{"ticker": "CQR", "overview": {"name": "Charter Hall Retail REIT", "country": "Australia", "industry": "Equity Real Estate Investment Trusts (REITs)"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CQR", "has_prices": true, "as_of": "2026-09-18", "last": 3.7, "prev_close": 3.79, "change": -0.08999999999999986, "change_pct": -0.023746701846965663, "session_volume": 3366335.0, "vwap_5": 3.7329236546961195, "vwap_20": 3.8311704525225823, "vwap_60": 3.9358569169464213, "vwap_250": 3.938529112223496, "high_52w": 4.24, "low_52w": 3.64, "avg_volume_20": 1419280.55, "sessions": 400, "market_cap": {"value": 2202860218.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03159728", "src": "ASX", "ticker": "CQR", "cik": "", "company": "Charter Hall Retail REIT", "company_raw": "Charter Hall Retail REIT", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in CQR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159728", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5206}, {"id": "ASX-03141006", "src": "ASX", "ticker": "CQR", "cik": "", "company": "Charter Hall Retail REIT", "company_raw": "Charter Hall Retail REIT", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their CQR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141006", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65686}, {"id": "ASX-03135680", "src": "ASX", "ticker": "CQR", "cik": "", "company": "Charter Hall Retail REIT", "company_raw": "Charter Hall Retail REIT", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their CQR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135680", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85846}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Michael Gorman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-13", "source_url": "https://www.marketindex.com.au/asx/cqr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Roger Davis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-13", "source_url": "https://www.marketindex.com.au/asx/cqr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Roger Davis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-09-03", "source_url": "https://www.marketindex.com.au/asx/cqr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Greg Chubb", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-02-05", "source_url": "https://www.marketindex.com.au/asx/cqr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Scott Dundas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-03-05", "source_url": "https://www.marketindex.com.au/asx/cqr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Scott Dundas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-09-23", "source_url": "https://www.marketindex.com.au/asx/cqr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-16", "source_url": "https://www.marketindex.com.au/asx/cqr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03069044-2A1660717", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-18", "source_url": "https://www.marketindex.com.au/asx/cqr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-19", "source_url": "https://www.marketindex.com.au/asx/cqr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-04", "source_url": "https://www.marketindex.com.au/asx/cqr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-03", "source_url": "https://www.marketindex.com.au/asx/cqr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-03", "source_url": "https://www.marketindex.com.au/asx/cqr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-05", "source_url": "https://www.marketindex.com.au/asx/cqr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-17", "source_url": "https://www.marketindex.com.au/asx/cqr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-08", "source_url": "https://www.marketindex.com.au/asx/cqr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-02", "source_url": "https://www.marketindex.com.au/asx/cqr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-21", "source_url": "https://www.marketindex.com.au/asx/cqr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-21", "source_url": "https://www.marketindex.com.au/asx/cqr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-13", "source_url": "https://www.marketindex.com.au/asx/cqr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-06", "source_url": "https://www.marketindex.com.au/asx/cqr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-27", "source_url": "https://www.marketindex.com.au/asx/cqr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-26", "source_url": "https://www.marketindex.com.au/asx/cqr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-09", "source_url": "https://www.marketindex.com.au/asx/cqr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-13", "source_url": "https://www.marketindex.com.au/asx/cqr", "needs_ocr": 0}], "directors": [{"name": "Mr Scott Dundas", "first_seen": "2014-09-23", "last_seen": "2015-03-05", "status": "past", "notices": 2}, {"name": "Mr Greg Chubb", "first_seen": "2016-02-05", "last_seen": "2016-02-05", "status": "past", "notices": 1}, {"name": "Roger Davis", "first_seen": "2018-09-03", "last_seen": "2019-05-13", "status": "past", "notices": 2}, {"name": "Michael Gorman", "first_seen": "2019-05-13", "last_seen": "2019-05-13", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Security Holder Details", "title": "Final Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155669-2A1707137"}, {"date": "2026-10-29", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155271-2A1706986"}, {"date": "2026-10-29", "form": "Chairman'S Address", "title": "AGM Chair and Fund Manager Address", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155226-2A1706972"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "CQR 2026 Annual General Meeting presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155225-2A1706970"}, {"date": "2026-10-01", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143534-2A1701341"}, {"date": "2026-09-18", "form": "Security