01-13", "close": 1.87, "volume": 4105703.0}, {"date": "2020-01-14", "close": 1.895, "volume": 7154172.0}, {"date": "2020-01-15", "close": 1.92, "volume": 5764787.0}, {"date": "2020-01-16", "close": 1.95, "volume": 7345147.0}, {"date": "2020-01-17", "close": 1.93, "volume": 6366103.0}, {"date": "2020-01-20", "close": 1.915, "volume": 5194181.0}, {"date": "2020-01-21", "close": 1.875, "volume": 9574184.0}, {"date": "2020-01-22", "close": 1.88, "volume": 6693495.0}, {"date": "2020-01-23", "close": 1.85, "volume": 7044846.0}, {"date": "2020-01-24", "close": 1.86, "volume": 4243781.0}, {"date": "2020-01-28", "close": 1.84, "volume": 7844025.0}, {"date": "2020-01-29", "close": 1.84, "volume": 7202115.0}, {"date": "2020-01-30", "close": 1.83, "volume": 11899022.0}, {"date": "2020-01-31", "close": 1.825, "volume": 8530603.0}, {"date": "2020-02-03", "close": 1.75, "volume": 22267956.0}, {"date": "2020-02-04", "close": 1.76, "volume": 9872180.0}, {"date": "2020-02-05", "close": 1.765, "volume": 10467912.0}, {"date": "2020-02-06", "close": 1.77, "volume": 13196259.0}, {"date": "2020-02-07", "close": 1.745, "volume": 22407555.0}, {"date": "2020-02-10", "close": 1.725, "volume": 7618545.0}, {"date": "2020-02-11", "close": 1.745, "volume": 22789124.0}, {"date": "2020-02-12", "close": 1.825, "volume": 22176703.0}, {"date": "2020-02-13", "close": 1.815, "volume": 27366567.0}, {"date": "2020-02-14", "close": 1.825, "volume": 25209063.0}, {"date": "2020-02-17", "close": 1.89, "volume": 13734321.0}, {"date": "2020-02-18", "close": 1.99, "volume": 27594274.0}, {"date": "2020-02-19", "close": 2.08, "volume": 33722523.0}, {"date": "2020-02-20", "close": 2.05, "volume": 34758038.0}, {"date": "2020-02-21", "close": 2.06, "volume": 16320996.0}, {"date": "2020-02-24", "close": 1.965, "volume": 20730948.0}, {"date": "2020-02-25", "close": 1.935, "volume": 13963508.0}, {"date": "2020-02-26", "close": 1.845, "volume": 16928439.0}, {"date": "2020-02-27", "close": 1.77, "volume": 29786147.0}, {"date": "2020-02-28", "close": 1.675, "volume": 39098832.0}, {"date": "2020-03-02", "close": 1.67, "volume": 33669605.0}, {"date": "2020-03-03", "close": 1.67, "volume": 25797093.0}, {"date": "2020-03-04", "close": 1.63, "volume": 19112126.0}, {"date": "2020-03-05", "close": 1.645, "volume": 25474667.0}, {"date": "2020-03-06", "close": 1.575, "volume": 20880040.0}, {"date": "2020-03-09", "close": 1.415, "volume": 44310980.0}, {"date": "2020-03-10", "close": 1.47, "volume": 37067464.0}, {"date": "2020-03-11", "close": 1.435, "volume": 32973232.0}, {"date": "2020-03-12", "close": 1.355, "volume": 41534387.0}, {"date": "2020-03-13", "close": 1.445, "volume": 49889354.0}, {"date": "2020-03-16", "close": 1.31, "volume": 39166900.0}, {"date": "2020-03-17", "close": 1.445, "volume": 38176202.0}, {"date": "2020-03-18", "close": 1.37, "volume": 29212281.0}, {"date": "2020-03-19", "close": 1.32, "volume": 36498929.0}, {"date": "2020-03-20", "close": 1.31, "volume": 27773237.0}, {"date": "2020-03-23", "close": 1.14, "volume": 36777505.0}, {"date": "2020-03-24", "close": 1.11, "volume": 27829610.0}, {"date": "2020-03-25", "close": 1.14, "volume": 28812012.0}, {"date": "2020-03-26", "close": 1.235, "volume": 31943417.0}, {"date": "2020-03-27", "close": 1.27, "volume": 38294004.0}, {"date": "2020-03-30", "close": 1.335, "volume": 14067395.0}, {"date": "2020-03-31", "close": 1.335, "volume": 26764760.0}, {"date": "2020-04-01", "close": 1.41, "volume": 20617848.0}, {"date": "2020-04-02", "close": 1.33, "volume": 18768198.0}, {"date": "2020-04-03", "close": 1.21, "volume": 31308539.0}, {"date": "2020-04-06", "close": 1.28, "volume": 21096873.0}, {"date": "2020-04-07", "close": 1.29, "volume": 16991614.0}, {"date": "2020-04-08", "close": 1.31, "volume": 16806700.0}, {"date": "2020-04-09", "close": 1.305, "volume": 15720498.0}, {"date": "2020-04-14", "close": 1.435, "volume": 20524913.0}, {"date": "2020-04-15", "close": 1.425, "volume": 13195199.0}, {"date": "2020-04-16", "close": 1.435, "volume": 18471820.0}, {"date": "2020-04-17", "close": 1.46, "volume": 17505387.0}, {"date": "2020-04-20", "close": 1.375, "volume": 20106832.0}, {"date": "2020-04-21", "close": 1.36, "volume": 12274783.0}, {"date": "2020-04-22", "close": 1.305, "volume": 22141373.0}, {"date": "2020-04-23", "close": 1.295, "volume": 14522392.0}, {"date": "2020-04-24", "close": 1.3, "volume": 8815659.0}, {"date": "2020-04-27", "close": 1.33, "volume": 9277194.0}, {"date": "2020-04-28", "close": 1.32, "volume": 7593215.0}, {"date": "2020-04-29", "close": 1.34, "volume": 7216358.0}, {"date": "2020-04-30", "close": 1.43, "volume": 17937999.0}, {"date": "2020-05-01", "close": 1.345, "volume": 13682557.0}, {"date": "2020-05-04", "close": 1.37, "volume": 10618834.0}, {"date": "2020-05-05", "close": 1.405, "volume": 6557079.0}, {"date": "2020-05-06", "close": 1.39, "volume": 4972127.0}, {"date": "2020-05-07", "close": 1.365, "volume": 8348474.0}, {"date": "2020-05-08", "close": 1.41, "volume": 28748026.0}, {"date": "2020-05-11", "close": 1.425, "volume": 9735786.0}, {"date": "2020-05-12", "close": 1.405, "volume": 9354965.0}, {"date": "2020-05-13", "close": 1.425, "volume": 8753940.0}, {"date": "2020-05-14", "close": 1.39, "volume": 8607055.0}, {"date": "2020-05-15", "close": 1.445, "volume": 9806286.0}, {"date": "2020-05-18", "close": 1.44, "volume": 6729242.0}, {"date": "2020-05-19", "close": 1.48, "volume": 9514490.0}, {"date": "2020-05-20", "close": 1.505, "volume": 11272896.0}, {"date": "2020-05-21", "close": 1.55, "volume": 11072100.0}, {"date": "2020-05-22", "close": 1.54, "volume": 10581625.0}, {"date": "2020-05-25", "close": 1.56, "volume": 13936788.0}, {"date": "2020-05-26", "close": 1.595, "volume": 11733096.0}, {"date": "2020-05-27", "close": 1.65, "volume": 16371106.0}, {"date": "2020-05-28", "close": 1.695, "volume": 16619986.0}, {"date": "2020-05-29", "close": 1.63, "volume": 19036220.0}, {"date": "2020-06-01", "close": 1.675, "volume": 14511357.0}, {"date": "2020-06-02", "close": 1.73, "volume": 14841534.0}, {"date": "2020-06-03", "close": 1.765, "volume": 16505722.0}, {"date": "2020-06-04", "close": 1.79, "volume": 19484263.0}, {"date": "2020-06-05", "close": 1.79, "volume": 16310420.0}, {"date": "2020-06-09", "close": 1.81, "volume": 17037462.0}, {"date": "2020-06-10", "close": 1.845, "volume": 14306264.0}, {"date": "2020-06-11", "close": 1.755, "volume": 17608060.0}, {"date": "2020-06-12", "close": 1.715, "volume": 14776044.0}, {"date": "2020-06-15", "close": 1.68, "volume": 11637657.0}, {"date": "2020-06-16", "close": 1.77, "volume": 17193703.0}, {"date": "2020-06-17", "close": 1.74, "volume": 13553755.0}, {"date": "2020-06-18", "close": 1.745, "volume": 16443412.0}, {"date": "2020-06-19", "close": 1.755, "volume": 42292009.0}, {"date": "2020-06-22", "close": 1.765, "volume": 9367909.0}, {"date": "2020-06-23", "close": 1.905, "volume": 42751773.0}, {"date": "2020-06-24", "close": 1.85, "volume": 16016954.0}, {"date": "2020-06-25", "close": 1.775, "volume": 17226477.0}, {"date": "2020-06-26", "close": 1.86, "volume": 30437370.0}, {"date": "2020-06-29", "close": 1.825, "volume": 14152781.0}, {"date": "2020-06-30", "close": 1.855, "volume": 21055603.0}, {"date": "2020-07-01", "close": 1.885, "volume": 14075856.0}, {"date": "2020-07-02", "close": 1.87, "volume": 11676017.0}, {"date": "2020-07-03", "close": 1.825, "volume": 13332486.0}, {"date": "2020-07-06", "close": 1.815, "volume": 10501606.0}, {"date": "2020-07-07", "close": 1.82, "volume": 13499863.0}, {"date": "2020-07-08", "close": 1.77, "volume": 13923798.0}, {"date": "2020-07-09", "close": 1.755, "volume": 13079730.0}, {"date": "2020-07-10", "close": 1.715, "volume": 14679336.0}, {"date": "2020-07-13", "close": 1.745, "volume": 12583758.0}, {"date": "2020-07-14", "close": 1.745, "volume": 7180957.0}, {"date": "2020-07-15", "close": 1.755, "volume": 10222522.0}, {"date": "2020-07-16", "close": 1.75, "volume": 10479572.0}, {"date": "2020-07-17", "close": 1.76, "volume": 8127802.0}, {"date": "2020-07-20", "close": 1.74, "volume": 4628082.0}, {"date": "2020-07-21", "close": 1.755, "volume": 6400624.0}, {"date": "2020-07-22", "close": 1.735, "volume": 9859764.0}, {"date": "2020-07-23", "close": 1.74, "volume": 12060169.0}, {"date": "2020-07-24", "close": 1.71, "volume": 6049325.0}, {"date": "2020-07-27", "close": 1.71, "volume": 5031832.0}, {"date": "2020-07-28", "close": 1.69, "volume": 8156786.0}, {"date": "2020-07-29", "close": 1.69, "volume": 6444176.0}, {"date": "2020-07-30", "close": 1.68, "volume": 13710695.0}, {"date": "2020-07-31", "close": 1.465, "volume": 43078349.0}, {"date": "2020-08-03", "close": 1.465, "volume": 54966092.0}, {"date": "2020-08-04", "close": 1.45, "volume": 16945315.0}, {"date": "2020-08-05", "close": 1.425, "volume": 12250200.0}, {"date": "2020-08-06", "close": 1.445, "volume": 18194556.0}, {"date": "2020-08-07", "close": 1.415, "volume": 10022184.0}, {"date": "2020-08-10", "close": 1.395, "volume": 23662451.0}, {"date": "2020-08-11", "close": 1.38, "volume": 14104537.0}, {"date": "2020-08-12", "close": 1.38, "volume": 12430005.0}, {"date": "2020-08-13", "close": 1.53, "volume": 42055422.0}, {"date": "2020-08-14", "close": 1.56, "volume": 18302039.0}, {"date": "2020-08-17", "close": 1.495, "volume": 26295756.0}, {"date": "2020-08-18", "close": 1.465, "volume": 25740787.0}, {"date": "2020-08-19", "close": 1.445, "volume": 31649782.0}, {"date": "2020-08-20", "close": 1.435, "volume": 13969118.0}, {"date": "2020-08-21", "close": 1.43, "volume": 14401843.0}, {"date": "2020-08-24", "close": 1.445, "volume": 23591938.0}, {"date": "2020-08-25", "close": 1.475, "volume": 18856303.0}, {"date": "2020-08-26", "close": 1.485, "volume": 39636502.0}, {"date": "2020-08-27", "close": 1.495, "volume": 16968317.0}, {"date": "2020-08-28", "close": 1.505, "volume": 21044341.0}, {"date": "2020-08-31", "close": 1.53, "volume": 20199954.0}, {"date": "2020-09-01", "close": 1.54, "volume": 28289893.0}, {"date": "2020-09-02", "close": 1.615, "volume": 31500781.0}, {"date": "2020-09-03", "close": 1.66, "volume": 20230569.0}, {"date": "2020-09-04", "close": 1.63, "volume": 13167435.0}, {"date": "2020-09-07", "close": 1.59, "volume": 14606789.0}, {"date": "2020-09-08", "close": 1.57, "volume": 14424434.0}, {"date": "2020-09-09", "close": 1.52, "volume": 22010008.0}, {"date": "2020-09-10", "close": 1.57, "volume": 20774476.0}, {"date": "2020-09-11", "close": 1.54, "volume": 10538409.0}, {"date": "2020-09-14", "close": 1.545, "volume": 9053500.0}, {"date": "2020-09-15", "close": 1.495, "volume": 25987664.0}, {"date": "2020-09-16", "close": 1.51, "volume": 12023009.0}, {"date": "2020-09-17", "close": 1.525, "volume": 21184033.0}, {"date": "2020-09-18", "close": 1.4, "volume": 32423945.0}, {"date": "2020-09-21", "close": 1.36, "volume": 11183421.0}, {"date": "2020-09-22", "close": 1.355, "volume": 11027585.0}, {"date": "2020-09-23", "close": 1.36, "volume": 22689030.0}, {"date": "2020-09-24", "close": 1.355, "volume": 10202318.0}, {"date": "2020-09-25", "close": 1.345, "volume": 14697044.0}, {"date": "2020-09-28", "close": 1.355, "volume": 8401582.0}, {"date": "2020-09-29", "close": 1.35, "volume": 10023779.0}, {"date": "2020-09-30", "close": 1.305, "volume": 16514743.0}, {"date": "2020-10-01", "close": 1.345, "volume": 11039840.0}, {"date": "2020-10-02", "close": 1.325, "volume": 11882661.0}, {"date": "2020-10-05", "close": 1.37, "volume": 5927735.0}, {"date": "2020-10-06", "close": 1.345, "volume": 11411321.0}, {"date": "2020-10-07", "close": 1.36, "volume": 8293463.0}, {"date": "2020-10-08", "close": 1.36, "volume": 6858539.0}, {"date": "2020-10-09", "close": 1.415, "volume": 14467488.0}, {"date": "2020-10-12", "close": 1.415, "volume": 10623400.0}, {"date": "2020-10-13", "close": 1.42, "volume": 13905766.0}, {"date": "2020-10-14", "close": 1.405, "volume": 11870097.0}, {"date": "2020-10-15", "close": 1.41, "volume": 9045245.0}, {"date": "2020-10-16", "close": 1.42, "volume": 12832786.0}, {"date": "2020-10-19", "close": 1.455, "volume": 12374461.0}, {"date": "2020-10-20", "close": 1.445, "volume": 9967732.0}, {"date": "2020-10-21", "close": 1.44, "volume": 8116588.0}, {"date": "2020-10-22", "close": 1.36, "volume": 19564337.0}, {"date": "2020-10-23", "close": 1.355, "volume": 6311964.0}, {"date": "2020-10-26", "close": 1.345, "volume": 6351516.0}, {"date": "2020-10-27", "close": 1.3, "volume": 15374588.0}, {"date": "2020-10-28", "close": 1.305, "volume": 12462082.0}, {"date": "2020-10-29", "close": 1.28, "volume": 10408270.0}, {"date": "2020-10-30", "close": 1.53, "volume": 73685794.0}, {"date": "2020-11-02", "close": 1.68, "volume": 35028138.0}, {"date": "2020-11-03", "close": 1.66, "volume": 16267613.0}, {"date": "2020-11-04", "close": 1.665, "volume": 15765897.0}, {"date": "2020-11-05", "close": 1.67, "volume": 11075256.0}, {"date": "2020-11-06", "close": 1.7, "volume": 