Holder Details", "title": "Initial Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136947-2A1697862"}, {"date": "2026-09-18", "form": "Company Administration", "title": "CQR Board Changes", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136944-2A1697859"}, {"date": "2026-09-17", "form": "Distribution Announcement", "title": "Dividend/Distribution - CQR", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136874-2A1697823"}, {"date": "2026-09-03", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131621-2A1694966"}, {"date": "2026-08-25", "form": "Distribution Announcement", "title": "CQR AMIT Notice for Quarter ending 30 June 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126012-2A1692025"}], "performance": {"ticker": "CQR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1996-11-18", "close": 5.759005, "volume": 24349.0}, {"date": "1996-11-19", "close": 5.759005, "volume": 281270.0}, {"date": "1996-11-20", "close": 5.8074, "volume": 18680.0}, {"date": "1996-11-21", "close": 5.759005, "volume": 13569.0}, {"date": "1996-11-22", "close": 5.8074, "volume": 15463.0}, {"date": "1996-11-25", "close": 5.8074, "volume": 76454.0}, {"date": "1996-11-26", "close": 6.00098, "volume": 21017.0}, {"date": "1996-11-27", "close": 5.8074, "volume": 8478.0}, {"date": "1996-11-28", "close": 6.049375, "volume": 12692.0}, {"date": "1996-11-29", "close": 6.049375, "volume": 15059.0}, {"date": "1996-12-02", "close": 5.8074, "volume": 8564.0}, {"date": "1996-12-03", "close": 5.855795, "volume": 15356.0}, {"date": "1996-12-04", "close": 5.855795, "volume": 8265.0}, {"date": "1996-12-05", "close": 5.952585, "volume": 19812.0}, {"date": "1996-12-06", "close": 5.8074, "volume": 80505.0}, {"date": "1996-12-09", "close": 5.71061, "volume": 20862.0}, {"date": "1996-12-10", "close": 5.8074, "volume": 16717.0}, {"date": "1996-12-11", "close": 5.855795, "volume": 13018.0}, {"date": "1996-12-12", "close": 5.90419, "volume": 17118.0}, {"date": "1996-12-13", "close": 5.8074, "volume": 21119.0}, {"date": "1996-12-16", "close": 5.8074, "volume": 18016.0}, {"date": "1996-12-17", "close": 5.759005, "volume": 13546.0}, {"date": "1996-12-18", "close": 5.759005, "volume": 28079.0}, {"date": "1996-12-19", "close": 5.759005, "volume": 7108.0}, {"date": "1996-12-20", "close": 5.8074, "volume": 1033.0}, {"date": "1996-12-23", "close": 5.565425, "volume": 13366.0}, {"date": "1996-12-24", "close": 5.565425, "volume": 9133.0}, {"date": "1996-12-25", "close": 5.565425, "volume": null}, {"date": "1996-12-26", "close": 5.565425, "volume": null}, {"date": "1996-12-27", "close": 5.565425, "volume": 4818.0}, {"date": "1996-12-30", "close": 5.565425, "volume": 63344.0}, {"date": "1996-12-31", "close": 5.51703, "volume": 2088.0}, {"date": "1997-01-01", "close": 5.51703, "volume": null}, {"date": "1997-01-02", "close": 5.565425, "volume": 36166.0}, {"date": "1997-01-03", "close": 5.51703, "volume": 22826.0}, {"date": "1997-01-06", "close": 5.51703, "volume": 6011.0}, {"date": "1997-01-07", "close": 5.51703, "volume": 39196.0}, {"date": "1997-01-08", "close": 5.468635, "volume": 10111.0}, {"date": "1997-01-09", "close": 5.51703, "volume": 4864.0}, {"date": "1997-01-10", "close": 5.51703, "volume": 13367.0}, {"date": "1997-01-13", "close": 5.51703, "volume": 2273.0}, {"date": "1997-01-14", "close": 5.565425, "volume": 9788.0}, {"date": "1997-01-15", "close": 5.565425, "volume": 133324.0}, {"date": "1997-01-16", "close": 5.51703, "volume": 28949.0}, {"date": "1997-01-17", "close": 5.565425, "volume": 11303.0}, {"date": "1997-01-20", "close": 5.565425, "volume": 61744.0}, {"date": "1997-01-21", "close": 5.565425, "volume": 12419.0}, {"date": "1997-01-22", "close": 5.759005, "volume": 4257.0}, {"date": "1997-01-23", "close": 5.71061, "volume": 253340.0}, {"date": "1997-01-24", "close": 5.662215, "volume": 11737.0}, {"date": "1997-01-27", "close": 5.662215, "volume": null}, {"date": "1997-01-28", "close": 5.61382, "volume": 76454.0}, {"date": "1997-01-29", "close": 5.565425, "volume": 13085.0}, {"date": "1997-01-30", "close": 5.565425, "volume": 90948.0}, {"date": "1997-01-31", "close": 5.61382, "volume": 12842.0}, {"date": "1997-02-03", "close": 5.71061, "volume": 12563.0}, {"date": "1997-02-04", "close": 5.662215, "volume": 23914.0}, {"date": "1997-02-05", "close": 5.8074, "volume": 332741.0}, {"date": "1997-02-06", "close": 5.71061, "volume": 3154.0}, {"date": "1997-02-07", "close": 5.90419, "volume": 37380.0}, {"date": "1997-02-10", "close": 5.90419, "volume": 19915.0}, {"date": "1997-02-11", "close": 5.855795, "volume": 18822.0}, {"date": "1997-02-12", "close": 5.952585, "volume": 616729.0}, {"date": "1997-02-13", "close": 5.90419, "volume": 24003.0}, {"date": "1997-02-14", "close": 5.855795, "volume": 51378.0}, {"date": "1997-02-17", "close": 5.952585, "volume": 45890.0}, {"date": "1997-02-18", "close": 5.90419, "volume": 3926.0}, {"date": "1997-02-19", "close": 5.952585, "volume": 23054.0}, {"date": "1997-02-20", "close": 6.049375, "volume": 32074.0}, {"date": "1997-02-21", "close": 6.049375, "volume": 13634.0}, {"date": "1997-02-24", "close": 6.049375, "volume": 13966.0}, {"date": "1997-02-25", "close": 5.952585, "volume": 119904.0}, {"date": "1997-02-26", "close": 5.90419, "volume": 9299.0}, {"date": "1997-02-27", "close": 5.90419, "volume": 48815.0}, {"date": "1997-02-28", "close": 5.90419, "volume": 19630.0}, {"date": "1997-03-03", "close": 5.952585, "volume": 98617.0}, {"date": "1997-03-04", "close": 5.952585, "volume": 5894.0}, {"date": "1997-03-05", "close": 6.00098, "volume": 26824.0}, {"date": "1997-03-06", "close": 6.00098, "volume": 6075.0}, {"date": "1997-03-07", "close": 5.952585, "volume": 28950.0}, {"date": "1997-03-10", "close": 5.952585, "volume": 8422.0}, {"date": "1997-03-11", "close": 5.90419, "volume": 7232.0}, {"date": "1997-03-12", "close": 5.90419, "volume": 7045.0}, {"date": "1997-03-13", "close": 5.8074, "volume": 20472.0}, {"date": "1997-03-14", "close": 5.90419, "volume": 