10347521.0}, {"date": "2020-11-09", "close": 1.71, "volume": 11249886.0}, {"date": "2020-11-10", "close": 1.695, "volume": 15255562.0}, {"date": "2020-11-11", "close": 1.72, "volume": 16151899.0}, {"date": "2020-11-12", "close": 1.73, "volume": 9527149.0}, {"date": "2020-11-13", "close": 1.74, "volume": 5556489.0}, {"date": "2020-11-16", "close": 1.745, "volume": 508552.0}, {"date": "2020-11-17", "close": 1.73, "volume": 11043739.0}, {"date": "2020-11-18", "close": 1.74, "volume": 9168592.0}, {"date": "2020-11-19", "close": 1.74, "volume": 7863928.0}, {"date": "2020-11-20", "close": 1.71, "volume": 7406201.0}, {"date": "2020-11-23", "close": 1.71, "volume": 3373007.0}, {"date": "2020-11-24", "close": 1.725, "volume": 6440640.0}, {"date": "2020-11-25", "close": 1.73, "volume": 7347190.0}, {"date": "2020-11-26", "close": 1.73, "volume": 3534373.0}, {"date": "2020-11-27", "close": 1.74, "volume": 6631441.0}, {"date": "2020-11-30", "close": 1.71, "volume": 17857486.0}, {"date": "2020-12-01", "close": 1.73, "volume": 8501312.0}, {"date": "2020-12-02", "close": 1.765, "volume": 15229676.0}, {"date": "2020-12-03", "close": 1.71, "volume": 11567614.0}, {"date": "2020-12-04", "close": 1.72, "volume": 16939163.0}, {"date": "2020-12-07", "close": 1.74, "volume": 8308683.0}, {"date": "2020-12-08", "close": 1.74, "volume": 6930494.0}, {"date": "2020-12-09", "close": 1.74, "volume": 5277108.0}, {"date": "2020-12-10", "close": 1.74, "volume": 8725400.0}, {"date": "2020-12-11", "close": 1.715, "volume": 7898648.0}, {"date": "2020-12-14", "close": 1.745, "volume": 6789823.0}, {"date": "2020-12-15", "close": 1.735, "volume": 6751828.0}, {"date": "2020-12-16", "close": 1.72, "volume": 6108901.0}, {"date": "2020-12-17", "close": 1.735, "volume": 9420193.0}, {"date": "2020-12-18", "close": 1.695, "volume": 25609239.0}, {"date": "2020-12-21", "close": 1.615, "volume": 14298358.0}, {"date": "2020-12-22", "close": 1.605, "volume": 15802034.0}, {"date": "2020-12-23", "close": 1.58, "volume": 8590348.0}, {"date": "2020-12-24", "close": 1.595, "volume": 5293714.0}, {"date": "2020-12-29", "close": 1.595, "volume": 6272665.0}, {"date": "2020-12-30", "close": 1.59, "volume": 6828671.0}, {"date": "2020-12-31", "close": 1.56, "volume": 6495170.0}, {"date": "2021-01-04", "close": 1.56, "volume": 6958936.0}, {"date": "2021-01-05", "close": 1.535, "volume": 7902919.0}, {"date": "2021-01-06", "close": 1.57, "volume": 8653540.0}, {"date": "2021-01-07", "close": 1.615, "volume": 11795137.0}, {"date": "2021-01-08", "close": 1.61, "volume": 5809958.0}, {"date": "2021-01-11", "close": 1.6, "volume": 4764511.0}, {"date": "2021-01-12", "close": 1.61, "volume": 6788723.0}, {"date": "2021-01-13", "close": 1.58, "volume": 6020313.0}, {"date": "2021-01-14", "close": 1.58, "volume": 5037873.0}, {"date": "2021-01-15", "close": 1.565, "volume": 9143577.0}, {"date": "2021-01-18", "close": 1.55, "volume": 4462991.0}, {"date": "2021-01-19", "close": 1.555, "volume": 10534961.0}, {"date": "2021-01-20", "close": 1.555, "volume": 9467174.0}, {"date": "2021-01-21", "close": 1.565, "volume": 4829817.0}, {"date": "2021-01-22", "close": 1.555, "volume": 5656726.0}, {"date": "2021-01-25", "close": 1.55, "volume": 4158714.0}, {"date": "2021-01-27", "close": 1.525, "volume": 6371409.0}, {"date": "2021-01-28", "close": 1.47, "volume": 10080001.0}, {"date": "2021-01-29", "close": 1.485, "volume": 11360091.0}, {"date": "2021-02-01", "close": 1.5, "volume": 8781722.0}, {"date": "2021-02-02", "close": 1.51, "volume": 4885654.0}, {"date": "2021-02-03", "close": 1.55, "volume": 8486768.0}, {"date": "2021-02-04", "close": 1.53, "volume": 4667104.0}, {"date": "2021-02-05", "close": 1.575, "volume": 7447372.0}, {"date": "2021-02-08", "close": 1.56, "volume": 6080161.0}, {"date": "2021-02-09", "close": 1.525, "volume": 6365713.0}, {"date": "2021-02-10", "close": 1.54, "volume": 8920330.0}, {"date": "2021-02-11", "close": 1.37, "volume": 37564896.0}, {"date": "2021-02-12", "close": 1.32, "volume": 23893525.0}, {"date": "2021-02-15", "close": 1.34, "volume": 17814437.0}, {"date": "2021-02-16", "close": 1.36, "volume": 9593950.0}, {"date": "2021-02-17", "close": 1.38, "volume": 13308426.0}, {"date": "2021-02-18", "close": 1.35, "volume": 21245045.0}, {"date": "2021-02-19", "close": 1.35, "volume": 12258234.0}, {"date": "2021-02-22", "close": 1.335, "volume": 6140628.0}, {"date": "2021-02-23", "close": 1.36, "volume": 8152241.0}, {"date": "2021-02-24", "close": 1.375, "volume": 6719947.0}, {"date": "2021-02-25", "close": 1.395, "volume": 9639137.0}, {"date": "2021-02-26", "close": 1.5, "volume": 41281542.0}, {"date": "2021-03-01", "close": 1.45, "volume": 16933980.0}, {"date": "2021-03-02", "close": 1.44, "volume": 12720115.0}, {"date": "2021-03-03", "close": 1.45, "volume": 8509139.0}, {"date": "2021-03-04", "close": 1.415, "volume": 12352699.0}, {"date": "2021-03-05", "close": 1.41, "volume": 9234575.0}, {"date": "2021-03-08", "close": 1.43, "volume": 6966191.0}, {"date": "2021-03-09", "close": 1.465, "volume": 10285502.0}, {"date": "2021-03-10", "close": 1.46, "volume": 8431461.0}, {"date": "2021-03-11", "close": 1.43, "volume": 10865119.0}, {"date": "2021-03-12", "close": 1.425, "volume": 4288955.0}, {"date": "2021-03-15", "close": 1.455, "volume": 6440508.0}, {"date": "2021-03-16", "close": 1.46, "volume": 7372156.0}, {"date": "2021-03-17", "close": 1.425, "volume": 11464171.0}, {"date": "2021-03-18", "close": 1.415, "volume": 7862805.0}, {"date": "2021-03-19", "close": 1.41, "volume": 15383780.0}, {"date": "2021-03-22", "close": 1.415, "volume": 6032738.0}, {"date": "2021-03-23", "close": 1.395, "volume": 8883714.0}, {"date": "2021-03-24", "close": 1.385, "volume": 8453304.0}, {"date": "2021-03-25", "close": 1.335, "volume": 16383972.0}, {"date": "2021-03-26", "close": 1.345, "volume": 21954985.0}, {"date": "2021-03-29", "close": 1.3, "volume": 18931116.0}, {"date": "2021-03-30", "close": 1.285, "volume": 10255607.0}, {"date": "2021-03-31", "close": 1.265, "volume": 22343693.0}, {"date": "2021-04-01", "close": 1.325, "volume": 20827490.0}, {"date": "2021-04-06", "close": 1.26, "volume": 27985716.0}, {"date": "2021-04-07", "close": 1.245, "volume": 27387013.0}, {"date": "2021-04-08", "close": 1.28, "volume": 20859190.0}, {"date": "2021-04-09", "close": 1.26, "volume": 12131089.0}, {"date": "2021-04-12", "close": 1.26, "volume": 9780802.0}, {"date": "2021-04-13", "close": 1.24, "volume": 18281421.0}, {"date": "2021-04-14", "close": 1.23, "volume": 13588300.0}, {"date": "2021-04-15", "close": 1.22, "volume": 24218876.0}, {"date": "2021-04-16", "close": 1.19, "volume": 30442954.0}, {"date": "2021-04-19", "close": 1.18, "volume": 15767533.0}, {"date": "2021-04-20", "close": 1.2, "volume": 13150395.0}, {"date": "2021-04-21", "close": 1.165, "volume": 21739334.0}, {"date": "2021-04-22", "close": 1.125, "volume": 32018198.0}, {"date": "2021-04-23", "close": 1.135, "volume": 38310256.0}, {"date": "2021-04-26", "close": 1.14, "volume": 15585038.0}, {"date": "2021-04-27", "close": 1.12, "volume": 11674804.0}, {"date": "2021-04-28", "close": 1.095, "volume": 27172692.0}, {"date": "2021-04-29", "close": 1.135, "volume": 15552721.0}, {"date": "2021-04-30", "close": 1.115, "volume": 12754076.0}, {"date": "2021-05-03", "close": 1.09, "volume": 11742156.0}, {"date": "2021-05-04", "close": 1.085, "volume": 13132345.0}, {"date": "2021-05-05", "close": 1.075, "volume": 12573386.0}, {"date": "2021-05-06", "close": 1.07, "volume": 16485906.0}, {"date": "2021-05-07", "close": 1.075, "volume": 12608914.0}, {"date": "2021-05-10", "close": 1.125, "volume": 22981576.0}, {"date": "2021-05-11", "close": 1.09, "volume": 24464194.0}, {"date": "2021-05-12", "close": 1.08, "volume": 32988962.0}, {"date": "2021-05-13", "close": 1.07, "volume": 10383598.0}, {"date": "2021-05-14", "close": 1.09, "volume": 7443811.0}, {"date": "2021-05-17", "close": 1.095, "volume": 16281183.0}, {"date": "2021-05-18", "close": 1.095, "volume": 19366446.0}, {"date": "2021-05-19", "close": 1.065, "volume": 22427144.0}, {"date": "2021-05-20", "close": 1.09, "volume": 19123564.0}, {"date": "2021-05-21", "close": 1.125, "volume": 21889767.0}, {"date": "2021-05-24", "close": 1.085, "volume": 20147132.0}, {"date": "2021-05-25", "close": 1.075, "volume": 26072938.0}, {"date": "2021-05-26", "close": 1.065, "volume": 20482772.0}, {"date": "2021-05-27", "close": 1.155, "volume": 379491774.0}, {"date": "2021-05-28", "close": 1.175, "volume": 29721923.0}, {"date": "2021-05-31", "close": 1.125, "volume": 23914284.0}, {"date": "2021-06-01", "close": 1.115, "volume": 12947641.0}, {"date": "2021-06-02", "close": 1.12, "volume": 18598517.0}, {"date": "2021-06-03", "close": 1.12, "volume": 26922526.0}, {"date": "2021-06-04", "close": 1.15, "volume": 24062068.0}, {"date": "2021-06-07", "close": 1.175, "volume": 15794088.0}, {"date": "2021-06-08", "close": 1.175, "volume": 9416359.0}, {"date": "2021-06-09", "close": 1.165, "volume": 10105794.0}, {"date": "2021-06-10", "close": 1.205, "volume": 29523622.0}, {"date": "2021-06-11", "close": 1.22, "volume": 19947601.0}, {"date": "2021-06-15", "close": 1.22, "volume": 15929454.0}, {"date": "2021-06-16", "close": 1.235, "volume": 25168464.0}, {"date": "2021-06-17", "close": 1.225, "volume": 27495655.0}, {"date": "2021-06-18", "close": 1.245, "volume": 32350337.0}, {"date": "2021-06-21", "close": 1.17, "volume": 23049758.0}, {"date": "2021-06-22", "close": 1.18, "volume": 16882974.0}, {"date": "2021-06-23", "close": 1.16, "volume": 17212246.0}, {"date": "2021-06-24", "close": 1.16, "volume": 11612435.0}, {"date": "2021-06-25", "close": 1.195, "volume": 18391090.0}, {"date": "2021-06-28", "close": 1.17, "volume": 8116013.0}, {"date": "2021-06-29", "close": 1.15, "volume": 14778603.0}, {"date": "2021-06-30", "close": 1.125, "volume": 18482588.0}, {"date": "2021-07-01", "close": 1.13, "volume": 6548862.0}, {"date": "2021-07-02", "close": 1.135, "volume": 5764641.0}, {"date": "2021-07-05", "close": 1.115, "volume": 9553577.0}, {"date": "2021-07-06", "close": 1.1, "volume": 9655723.0}, {"date": "2021-07-07", "close": 1.12, "volume": 13286442.0}, {"date": "2021-07-08", "close": 1.12, "volume": 8553909.0}, {"date": "2021-07-09", "close": 1.11, "volume": 10305005.0}, {"date": "2021-07-12", "close": 1.13, "volume": 5532343.0}, {"date": "2021-07-13", "close": 1.12, "volume": 6782840.0}, {"date": "2021-07-14", "close": 1.12, "volume": 5146081.0}, {"date": "2021-07-15", "close": 1.11, "volume": 7261552.0}, {"date": "2021-07-16", "close": 1.1, "volume": 12615568.0}, {"date": "2021-07-19", "close": 1.075, "volume": 8822929.0}, {"date": "2021-07-20", "close": 1.06, "volume": 18042630.0}, {"date": "2021-07-21", "close": 1.07, "volume": 7753821.0}, {"date": "2021-07-22", "close": 1.085, "volume": 8632593.0}, {"date": "2021-07-23", "close": 1.09, "volume": 5098093.0}, {"date": "2021-07-26", "close": 1.075, "volume": 8793153.0}, {"date": "2021-07-27", "close": 1.075, "volume": 6317723.0}, {"date": "2021-07-28", "close": 1.065, "volume": 8471701.0}, {"date": "2021-07-29", "close": 1.065, "volume": 8585246.0}, {"date": "2021-07-30", "close": 1.04, "volume": 24240953.0}, {"date": "2021-08-02", "close": 1.075, "volume": 10580979.0}, {"date": "2021-08-03", "close": 1.07, "volume": 9688246.0}, {"date": "2021-08-04", "close": 1.065, "volume": 5684626.0}, {"date": "2021-08-05", "close": 1.065, "volume": 5720323.0}, {"date": "2021-08-06", "close": 1.065, "volume": 6708948.0}, {"date": "2021-08-09", "close": 1.065, "volume": 5330006.0}, {"date": "2021-08-10", "close": 1.065, "volume": 5442456.0}, {"date": "2021-08-11", "close": 1.08, "volume": 17992994.0}, {"date": "2021-08-12", "close": 1.115, "volume": 23605003.0}, {"date": "2021-08-13", "close": 1.155, "volume": 24558498.0}, {"date": "2021-08-16", "close": 1.1, "volume": 13762608.0}, {"date": "2021-08-17", "close": 1.065, "volume": 13212289.0}, {"date": "2021-08-18", "close": 1.055, "volume": 10432885.0}, {"date": "2021-08-19", "close": 1.065, "volume": 14273846.0}, {"date": "2021-08-20", "close": 1.06, "volume": 9015055.0}, {"date": "2021-08-23", "close": 1.075, "volume": 7276720.0}, {"date": "2021-08-24", "close": 1.085, "volume": 8769204.0}, {"date": "2021-08-25", "close": 1.12, "volume": 17415614.0}, {"date": "2021-08-26", "close": 1.125, "volume": 13848858.0}, {"date": "2021-08-27", "close": 1.13, "volume": 13964619.0}, {"date": "2021-08-30", "close": 1.11, "volume": 8286299.0}, {"date": "2021-08-31", "close": 1.1, "volume": 16554793.0}, {"date": "2021-09-01", "close": 1.1, "volume": 12980931.0}, {"date": "2021-09-02", "close": 1.09, "volume": 11317544.0}, {"date": "2021-09-03", "close": 1.12, "volume": 15081530.0}, {"date": "2021-09-06", "close": 1.105, "volume": 8543427.0}, {"date": "2021-09-07", "close": 1.085, "volume": 5742677.0}, {"date": "2021-09-08", "close": 1.085, "volume": 7259781.0}, {"date": "2021-09-09", "close": 1.05, "volume": 21285534.0}, {"date": "2021-09-10", "close": 1.055, "volume": 8016539.0}, {"date": "2021-09-13", "close": 1.035, "volume": 14891009.0}, {"date": "2021-09-14", "close": 1.025, "volume": 24271479.0}, {"date": "2021-09-15", "close": 1.0, "volume": 20087754.0}, {"date": "2021-09-16", "close": 1.0, "volume": 21362700.0}, {"date": "2021-09-17", "close": 0.99, "volume": 42294614.0}, {"date": "2021-09-20", "close": 0.945, "volume": 17105669.0}, {"date": "2021-09-21", "close": 0.93, "volume": 31919840.0}, {"date": "2021-09-22", "close": 0.92, "volume": 14203831.0}, {"date": "2021-09-23", "close": 0.965, "volume": 24974576.0}, {"date": "2021-09-24", "close": 0.985, "volume": 50777096.0}, {"date": "2021-09-27", "close": 0.985, "volume": 35479775.0}, {"date": "2021-09-28", "close": 1.03, "volume": 74159811.0}, {"date": "2021-09-29", "close": 1.0, "volume": 24892587.0}, {"date": "2021-09-30", "close": 0.99, "volume": 22136428.0}, {"date": "2021-10-01", "close": 1.025, "volume": 18485106.0}, {"date": "2021-10-04", "close": 1.06, "volume": 15273839.0}, {"date": "2021-10-05", "close": 1.03, "volume": 15131434.0}, {"date": "2021-10-06", "close": 1.03, "volume": 13992800.0}, {"date": "2021-10-07", "close": 1.055, "volume": 20396794.0}, {"date": "2021-10-08", "close": 1.08, "volume": 13154422.0}, {"date": "2021-10-11", "close": 1.105, "volume": 16746546.0}, {"date": "2021-10-12", "close": 1.13, "volume": 21871328.0}, {"date": "2021-10-13", "close": 1.13, "volume": 9242735.0}, {"date": "2021-10-14", "close": 1.105, "volume": 8061012.0}, {"date": "2021-10-15", "close": 1.13, "volume": 12747907.0}, {"date": "2021-10-18", "close": 1.125, "volume": 6561366.0}, {"date": "2021-10-19", "close": 1.105, "volume": 6414115.0}, {"date": "2021-10-20", "close": 1.12, "volume": 8302323.0}, {"date": "2021-10-21", "close": 1.165, "volume": 19970832.0}, {"date": "2021-10-22", "close": 1.165, "volume": 12555229.0}, {"date": "2021-10-25", "close": 1.165, "volume": 4288743.0}, {"date": "2021-10-26", "close": 1.155, "volume": 6524060.0}, {"date": "2021-10-27", "close": 1.14, "volume": 9103643.0}, {"date": "2021-10-28", "close": 1.105, "volume": 6776708.0}, {"date": "2021-10-29", "close": 1.08, "volume": 22516068.0}, {"date": "2021-11-01", "close": 1.1, "volume": 9647472.0}, {"date": "2021-11-02", "close": 1.075, "volume": 5867112.0}, {"date": "2021-11-03", "close": 1.175, "volume": 27714040.0}, {"date": "2021-11-04", "close": 1.19, "volume": 15229479.0}, {"date": "2021-11-05", "close": 1.18, "volume": 14130999.0}, {"date": "2021-11-08", "close": 1.2, "volume": 15121400.0}, {"date": "2021-11-09", "close": 1.175, "volume": 10038484.0}, {"date": "2021-11-10", "close": 1.17, "volume": 9026851.0}, {"date": "2021-11-11", "close": 1.145, "volume": 7669494.0}, {"date": "2021-11-12", "close": 1.17, "volume": 11251111.0}, {"date": "2021-11-15", "close": 1.16, "volume": 7020069.0}, {"date": "2021-11-16", "close": 1.13, "volume": 11269097.0}, {"date": "2021-11-17", "close": 1.155, "volume": 11825480.0}, {"date": "2021-11-18", "close": 1.155, "volume": 10990617.0}, {"date": "2021-11-19", "close": 1.135, "volume": 18347881.0}, {"date": "2021-11-22", "close": 1.165, "volume": 16970931.0}, {"date": "2021-11-23", "close": 1.12, "volume": 15096734.0}, {"date": "2021-11-24", "close": 1.1, "volume": 7257239.0}, {"date": "2021-11-25", "close": 1.045, "volume": 20462454.0}, {"date": "2021-11-26", "close": 1.0, "volume": 17660752.0}, {"date": "2021-11-29", "close": 1.005, "volume": 17905091.0}, {"date": "2021-11-30", "close": 1.035, "volume": 51431044.0}, {"date": "2021-12-01", "close": 0.98, "volume": 30635824.0}, {"date": "2021-12-02", "close": 0.94, "volume": 46108468.0}, {"date": "2021-12-03", "close": 0.945, "volume": 14885540.0}, {"date": "2021-12-06", "close": 0.92, "volume": 16466827.0}, {"date": "2021-12-07", "close": 0.92, "volume": 20748039.0}, {"date": "2021-12-08", "close": 0.945, "volume": 12070725.0}, {"date": "2021-12-09", "close": 0.96, "volume": 8377266.0}, {"date": "2021-12-10", "close": 0.945, "volume": 9363033.0}, {"date": "2021-12-13", "close": 0.94, "volume": 3757775.0}, {"date": "2021-12-14", "close": 0.925, "volume": 10693809.0}, {"date": "2021-12-15", "close": 0.925, "volume": 10811387.0}, {"date": "2021-12-16", "close": 0.91, "volume": 16752450.0}, {"date": "2021-12-17", "close": 0.905, "volume": 27990749.0}, {"date": "2021-12-20", "close": 0.92, "volume": 14843587.0}, {"date": "2021-12-21", "close": 0.925, "volume": 6938916.0}, {"date": "2021-12-22", "close": 0.94, "volume": 5935062.0}, {"date": "2021-12-23", "close": 0.94, "volume": 5893747.0}, {"date": "2021-12-24", "close": 1.0, "volume": 16289079.0}, {"date": "2021-12-29", "close": 0.99, "volume": 8710727.0}, {"date": "2021-12-30", "close": 1.0, "volume": 8597365.0}, {"date": "2021-12-31", "close": 1.01, "volume": 7770687.0}, {"date": "2022-01-04", "close": 1.005, "volume": 5852961.0}, {"date": "2022-01-05", "close": 1.01, "volume": 7368039.0}, {"date": "2022-01-06", "close": 0.98, "volume": 11464861.0}, {"date": "2022-01-07", "close": 0.96, "volume": 17545618.0}, {"date": "2022-01-10", "close": 0.975, "volume": 12722347.0}, {"date": "2022-01-11", "close": 0.975, "volume": 19715413.0}, {"date": "2022-01-12", "close": 0.975, "volume": 8631205.0}, {"date": "2022-01-13", "close": 0.98, "volume": 6409769.0}, {"date": "2022-01-14", "close": 0.955, "volume": 8446720.0}, {"date": "2022-01-17", "close": 0.965, "volume": 4968490.0}, {"date": "2022-01-18", "close": 0.965, "volume": 10876806.0}, {"date": "2022-01-19", "close": 0.965, "volume": 12377337.0}, {"date": "2022-01-20", "close": 0.97, "volume": 8120947.0}, {"date": "2022-01-21", "close": 0.93, "volume": 34758974.0}, {"date": "2022-01-24", "close": 0.91, "volume": 10204654.0}, {"date": "2022-01-25", "close": 0.88, "volume": 24653500.0}, {"date": "2022-01-27", "close": 0.87, "volume": 20636371.0}, {"date": "2022-01-28", "close": 0.89, "volume": 37366225.0}, {"date": "2022-01-31", "close": 0.875, "volume": 18313654.0}, {"date": "2022-02-01", "close": 0.92, "volume": 10427921.0}, {"date": "2022-02-02", "close": 0.95, "volume": 9698831.0}, {"date": "2022-02-03", "close": 0.94, "volume": 9678122.0}, {"date": "2022-02-04", "close": 0.955, "volume": 9622487.0}, {"date": "2022-02-07", "close": 0.955, "volume": 6040672.0}, {"date": "2022-02-08", "close": 0.965, "volume": 8600044.0}, {"date": "2022-02-09", "close": 1.01, "volume": 30198526.0}, {"date": "2022-02-10", "close": 1.07, "volume": 120690222.0}, {"date": "2022-02-11", "close": 1.025, "volume": 17399817.0}, {"date": "2022-02-14", "close": 1.01, "volume": 16965027.0}, {"date": "2022-02-15", "close": 0.995, "volume": 15334939.0}, {"date": "2022-02-16", "close": 1.015, "volume": 43861054.0}, {"date": "2022-02-17", "close": 1.005, "volume": 11104001.0}, {"date": "2022-02-18", "close": 1.02, "volume": 10837334.0}, {"date": "2022-02-21", "close": 1.025, "volume": 9851436.0}, {"date": "2022-02-22", "close": 0.98, "volume": 14145800.0}, {"date": "2022-02-23", "close": 0.985, "volume": 12413253.0}, {"date": "2022-02-24", "close": 0.94, "volume": 14349863.0}, {"date": "2022-02-25", "close": 0.96, "volume": 10412995.0}, {"date": "2022-02-28", "close": 0.945, "volume": 13134087.0}, {"date": "2022-03-01", "close": 0.97, "volume": 10017320.0}, {"date": "2022-03-02", "close": 0.93, "volume": 15229024.0}, {"date": "2022-03-03", "close": 0.93, "volume": 8207598.0}, {"date": "2022-03-04", "close": 0.91, "volume": 11528198.0}, {"date": "2022-03-07", "close": 0.89, "volume": 16471669.0}, {"date": "2022-03-08", "close": 0.9, "volume": 16278366.0}, {"date": "2022-03-09", "close": 0.905, "volume": 11990849.0}, {"date": "2022-03-10", "close": 0.92, "volume": 11538941.0}, {"date": "2022-03-11", "close": 0.91, "volume": 9407433.0}, {"date": "2022-03-14", "close": 0.93, "volume": 9028999.0}, {"date": "2022-03-15", "close": 0.93, "volume": 9441779.0}, {"date": "2022-03-16", "close": 0.94, "volume": 8283076.0}, {"date": "2022-03-17", "close": 0.97, "volume": 16601696.0}, {"date": "2022-03-18", "close": 0.97, "volume": 21346836.0}, {"date": "2022-03-21", "close": 0.945, "volume": 6178099.0}, {"date": "2022-03-22", "close": 0.95, "volume": 4933507.0}, {"date": "2022-03-23", "close": 0.945, "volume": 4361905.0}, {"date": "2022-03-24", "close": 0.935, "volume": 7761823.0}, {"date": "2022-03-25", "close": 0.955, "volume": 19344089.0}, {"date": "2022-03-28", "close": 0.96, "volume": 3207011.0}, {"date": "2022-03-29", "close": 0.95, "volume": 5486483.0}, {"date": "2022-03-30", "close": 0.985, "volume": 10597243.0}, {"date": "2022-03-31", "close": 0.965, "volume": 9263834.0}, {"date": "2022-04-01", "close": 0.955, "volume": 8812257.0}, {"date": "2022-04-04", "close": 0.985, "volume": 8157318.0}, {"date": "2022-04-05", "close": 0.975, "volume": 7635701.0}, {"date": "2022-04-06", "close": 1.02, "volume": 15184242.0}, {"date": "2022-04-07", "close": 0.995, "volume": 8384894.0}, {"date": "2022-04-08", "close": 1.005, "volume": 6892554.0}, {"date": "2022-04-11", "close": 1.02, "volume": 11853807.0}, {"date": "2022-04-12", "close": 1.025, "volume": 12739984.0}, {"date": "2022-04-13", "close": 1.05, "volume": 12276183.0}, {"date": "2022-04-14", "close": 1.06, "volume": 13130636.0}, {"date": "2022-04-19", "close": 1.07, "volume": 11820164.0}, {"date": "2022-04-20", "close": 1.045, "volume": 19406448.0}, {"date": "2022-04-21", "close": 1.085, "volume": 14789726.0}, {"date": "2022-04-22", "close": 1.055, "volume": 9182251.0}, {"date": "2022-04-26", "close": 1.035, "volume": 8430805.0}, {"date": "2022-04-27", "close": 1.025, "volume": 16427092.0}, {"date": "2022-04-28", "close": 1.16, "volume": 55509701.0}, {"date": "2022-04-29", "close": 1.16, "volume": 29916655.0}, {"date": "2022-05-02", "close": 1.17, "volume": 9496465.0}, {"date": "2022-05-03", "close": 1.17, "volume": 14823657.0}, {"date": "2022-05-04", "close": 1.19, "volume": 16013070.0}, {"date": "2022-05-05", "close": 1.21, "volume": 23286540.0}, {"date": "2022-05-06", "close": 1.18, "volume": 19652072.0}, {"date": "2022-05-09", "close": 1.16, "volume": 17267769.0}, {"date": "2022-05-10", "close": 1.16, "volume": 13991994.0}, {"date": "2022-05-11", "close": 1.16, "volume": 12456079.0}, {"date": "2022-05-12", "close": 1.11, "volume": 18772385.0}, {"date": "2022-05-13", "close": 1.15, "volume": 15873651.0}, {"date": "2022-05-16", "close": 1.14, "volume": 10165764.0}, {"date": "2022-05-17", "close": 1.14, "volume": 6123455.0}, {"date": "2022-05-18", "close": 1.15, "volume": 10074168.0}, {"date": "2022-05-19", "close": 1.14, "volume": 10621930.0}, {"date": "2022-05-20", "close": 1.115, "volume": 18427474.0}, {"date": "2022-05-23", "close": 1.11, "volume": 6578884.0}, {"date": "2022-05-24", "close": 1.09, "volume": 12879545.0}, {"date": "2022-05-25", "close": 1.09, "volume": 7194500.0}, {"date": "2022-05-26", "close": 1.08, "volume": 6403267.0}, {"date": "2022-05-27", "close": 1.1, "volume": 8118785.0}, {"date": "2022-05-30", "close": 1.11, "volume": 7795521.0}, {"date": "2022-05-31", "close": 1.095, "volume": 14698715.0}, {"date": "2022-06-01", "close": 1.09, "volume": 6677219.0}, {"date": "2022-06-02", "close": 1.105, "volume": 11588756.0}, {"date": "2022-06-03", "close": 1.12, "volume": 6819431.0}, {"date": "2022-06-06", "close": 1.135, "volume": 16635047.0}, {"date": "2022-06-07", "close": 1.12, "volume": 7143706.0}, {"date": "2022-06-08", "close": 1.115, "volume": 9499585.0}, {"date": "2022-06-09", "close": 1.08, "volume": 8211741.0}, {"date": "2022-06-10", "close": 1.055, "volume": 12489124.0}, {"date": "2022-06-14", "close": 1.01, "volume": 22787839.0}, {"date": "2022-06-15", "close": 0.985, "volume": 27048943.0}, {"date": "2022-06-16", "close": 0.98, "volume": 25760895.0}, {"date": "2022-06-17", "close": 0.98, "volume": 23104413.0}, {"date": "2022-06-20", "close": 0.995, "volume": 11378985.0}, {"date": "2022-06-21", "close": 1.03, "volume": 21698089.0}, {"date": "2022-06-22", "close": 1.01, "volume": 9126078.0}, {"date": "2022-06-23", "close": 0.985, "volume": 15209575.0}, {"date": "2022-06-24", "close": 0.98, "volume": 10407446.0}, {"date": "2022-06-27", "close": 0.98, "volume": 13571032.0}, {"date": "2022-06-28", "close": 0.975, "volume": 12171571.0}, {"date": "2022-06-29", "close": 0.98, "volume": 11652325.0}, {"date": "2022-06-30", "close": 0.955, "volume": 13653758.0}, {"date": "2022-07-01", "close": 0.965, "volume": 7927257.0}, {"date": "2022-07-04", "close": 0.99, "volume": 9564611.0}, {"date": "2022-07-05", "close": 0.99, "volume": 7310807.0}, {"date": "2022-07-06", "close": 1.005, "volume": 8395725.0}, {"date": "2022-07-07", "close": 1.01, "volume": 4427634.0}, {"date": "2022-07-08", "close": 1.015, "volume": 6842328.0}, {"date": "2022-07-11", "close": 1.015, "volume": 6752984.0}, {"date": "2022-07-12", "close": 1.01, "volume": 7351699.0}, {"date": "2022-07-13", "close": 