7577.0}, {"date": "1997-03-17", "close": 5.952585, "volume": 5848.0}, {"date": "1997-03-18", "close": 5.952585, "volume": 9231.0}, {"date": "1997-03-19", "close": 5.90419, "volume": 34937.0}, {"date": "1997-03-20", "close": 5.759005, "volume": 10218.0}, {"date": "1997-03-21", "close": 5.90419, "volume": 1797.0}, {"date": "1997-03-24", "close": 5.71061, "volume": 8537.0}, {"date": "1997-03-25", "close": 5.8074, "volume": 4952.0}, {"date": "1997-03-26", "close": 5.90419, "volume": 2642.0}, {"date": "1997-03-27", "close": 5.8074, "volume": 2083.0}, {"date": "1997-03-28", "close": 5.8074, "volume": null}, {"date": "1997-03-31", "close": 5.8074, "volume": null}, {"date": "1997-04-01", "close": 5.8074, "volume": 10800.0}, {"date": "1997-04-02", "close": 5.8074, "volume": 9752.0}, {"date": "1997-04-03", "close": 5.855795, "volume": 8156.0}, {"date": "1997-04-04", "close": 5.8074, "volume": 1198.0}, {"date": "1997-04-07", "close": 5.71061, "volume": 10398.0}, {"date": "1997-04-08", "close": 5.71061, "volume": 19300.0}, {"date": "1997-04-09", "close": 5.8074, "volume": 5680.0}, {"date": "1997-04-10", "close": 5.8074, "volume": 132927.0}, {"date": "1997-04-11", "close": 5.8074, "volume": 16567.0}, {"date": "1997-04-14", "close": 5.759005, "volume": 7480.0}, {"date": "1997-04-15", "close": 5.71061, "volume": 3099.0}, {"date": "1997-04-16", "close": 5.759005, "volume": 6757.0}, {"date": "1997-04-17", "close": 5.662215, "volume": 3853539.0}, {"date": "1997-04-18", "close": 5.759005, "volume": 11778.0}, {"date": "1997-04-21", "close": 5.759005, "volume": 13152.0}, {"date": "1997-04-22", "close": 5.8074, "volume": 103280.0}, {"date": "1997-04-23", "close": 5.855795, "volume": 20408.0}, {"date": "1997-04-24", "close": 5.855795, "volume": 4128.0}, {"date": "1997-04-25", "close": 5.855795, "volume": null}, {"date": "1997-04-28", "close": 5.8074, "volume": 10022.0}, {"date": "1997-04-29", "close": 5.8074, "volume": 9298.0}, {"date": "1997-04-30", "close": 5.759005, "volume": 48398.0}, {"date": "1997-05-01", "close": 5.759005, "volume": 8658.0}, {"date": "1997-05-02", "close": 5.759005, "volume": 69279.0}, {"date": "1997-05-05", "close": 5.8074, "volume": 218680.0}, {"date": "1997-05-06", "close": 5.90419, "volume": 10745.0}, {"date": "1997-05-07", "close": 5.8074, "volume": 5254.0}, {"date": "1997-05-08", "close": 5.8074, "volume": 28899.0}, {"date": "1997-05-09", "close": 5.855795, "volume": 164471.0}, {"date": "1997-05-12", "close": 5.952585, "volume": 20003.0}, {"date": "1997-05-13", "close": 6.00098, "volume": 13741.0}, {"date": "1997-05-14", "close": 6.00098, "volume": 15291.0}, {"date": "1997-05-15", "close": 6.00098, "volume": 12373.0}, {"date": "1997-05-16", "close": 6.00098, "volume": 7542.0}, {"date": "1997-05-19", "close": 6.00098, "volume": 5551.0}, {"date": "1997-05-20", "close": 6.00098, "volume": 14607.0}, {"date": "1997-05-21", "close": 5.90419, "volume": 620.0}, {"date": "1997-05-22", "close": 5.952585, "volume": 8294.0}, {"date": "1997-05-23", "close": 6.00098, "volume": 15264.0}, {"date": "1997-05-26", "close": 5.952585, "volume": 23655.0}, {"date": "1997-05-27", "close": 5.952585, "volume": 31748.0}, {"date": "1997-05-28", "close": 5.952585, "volume": 10074.0}, {"date": "1997-05-29", "close": 6.049375, "volume": 21904.0}, {"date": "1997-05-30", "close": 6.00098, "volume": 3023843.0}, {"date": "1997-06-02", "close": 6.00098, "volume": 10084.0}, {"date": "1997-06-03", "close": 6.00098, "volume": 120583.0}, {"date": "1997-06-04", "close": 6.00098, "volume": 129146.0}, {"date": "1997-06-05", "close": 6.049375, "volume": 157761.0}, {"date": "1997-06-06", "close": 6.049375, "volume": 18623.0}, {"date": "1997-06-09", "close": 6.049375, "volume": null}, {"date": "1997-06-10", "close": 6.049375, "volume": 52671.0}, {"date": "1997-06-11", "close": 6.049375, "volume": 8439.0}, {"date": "1997-06-12", "close": 6.049375, "volume": 16207.0}, {"date": "1997-06-13", "close": 6.049375, "volume": 51482.0}, {"date": "1997-06-16", "close": 6.09777, "volume": 62135.0}, {"date": "1997-06-17", "close": 6.146165, "volume": 24279.0}, {"date": "1997-06-18", "close": 6.242955, "volume": 125798.0}, {"date": "1997-06-19", "close": 6.29135, "volume": 15066.0}, {"date": "1997-06-20", "close": 6.049375, "volume": 13689.0}, {"date": "1997-06-23", "close": 5.952585, "volume": 40368.0}, {"date": "1997-06-24", "close": 6.049375, "volume": 9443.0}, {"date": "1997-06-25", "close": 6.19456, "volume": 20933.0}, {"date": "1997-06-26", "close": 6.19456, "volume": 12948.0}, {"date": "1997-06-27", "close": 6.19456, "volume": 25395.0}, {"date": "1997-06-30", "close": 6.19456, "volume": 112321.0}, {"date": "1997-07-01", "close": 6.146165, "volume": 451136.0}, {"date": "1997-07-02", "close": 6.09777, "volume": 6879.0}, {"date": "1997-07-03", "close": 5.952585, "volume": 90992.0}, {"date": "1997-07-04", "close": 6.049375, "volume": 36315.0}, {"date": "1997-07-07", "close": 5.9767825, "volume": 20198.0}, {"date": "1997-07-08", "close": 5.952585, "volume": 40406.0}, {"date": "1997-07-09", "close": 5.952585, "volume": 16126.0}, {"date": "1997-07-10", "close": 6.00098, "volume": 19666.0}, {"date": "1997-07-11", "close": 6.00098, "volume": 42153.0}, {"date": "1997-07-14", "close": 6.049375, "volume": 24257.0}, {"date": "1997-07-15", "close": 6.19456, "volume": 30108.0}, {"date": "1997-07-16", "close": 6.19456, "volume": 15951.0}, {"date": "1997-07-17", "close": 6.19456, "volume": 41703.0}, {"date": "1997-07-18", "close": 6.19456, "volume": 32514.0}, {"date": "1997-07-21", "close": 6.29135, "volume": 10989.0}, {"date": "1997-07-22", "close": 6.38814, "volume": 207.0}, {"date": "1997-07-23", "close": 6.29135, "volume": 16661.0}, {"date": "1997-07-24", "close": 6.29135, "volume": 35818.0}, {"date": "1997-07-25", "close": 6.19456, "volume": 11571.0}, {"date": "1997-07-28", "close": 6.19456, "volume": 8885.0}, {"date": "1997-07-29", "close": 6.146165, "volume": 5944.0}, {"date": "1997-07-30", "close": 6.146165, "volume": 