1.02, "volume": 7292293.0}, {"date": "2022-07-14", "close": 1.03, "volume": 4582826.0}, {"date": "2022-07-15", "close": 1.015, "volume": 5742146.0}, {"date": "2022-07-18", "close": 1.025, "volume": 4810172.0}, {"date": "2022-07-19", "close": 1.01, "volume": 7324033.0}, {"date": "2022-07-20", "close": 1.065, "volume": 10950605.0}, {"date": "2022-07-21", "close": 1.065, "volume": 4526108.0}, {"date": "2022-07-22", "close": 1.065, "volume": 7650423.0}, {"date": "2022-07-25", "close": 1.06, "volume": 7726853.0}, {"date": "2022-07-26", "close": 1.065, "volume": 5312759.0}, {"date": "2022-07-27", "close": 1.065, "volume": 5100942.0}, {"date": "2022-07-28", "close": 1.07, "volume": 5631821.0}, {"date": "2022-07-29", "close": 1.085, "volume": 6303380.0}, {"date": "2022-08-01", "close": 1.105, "volume": 9524894.0}, {"date": "2022-08-02", "close": 1.11, "volume": 6155830.0}, {"date": "2022-08-03", "close": 1.115, "volume": 11690203.0}, {"date": "2022-08-04", "close": 1.17, "volume": 20349046.0}, {"date": "2022-08-05", "close": 1.165, "volume": 5889559.0}, {"date": "2022-08-08", "close": 1.16, "volume": 5960819.0}, {"date": "2022-08-09", "close": 1.165, "volume": 14534639.0}, {"date": "2022-08-10", "close": 1.165, "volume": 11168914.0}, {"date": "2022-08-11", "close": 1.155, "volume": 35612299.0}, {"date": "2022-08-12", "close": 1.13, "volume": 12403976.0}, {"date": "2022-08-15", "close": 1.1, "volume": 16390528.0}, {"date": "2022-08-16", "close": 1.09, "volume": 8864259.0}, {"date": "2022-08-17", "close": 1.12, "volume": 9914470.0}, {"date": "2022-08-18", "close": 1.13, "volume": 8155389.0}, {"date": "2022-08-19", "close": 1.13, "volume": 9836409.0}, {"date": "2022-08-22", "close": 1.115, "volume": 5908919.0}, {"date": "2022-08-23", "close": 1.085, "volume": 10741357.0}, {"date": "2022-08-24", "close": 1.1, "volume": 9711678.0}, {"date": "2022-08-25", "close": 1.12, "volume": 14363691.0}, {"date": "2022-08-26", "close": 1.125, "volume": 8048838.0}, {"date": "2022-08-29", "close": 1.1, "volume": 10447121.0}, {"date": "2022-08-30", "close": 1.12, "volume": 11685927.0}, {"date": "2022-08-31", "close": 1.165, "volume": 29037918.0}, {"date": "2022-09-01", "close": 1.165, "volume": 17381338.0}, {"date": "2022-09-02", "close": 1.145, "volume": 12919198.0}, {"date": "2022-09-05", "close": 1.13, "volume": 15452865.0}, {"date": "2022-09-06", "close": 1.12, "volume": 14529716.0}, {"date": "2022-09-07", "close": 1.1, "volume": 10953343.0}, {"date": "2022-09-08", "close": 1.125, "volume": 10773346.0}, {"date": "2022-09-09", "close": 1.13, "volume": 12181006.0}, {"date": "2022-09-12", "close": 1.175, "volume": 27402857.0}, {"date": "2022-09-13", "close": 1.195, "volume": 19761063.0}, {"date": "2022-09-14", "close": 1.18, "volume": 14372787.0}, {"date": "2022-09-15", "close": 1.195, "volume": 16060649.0}, {"date": "2022-09-16", "close": 1.21, "volume": 30035791.0}, {"date": "2022-09-19", "close": 1.21, "volume": 12208325.0}, {"date": "2022-09-20", "close": 1.185, "volume": 7818020.0}, {"date": "2022-09-21", "close": 1.16, "volume": 16584174.0}, {"date": "2022-09-23", "close": 1.14, "volume": 13333795.0}, {"date": "2022-09-26", "close": 1.12, "volume": 15160093.0}, {"date": "2022-09-27", "close": 1.115, "volume": 10192630.0}, {"date": "2022-09-28", "close": 1.1, "volume": 11273921.0}, {"date": "2022-09-29", "close": 1.11, "volume": 12794733.0}, {"date": "2022-09-30", "close": 1.095, "volume": 15170236.0}, {"date": "2022-10-03", "close": 1.065, "volume": 5571424.0}, {"date": "2022-10-04", "close": 1.135, "volume": 15476267.0}, {"date": "2022-10-05", "close": 1.165, "volume": 13024424.0}, {"date": "2022-10-06", "close": 1.165, "volume": 8328847.0}, {"date": "2022-10-07", "close": 1.145, "volume": 5937320.0}, {"date": "2022-10-10", "close": 1.125, "volume": 7392018.0}, {"date": "2022-10-11", "close": 1.145, "volume": 12011625.0}, {"date": "2022-10-12", "close": 1.14, "volume": 10183082.0}, {"date": "2022-10-13", "close": 1.145, "volume": 8897760.0}, {"date": "2022-10-14", "close": 1.19, "volume": 21445001.0}, {"date": "2022-10-17", "close": 1.165, "volume": 7456607.0}, {"date": "2022-10-18", "close": 1.17, "volume": 13716604.0}, {"date": "2022-10-19", "close": 1.185, "volume": 17260655.0}, {"date": "2022-10-20", "close": 1.165, "volume": 13207610.0}, {"date": "2022-10-21", "close": 1.165, "volume": 10202727.0}, {"date": "2022-10-24", "close": 1.185, "volume": 17588981.0}, {"date": "2022-10-25", "close": 1.195, "volume": 9637217.0}, {"date": "2022-10-26", "close": 1.19, "volume": 7830215.0}, {"date": "2022-10-27", "close": 1.19, "volume": 10199656.0}, {"date": "2022-10-28", "close": 1.205, "volume": 21530938.0}, {"date": "2022-10-31", "close": 1.26, "volume": 30164605.0}, {"date": "2022-11-01", "close": 1.26, "volume": 11101042.0}, {"date": "2022-11-02", "close": 1.28, "volume": 14409837.0}, {"date": "2022-11-03", "close": 1.26, "volume": 8944926.0}, {"date": "2022-11-04", "close": 1.255, "volume": 8121378.0}, {"date": "2022-11-07", "close": 1.26, "volume": 6538624.0}, {"date": "2022-11-08", "close": 1.26, "volume": 4368194.0}, {"date": "2022-11-09", "close": 1.275, "volume": 8408256.0}, {"date": "2022-11-10", "close": 1.265, "volume": 8796475.0}, {"date": "2022-11-11", "close": 1.295, "volume": 13036873.0}, {"date": "2022-11-14", "close": 1.27, "volume": 8316483.0}, {"date": "2022-11-15", "close": 1.27, "volume": 5535948.0}, {"date": "2022-11-16", "close": 1.265, "volume": 9071297.0}, {"date": "2022-11-17", "close": 1.28, "volume": 6205187.0}, {"date": "2022-11-18", "close": 1.285, "volume": 5270890.0}, {"date": "2022-11-21", "close": 1.285, "volume": 11740705.0}, {"date": "2022-11-22", "close": 1.295, "volume": 10259148.0}, {"date": "2022-11-23", "close": 1.325, "volume": 15149881.0}, {"date": "2022-11-24", "close": 1.31, "volume": 7231673.0}, {"date": "2022-11-25", "close": 1.33, "volume": 6615749.0}, {"date": "2022-11-28", "close": 1.325, "volume": 9291156.0}, {"date": "2022-11-29", "close": 1.33, "volume": 8988217.0}, {"date": "2022-11-30", "close": 1.36, "volume": 14465614.0}, {"date": "2022-12-01", "close": 1.36, "volume": 10763707.0}, {"date": "2022-12-02", "close": 1.355, "volume": 8722700.0}, {"date": "2022-12-05", "close": 1.335, "volume": 7796287.0}, {"date": "2022-12-06", "close": 1.335, "volume": 8661232.0}, {"date": "2022-12-07", "close": 1.355, "volume": 13649911.0}, {"date": "2022-12-08", "close": 1.36, "volume": 11644712.0}, {"date": "2022-12-09", "close": 1.36, "volume": 8800052.0}, {"date": "2022-12-12", "close": 1.35, "volume": 8724354.0}, {"date": "2022-12-13", "close": 1.37, "volume": 14269480.0}, {"date": "2022-12-14", "close": 1.375, "volume": 9943804.0}, {"date": "2022-12-15", "close": 1.39, "volume": 14953149.0}, {"date": "2022-12-16", "close": 1.4, "volume": 33893386.0}, {"date": "2022-12-19", "close": 1.37, "volume": 8555492.0}, {"date": "2022-12-20", "close": 1.35, "volume": 16524154.0}, {"date": "2022-12-21", "close": 1.365, "volume": 7890964.0}, {"date": "2022-12-22", "close": 1.38, "volume": 9979393.0}, {"date": "2022-12-23", "close": 1.35, "volume": 7483230.0}, {"date": "2022-12-28", "close": 1.32, "volume": 5190786.0}, {"date": "2022-12-29", "close": 1.325, "volume": 6240190.0}, {"date": "2022-12-30", "close": 1.315, "volume": 4880604.0}, {"date": "2023-01-03", "close": 1.3, "volume": 6008400.0}, {"date": "2023-01-04", "close": 1.315, "volume": 12551631.0}, {"date": "2023-01-05", "close": 1.32, "volume": 18817603.0}, {"date": "2023-01-06", "close": 1.32, "volume": 5104986.0}, {"date": "2023-01-09", "close": 1.265, "volume": 9824232.0}, {"date": "2023-01-10", "close": 1.27, "volume": 8219562.0}, {"date": "2023-01-11", "close": 1.315, "volume": 16686926.0}, {"date": "2023-01-12", "close": 1.345, "volume": 7400690.0}, {"date": "2023-01-13", "close": 1.345, "volume": 15125945.0}, {"date": "2023-01-16", "close": 1.35, "volume": 6576732.0}, {"date": "2023-01-17", "close": 1.35, "volume": 5201538.0}, {"date": "2023-01-18", "close": 1.355, "volume": 6390393.0}, {"date": "2023-01-19", "close": 1.355, "volume": 6135645.0}, {"date": "2023-01-20", "close": 1.34, "volume": 8867812.0}, {"date": "2023-01-23", "close": 1.34, "volume": 6015148.0}, {"date": "2023-01-24", "close": 1.345, "volume": 7521050.0}, {"date": "2023-01-25", "close": 1.345, "volume": 7308424.0}, {"date": "2023-01-27", "close": 1.345, "volume": 6515975.0}, {"date": "2023-01-30", "close": 1.33, "volume": 6223872.0}, {"date": "2023-01-31", "close": 1.335, "volume": 15498652.0}, {"date": "2023-02-01", "close": 1.355, "volume": 11165111.0}, {"date": "2023-02-02", "close": 1.33, "volume": 7642213.0}, {"date": "2023-02-03", "close": 1.35, "volume": 12730008.0}, {"date": "2023-02-06", "close": 1.35, "volume": 6246775.0}, {"date": "2023-02-07", "close": 1.32, "volume": 5503810.0}, {"date": "2023-02-08", "close": 1.365, "volume": 8355565.0}, {"date": "2023-02-09", "close": 1.345, "volume": 3978459.0}, {"date": "2023-02-10", "close": 1.315, "volume": 9450553.0}, {"date": "2023-02-13", "close": 1.315, "volume": 8556994.0}, {"date": "2023-02-14", "close": 1.315, "volume": 8170724.0}, {"date": "2023-02-15", "close": 1.31, "volume": 15285088.0}, {"date": "2023-02-16", "close": 1.135, "volume": 47982534.0}, {"date": "2023-02-17", "close": 1.12, "volume": 25373955.0}, {"date": "2023-02-20", "close": 1.1, "volume": 14622951.0}, {"date": "2023-02-21", "close": 1.095, "volume": 26798209.0}, {"date": "2023-02-22", "close": 1.075, "volume": 23308051.0}, {"date": "2023-02-23", "close": 1.085, "volume": 33381986.0}, {"date": "2023-02-24", "close": 1.08, "volume": 13863502.0}, {"date": "2023-02-27", "close": 1.045, "volume": 11405056.0}, {"date": "2023-02-28", "close": 1.035, "volume": 27324047.0}, {"date": "2023-03-01", "close": 1.055, "volume": 24323706.0}, {"date": "2023-03-02", "close": 1.065, "volume": 26998496.0}, {"date": "2023-03-03", "close": 1.055, "volume": 11253556.0}, {"date": "2023-03-06", "close": 1.035, "volume": 9613769.0}, {"date": "2023-03-07", "close": 1.03, "volume": 20486896.0}, {"date": "2023-03-08", "close": 1.03, "volume": 17533152.0}, {"date": "2023-03-09", "close": 1.04, "volume": 11153659.0}, {"date": "2023-03-10", "close": 1.01, "volume": 14579948.0}, {"date": "2023-03-13", "close": 0.995, "volume": 15725871.0}, {"date": "2023-03-14", "close": 0.975, "volume": 22745741.0}, {"date": "2023-03-15", "close": 1.01, "volume": 18136364.0}, {"date": "2023-03-16", "close": 0.98, "volume": 17511089.0}, {"date": "2023-03-17", "close": 0.985, "volume": 21730919.0}, {"date": "2023-03-20", "close": 0.99, "volume": 14194086.0}, {"date": "2023-03-21", "close": 1.04, "volume": 22060593.0}, {"date": "2023-03-22", "close": 1.05, "volume": 26030415.0}, {"date": "2023-03-23", "close": 1.05, "volume": 12668775.0}, {"date": "2023-03-24", "close": 1.05, "volume": 28398288.0}, {"date": "2023-03-27", "close": 1.055, "volume": 12546776.0}, {"date": "2023-03-28", "close": 1.06, "volume": 16453732.0}, {"date": "2023-03-29", "close": 1.035, "volume": 16176437.0}, {"date": "2023-03-30", "close": 1.08, "volume": 15608954.0}, {"date": "2023-03-31", "close": 1.05, "volume": 16072653.0}, {"date": "2023-04-03", "close": 1.085, "volume": 20482627.0}, {"date": "2023-04-04", "close": 1.095, "volume": 12896049.0}, {"date": "2023-04-05", "close": 1.11, "volume": 12477478.0}, {"date": "2023-04-06", "close": 1.095, "volume": 15630081.0}, {"date": "2023-04-11", "close": 1.12, "volume": 18073170.0}, {"date": "2023-04-12", "close": 1.12, "volume": 14419261.0}, {"date": "2023-04-13", "close": 1.115, "volume": 10070694.0}, {"date": "2023-04-14", "close": 1.115, "volume": 11906675.0}, {"date": "2023-04-17", "close": 1.095, "volume": 5429889.0}, {"date": "2023-04-18", "close": 1.095, "volume": 4976404.0}, {"date": "2023-04-19", "close": 1.135, "volume": 13164381.0}, {"date": "2023-04-20", "close": 1.13, "volume": 16463105.0}, {"date": "2023-04-21", "close": 1.15, "volume": 12921725.0}, {"date": "2023-04-24", "close": 1.14, "volume": 5827220.0}, {"date": "2023-04-26", "close": 1.14, "volume": 7017104.0}, {"date": "2023-04-27", "close": 1.13, "volume": 5953083.0}, {"date": "2023-04-28", "close": 1.135, "volume": 7746380.0}, {"date": "2023-05-01", "close": 1.155, "volume": 7984252.0}, {"date": "2023-05-02", "close": 1.145, "volume": 7682324.0}, {"date": "2023-05-03", "close": 1.13, "volume": 7583700.0}, {"date": "2023-05-04", "close": 1.105, "volume": 12628687.0}, {"date": "2023-05-05", "close": 1.125, "volume": 14139893.0}, {"date": "2023-05-08", "close": 1.13, "volume": 7070710.0}, {"date": "2023-05-09", "close": 1.125, "volume": 11926317.0}, {"date": "2023-05-10", "close": 1.1, "volume": 14082276.0}, {"date": "2023-05-11", "close": 1.095, "volume": 8116541.0}, {"date": "2023-05-12", "close": 1.105, "volume": 6315472.0}, {"date": "2023-05-15", "close": 1.085, "volume": 7219847.0}, {"date": "2023-05-16", "close": 1.09, "volume": 