130784.0}, {"date": "1997-07-31", "close": 6.339745, "volume": 22130.0}, {"date": "1997-08-01", "close": 6.339745, "volume": 13873.0}, {"date": "1997-08-04", "close": 6.38814, "volume": 5042.0}, {"date": "1997-08-05", "close": 6.38814, "volume": 8076.0}, {"date": "1997-08-06", "close": 6.48493, "volume": 10797.0}, {"date": "1997-08-07", "close": 6.58172, "volume": 17301.0}, {"date": "1997-08-08", "close": 6.48493, "volume": 3326.0}, {"date": "1997-08-11", "close": 6.29135, "volume": 9246.0}, {"date": "1997-08-12", "close": 6.29135, "volume": 11559.0}, {"date": "1997-08-13", "close": 6.29135, "volume": 10506.0}, {"date": "1997-08-14", "close": 6.19456, "volume": 15615.0}, {"date": "1997-08-15", "close": 6.146165, "volume": 45081.0}, {"date": "1997-08-18", "close": 6.049375, "volume": 24451.0}, {"date": "1997-08-19", "close": 6.146165, "volume": 24541.0}, {"date": "1997-08-20", "close": 6.29135, "volume": 5266.0}, {"date": "1997-08-21", "close": 6.29135, "volume": 17334.0}, {"date": "1997-08-22", "close": 6.29135, "volume": 18269.0}, {"date": "1997-08-25", "close": 6.242955, "volume": 18037.0}, {"date": "1997-08-26", "close": 6.242955, "volume": 59714.0}, {"date": "1997-08-27", "close": 6.242955, "volume": 3759.0}, {"date": "1997-08-28", "close": 6.242955, "volume": 3177.0}, {"date": "1997-08-29", "close": 6.146165, "volume": 25667.0}, {"date": "1997-09-01", "close": 6.146165, "volume": 9786.0}, {"date": "1997-09-02", "close": 6.29135, "volume": 22386.0}, {"date": "1997-09-03", "close": 6.533325, "volume": 37285.0}, {"date": "1997-09-04", "close": 6.533325, "volume": 1333.0}, {"date": "1997-09-05", "close": 6.38814, "volume": 22141.0}, {"date": "1997-09-08", "close": 6.29135, "volume": 8786.0}, {"date": "1997-09-09", "close": 6.242955, "volume": 22905.0}, {"date": "1997-09-10", "close": 6.29135, "volume": 9732.0}, {"date": "1997-09-11", "close": 6.29135, "volume": 11350.0}, {"date": "1997-09-12", "close": 6.242955, "volume": 15235.0}, {"date": "1997-09-15", "close": 6.29135, "volume": 1083508.0}, {"date": "1997-09-16", "close": 6.29135, "volume": 17820.0}, {"date": "1997-09-17", "close": 6.48493, "volume": 24941.0}, {"date": "1997-09-18", "close": 6.48493, "volume": 13246.0}, {"date": "1997-09-19", "close": 6.436535, "volume": 16505.0}, {"date": "1997-09-22", "close": 6.533325, "volume": 12950.0}, {"date": "1997-09-23", "close": 6.58172, "volume": 69656.0}, {"date": "1997-09-24", "close": 6.58172, "volume": 31905.0}, {"date": "1997-09-25", "close": 6.75, "volume": 15260.0}, {"date": "1997-09-26", "close": 6.75, "volume": 18735.0}, {"date": "1997-09-29", "close": 6.75, "volume": 11175.0}, {"date": "1997-09-30", "close": 6.7, "volume": 3387.0}, {"date": "1997-10-01", "close": 6.8, "volume": 19596.0}, {"date": "1997-10-02", "close": 6.75, "volume": 9061.0}, {"date": "1997-10-03", "close": 6.75, "volume": 9000.0}, {"date": "1997-10-06", "close": 6.85, "volume": 7469.0}, {"date": "1997-10-07", "close": 6.8, "volume": 18985.0}, {"date": "1997-10-08", "close": 6.8, "volume": 2760.0}, {"date": "1997-10-09", "close": 6.65, "volume": 38341.0}, {"date": "1997-10-10", "close": 6.6, "volume": 11216.0}, {"date": "1997-10-13", "close": 6.6, "volume": 9440.0}, {"date": "1997-10-14", "close": 6.6, "volume": 52390.0}, {"date": "1997-10-15", "close": 6.55, "volume": 19759.0}, {"date": "1997-10-16", "close": 6.5, "volume": 20849.0}, {"date": "1997-10-17", "close": 6.4, "volume": 10989.0}, {"date": "1997-10-20", "close": 6.5, "volume": 15513.0}, {"date": "1997-10-21", "close": 6.35, "volume": 259928.0}, {"date": "1997-10-22", "close": 6.35, "volume": 20288.0}, {"date": "1997-10-23", "close": 6.35, "volume": 51854.0}, {"date": "1997-10-24", "close": 6.3, "volume": 22262.0}, {"date": "1997-10-27", "close": 6.15, "volume": 30012.0}, {"date": "1997-10-28", "close": 5.8, "volume": 49947.0}, {"date": "1997-10-29", "close": 6.1, "volume": 106343.0}, {"date": "1997-10-30", "close": 6.15, "volume": 33816.0}, {"date": "1997-10-31", "close": 6.3, "volume": 48571.0}, {"date": "1997-11-03", "close": 6.2, "volume": 13197.0}, {"date": "1997-11-04", "close": 6.45, "volume": 22944.0}, {"date": "1997-11-05", "close": 6.4, "volume": 20680.0}, {"date": "1997-11-06", "close": 6.2, "volume": 16475.0}, {"date": "1997-11-07", "close": 6.25, "volume": 10260.0}, {"date": "1997-11-10", "close": 6.2, "volume": 24970.0}, {"date": "1997-11-11", "close": 6.2, "volume": 64461.0}, {"date": "1997-11-12", "close": 6.2, "volume": 13258.0}, {"date": "1997-11-13", "close": 6.2, "volume": 149134.0}, {"date": "1997-11-14", "close": 6.2, "volume": 17984.0}, {"date": "1997-11-17", "close": 6.1, "volume": 20260.0}, {"date": "1997-11-18", "close": 6.05, "volume": 635095.0}, {"date": "1997-11-19", "close": 6.2, "volume": 49940.0}, {"date": "1997-11-20", "close": 6.4, "volume": 64200.0}, {"date": "1997-11-21", "close": 6.4, "volume": 42437.0}, {"date": "1997-11-24", "close": 6.35, "volume": 35240.0}, {"date": "1997-11-25", "close": 6.35, "volume": 70750.0}, {"date": "1997-11-26", "close": 6.4, "volume": 11800.0}, {"date": "1997-11-27", "close": 6.5, "volume": 18470.0}, {"date": "1997-11-28", "close": 6.5, "volume": 27526.0}, {"date": "1997-12-01", "close": 6.55, "volume": 27385.0}, {"date": "1997-12-02", "close": 6.6, "volume": 12878.0}, {"date": "1997-12-03", "close": 6.55, "volume": 22748.0}, {"date": "1997-12-04", "close": 6.65, "volume": 52245.0}, {"date": "1997-12-05", "close": 6.7, "volume": 278758.0}, {"date": "1997-12-08", "close": 6.85, "volume": 136189.0}, {"date": "1997-12-09", "close": 6.9, "volume": 21813.0}, {"date": "1997-12-10", "close": 6.75, "volume": 233882.0}, {"date": "1997-12-11", "close": 6.75, "volume": 119846.0}, {"date": "1997-12-12", "close": 6.8, "volume": 29286.0}, {"date": "1997-12-15", "close": 6.8, "volume": 21900.0}, {"date": "1997-12-16", "close": 6.8, "volume": 59241.0}, {"date": "1997-12-17", "close": 6.75, "volume": 34298.0}, {"date": "1997-12-18", "close": 6.8, "volume": 59372.0}, {"date": "1997-12-19", "close": 6.5, "volume": 26768.0}, {"date": "1997-12-22", "close": 6.5, "volume": 33376.0}, {"date": "1997-12-23", "close": 6.55, "volume": 15478.0}, {"date": "1997-12-24", "close": 6.55, "volume": 24544.0}, {"date": "1997-12-25", "close": 6.55, "volume": null}, {"date": "1997-12-26", "close": 6.55, "volume": null}, {"date": "1997-12-29", "close": 6.55, "volume": 37896.0}, {"date": "1997-12-30", "close": 6.55, "volume": 14442.0}, {"date": "1997-12-31", "close": 6.6, "volume": 12200.0}, {"date": "1998-01-01", "close": 6.6, "volume": null}, {"date": "1998-01-02", "close": 6.6, "volume": 22200.0}, {"date": "1998-01-05", "close": 6.65, "volume": 56040.0}, {"date": "1998-01-06", "close": 6.7, "volume": 75008.0}, {"date": "1998-01-07", "close": 6.75, "volume": 28537.0}, {"date": "1998-01-08", "close": 6.7, "volume": 29900.0}, {"date": "1998-01-09", "close": 6.75, "volume": 55957.0}, {"date": "1998-01-12", "close": 6.7, "volume": 13372.0}, {"date": "1998-01-13", "close": 6.8, "volume": 29085.0}, {"date": "1998-01-14", "close": 6.95, "volume": 55376.0}, {"date": "1998-01-15", "close": 6.9, "volume": 299041.0}, {"date": "1998-01-16", "close": 7.05, "volume": 30720.0}, {"date": "1998-01-19", "close": 7.2, "volume": 58300.0}, {"date": "1998-01-20", "close": 7.0, "volume": 37626.0}, {"date": "1998-01-21", "close": 7.05, "volume": 10518.0}, {"date": "1998-01-22", "close": 7.1, "volume": 11819.0}, {"date": "1998-01-23", "close": 7.1, "volume": 20240.0}, {"date": "1998-01-26", "close": 7.1, "volume": null}, {"date": "1998-01-27", "close": 7.15, "volume": 40089.0}, {"date": "1998-01-28", "close": 7.2, "volume": 18920.0}, {"date": "1998-01-29", "close": 7.2, "volume": 12768.0}, {"date": "1998-01-30", "close": 7.15, "volume": 21592.0}, {"date": "1998-02-02", "close": 7.15, "volume": 62846.0}, {"date": "1998-02-03", "close": 7.2, "volume": 12613.0}, {"date": "1998-02-04", "close": 7.2, "volume": 8530.0}, {"date": "1998-02-05", "close": 7.2, "volume": 37177.0}, {"date": "1998-02-06", "close": 7.15, "volume": 17829.0}, {"date": "1998-02-09", "close": 7.3, "volume": 23268.0}, {"date": "1998-02-10", "close": 7.2, "volume": 60058.0}, {"date": "1998-02-11", "close": 7.25, "volume": 46555.0}, {"date": "1998-02-12", "close": 7.3, "volume": 14480.0}, {"date": "1998-02-13", "close": 7.3, "volume": 13450.0}, {"date": "1998-02-16", "close": 7.25, "volume": 20554.0}, {"date": "1998-02-17", "close": 7.35, "volume": 82653.0}, {"date": "1998-02-18", "close": 7.35, "volume": 16770.0}, {"date": "1998-02-19", "close": 7.3, "volume": 23496.0}, {"date": "1998-02-20", "close": 7.4, "volume": 9305.0}, {"date": "1998-02-23", "close": 7.4, "volume": 38240.0}, {"date": "1998-02-24", "close": 7.5, "volume": 33137.0}, {"date": "1998-02-25", "close": 7.5, "volume": 21385.0}, {"date": "1998-02-26", "close": 7.4, "volume": 80107.0}, {"date": "1998-02-27", "close": 7.45, "volume": 77705.0}, {"date": "1998-03-02", "close": 7.45, "volume": 70244.0}, {"date": "1998-03-03", "close": 7.35, "volume": 34482.0}, {"date": "1998-03-04", "close": 7.45, "volume": 24651.0}, {"date": "1998-03-05", "close": 7.3, "volume": 27579.0}, {"date": "1998-03-06", "close": 7.3, "volume": 22129.0}, {"date": "1998-03-09", "close": 7.35, "volume": 22556.0}, {"date": "1998-03-10", "close": 7.3, "volume": 28500.0}, {"date": "1998-03-11", "close": 7.35, "volume": 71196.0}, {"date": "1998-03-12", "close": 7.45, "volume": 12340.0}, {"date": "1998-03-13", "close": 7.45, "volume": 33940.0}, {"date": "1998-03-16", "close": 7.5, "volume": 48585.0}, {"date": "1998-03-17", "close": 7.45, "volume": 8606.0}, {"date": "1998-03-18", "close": 7.35, "volume": 71213.0}, {"date": "1998-03-19", "close": 7.4, "volume": 9994.0}, {"date": "1998-03-20", "close": 7.35, "volume": 21700.0}, {"date": "1998-03-23", "close": 7.35, "volume": 62920.0}, {"date": "1998-03-24", "close": 7.3, "volume": 172009.0}, {"date": "1998-03-25", "close": 7.4, "volume": 289521.0}, {"date": "1998-03-26", "close": 7.35, "volume": 32959.0}, {"date": "1998-03-27", "close": 7.4, "volume": 135095.0}, {"date": "1998-03-30", "close": 7.4, "volume": 110243.0}, {"date": "1998-03-31", "close": 7.5, "volume": 13510.0}, {"date": "1998-04-01", "close": 7.5, "volume": 88097.0}, {"date": "1998-04-02", "close": 7.45, "volume": 86138.0}, {"date": "1998-04-03", "close": 7.5, "volume": 21076.0}, {"date": "1998-04-06", "close": 7.5, "volume": 145374.0}, {"date": "1998-04-07", "close": 7.5, "volume": 39645.0}, {"date": "1998-04-08", "close": 7.6, "volume": 64412.0}, {"date": "1998-04-09", "close": 7.65, "volume": 38708.0}, {"date": "1998-04-10", "close": 7.65, "volume": null}, {"date": "1998-04-13", "close": 7.65, "volume": null}, {"date": "1998-04-14", "close": 7.65, "volume": 28494.0}, {"date": "1998-04-15", "close": 7.6, "volume": 43483.0}, {"date": "1998-04-16", "close": 7.6, "volume": 67537.0}, {"date": "1998-04-17", "close": 7.65, "volume": 24627.0}, {"date": "1998-04-20", "close": 7.65, "volume": 160309.0}, {"date": "1998-04-21", "close": 7.65, "volume": 19281.0}, {"date": "1998-04-22", "close": 7.65, "volume": 28236.0}, {"date": "1998-04-23", "close": 7.65, "volume": 19498.0}, {"date": "1998-04-24", "close": 7.65, "volume": 84426.0}, {"date": "1998-04-27", "close": 7.55, "volume": 21458.0}, {"date": "1998-04-28", "close": 7.5, "volume": 29192.0}, {"date": "1998-04-29", "close": 7.5, "volume": 59634.0}, {"date": "1998-04-30", "close": 7.55, "volume": 81327.0}, {"date": "1998-05-01", "close": 7.65, "volume": 48400.0}, {"date": "1998-05-04", "close": 7.6, "volume": 18187.0}, {"date": "1998-05-05", "close": 7.55, "volume": 12014.0}, {"date": "1998-05-06", "close": 7.5, "volume": 24485.0}, {"date": "1998-05-07", "close": 7.5, "volume": 84265.0}, {"date": "1998-05-08", "close": 7.5, "volume": 7946.0}, {"date": "1998-05-11", "close": 7.6, "volume": 18915.0}, {"date": "1998-05-12", "close": 7.5, "volume": 289451.0}, {"date": "1998-05-13", "close": 7.55, "volume": 86626.0}, {"date": "1998-05-14", "close": 