9362463.0}, {"date": "2023-05-17", "close": 1.07, "volume": 7005777.0}, {"date": "2023-05-18", "close": 1.08, "volume": 12736293.0}, {"date": "2023-05-19", "close": 1.09, "volume": 13176378.0}, {"date": "2023-05-22", "close": 1.08, "volume": 4363826.0}, {"date": "2023-05-23", "close": 1.08, "volume": 11609243.0}, {"date": "2023-05-24", "close": 1.07, "volume": 9868810.0}, {"date": "2023-05-25", "close": 1.045, "volume": 49805221.0}, {"date": "2023-05-26", "close": 1.065, "volume": 10398482.0}, {"date": "2023-05-29", "close": 1.085, "volume": 31049920.0}, {"date": "2023-05-30", "close": 1.09, "volume": 8916303.0}, {"date": "2023-05-31", "close": 1.095, "volume": 18887198.0}, {"date": "2023-06-01", "close": 1.115, "volume": 13469520.0}, {"date": "2023-06-02", "close": 1.13, "volume": 11666133.0}, {"date": "2023-06-05", "close": 1.14, "volume": 7527596.0}, {"date": "2023-06-06", "close": 1.125, "volume": 10162824.0}, {"date": "2023-06-07", "close": 1.11, "volume": 8179447.0}, {"date": "2023-06-08", "close": 1.115, "volume": 9668941.0}, {"date": "2023-06-09", "close": 1.11, "volume": 7395073.0}, {"date": "2023-06-13", "close": 1.12, "volume": 5962198.0}, {"date": "2023-06-14", "close": 1.13, "volume": 7099081.0}, {"date": "2023-06-15", "close": 1.135, "volume": 10054589.0}, {"date": "2023-06-16", "close": 1.15, "volume": 25203160.0}, {"date": "2023-06-19", "close": 1.155, "volume": 9733027.0}, {"date": "2023-06-20", "close": 1.17, "volume": 6683258.0}, {"date": "2023-06-21", "close": 1.16, "volume": 8060140.0}, {"date": "2023-06-22", "close": 1.135, "volume": 13821720.0}, {"date": "2023-06-23", "close": 1.12, "volume": 4927717.0}, {"date": "2023-06-26", "close": 1.11, "volume": 6941730.0}, {"date": "2023-06-27", "close": 1.12, "volume": 16431091.0}, {"date": "2023-06-28", "close": 1.15, "volume": 10616564.0}, {"date": "2023-06-29", "close": 1.14, "volume": 21293697.0}, {"date": "2023-06-30", "close": 1.13, "volume": 12519287.0}, {"date": "2023-07-03", "close": 1.13, "volume": 7618769.0}, {"date": "2023-07-04", "close": 1.14, "volume": 4361445.0}, {"date": "2023-07-05", "close": 1.07, "volume": 36305061.0}, {"date": "2023-07-06", "close": 1.02, "volume": 30862627.0}, {"date": "2023-07-07", "close": 1.0, "volume": 16506946.0}, {"date": "2023-07-10", "close": 0.99, "volume": 9130446.0}, {"date": "2023-07-11", "close": 1.02, "volume": 9355139.0}, {"date": "2023-07-12", "close": 1.03, "volume": 7513401.0}, {"date": "2023-07-13", "close": 1.04, "volume": 10919900.0}, {"date": "2023-07-14", "close": 1.055, "volume": 5290485.0}, {"date": "2023-07-17", "close": 1.055, "volume": 4135754.0}, {"date": "2023-07-18", "close": 1.05, "volume": 4152376.0}, {"date": "2023-07-19", "close": 1.06, "volume": 6645759.0}, {"date": "2023-07-20", "close": 1.075, "volume": 7844263.0}, {"date": "2023-07-21", "close": 1.07, "volume": 5895242.0}, {"date": "2023-07-24", "close": 1.075, "volume": 4724858.0}, {"date": "2023-07-25", "close": 1.075, "volume": 6862405.0}, {"date": "2023-07-26", "close": 1.085, "volume": 7917737.0}, {"date": "2023-07-27", "close": 1.12, "volume": 16772867.0}, {"date": "2023-07-28", "close": 1.115, "volume": 5397798.0}, {"date": "2023-07-31", "close": 1.13, "volume": 9939448.0}, {"date": "2023-08-01", "close": 1.14, "volume": 12167815.0}, {"date": "2023-08-02", "close": 1.12, "volume": 10509162.0}, {"date": "2023-08-03", "close": 1.09, "volume": 12209744.0}, {"date": "2023-08-04", "close": 1.095, "volume": 4832700.0}, {"date": "2023-08-07", "close": 1.1, "volume": 3523684.0}, {"date": "2023-08-08", "close": 1.095, "volume": 7932154.0}, {"date": "2023-08-09", "close": 1.1, "volume": 9171644.0}, {"date": "2023-08-10", "close": 1.15, "volume": 36239742.0}, {"date": "2023-08-11", "close": 1.245, "volume": 30362111.0}, {"date": "2023-08-14", "close": 1.21, "volume": 16273755.0}, {"date": "2023-08-15", "close": 1.215, "volume": 6947527.0}, {"date": "2023-08-16", "close": 1.225, "volume": 11680868.0}, {"date": "2023-08-17", "close": 1.245, "volume": 12361493.0}, {"date": "2023-08-18", "close": 1.255, "volume": 9421628.0}, {"date": "2023-08-21", "close": 1.23, "volume": 8329246.0}, {"date": "2023-08-22", "close": 1.245, "volume": 10059318.0}, {"date": "2023-08-23", "close": 1.215, "volume": 5361637.0}, {"date": "2023-08-24", "close": 1.235, "volume": 10976360.0}, {"date": "2023-08-25", "close": 1.23, "volume": 7056857.0}, {"date": "2023-08-28", "close": 1.23, "volume": 4600490.0}, {"date": "2023-08-29", "close": 1.235, "volume": 9446913.0}, {"date": "2023-08-30", "close": 1.255, "volume": 6093168.0}, {"date": "2023-08-31", "close": 1.265, "volume": 13565428.0}, {"date": "2023-09-01", "close": 1.26, "volume": 6523499.0}, {"date": "2023-09-04", "close": 1.26, "volume": 10601514.0}, {"date": "2023-09-05", "close": 1.26, "volume": 4503303.0}, {"date": "2023-09-06", "close": 1.25, "volume": 5159551.0}, {"date": "2023-09-07", "close": 1.265, "volume": 9503291.0}, {"date": "2023-09-08", "close": 1.27, "volume": 5096761.0}, {"date": "2023-09-11", "close": 1.285, "volume": 9596445.0}, {"date": "2023-09-12", "close": 1.29, "volume": 16556307.0}, {"date": "2023-09-13", "close": 1.275, "volume": 7875069.0}, {"date": "2023-09-14", "close": 1.295, "volume": 12419808.0}, {"date": "2023-09-15", "close": 1.305, "volume": 33830208.0}, {"date": "2023-09-18", "close": 1.295, "volume": 5431266.0}, {"date": "2023-09-19", "close": 1.285, "volume": 8174372.0}, {"date": "2023-09-20", "close": 1.28, "volume": 7763878.0}, {"date": "2023-09-21", "close": 1.275, "volume": 4591694.0}, {"date": "2023-09-22", "close": 1.26, "volume": 7978730.0}, {"date": "2023-09-25", "close": 1.27, "volume": 5481356.0}, {"date": "2023-09-26", "close": 1.27, "volume": 4766805.0}, {"date": "2023-09-27", "close": 1.27, "volume": 10364078.0}, {"date": "2023-09-28", "close": 1.26, "volume": 2185541.0}, {"date": "2023-09-29", "close": 1.255, "volume": 8418978.0}, {"date": "2023-10-02", "close": 1.22, "volume": 8687852.0}, {"date": "2023-10-03", "close": 1.2, "volume": 14717997.0}, {"date": "2023-10-04", "close": 1.19, "volume": 11636209.0}, {"date": "2023-10-05", "close": 1.205, "volume": 7945128.0}, {"date": "2023-10-06", "close": 1.215, "volume": 8505110.0}, {"date": "2023-10-09", "close": 1.225, "volume": 3708702.0}, {"date": "2023-10-10", "close": 1.215, "volume": 19140608.0}, {"date": "2023-10-11", "close": 1.205, "volume": 6408957.0}, {"date": "2023-10-12", "close": 1.19, "volume": 12033998.0}, {"date": "2023-10-13", "close": 1.185, "volume": 4665871.0}, {"date": "2023-10-16", "close": 1.145, "volume": 5590369.0}, {"date": "2023-10-17", "close": 1.135, "volume": 4971657.0}, {"date": "2023-10-18", "close": 1.135, "volume": 10159403.0}, {"date": "2023-10-19", "close": 1.08, "volume": 20808539.0}, {"date": "2023-10-20", "close": 1.06, "volume": 9822544.0}, {"date": "2023-10-23", "close": 1.05, "volume": 6716611.0}, {"date": "2023-10-24", "close": 1.055, "volume": 7974336.0}, {"date": "2023-10-25", "close": 1.055, "volume": 11350962.0}, {"date": "2023-10-26", "close": 1.025, "volume": 17238439.0}, {"date": "2023-10-27", "close": 1.02, "volume": 9214196.0}, {"date": "2023-10-30", "close": 1.025, "volume": 13686998.0}, {"date": "2023-10-31", "close": 1.045, "volume": 12585426.0}, {"date": "2023-11-01", "close": 1.04, "volume": 8777994.0}, {"date": "2023-11-02", "close": 1.04, "volume": 14833635.0}, {"date": "2023-11-03", "close": 1.045, "volume": 6486602.0}, {"date": "2023-11-06", "close": 1.035, "volume": 6351999.0}, {"date": "2023-11-07", "close": 1.03, "volume": 4800297.0}, {"date": "2023-11-08", "close": 1.035, "volume": 11506555.0}, {"date": "2023-11-09", "close": 1.015, "volume": 14928371.0}, {"date": "2023-11-10", "close": 1.005, "volume": 7357714.0}, {"date": "2023-11-13", "close": 0.995, "volume": 6235431.0}, {"date": "2023-11-14", "close": 1.01, "volume": 8311609.0}, {"date": "2023-11-15", "close": 1.015, "volume": 7247778.0}, {"date": "2023-11-16", "close": 0.855, "volume": 81315025.0}, {"date": "2023-11-17", "close": 0.855, "volume": 32115508.0}, {"date": "2023-11-20", "close": 0.86, "volume": 16286435.0}, {"date": "2023-11-21", "close": 0.865, "volume": 17241662.0}, {"date": "2023-11-22", "close": 0.85, "volume": 11304891.0}, {"date": "2023-11-23", "close": 0.9, "volume": 54250718.0}, {"date": "2023-11-24", "close": 0.91, "volume": 11193149.0}, {"date": "2023-11-27", "close": 0.915, "volume": 9256929.0}, {"date": "2023-11-28", "close": 0.925, "volume": 8142162.0}, {"date": "2023-11-29", "close": 0.935, "volume": 8227428.0}, {"date": "2023-11-30", "close": 0.935, "volume": 21303808.0}, {"date": "2023-12-01", "close": 0.93, "volume": 5613345.0}, {"date": "2023-12-04", "close": 0.945, "volume": 7264184.0}, {"date": "2023-12-05", "close": 0.92, "volume": 7691242.0}, {"date": "2023-12-06", "close": 0.945, "volume": 8798846.0}, {"date": "2023-12-07", "close": 0.93, "volume": 9959181.0}, {"date": "2023-12-08", "close": 0.955, "volume": 12270954.0}, {"date": "2023-12-11", "close": 0.95, "volume": 7291999.0}, {"date": "2023-12-12", "close": 0.925, "volume": 17510325.0}, {"date": "2023-12-13", "close": 0.925, "volume": 9549041.0}, {"date": "2023-12-14", "close": 0.955, "volume": 26216906.0}, {"date": "2023-12-15", "close": 0.94, "volume": 70244991.0}, {"date": "2023-12-18", "close": 0.93, "volume": 7206250.0}, {"date": "2023-12-19", "close": 0.93, "volume": 14341951.0}, {"date": "2023-12-20", "close": 0.93, "volume": 10193219.0}, {"date": "2023-12-21", "close": 0.91, "volume": 16635341.0}, {"date": "2023-12-22", "close": 0.915, "volume": 12675412.0}, {"date": "2023-12-27", "close": 0.93, "volume": 6957373.0}, {"date": "2023-12-28", "close": 0.955, "volume": 6025955.0}, {"date": "2023-12-29", "close": 0.93, "volume": 13083228.0}, {"date": "2024-01-02", "close": 0.93, "volume": 7749487.0}, {"date": "2024-01-03", "close": 0.925, "volume": 7755040.0}, {"date": "2024-01-04", "close": 0.96, "volume": 11945723.0}, {"date": "2024-01-05", "close": 0.965, "volume": 9708899.0}, {"date": "2024-01-08", "close": 0.97, "volume": 7390115.0}, {"date": "2024-01-09", "close": 0.98, "volume": 3347782.0}, {"date": "2024-01-10", "close": 0.985, "volume": 4746079.0}, {"date": "2024-01-11", "close": 0.98, "volume": 5809931.0}, {"date": "2024-01-12", "close": 0.945, "volume": 9090710.0}, {"date": "2024-01-15", "close": 0.94, "volume": 3714233.0}, {"date": "2024-01-16", "close": 0.935, "volume": 4006599.0}, {"date": "2024-01-17", "close": 0.925, "volume": 7763968.0}, {"date": "2024-01-18", "close": 0.945, "volume": 9549234.0}, {"date": "2024-01-19", "close": 0.94, "volume": 3918612.0}, {"date": "2024-01-22", "close": 0.95, "volume": 3667019.0}, {"date": "2024-01-23", "close": 0.955, "volume": 4591099.0}, {"date": "2024-01-24", "close": 0.96, "volume": 5156519.0}, {"date": "2024-01-25", "close": 0.96, "volume": 6230862.0}, {"date": "2024-01-29", "close": 0.96, "volume": 3088443.0}, {"date": "2024-01-30", "close": 0.94, "volume": 10670342.0}, {"date": "2024-01-31", "close": 0.935, "volume": 14829205.0}, {"date": "2024-02-01", "close": 0.93, "volume": 11278037.0}, {"date": "2024-02-02", "close": 0.965, "volume": 17047268.0}, {"date": "2024-02-05", "close": 0.945, "volume": 5414864.0}, {"date": "2024-02-06", "close": 0.965, "volume": 6248416.0}, {"date": "2024-02-07", "close": 0.955, "volume": 15136059.0}, {"date": "2024-02-08", "close": 0.975, "volume": 4332268.0}, {"date": "2024-02-09", "close": 0.975, "volume": 4257624.0}, {"date": "2024-02-12", "close": 0.975, "volume": 7756810.0}, {"date": "2024-02-13", "close": 0.97, "volume": 7314129.0}, {"date": "2024-02-14", "close": 1.07, "volume": 45435754.0}, {"date": "2024-02-15", "close": 1.12, "volume": 36242973.0}, {"date": "2024-02-16", "close": 1.115, "volume": 20223324.0}, {"date": "2024-02-19", "close": 1.1, "volume": 16453833.0}, {"date": "2024-02-20", "close": 1.095, "volume": 12068889.0}, {"date": "2024-02-21", "close": 1.085, "volume": 14975673.0}, {"date": "2024-02-22", "close": 1.085, "volume": 12718014.0}, {"date": "2024-02-23", "close": 1.095, "volume": 10647138.0}, {"date": "2024-02-26", "close": 1.11, "volume": 9784946.0}, {"date": "2024-02-27", "close": 1.11, "volume": 11106022.0}, {"date": "2024-02-28", "close": 1.115, "volume": 8740479.0}, {"date": "2024-02-29", "close": 1.115, "volume": 13341714.0}, {"date": "2024-03-01", "close": 1.115, "volume": 11279489.0}, {"date": "2024-03-04", "close": 1.1, "volume": 9783120.0}, {"date": "2024-03-05", "close": 1.075, "volume": 10812636.0}, {"date": "2024-03-06", "close": 1.1, "volume": 11928129.0}, {"date": "2024-03-07", "close": 1.09, "volume": 7040286.0}, {"date": "2024-03-08", "close": 1.105, "volume": 12263681.0}, {"date": "2024-03-11", "close": 1.085, "volume": 9045385.0}, {"date": "2024-03-12", "close": 1.095, "volume": 8962363.0}, {"date": "2024-03-13", "close": 1.105, "volume": 11658165.0}, {"date": "2024-03-14", "close": 