7.55, "volume": 145565.0}, {"date": "1998-05-15", "close": 7.5, "volume": 5720.0}, {"date": "1998-05-18", "close": 7.4, "volume": 138454.0}, {"date": "1998-05-19", "close": 7.65, "volume": 105572.0}, {"date": "1998-05-20", "close": 7.55, "volume": 12481.0}, {"date": "1998-05-21", "close": 7.3, "volume": 43236.0}, {"date": "1998-05-22", "close": 7.45, "volume": 16318.0}, {"date": "1998-05-25", "close": 7.5, "volume": 5925.0}, {"date": "1998-05-26", "close": 7.4, "volume": 6800.0}, {"date": "1998-05-27", "close": 7.35, "volume": 28026.0}, {"date": "1998-05-28", "close": 7.4, "volume": 23151.0}, {"date": "1998-05-29", "close": 7.35, "volume": 69587.0}, {"date": "1998-06-01", "close": 7.4, "volume": 31530.0}, {"date": "1998-06-02", "close": 7.4, "volume": 19179.0}, {"date": "1998-06-03", "close": 7.3, "volume": 29300.0}, {"date": "1998-06-04", "close": 7.25, "volume": 14647.0}, {"date": "1998-06-05", "close": 7.35, "volume": 21980.0}, {"date": "1998-06-08", "close": 7.35, "volume": null}, {"date": "1998-06-09", "close": 7.15, "volume": 26009.0}, {"date": "1998-06-10", "close": 7.15, "volume": 14798.0}, {"date": "1998-06-11", "close": 7.2, "volume": 11605.0}, {"date": "1998-06-12", "close": 7.15, "volume": 13230.0}, {"date": "1998-06-15", "close": 7.15, "volume": 7069.0}, {"date": "1998-06-16", "close": 6.9, "volume": 53589.0}, {"date": "1998-06-17", "close": 7.05, "volume": 26928.0}, {"date": "1998-06-18", "close": 7.1, "volume": 23028.0}, {"date": "1998-06-19", "close": 7.15, "volume": 59300.0}, {"date": "1998-06-22", "close": 6.9, "volume": 13604.0}, {"date": "1998-06-23", "close": 6.9, "volume": 31317.0}, {"date": "1998-06-24", "close": 6.85, "volume": 7595.0}, {"date": "1998-06-25", "close": 7.0, "volume": 4342.0}, {"date": "1998-06-26", "close": 6.9, "volume": 11100.0}, {"date": "1998-06-29", "close": 6.9, "volume": 48104.0}, {"date": "1998-06-30", "close": 7.05, "volume": 54069.0}, {"date": "1998-07-01", "close": 7.2, "volume": 89471.0}, {"date": "1998-07-02", "close": 7.2, "volume": 201659.0}, {"date": "1998-07-03", "close": 7.2, "volume": 51570.0}, {"date": "1998-07-06", "close": 7.25, "volume": 17290.0}, {"date": "1998-07-07", "close": 7.55, "volume": 154334.0}, {"date": "1998-07-08", "close": 7.65, "volume": 31666.0}, {"date": "1998-07-09", "close": 7.7, "volume": 31351.0}, {"date": "1998-07-10", "close": 7.65, "volume": 34278.0}, {"date": "1998-07-13", "close": 7.3, "volume": 15450.0}, {"date": "1998-07-14", "close": 7.5, "volume": 6360.0}, {"date": "1998-07-15", "close": 7.4, "volume": 33731.0}, {"date": "1998-07-16", "close": 7.45, "volume": 55722.0}, {"date": "1998-07-17", "close": 7.45, "volume": 5800.0}, {"date": "1998-07-20", "close": 7.25, "volume": 8860.0}, {"date": "1998-07-21", "close": 7.25, "volume": 302910.0}, {"date": "1998-07-22", "close": 7.3, "volume": 130600.0}, {"date": "1998-07-23", "close": 7.2, "volume": 43708.0}, {"date": "1998-07-24", "close": 7.25, "volume": 16733.0}, {"date": "1998-07-27", "close": 7.35, "volume": 190398.0}, {"date": "1998-07-28", "close": 7.25, "volume": 9240.0}, {"date": "1998-07-29", "close": 7.25, "volume": 9962.0}, {"date": "1998-07-30", "close": 7.4, "volume": 166402.0}, {"date": "1998-07-31", "close": 7.4, "volume": 40881.0}, {"date": "1998-08-03", "close": 7.25, "volume": 36800.0}, {"date": "1998-08-04", "close": 7.4, "volume": 21630.0}, {"date": "1998-08-05", "close": 7.25, "volume": 112668.0}, {"date": "1998-08-06", "close": 7.25, "volume": 118629.0}, {"date": "1998-08-07", "close": 7.2, "volume": 135095.0}, {"date": "1998-08-10", "close": 7.25, "volume": 30608.0}, {"date": "1998-08-11", "close": 7.15, "volume": 22340.0}, {"date": "1998-08-12", "close": 7.1, "volume": 124002.0}, {"date": "1998-08-13", "close": 7.25, "volume": 94944.0}, {"date": "1998-08-14", "close": 7.3, "volume": 141576.0}, {"date": "1998-08-17", "close": 7.3, "volume": 153119.0}, {"date": "1998-08-18", "close": 7.25, "volume": 67203.0}, {"date": "1998-08-19", "close": 7.15, "volume": 56213.0}, {"date": "1998-08-20", "close": 7.2, "volume": 89901.0}, {"date": "1998-08-21", "close": 7.2, "volume": 48265.0}, {"date": "1998-08-24", "close": 7.25, "volume": 255773.0}, {"date": "1998-08-25", "close": 7.2, "volume": 17063.0}, {"date": "1998-08-26", "close": 7.25, "volume": 7166.0}, {"date": "1998-08-27", "close": 7.05, "volume": 5460.0}, {"date": "1998-08-28", "close": 7.0, "volume": 19968.0}, {"date": "1998-08-31", "close": 7.0, "volume": 38027.0}, {"date": "1998-09-01", "close": 7.25, "volume": 105110.0}, {"date": "1998-09-02", "close": 7.25, "volume": 69591.0}, {"date": "1998-09-03", "close": 7.3, "volume": 10968.0}, {"date": "1998-09-04", "close": 7.25, "volume": 33082.0}, {"date": "1998-09-07", "close": 7.35, "volume": 77589.0}, {"date": "1998-09-08", "close": 7.45, "volume": 23708.0}, {"date": "1998-09-09", "close": 7.25, "volume": 25348.0}, {"date": "1998-09-10", "close": 7.5, "volume": 19252.0}, {"date": "1998-09-11", "close": 7.25, "volume": 25929.0}, {"date": "1998-09-14", "close": 7.4, "volume": 44900.0}, {"date": "1998-09-15", "close": 7.35, "volume": 62306.0}, {"date": "1998-09-16", "close": 7.4, "volume": 68279.0}, {"date": "1998-09-17", "close": 7.35, "volume": 13360.0}, {"date": "1998-09-18", "close": 7.35, "volume": 9664.0}, {"date": "1998-09-21", "close": 7.25, "volume": 15653.0}, {"date": "1998-09-22", "close": 7.3, "volume": 53507.0}, {"date": "1998-09-23", "close": 7.5, "volume": 79489.0}, {"date": "1998-09-24", "close": 7.65, "volume": 48318.0}, {"date": "1998-09-25", "close": 7.55, "volume": 35847.0}, {"date": "1998-09-28", "close": 7.6, "volume": 64236.0}, {"date": "1998-09-29", "close": 7.6, "volume": 48487.0}, {"date": "1998-09-30", "close": 7.8, "volume": 34484.0}, {"date": "1998-10-01", "close": 7.65, "volume": 9329.0}, {"date": "1998-10-02", "close": 7.6, "volume": 86383.0}, {"date": "1998-10-05", "close": 7.65, "volume": 17791.0}, {"date": "1998-10-06", "close": 7.65, "volume": 84073.0}, {"date": "1998-10-07", "close": 