1.095, "volume": 10037335.0}, {"date": "2024-03-15", "close": 1.08, "volume": 20073269.0}, {"date": "2024-03-18", "close": 1.1, "volume": 9473334.0}, {"date": "2024-03-19", "close": 1.095, "volume": 6565745.0}, {"date": "2024-03-20", "close": 1.1, "volume": 7590512.0}, {"date": "2024-03-21", "close": 1.115, "volume": 12192450.0}, {"date": "2024-03-22", "close": 1.1, "volume": 9408344.0}, {"date": "2024-03-25", "close": 1.1, "volume": 7647877.0}, {"date": "2024-03-26", "close": 1.125, "volume": 9473705.0}, {"date": "2024-03-27", "close": 1.155, "volume": 10031272.0}, {"date": "2024-03-28", "close": 1.17, "volume": 11729899.0}, {"date": "2024-04-02", "close": 1.15, "volume": 13430028.0}, {"date": "2024-04-03", "close": 1.13, "volume": 6912688.0}, {"date": "2024-04-04", "close": 1.14, "volume": 5654448.0}, {"date": "2024-04-05", "close": 1.165, "volume": 11198108.0}, {"date": "2024-04-08", "close": 1.16, "volume": 4552630.0}, {"date": "2024-04-09", "close": 1.185, "volume": 10410710.0}, {"date": "2024-04-10", "close": 1.17, "volume": 6091553.0}, {"date": "2024-04-11", "close": 1.185, "volume": 8465934.0}, {"date": "2024-04-12", "close": 1.185, "volume": 6361420.0}, {"date": "2024-04-15", "close": 1.145, "volume": 8613852.0}, {"date": "2024-04-16", "close": 1.115, "volume": 12220511.0}, {"date": "2024-04-17", "close": 1.14, "volume": 7661305.0}, {"date": "2024-04-18", "close": 1.135, "volume": 8208587.0}, {"date": "2024-04-19", "close": 1.085, "volume": 10960473.0}, {"date": "2024-04-22", "close": 1.1, "volume": 7846434.0}, {"date": "2024-04-23", "close": 1.11, "volume": 10282625.0}, {"date": "2024-04-24", "close": 1.115, "volume": 8624349.0}, {"date": "2024-04-26", "close": 1.09, "volume": 6194207.0}, {"date": "2024-04-29", "close": 1.11, "volume": 10524606.0}, {"date": "2024-04-30", "close": 1.1, "volume": 13630039.0}, {"date": "2024-05-01", "close": 1.065, "volume": 10611145.0}, {"date": "2024-05-02", "close": 1.075, "volume": 7324581.0}, {"date": "2024-05-03", "close": 1.065, "volume": 10927464.0}, {"date": "2024-05-06", "close": 1.095, "volume": 12818342.0}, {"date": "2024-05-07", "close": 1.115, "volume": 8332559.0}, {"date": "2024-05-08", "close": 1.12, "volume": 11759225.0}, {"date": "2024-05-09", "close": 1.095, "volume": 4992394.0}, {"date": "2024-05-10", "close": 1.11, "volume": 5903237.0}, {"date": "2024-05-13", "close": 1.1, "volume": 3975715.0}, {"date": "2024-05-14", "close": 1.105, "volume": 5297521.0}, {"date": "2024-05-15", "close": 1.09, "volume": 5088608.0}, {"date": "2024-05-16", "close": 1.105, "volume": 7645741.0}, {"date": "2024-05-17", "close": 1.09, "volume": 6423481.0}, {"date": "2024-05-20", "close": 1.095, "volume": 8212153.0}, {"date": "2024-05-21", "close": 1.085, "volume": 11673047.0}, {"date": "2024-05-22", "close": 1.065, "volume": 14472337.0}, {"date": "2024-05-23", "close": 1.105, "volume": 16961477.0}, {"date": "2024-05-24", "close": 1.095, "volume": 7598003.0}, {"date": "2024-05-27", "close": 1.11, "volume": 5440791.0}, {"date": "2024-05-28", "close": 1.095, "volume": 5531655.0}, {"date": "2024-05-29", "close": 1.075, "volume": 14689851.0}, {"date": "2024-05-30", "close": 1.07, "volume": 9668923.0}, {"date": "2024-05-31", "close": 1.065, "volume": 28908986.0}, {"date": "2024-06-03", "close": 1.085, "volume": 11753856.0}, {"date": "2024-06-04", "close": 1.07, "volume": 8533409.0}, {"date": "2024-06-05", "close": 1.08, "volume": 6782029.0}, {"date": "2024-06-06", "close": 1.075, "volume": 7756453.0}, {"date": "2024-06-07", "close": 1.075, "volume": 6622314.0}, {"date": "2024-06-11", "close": 1.06, "volume": 8798232.0}, {"date": "2024-06-12", "close": 1.065, "volume": 7443783.0}, {"date": "2024-06-13", "close": 1.06, "volume": 10586934.0}, {"date": "2024-06-14", "close": 1.065, "volume": 5960278.0}, {"date": "2024-06-17", "close": 1.04, "volume": 7237530.0}, {"date": "2024-06-18", "close": 1.055, "volume": 6502358.0}, {"date": "2024-06-19", "close": 1.05, "volume": 13680914.0}, {"date": "2024-06-20", "close": 1.06, "volume": 9764542.0}, {"date": "2024-06-21", "close": 1.08, "volume": 23832902.0}, {"date": "2024-06-24", "close": 1.12, "volume": 15687831.0}, {"date": "2024-06-25", "close": 1.11, "volume": 10780375.0}, {"date": "2024-06-26", "close": 1.105, "volume": 5435695.0}, {"date": "2024-06-27", "close": 1.11, "volume": 8376810.0}, {"date": "2024-06-28", "close": 1.095, "volume": 9145530.0}, {"date": "2024-07-01", "close": 1.11, "volume": 4668968.0}, {"date": "2024-07-02", "close": 1.085, "volume": 8837712.0}, {"date": "2024-07-03", "close": 1.085, "volume": 8157475.0}, {"date": "2024-07-04", "close": 1.09, "volume": 5973609.0}, {"date": "2024-07-05", "close": 1.095, "volume": 7258489.0}, {"date": "2024-07-08", "close": 1.095, "volume": 2680166.0}, {"date": "2024-07-09", "close": 1.095, "volume": 5191813.0}, {"date": "2024-07-10", "close": 1.115, "volume": 6191141.0}, {"date": "2024-07-11", "close": 1.12, "volume": 8367779.0}, {"date": "2024-07-12", "close": 1.125, "volume": 4668794.0}, {"date": "2024-07-15", "close": 1.125, "volume": 21193801.0}, {"date": "2024-07-16", "close": 1.14, "volume": 7727011.0}, {"date": "2024-07-17", "close": 1.15, "volume": 11991175.0}, {"date": "2024-07-18", "close": 1.15, "volume": 5471924.0}, {"date": "2024-07-19", "close": 1.15, "volume": 5408576.0}, {"date": "2024-07-22", "close": 1.135, "volume": 4790068.0}, {"date": "2024-07-23", "close": 1.15, "volume": 6715802.0}, {"date": "2024-07-24", "close": 1.14, "volume": 4043219.0}, {"date": "2024-07-25", "close": 1.125, "volume": 5471891.0}, {"date": "2024-07-26", "close": 1.145, "volume": 4548519.0}, {"date": "2024-07-29", "close": 1.14, "volume": 6329594.0}, {"date": "2024-07-30", "close": 1.14, "volume": 6338614.0}, {"date": "2024-07-31", "close": 1.185, "volume": 13744083.0}, {"date": "2024-08-01", "close": 1.185, "volume": 8673082.0}, {"date": "2024-08-02", "close": 1.185, "volume": 8187832.0}, {"date": "2024-08-05", "close": 1.115, "volume": 11066312.0}, {"date": "2024-08-06", "close": 1.115, "volume": 10260156.0}, {"date": "2024-08-07", "close": 1.13, "volume": 10125679.0}, {"date": "2024-08-08", "close": 1.28, "volume": 56604698.0}, {"date": "2024-08-09", "close": 1.29, "volume": 29291123.0}, {"date": "2024-08-12", "close": 1.325, "volume": 22057718.0}, {"date": "2024-08-13", "close": 1.31, "volume": 12420195.0}, {"date": "2024-08-14", "close": 1.31, "volume": 15590451.0}, {"date": "2024-08-15", "close": 1.31, "volume": 12630502.0}, {"date": "2024-08-16", "close": 1.325, "volume": 13852580.0}, {"date": "2024-08-19", "close": 1.3, "volume": 10301393.0}, {"date": "2024-08-20", "close": 1.32, "volume": 10193562.0}, {"date": "2024-08-21", "close": 1.295, "volume": 6968956.0}, {"date": "2024-08-22", "close": 1.275, "volume": 18142760.0}, {"date": "2024-08-23", "close": 1.28, "volume": 14520337.0}, {"date": "2024-08-26", "close": 1.285, "volume": 5438876.0}, {"date": "2024-08-27", "close": 1.28, "volume": 7922407.0}, {"date": "2024-08-28", "close": 1.275, "volume": 7767739.0}, {"date": "2024-08-29", "close": 1.27, "volume": 7070135.0}, {"date": "2024-08-30", "close": 1.28, "volume": 16849129.0}, {"date": "2024-09-02", "close": 1.3, "volume": 6508336.0}, {"date": "2024-09-03", "close": 1.305, "volume": 5276069.0}, {"date": "2024-09-04", "close": 1.275, "volume": 8644981.0}, {"date": "2024-09-05", "close": 1.26, "volume": 7799882.0}, {"date": "2024-09-06", "close": 1.275, "volume": 4641368.0}, {"date": "2024-09-09", "close": 1.29, "volume": 7006371.0}, {"date": "2024-09-10", "close": 1.29, "volume": 9264757.0}, {"date": "2024-09-11", "close": 1.28, "volume": 3568815.0}, {"date": "2024-09-12", "close": 1.32, "volume": 8720122.0}, {"date": "2024-09-13", "close": 1.315, "volume": 6623379.0}, {"date": "2024-09-16", "close": 1.325, "volume": 5082794.0}, {"date": "2024-09-17", "close": 1.325, "volume": 5797813.0}, {"date": "2024-09-18", "close": 1.315, "volume": 5416909.0}, {"date": "2024-09-19", "close": 1.34, "volume": 15108909.0}, {"date": "2024-09-20", "close": 1.31, "volume": 53535687.0}, {"date": "2024-09-23", "close": 1.3, "volume": 5383620.0}, {"date": "2024-09-24", "close": 1.33, "volume": 9686235.0}, {"date": "2024-09-25", "close": 1.315, "volume": 7539679.0}, {"date": "2024-09-26", "close": 1.335, "volume": 7121164.0}, {"date": "2024-09-27", "close": 1.34, "volume": 5710845.0}, {"date": "2024-09-30", "close": 1.33, "volume": 6927814.0}, {"date": "2024-10-01", "close": 1.33, "volume": 5595759.0}, {"date": "2024-10-02", "close": 1.315, "volume": 5001406.0}, {"date": "2024-10-03", "close": 1.315, "volume": 6555903.0}, {"date": "2024-10-04", "close": 1.32, "volume": 15731508.0}, {"date": "2024-10-07", "close": 1.33, "volume": 7775821.0}, {"date": "2024-10-08", "close": 1.32, "volume": 6285498.0}, {"date": "2024-10-09", "close": 1.34, "volume": 5745205.0}, {"date": "2024-10-10", "close": 1.315, "volume": 5085217.0}, {"date": "2024-10-11", "close": 1.33, "volume": 3896965.0}, {"date": "2024-10-14", "close": 1.32, "volume": 2961021.0}, {"date": "2024-10-15", "close": 1.34, "volume": 8268957.0}, {"date": "2024-10-16", "close": 1.355, "volume": 7311363.0}, {"date": "2024-10-17", "close": 1.595, "volume": 39120766.0}, {"date": "2024-10-18", "close": 1.495, "volume": 21339616.0}, {"date": "2024-10-21", "close": 1.49, "volume": 7582883.0}, {"date": "2024-10-22", "close": 1.45, "volume": 8157861.0}, {"date": "2024-10-23", "close": 1.435, "volume": 7089335.0}, {"date": "2024-10-24", "close": 1.425, "volume": 5927844.0}, {"date": "2024-10-25", "close": 1.43, "volume": 9085632.0}, {"date": "2024-10-28", "close": 1.42, "volume": 4790545.0}, {"date": "2024-10-29", "close": 1.435, "volume": 10101460.0}, {"date": "2024-10-30", "close": 1.43, "volume": 6869143.0}, {"date": "2024-10-31", "close": 1.43, "volume": 7321677.0}, {"date": "2024-11-01", "close": 1.43, "volume": 5502409.0}, {"date": "2024-11-04", "close": 1.45, "volume": 3775695.0}, {"date": "2024-11-05", "close": 1.44, "volume": 3630260.0}, {"date": "2024-11-06", "close": 1.485, "volume": 7012049.0}, {"date": "2024-11-07", "close": 1.515, "volume": 7656089.0}, {"date": "2024-11-08", "close": 1.525, "volume": 10357087.0}, {"date": "2024-11-11", "close": 1.52, "volume": 5979045.0}, {"date": "2024-11-12", "close": 1.535, "volume": 9446641.0}, {"date": "2024-11-13", "close": 1.515, "volume": 5234781.0}, {"date": "2024-11-14", "close": 1.505, "volume": 4923113.0}, {"date": "2024-11-15", "close": 1.52, "volume": 5465137.0}, {"date": "2024-11-18", "close": 1.555, "volume": 4929166.0}, {"date": "2024-11-19", "close": 1.545, "volume": 5580919.0}, {"date": "2024-11-20", "close": 1.52, "volume": 4149800.0}, {"date": "2024-11-21", "close": 1.51, "volume": 4638314.0}, {"date": "2024-11-22", "close": 1.54, "volume": 5021517.0}, {"date": "2024-11-25", "close": 1.535, "volume": 9625292.0}, {"date": "2024-11-26", "close": 1.53, "volume": 4237275.0}, {"date": "2024-11-27", "close": 1.54, "volume": 2901392.0}, {"date": "2024-11-28", "close": 1.555, "volume": 5331833.0}, {"date": "2024-11-29", "close": 1.56, "volume": 2732147.0}, {"date": "2024-12-02", "close": 1.58, "volume": 6114346.0}, {"date": "2024-12-03", "close": 1.61, "volume": 13273600.0}, {"date": "2024-12-04", "close": 1.625, "volume": 9346273.0}, {"date": "2024-12-05", "close": 1.66, "volume": 8418722.0}, {"date": "2024-12-06", "close": 1.62, "volume": 3589534.0}, {"date": "2024-12-09", "close": 1.62, "volume": 6556829.0}, {"date": "2024-12-10", "close": 1.6, "volume": 3617597.0}, {"date": "2024-12-11", "close": 1.58, "volume": 4363405.0}, {"date": "2024-12-12", "close": 1.565, "volume": 9188168.0}, {"date": "2024-12-13", "close": 1.585, "volume": 5087632.0}, {"date": "2024-12-16", "close": 1.59, "volume": 6117609.0}, {"date": "2024-12-17", "close": 1.615, "volume": 6188642.0}, {"date": "2024-12-18", "close": 1.615, "volume": 6838629.0}, {"date": "2024-12-19", "close": 1.6, "volume": 7997207.0}, {"date": "2024-12-20", "close": 1.57, "volume": 14157483.0}, {"date": "2024-12-23", "close": 1.615, "volume": 3149372.0}, {"date": "2024-12-24", "close": 1.63, "volume": 1808853.0}, {"date": "2024-12-27", "close": 1.63, "volume": 2337006.0}, {"date": "2024-12-30", "close": 1.635, "volume": 2774312.0}, {"date": "2024-12-31", "close": 1.585, "volume": 4204588.0}, {"date": "2025-01-02", "close": 1.595, "volume": 7347658.0}, {"date": "2025-01-03", "close": 1.61, "volume": 5432024.0}, {"date": "2025-01-06", "close": 1.62, "volume": 3349761.0}, {"date": "2025-01-07", "close": 1.635, "volume": 3066454.0}, {"date": "2025-01-08", "close": 1.645, "volume": 5015576.0}, {"date": "2025-01-09", "close": 1.62, "volume": 5508604.0}, {"date": "2025-01-10", "close": 1.605, "volume": 4844606.0}, {"date": "2025-01-13", "close": 1.575, "volume": 5125149.0}, {"date": "2025-01-14", "close": 1.585, "volume": 4152424.0}, {"date": "2025-01-15", "close": 1.585, "volume": 3610156.0}, {"date": "2025-01-16", "close": 1.61, "volume": 5380428.0}, {"date": "2025-01-17", "close": 1.615, "volume": 4649147.0}, {"date": "2025-01-20", "close": 1.595, "volume": 3281854.0}, {"date": "2025-01-21", "close": 1.635, "volume": 7011300.0}, {"date": "2025-01-22", "close": 1.685, "volume": 7045309.0}, {"date": "2025-01-23", "close": 1.7, "volume": 4643532.0}, {"date": "2025-01-24", "close": 1.785, "volume": 10597527.0}, {"date": "2025-01-28", "close": 1.76, "volume": 8135869.0}, {"date": "2025-01-29", "close": 1.775, "volume": 4030461.0}, {"date": "2025-01-30", "close": 1.755, "volume": 3747455.0}, {"date": "2025-01-31", "close": 1.785, "volume": 5751148.0}, {"date": "2025-02-03", "close": 1.765, "volume": 7554293.0}, {"date": "2025-02-04", "close": 1.725, "volume": 7978022.0}, {"date": "2025-02-05", "close": 1.73, "volume": 9246932.0}, {"date": "2025-02-06", "close": 1.76, "volume": 9261180.0}, {"date": "2025-02-07", "close": 1.725, "volume": 7582373.0}, {"date": "2025-02-10", "close": 1.73, "volume": 5742159.0}, {"date": "2025-02-11", "close": 1.75, "volume": 3740413.0}, {"date": "2025-02-12", "close": 1.76, "volume": 5540672.0}, {"date": "2025-02-13", "close": 1.75, "volume": 6940906.0}, {"date": "2025-02-14", "close": 1.49, "volume": 39879277.0}, {"date": "2025-02-17", "close": 1.42, "volume": 22043736.0}, {"date": "2025-02-18", "close": 1.41, "volume": 12347444.0}, {"date": "2025-02-19", "close": 1.41, "volume": 22895374.0}, {"date": "2025-02-20", "close": 1.39, "volume": 14755116.0}, {"date": "2025-02-21", "close": 1.385, "volume": 8315678.0}, {"date": "2025-02-24", "close": 1.395, "volume": 13013339.0}, {"date": "2025-02-25", "close": 1.38, "volume": 8095734.0}, {"date": "2025-02-26", "close": 1.37, "volume": 5422448.0}, {"date": "2025-02-27", "close": 1.375, "volume": 3718458.0}, {"date": "2025-02-28", "close": 1.355, "volume": 11336555.0}, {"date": "2025-03-03", "close": 1.35, "volume": 9756749.0}, {"date": "2025-03-04", "close": 1.325, "volume": 6810917.0}, {"date": "2025-03-05", "close": 1.325, "volume": 7374315.0}, {"date": "2025-03-06", "close": 1.315, "volume": 6922186.0}, {"date": "2025-03-07", "close": 1.285, "volume": 4354706.0}, {"date": "2025-03-10", "close": 1.3, "volume": 4035711.0}, {"date": "2025-03-11", "close": 1.275, "volume": 7642400.0}, {"date": "2025-03-12", "close": 1.255, "volume": 9277774.0}, {"date": "2025-03-13", "close": 1.245, "volume": 7632021.0}, {"date": "2025-03-14", "close": 1.245, "volume": 4342446.0}, {"date": "2025-03-17", "close": 1.25, "volume": 6448507.0}, {"date": "2025-03-18", "close": 1.255, "volume": 9161509.0}, {"date": "2025-03-19", "close": 1.245, "volume": 9177520.0}, {"date": "2025-03-20", "close": 1.25, "volume": 9331199.0}, {"date": "2025-03-21", "close": 1.265, "volume": 17401620.0}, {"date": "2025-03-24", "close": 1.265, "volume": 3993484.0}, {"date": "2025-03-25", "close": 1.275, "volume": 3750235.0}, {"date": "2025-03-26", "close": 1.285, "volume": 5203045.0}, {"date": "2025-03-27", "close": 1.275, "volume": 5153868.0}, {"date": "2025-03-28", "close": 1.28, "volume": 2969644.0}, {"date": "2025-03-31", "close": 1.235, "volume": 8130612.0}, {"date": "2025-04-01", "close": 1.22, "volume": 8954911.0}, {"date": "2025-04-02", "close": 1.21, "volume": 6149281.0}, {"date": "2025-04-03", "close": 1.185, "volume": 6689538.0}, {"date": "2025-04-04", "close": 1.11, "volume": 9745827.0}, {"date": "2025-04-07", "close": 1.15, "volume": 21763870.0}, {"date": "2025-04-08", "close": 1.12, "volume": 13215219.0}, {"date": "2025-04-09", "close": 1.085, "volume": 12823258.0}, {"date": "2025-04-10", "close": 1.14, "volume": 12372047.0}, {"date": "2025-04-11", "close": 1.125, "volume": 8101533.0}, {"date": "2025-04-14", "close": 1.1, "volume": 9340032.0}, {"date": "2025-04-15", "close": 1.1, "volume": 8333849.0}, {"date": "2025-04-16", "close": 1.11, "volume": 6655312.0}, {"date": "2025-04-17", "close": 1.145, "volume": 6319212.0}, {"date": "2025-04-22", "close": 1.15, "volume": 10031573.0}, {"date": "2025-04-23", "close": 1.18, "volume": 8755755.0}, {"date": "2025-04-24", "close": 1.21, "volume": 6599615.0}, {"date": "2025-04-28", "close": 1.24, "volume": 14394965.0}, {"date": "2025-04-29", "close": 1.285, "volume": 10817939.0}, {"date": "2025-04-30", "close": 1.295, "volume": 10457100.0}, {"date": "2025-05-01", "close": 1.29, "volume": 7960482.0}, {"date": "2025-05-02", "close": 1.265, "volume": 9357535.0}, {"date": "2025-05-05", "close": 1.25, "volume": 10647577.0}, {"date": "2025-05-06", "close": 1.255, "volume": 3431741.0}, {"date": "2025-05-07", "close": 1.28, "volume": 4330077.0}, {"date": "2025-05-08", "close": 1.295, "volume": 7159319.0}, {"date": "2025-05-09", "close": 1.295, "volume": 3481096.0}, {"date": "2025-05-12", "close": 1.305, "volume": 3888436.0}, {"date": "2025-05-13", "close": 1.32, "volume": 5281628.0}, {"date": "2025-05-14", "close": 1.32, "volume": 3233723.0}, {"date": "2025-05-15", "close": 1.31, "volume": 3129276.0}, {"date": "2025-05-16", "close": 1.33, "volume": 4804457.0}, {"date": "2025-05-19", "close": 1.32, "volume": 3748353.0}, {"date": "2025-05-20", "close": 1.325, "volume": 5673439.0}, {"date": "2025-05-21", "close": 1.32, "volume": 2862496.0}, {"date": "2025-05-22", "close": 1.305, "volume": 5138276.0}, {"date": "2025-05-23", "close": 1.31, "volume": 3876991.0}, {"date": "2025-05-26", "close": 1.295, "volume": 2018290.0}, {"date": "2025-05-27", "close": 1.275, "volume": 3776572.0}, {"date": "2025-05-28", "close": 1.255, "volume": 4330317.0}, {"date": "2025-05-29", "close": 1.265, "volume": 4818335.0}, {"date": "2025-05-30", "close": 1.25, "volume": 7460356.0}, {"date": "2025-06-02", "close": 1.26, "volume": 3900636.0}, {"date": "2025-06-03", "close": 1.275, "volume": 2667912.0}, {"date": "2025-06-04", "close": 1.27, "volume": 9266939.0}, {"date": "2025-06-05", "close": 1.26, "volume": 6721316.0}, {"date": "2025-06-06", "close": 1.24, "volume": 3921668.0}, {"date": "2025-06-10", "close": 1.24, "volume": 7301721.0}, {"date": "2025-06-11", "close": 1.24, "volume": 2390552.0}, {"date": "2025-06-12", "close": 1.245, "volume": 5492152.0}, {"date": "2025-06-13", "close": 1.23, "volume": 3493206.0}, {"date": "2025-06-16", "close": 1.22, "volume": 3670996.0}, {"date": "2025-06-17", "close": 1.21, "volume": 3961619.0}, {"date": "2025-06-18", "close": 1.215, "volume": 4314649.0}, {"date": "2025-06-19", "close": 1.22, "volume": 6417772.0}, {"date": "2025-06-20", "close": 1.22, "volume": 9182361.0}, {"date": "2025-06-23", "close": 1.205, "volume": 5150149.0}, {"date": "2025-06-24", "close": 1.23, "volume": 4746580.0}, {"date": "2025-06-25", "close": 1.25, "volume": 5112094.0}, {"date": "2025-06-26", "close": 1.26, "volume": 5088323.0}, {"date": "2025-06-27", "close": 1.27, "volume": 5909578.0}, {"date": "2025-06-30", "close": 1.26, "volume": 6163609.0}, {"date": "2025-07-01", "close": 1.27, "volume": 4793575.0}, {"date": "2025-07-02", "close": 1.34, "volume": 9395636.0}, {"date": "2025-07-03", "close": 1.355, "volume": 8149417.0}, {"date": "2025-07-04", "close": 1.425, "volume": 9476335.0}, {"date": "2025-07-07", "close": 1.43, "volume": 6737161.0}, {"date": "2025-07-08", "close": 1.445, "volume": 7767542.0}, {"date": "2025-07-09", "close": 1.455, "volume": 9721405.0}, {"date": "2025-07-10", "close": 1.46, "volume": 8015012.0}, {"date": "2025-07-11", "close": 1.46, "volume": 7917216.0}, {"date": "2025-07-14", "close": 1.48, "volume": 5299282.0}, {"date": "2025-07-15", "close": 1.53, "volume": 10605933.0}, {"date": "2025-07-16", "close": 1.5, "volume": 5666467.0}, {"date": "2025-07-17", "close": 1.53, "volume": 10510366.0}, {"date": "2025-07-18", "close": 1.535, "volume": 5435419.0}, {"date": "2025-07-21", "close": 1.685, "volume": 26074377.0}, {"date": "2025-07-22", "close": 1.685, "volume": 12385766.0}, {"date": "2025-07-23", "close": 1.655, "volume": 9605622.0}, {"date": "2025-07-24", "close": 1.67, "volume": 7762806.0}, {"date": "2025-07-25", "close": 1.59, "volume": 15750133.0}, {"date": "2025-07-28", "close": 1.595, "volume": 6565474.0}, {"date": "2025-07-29", "close": 1.61, "volume": 5224099.0}, {"date": "2025-07-30", "close": 1.61, "volume": 6888402.0}, {"date": "2025-07-31", "close": 1.6, "volume": 9779339.0}, {"date": "2025-08-01", "close": 1.63, "volume": 11128903.0}, {"date": "2025-08-04", "close": 1.6, "volume": 5808405.0}, {"date": "2025-08-05", "close": 1.64, "volume": 7581648.0}, {"date": "2025-08-06", "close": 1.67, "volume": 10354028.0}, {"date": "2025-08-07", "close": 1.75, "volume": 23639039.0}, {"date": "2025-08-08", "close": 1.875, "volume": 31298745.0}, {"date": "2025-08-11", "close": 1.74, "volume": 15385519.0}, {"date": "2025-08-12", "close": 1.71, "volume": 8962646.0}, {"date": "2025-08-13", "close": 1.735, "volume": 7990283.0}, {"date": "2025-08-14", "close": 1.775, "volume": 6822386.0}, {"date": "2025-08-15", "close": 1.825, "volume": 14241359.0}, {"date": "2025-08-18", "close": 1.77, "volume": 5043523.0}, {"date": "2025-08-19", "close": 1.77, "volume": 3203783.0}, {"date": "2025-08-20", "close": 1.77, "volume": 5286258.0}, {"date": "2025-08-21", "close": 1.75, "volume": 6697104.0}, {"date": "2025-08-22", "close": 1.735, "volume": 6221820.0}, {"date": "2025-08-25", "close": 1.76, "volume": 8113300.0}, {"date": "2025-08-26", "close": 1.72, "volume": 9721101.0}, {"date": "2025-08-27", "close": 1.72, "volume": 4526852.0}, {"date": "2025-08-28", "close": 1.695, "volume": 2008647.0}, {"date": "2025-08-29", "close": 1.71, "volume": 3440237.0}, {"date": "2025-09-01", "close": 1.675, "volume": 2596769.0}, {"date": "2025-09-02", "close": 1.665, "volume": 5385734.0}, {"date": "2025-09-03", "close": 1.63, "volume": 6308478.0}, {"date": "2025-09-04", "close": 1.67, "volume": 6654458.0}, {"date": "2025-09-05", "close": 1.685, "volume": 4747946.0}, {"date": "2025-09-08", "close": 1.695, "volume": 6835752.0}, {"date": "2025-09-09", "close": 1.675, "volume": 5296090.0}, {"date": "2025-09-10", "close": 1.69, "volume": 5693776.0}, {"date": "2025-09-11", "close": 1.695, "volume": 4377914.0}, {"date": "2025-09-12", "close": 1.69, "volume": 3467975.0}, {"date": "2025-09-15", "close": 1.8, "volume": 8070660.0}, {"date": "2025-09-16", "close": 1.8, "volume": 7551642.0}, {"date": "2025-09-17", "close": 1.79, "volume": 7298340.0}, {"date": "2025-09-18", "close": 1.74, "volume": 6683520.0}, {"date": "2025-09-19", "close": 1.705, "volume": 18857551.0}, {"date": "2025-09-22", "close": 1.705, "volume": 3656575.0}, {"date": "2025-09-23", "close": 1.68, "volume": 4892215.0}, {"date": "2025-09-24", "close": 1.66, "volume": 5509782.0}, {"date": "2025-09-25", "close": 1.66, "volume": 5252199.0}, {"date": "2025-09-26", "close": 1.655, "volume": 4780200.0}, {"date": "2025-09-29", "close": 1.68, "volume": 4400441.0}, {"date": "2025-09-30", "close": 1.66, "volume": 13198599.0}, {"date": "2025-10-01", "close": 1.66, "volume": 3569379.0}, {"date": "2025-10-02", "close": 1.68, "volume": 3378906.0}, {"date": "2025-10-03", "close": 1.69, "volume": 6324955.0}, {"date": "2025-10-06", "close": 1.665, "volume": 2536227.0}, {"date": "2025-10-07", "close": 1.635, "volume": 5287296.0}, {"date": "2025-10-08", "close": 1.65, "volume": 6540195.0}, {"date": "2025-10-09", "close": 1.67, "volume": 4909153.0}, {"date": "2025-10-10", "close": 1.675, "volume": 3979039.0}, {"date": "2025-10-13", "close": 1.69, "volume": 5602288.0}, {"date": "2025-10-14", "close": 1.73, "volume": 6676075.0}, {"date": "2025-10-15", "close": 1.76, "volume": 8022759.0}, {"date": "2025-10-16", "close": 1.91, "volume": 33013495.0}, {"date": "2025-10-17", "close": 1.79, "volume": 16542064.0}, {"date": "2025-10-20", "close": 1.8, "volume": 6271956.0}, {"date": "2025-10-21", "close": 1.845, "volume": 8589659.0}, {"date": "2025-10-22", "close": 1.815, "volume": 6246769.0}, {"date": "2025-10-23", "close": 1.81, "volume": 4016327.0}, {"date": "2025-10-24", "close": 1.79, "volume": 5786887.0}, {"date": "2025-10-27", "close": 1.79, "volume": 3355981.0}, {"date": "2025-10-28", "close": 1.765, "volume": 9801329.0}, {"date": "2025-10-29", "close": 1.765, "volume": 3643396.0}, {"date": "2025-10-30", "close": 1.73, "volume": 4302859.0}, {"date": "2025-10-31", "close": 1.785, "volume": 5897915.0}, {"date": "2025-11-03", "close": 1.76, "volume": 5634935.0}, {"date": "2025-11-04", "close": 1.75, "volume": 4077704.0}, {"date": "2025-11-05", "close": 1.725, "volume": 4013073.0}, {"date": "2025-11-06", "close": 1.755, "volume": 6010611.0}, {"date": "2025-11-07", "close": 1.705, "volume": 5834200.0}, {"date": "2025-11-10", "close": 1.715, "volume": 3532616.0}, {"date": "2025-11-11", "close": 1.695, "volume": 4075776.0}, {"date": "2025-11-12", "close": 1.69, "volume": 4338397.0}, {"date": "2025-11-13", "close": 1.665, "volume": 4224186.0}, {"date": "2025-11-14", "close": 1.65, "volume": 5067267.0}, {"date": "2025-11-17", "close": 1.66, "volume": 