7.6, "volume": 57945.0}, {"date": "1998-10-08", "close": 7.65, "volume": 7489.0}, {"date": "1998-10-09", "close": 7.7, "volume": 27160.0}, {"date": "1998-10-12", "close": 7.65, "volume": 13227.0}, {"date": "1998-10-13", "close": 7.5, "volume": 11860.0}, {"date": "1998-10-14", "close": 7.3, "volume": 89441.0}, {"date": "1998-10-15", "close": 7.45, "volume": 15949.0}, {"date": "1998-10-16", "close": 7.65, "volume": 25104.0}, {"date": "1998-10-19", "close": 7.5, "volume": 9220.0}, {"date": "1998-10-20", "close": 7.45, "volume": 54496.0}, {"date": "1998-10-21", "close": 7.45, "volume": 226819.0}, {"date": "1998-10-22", "close": 7.5, "volume": 37906.0}, {"date": "1998-10-23", "close": 7.5, "volume": 17795.0}, {"date": "1998-10-26", "close": 7.65, "volume": 25171.0}, {"date": "1998-10-27", "close": 7.5, "volume": 12857.0}, {"date": "1998-10-28", "close": 7.55, "volume": 411332.0}, {"date": "1998-10-29", "close": 7.65, "volume": 17000.0}, {"date": "1998-10-30", "close": 7.65, "volume": 98778.0}, {"date": "1998-11-02", "close": 7.6, "volume": 6153.0}, {"date": "1998-11-03", "close": 7.55, "volume": 12313.0}, {"date": "1998-11-04", "close": 7.6, "volume": 6265.0}, {"date": "1998-11-05", "close": 7.5, "volume": 50385.0}, {"date": "1998-11-06", "close": 7.65, "volume": 14002.0}, {"date": "1998-11-09", "close": 7.5, "volume": 20928.0}, {"date": "1998-11-10", "close": 7.5, "volume": 16541.0}, {"date": "1998-11-11", "close": 7.4, "volume": 38981.0}, {"date": "1998-11-12", "close": 7.45, "volume": 29830.0}, {"date": "1998-11-13", "close": 7.6, "volume": 52455.0}, {"date": "1998-11-16", "close": 7.5, "volume": 23187.0}, {"date": "1998-11-17", "close": 7.4, "volume": 20300.0}, {"date": "1998-11-18", "close": 7.5, "volume": 20903.0}, {"date": "1998-11-19", "close": 7.5, "volume": 319854.0}, {"date": "1998-11-20", "close": 7.45, "volume": 64589.0}, {"date": "1998-11-23", "close": 7.55, "volume": 69769.0}, {"date": "1998-11-24", "close": 7.5, "volume": 61201.0}, {"date": "1998-11-25", "close": 7.55, "volume": 9409.0}, {"date": "1998-11-26", "close": 7.5, "volume": 19878.0}, {"date": "1998-11-27", "close": 7.45, "volume": 23973.0}, {"date": "1998-11-30", "close": 7.55, "volume": 15033.0}, {"date": "1998-12-01", "close": 7.55, "volume": 232003.0}, {"date": "1998-12-02", "close": 7.6, "volume": 85287.0}, {"date": "1998-12-03", "close": 7.5, "volume": 47580.0}, {"date": "1998-12-04", "close": 7.7, "volume": 5639.0}, {"date": "1998-12-07", "close": 7.6, "volume": 13300.0}, {"date": "1998-12-08", "close": 7.65, "volume": 41409.0}, {"date": "1998-12-09", "close": 7.65, "volume": 78450.0}, {"date": "1998-12-10", "close": 7.8, "volume": 7817.0}, {"date": "1998-12-11", "close": 7.715, "volume": 128953.0}, {"date": "1998-12-14", "close": 7.8, "volume": 14702.0}, {"date": "1998-12-15", "close": 7.95, "volume": 23775.0}, {"date": "1998-12-16", "close": 7.8, "volume": 135741.0}, {"date": "1998-12-17", "close": 7.8, "volume": 5227.0}, {"date": "1998-12-18", "close": 7.8, "volume": 39292.0}, {"date": "1998-12-21", "close": 7.75, "volume": 13622.0}, {"date": "1998-12-22", "close": 7.5, "volume": 24349.0}, {"date": "1998-12-23", "close": 7.55, "volume": 24290.0}, {"date": "1998-12-24", "close": 7.5, "volume": 22258.0}, {"date": "1998-12-25", "close": 7.5, "volume": null}, {"date": "1998-12-28", "close": 7.5, "volume": null}, {"date": "1998-12-29", "close": 7.6, "volume": 11536.0}, {"date": "1998-12-30", "close": 7.65, "volume": 78382.0}, {"date": "1998-12-31", "close": 7.7, "volume": 4991.0}, {"date": "1999-01-01", "close": 7.7, "volume": null}, {"date": "1999-01-04", "close": 7.85, "volume": 14677.0}, {"date": "1999-01-05", "close": 7.9, "volume": 230067.0}, {"date": "1999-01-06", "close": 7.75, "volume": 56198.0}, {"date": "1999-01-07", "close": 8.0, "volume": 8758.0}, {"date": "1999-01-08", "close": 8.0, "volume": 6484.0}, {"date": "1999-01-11", "close": 7.9, "volume": 37278.0}, {"date": "1999-01-12", "close": 7.95, "volume": 4700.0}, {"date": "1999-01-13", "close": 7.9, "volume": 163039.0}, {"date": "1999-01-14", "close": 7.95, "volume": 169965.0}, {"date": "1999-01-15", "close": 7.95, "volume": 35927.0}, {"date": "1999-01-18", "close": 8.0, "volume": 44536.0}, {"date": "1999-01-19", "close": 8.0, "volume": 9285.0}, {"date": "1999-01-20", "close": 7.95, "volume": 16269.0}, {"date": "1999-01-21", "close": 7.95, "volume": 21199.0}, {"date": "1999-01-22", "close": 8.05, "volume": 20875.0}, {"date": "1999-01-25", "close": 8.0, "volume": 98905.0}, {"date": "1999-01-26", "close": 8.0, "volume": null}, {"date": "1999-01-27", "close": 7.75, "volume": 15044.0}, {"date": "1999-01-28", "close": 7.9, "volume": 19354.0}, {"date": "1999-01-29", "close": 7.9, "volume": 32781.0}, {"date": "1999-02-01", "close": 7.75, "volume": 17436.0}, {"date": "1999-02-02", "close": 7.75, "volume": 12567.0}, {"date": "1999-02-03", "close": 7.9, "volume": 6780.0}, {"date": "1999-02-04", "close": 8.0, "volume": 17935.0}, {"date": "1999-02-05", "close": 7.85, "volume": 78768.0}, {"date": "1999-02-08", "close": 7.9, "volume": 13752.0}, {"date": "1999-02-09", "close": 7.85, "volume": 9785.0}, {"date": "1999-02-10", "close": 7.8, "volume": 89244.0}, {"date": "1999-02-11", "close": 7.8, "volume": 12054.0}, {"date": "1999-02-12", "close": 7.85, "volume": 53640.0}, {"date": "1999-02-15", "close": 7.7, "volume": 49886.0}, {"date": "1999-02-16", "close": 7.75, "volume": 310819.0}, {"date": "1999-02-17", "close": 7.65, "volume": 223270.0}, {"date": "1999-02-18", "close": 7.85, "volume": 178624.0}, {"date": "1999-02-19", "close": 8.0, "volume": 37956.0}, {"date": "1999-02-22", "close": 7.9, "volume": 32210.0}, {"date": "1999-02-23", "close": 7.9, "volume": 9115.0}, {"date": "1999-02-24", "close": 7.85, "volume": 7914.0}, {"date": "1999-02-25", "close": 7.85, "volume": 372164.0}, {"date": "1999-02-26", "close": 8.0, "volume": 53799.0}, {"date": "1999-03-01", "close": 7.9, "volume": 13696.0}, {"date": "1999-03-02", "close": 7.75, "volume": 