2675774.0}, {"date": "2025-11-18", "close": 1.635, "volume": 5239878.0}, {"date": "2025-11-19", "close": 1.615, "volume": 4280443.0}, {"date": "2025-11-20", "close": 1.65, "volume": 4502770.0}, {"date": "2025-11-21", "close": 1.635, "volume": 4448071.0}, {"date": "2025-11-24", "close": 1.645, "volume": 4096629.0}, {"date": "2025-11-25", "close": 1.655, "volume": 2887919.0}, {"date": "2025-11-26", "close": 1.695, "volume": 7325618.0}, {"date": "2025-11-27", "close": 1.71, "volume": 7767784.0}, {"date": "2025-11-28", "close": 1.735, "volume": 5143032.0}, {"date": "2025-12-01", "close": 1.71, "volume": 3694502.0}, {"date": "2025-12-02", "close": 1.715, "volume": 3648013.0}, {"date": "2025-12-03", "close": 1.71, "volume": 3693839.0}, {"date": "2025-12-04", "close": 1.75, "volume": 7914676.0}, {"date": "2025-12-05", "close": 1.78, "volume": 6810687.0}, {"date": "2025-12-08", "close": 1.78, "volume": 3438356.0}, {"date": "2025-12-09", "close": 1.77, "volume": 2561429.0}, {"date": "2025-12-10", "close": 1.8, "volume": 4349741.0}, {"date": "2025-12-11", "close": 1.82, "volume": 4061925.0}, {"date": "2025-12-12", "close": 1.845, "volume": 12726020.0}, {"date": "2025-12-15", "close": 1.81, "volume": 5004681.0}, {"date": "2025-12-16", "close": 1.835, "volume": 4441093.0}, {"date": "2025-12-17", "close": 1.815, "volume": 4084603.0}, {"date": "2025-12-18", "close": 1.815, "volume": 8206211.0}, {"date": "2025-12-19", "close": 1.84, "volume": 14771174.0}, {"date": "2025-12-22", "close": 1.825, "volume": 3557177.0}, {"date": "2025-12-23", "close": 1.835, "volume": 2413391.0}, {"date": "2025-12-24", "close": 1.82, "volume": 1666748.0}, {"date": "2025-12-29", "close": 1.83, "volume": 1838762.0}, {"date": "2025-12-30", "close": 1.825, "volume": 1476852.0}, {"date": "2025-12-31", "close": 1.82, "volume": 2690076.0}, {"date": "2026-01-02", "close": 1.83, "volume": 1584876.0}, {"date": "2026-01-05", "close": 1.83, "volume": 1992579.0}, {"date": "2026-01-06", "close": 1.79, "volume": 5675729.0}, {"date": "2026-01-07", "close": 1.81, "volume": 3219687.0}, {"date": "2026-01-08", "close": 1.815, "volume": 3232482.0}, {"date": "2026-01-09", "close": 1.78, "volume": 6418716.0}, {"date": "2026-01-12", "close": 1.845, "volume": 8649257.0}, {"date": "2026-01-13", "close": 1.8, "volume": 5114849.0}, {"date": "2026-01-14", "close": 1.815, "volume": 6278413.0}, {"date": "2026-01-15", "close": 1.79, "volume": 3575095.0}, {"date": "2026-01-16", "close": 1.82, "volume": 3089795.0}, {"date": "2026-01-19", "close": 1.815, "volume": 1544876.0}, {"date": "2026-01-20", "close": 1.8, "volume": 10601549.0}, {"date": "2026-01-21", "close": 1.725, "volume": 10572256.0}, {"date": "2026-01-22", "close": 1.725, "volume": 4964379.0}, {"date": "2026-01-23", "close": 1.73, "volume": 2701292.0}, {"date": "2026-01-27", "close": 1.75, "volume": 3969101.0}, {"date": "2026-01-28", "close": 1.725, "volume": 3237568.0}, {"date": "2026-01-29", "close": 1.645, "volume": 9904591.0}, {"date": "2026-01-30", "close": 1.695, "volume": 8234464.0}, {"date": "2026-02-02", "close": 1.67, "volume": 3924123.0}, {"date": "2026-02-03", "close": 1.715, "volume": 5711440.0}, {"date": "2026-02-04", "close": 1.675, "volume": 4235426.0}, {"date": "2026-02-05", "close": 1.69, "volume": 4282736.0}, {"date": "2026-02-06", "close": 1.65, "volume": 5992044.0}, {"date": "2026-02-09", "close": 1.675, "volume": 6933345.0}, {"date": "2026-02-10", "close": 1.715, "volume": 7981615.0}, {"date": "2026-02-11", "close": 1.745, "volume": 7832209.0}, {"date": "2026-02-12", "close": 1.28, "volume": 97327105.0}, {"date": "2026-02-13", "close": 1.395, "volume": 40707147.0}, {"date": "2026-02-16", "close": 1.385, "volume": 16874225.0}, {"date": "2026-02-17", "close": 1.395, "volume": 14182029.0}, {"date": "2026-02-18", "close": 1.395, "volume": 12100817.0}, {"date": "2026-02-19", "close": 1.37, "volume": 16971570.0}, {"date": "2026-02-20", "close": 1.36, "volume": 12443558.0}, {"date": "2026-02-23", "close": 1.32, "volume": 14844786.0}, {"date": "2026-02-24", "close": 1.25, "volume": 20838911.0}, {"date": "2026-02-25", "close": 1.27, "volume": 18723134.0}, {"date": "2026-02-26", "close": 1.32, "volume": 32122998.0}, {"date": "2026-02-27", "close": 1.3, "volume": 11899489.0}, {"date": "2026-03-02", "close": 1.275, "volume": 7677327.0}, {"date": "2026-03-03", "close": 1.22, "volume": 16007651.0}, {"date": "2026-03-04", "close": 1.23, "volume": 18764867.0}, {"date": "2026-03-05", "close": 1.235, "volume": 13163192.0}, {"date": "2026-03-06", "close": 1.235, "volume": 6319639.0}, {"date": "2026-03-09", "close": 1.2, "volume": 9990045.0}, {"date": "2026-03-10", "close": 1.2, "volume": 9875062.0}, {"date": "2026-03-11", "close": 1.18, "volume": 14314978.0}, {"date": "2026-03-12", "close": 1.16, "volume": 18034887.0}, {"date": "2026-03-13", "close": 1.17, "volume": 11119557.0}, {"date": "2026-03-16", "close": 1.22, "volume": 18841348.0}, {"date": "2026-03-17", "close": 1.22, "volume": 7175881.0}, {"date": "2026-03-18", "close": 1.25, "volume": 9614559.0}, {"date": "2026-03-19", "close": 1.22, "volume": 12674280.0}, {"date": "2026-03-20", "close": 1.23, "volume": 24156655.0}, {"date": "2026-03-23", "close": 1.26, "volume": 9864966.0}, {"date": "2026-03-24", "close": 1.255, "volume": 8870208.0}, {"date": "2026-03-25", "close": 1.275, "volume": 8502473.0}, {"date": "2026-03-26", "close": 1.27, "volume": 5811864.0}, {"date": "2026-03-27", "close": 1.25, "volume": 7200874.0}, {"date": "2026-03-30", "close": 1.29, "volume": 13479647.0}, {"date": "2026-03-31", "close": 1.31, "volume": 14653784.0}, {"date": "2026-04-01", "close": 1.315, "volume": 4999472.0}, {"date": "2026-04-02", "close": 1.285, "volume": 7368961.0}, {"date": "2026-04-07", "close": 1.265, "volume": 7269264.0}, {"date": "2026-04-08", "close": 1.31, "volume": 8867372.0}, {"date": "2026-04-09", "close": 1.31, "volume": 9188017.0}, {"date": "2026-04-10", "close": 1.365, "volume": 10604176.0}, {"date": "2026-04-13", "close": 1.39, "volume": 7947827.0}, {"date": "2026-04-14", "close": 1.39, "volume": 5050055.0}, {"date": "2026-04-15", "close": 1.395, "volume": 8600076.0}, {"date": "2026-04-16", "close": 1.445, "volume": 9753485.0}, {"date": "2026-04-17", "close": 1.425, "volume": 12734065.0}, {"date": "2026-04-20", "close": 1.43, "volume": 6567765.0}, {"date": "2026-04-21", "close": 1.47, "volume": 11353216.0}, {"date": "2026-04-22", "close": 1.44, "volume": 9732917.0}, {"date": "2026-04-23", "close": 1.435, "volume": 7098120.0}, {"date": "2026-04-24", "close": 1.44, "volume": 10913848.0}, {"date": "2026-04-27", "close": 1.44, "volume": 6003445.0}, {"date": "2026-04-28", "close": 1.43, "volume": 11984444.0}, {"date": "2026-04-29", "close": 1.425, "volume": 4296005.0}, {"date": "2026-04-30", "close": 1.46, "volume": 12746217.0}, {"date": "2026-05-01", "close": 1.465, "volume": 5570849.0}, {"date": "2026-05-04", "close": 1.47, "volume": 4885816.0}, {"date": "2026-05-05", "close": 1.475, "volume": 7746942.0}, {"date": "2026-05-06", "close": 1.525, "volume": 28995851.0}, {"date": "2026-05-07", "close": 1.525, "volume": 6569187.0}, {"date": "2026-05-08", "close": 1.52, "volume": 8993952.0}, {"date": "2026-05-11", "close": 1.52, "volume": 9631846.0}, {"date": "2026-05-12", "close": 1.5, "volume": 7408672.0}, {"date": "2026-05-13", "close": 1.525, "volume": 8828217.0}, {"date": "2026-05-14", "close": 1.545, "volume": 6035377.0}, {"date": "2026-05-15", "close": 1.565, "volume": 8170030.0}, {"date": "2026-05-18", "close": 1.55, "volume": 8273387.0}, {"date": "2026-05-19", "close": 1.595, "volume": 6205117.0}, {"date": "2026-05-20", "close": 1.57, "volume": 8046525.0}, {"date": "2026-05-21", "close": 1.595, "volume": 4719067.0}, {"date": "2026-05-22", "close": 1.6, "volume": 9130883.0}, {"date": "2026-05-25", "close": 1.595, "volume": 5405710.0}, {"date": "2026-05-26", "close": 1.59, "volume": 4749047.0}, {"date": "2026-05-27", "close": 1.6, "volume": 5575190.0}, {"date": "2026-05-28", "close": 1.57, "volume": 6712305.0}, {"date": "2026-05-29", "close": 1.595, "volume": 12644978.0}, {"date": "2026-06-01", "close": 1.6, "volume": 4914327.0}, {"date": "2026-06-02", "close": 1.53, "volume": 17038954.0}, {"date": "2026-06-03", "close": 1.5, "volume": 30121108.0}, {"date": "2026-06-04", "close": 1.48, "volume": 43888362.0}, {"date": "2026-06-05", "close": 1.52, "volume": 27090615.0}, {"date": "2026-06-09", "close": 1.55, "volume": 17568341.0}, {"date": "2026-06-10", "close": 1.535, "volume": 9458363.0}, {"date": "2026-06-11", "close": 1.535, "volume": 20135211.0}, {"date": "2026-06-12", "close": 1.515, "volume": 13670395.0}, {"date": "2026-06-15", "close": 1.555, "volume": 13043733.0}, {"date": "2026-06-16", "close": 1.59, "volume": 7089061.0}, {"date": "2026-06-17", "close": 1.61, "volume": 11754829.0}, {"date": "2026-06-18", "close": 1.59, "volume": 6002896.0}, {"date": "2026-06-19", "close": 1.56, "volume": 15259549.0}, {"date": "2026-06-22", "close": 1.595, "volume": 6696358.0}, {"date": "2026-06-23", "close": 1.6, "volume": 6212547.0}, {"date": "2026-06-24", "close": 1.605, "volume": 6643491.0}, {"date": "2026-06-25", "close": 1.59, "volume": 10625050.0}, {"date": "2026-06-26", "close": 1.55, "volume": 7556958.0}, {"date": "2026-06-29", "close": 1.55, "volume": 8527903.0}, {"date": "2026-06-30", "close": 1.605, "volume": 12866615.0}, {"date": "2026-07-01", "close": 1.68, "volume": 12500164.0}, {"date": "2026-07-02", "close": 1.68, "volume": 12263285.0}, {"date": "2026-07-03", "close": 1.715, "volume": 7262175.0}, {"date": "2026-07-06", "close": 1.665, "volume": 13788798.0}, {"date": "2026-07-07", "close": 1.645, "volume": 10191007.0}, {"date": "2026-07-08", "close": 1.665, "volume": 11142616.0}, {"date": "2026-07-09", "close": 1.66, "volume": 5901061.0}, {"date": "2026-07-10", "close": 1.665, "volume": 7468475.0}, {"date": "2026-07-13", "close": 1.685, "volume": 7525282.0}, {"date": "2026-07-14", "close": 1.695, "volume": 7590695.0}, {"date": "2026-07-15", "close": 1.73, "volume": 6557672.0}, {"date": "2026-07-16", "close": 1.9, "volume": 27453890.0}, {"date": "2026-07-17", "close": 2.02, "volume": 31413319.0}, {"date": "2026-07-20", "close": 2.09, "volume": 24942978.0}, {"date": "2026-07-21", "close": 2.11, "volume": 15057978.0}, {"date": "2026-07-22", "close": 2.13, "volume": 22915513.0}, {"date": "2026-07-23", "close": 2.13, "volume": 16083315.0}, {"date": "2026-07-24", "close": 2.11, "volume": 13700071.0}, {"date": "2026-07-27", "close": 2.11, "volume": 11194240.0}, {"date": "2026-07-28", "close": 2.14, "volume": 13335848.0}, {"date": "2026-07-29", "close": 2.19, "volume": 17081588.0}, {"date": "2026-07-30", "close": 2.15, "volume": 10900123.0}, {"date": "2026-07-31", "close": 2.15, "volume": 15448947.0}, {"date": "2026-08-03", "close": 2.12, "volume": 9443680.0}, {"date": "2026-08-04", "close": 2.16, "volume": 12222052.0}, {"date": "2026-08-05", "close": 2.18, "volume": 7083649.0}, {"date": "2026-08-06", "close": 2.31, "volume": 22672800.0}, {"date": "2026-08-07", "close": 2.42, "volume": 12195071.0}, {"date": "2026-08-10", "close": 2.35, "volume": 10286811.0}, {"date": "2026-08-11", "close": 2.37, "volume": 7324950.0}, {"date": "2026-08-12", "close": 2.36, "volume": 5966092.0}, {"date": "2026-08-13", "close": 2.33, "volume": 5589891.0}, {"date": "2026-08-14", "close": 2.33, "volume": 8009437.0}, {"date": "2026-08-17", "close": 2.3, "volume": 8418801.0}, {"date": "2026-08-18", "close": 2.35, "volume": 9407734.0}, {"date": "2026-08-19", "close": 2.38, "volume": 9483394.0}, {"date": "2026-08-20", "close": 2.39, "volume": 17406983.0}, {"date": "2026-08-21", "close": 2.39, "volume": 30936396.0}, {"date": "2026-08-24", "close": 2.35, "volume": 22391520.0}, {"date": "2026-08-25", "close": 2.4, "volume": 8051648.0}, {"date": "2026-08-26", "close": 2.35, "volume": 5576422.0}, {"date": "2026-08-27", "close": 2.35, "volume": 5878029.0}, {"date": "2026-08-28", "close": 2.36, "volume": 6359554.0}, {"date": "2026-08-31", "close": 2.38, "volume": 19910441.0}, {"date": "2026-09-01", "close": 2.46, "volume": 13374816.0}, {"date": "2026-09-02", "close": 2.47, "volume": 10864687.0}, {"date": "2026-09-03", "close": 2.43, "volume": 8273531.0}, {"date": "2026-09-04", "close": 2.48, "volume": 9612702.0}, {"date": "2026-09-07", "close": 2.44, "volume": 7305233.0}, {"date": "2026-09-08", "close": 2.44, "volume": 7020120.0}, {"date": "2026-09-09", "close": 2.47, "volume": 8112103.0}, {"date": "2026-09-10", "close": 2.48, "volume": 14505401.0}, {"date": "2026-09-11", "close": 2.46, "volume": 7709461.0}, {"date": "2026-09-14", "close": 2.49, "volume": 12305178.0}, {"date": "2026-09-15", "close": 2.5, "volume": 14348402.0}, {"date": "2026-09-16", "close": 2.5, "volume": 13607406.0}, {"date": "2026-09-17", "close": 2.49, "volume": 8879519.0}, {"date": "2026-09-18", "close": 2.52, "volume": 26688207.0}], "refreshing": true}