229571.0}, {"date": "1999-03-03", "close": 7.85, "volume": 36436.0}, {"date": "1999-03-04", "close": 7.6, "volume": 207414.0}, {"date": "1999-03-05", "close": 7.75, "volume": 33739.0}, {"date": "1999-03-08", "close": 7.75, "volume": 24970.0}, {"date": "1999-03-09", "close": 7.75, "volume": 79089.0}, {"date": "1999-03-10", "close": 7.9, "volume": 28106.0}, {"date": "1999-03-11", "close": 7.8, "volume": 11239.0}, {"date": "1999-03-12", "close": 7.85, "volume": 67060.0}, {"date": "1999-03-15", "close": 7.9, "volume": 17177.0}, {"date": "1999-03-16", "close": 7.85, "volume": 20323.0}, {"date": "1999-03-17", "close": 7.85, "volume": 6091.0}, {"date": "1999-03-18", "close": 7.9, "volume": 26070.0}, {"date": "1999-03-19", "close": 7.9, "volume": 50407.0}, {"date": "1999-03-22", "close": 7.85, "volume": 12871.0}, {"date": "1999-03-23", "close": 7.9, "volume": 28825.0}, {"date": "1999-03-24", "close": 7.9, "volume": 135005.0}, {"date": "1999-03-25", "close": 7.8, "volume": 30858.0}, {"date": "1999-03-26", "close": 7.8, "volume": 20686.0}, {"date": "1999-03-29", "close": 7.8, "volume": 27847.0}, {"date": "1999-03-30", "close": 7.85, "volume": 9265.0}, {"date": "1999-03-31", "close": 7.615, "volume": 17074.0}, {"date": "1999-04-01", "close": 7.7, "volume": 48763.0}, {"date": "1999-04-02", "close": 7.7, "volume": null}, {"date": "1999-04-05", "close": 7.7, "volume": null}, {"date": "1999-04-06", "close": 7.75, "volume": 6369.0}, {"date": "1999-04-07", "close": 7.75, "volume": 2952.0}, {"date": "1999-04-08", "close": 8.0, "volume": 3540.0}, {"date": "1999-04-09", "close": 8.0, "volume": 48253.0}, {"date": "1999-04-12", "close": 8.0, "volume": 24165.0}, {"date": "1999-04-13", "close": 8.0, "volume": 55515.0}, {"date": "1999-04-14", "close": 8.15, "volume": 62486.0}, {"date": "1999-04-15", "close": 8.05, "volume": 95390.0}, {"date": "1999-04-16", "close": 8.0, "volume": 25224.0}, {"date": "1999-04-19", "close": 8.0, "volume": 76780.0}, {"date": "1999-04-20", "close": 8.0, "volume": 177727.0}, {"date": "1999-04-21", "close": 7.95, "volume": 229496.0}, {"date": "1999-04-22", "close": 7.95, "volume": 9900.0}, {"date": "1999-04-23", "close": 7.9, "volume": 43102.0}, {"date": "1999-04-26", "close": 7.95, "volume": 3258.0}, {"date": "1999-04-27", "close": 7.7, "volume": 21142.0}, {"date": "1999-04-28", "close": 7.7, "volume": 60410.0}, {"date": "1999-04-29", "close": 7.8, "volume": 27493.0}, {"date": "1999-04-30", "close": 7.85, "volume": 4969.0}, {"date": "1999-05-03", "close": 7.85, "volume": 34899.0}, {"date": "1999-05-04", "close": 7.85, "volume": 426047.0}, {"date": "1999-05-05", "close": 7.75, "volume": 11262.0}, {"date": "1999-05-06", "close": 7.75, "volume": 89746.0}, {"date": "1999-05-07", "close": 7.75, "volume": 32519.0}, {"date": "1999-05-10", "close": 7.8, "volume": 15959.0}, {"date": "1999-05-11", "close": 8.0, "volume": 54082.0}, {"date": "1999-05-12", "close": 7.85, "volume": 5682.0}, {"date": "1999-05-13", "close": 7.9, "volume": 18093.0}, {"date": "1999-05-14", "close": 7.9, "volume": 194502.0}, {"date": "1999-05-17", "close": 7.75, "volume": 21775.0}, {"date": "1999-05-18", "close": 7.8, "volume": 18062.0}, {"date": "1999-05-19", "close": 7.9, "volume": 16869.0}, {"date": "1999-05-20", "close": 7.8, "volume": 40208.0}, {"date": "1999-05-21", "close": 7.85, "volume": 32150.0}, {"date": "1999-05-24", "close": 7.8, "volume": 21581.0}, {"date": "1999-05-25", "close": 7.95, "volume": 6338.0}, {"date": "1999-05-26", "close": 7.75, "volume": 18628.0}, {"date": "1999-05-27", "close": 7.8, "volume": 166765.0}, {"date": "1999-05-28", "close": 7.8, "volume": 28981.0}, {"date": "1999-05-31", "close": 7.85, "volume": 124093.0}, {"date": "1999-06-01", "close": 7.9, "volume": 36308.0}, {"date": "1999-06-02", "close": 7.75, "volume": 66489.0}, {"date": "1999-06-03", "close": 7.75, "volume": 56083.0}, {"date": "1999-06-04", "close": 7.7, "volume": 39129.0}, {"date": "1999-06-07", "close": 7.7, "volume": 36347.0}, {"date": "1999-06-08", "close": 7.755, "volume": 20702.0}, {"date": "1999-06-09", "close": 7.7, "volume": 4312.0}, {"date": "1999-06-10", "close": 7.7, "volume": 21748.0}, {"date": "1999-06-11", "close": 7.75, "volume": 168497.0}, {"date": "1999-06-14", "close": 7.75, "volume": null}, {"date": "1999-06-15", "close": 7.75, "volume": 60282.0}, {"date": "1999-06-16", "close": 7.865, "volume": 11321.0}, {"date": "1999-06-17", "close": 7.9, "volume": 354192.0}, {"date": "1999-06-18", "close": 7.75, "volume": 277973.0}, {"date": "1999-06-21", "close": 7.8, "volume": 25258.0}, {"date": "1999-06-22", "close": 7.8, "volume": 42345.0}, {"date": "1999-06-23", "close": 7.9, "volume": 4386.0}, {"date": "1999-06-24", "close": 7.55, "volume": 12560.0}, {"date": "1999-06-25", "close": 7.4, "volume": 221094.0}, {"date": "1999-06-28", "close": 7.4, "volume": 434528.0}, {"date": "1999-06-29", "close": 7.15, "volume": 1414371.0}, {"date": "1999-06-30", "close": 7.295, "volume": 245574.0}, {"date": "1999-07-01", "close": 7.3, "volume": 14576.0}, {"date": "1999-07-02", "close": 7.4, "volume": 12341.0}, {"date": "1999-07-05", "close": 7.5, "volume": 14038.0}, {"date": "1999-07-06", "close": 7.65, "volume": 70373.0}, {"date": "1999-07-07", "close": 7.65, "volume": 83763.0}, {"date": "1999-07-08", "close": 7.75, "volume": 31104.0}, {"date": "1999-07-09", "close": 7.7, "volume": 70869.0}, {"date": "1999-07-12", "close": 7.87, "volume": 33145.0}, {"date": "1999-07-13", "close": 7.6, "volume": 17301.0}, {"date": "1999-07-14", "close": 7.8, "volume": 74971.0}, {"date": "1999-07-15", "close": 7.8, "volume": 174838.0}, {"date": "1999-07-16", "close": 7.75, "volume": 12630.0}, {"date": "1999-07-19", "close": 7.75, "volume": 222285.0}, {"date": "1999-07-20", "close": 7.8, "volume": 72158.0}, {"date": "1999-07-21", "close": 7.7, "volume": 8426.0}, {"date": "1999-07-22", "close": 7.7, "volume": 38870.0}, {"date": "1999-07-23", "close": 7.97, "volume": 22998.0}, {"date": "1999-07-26", "close": 7.9, "volume": 49106.0}, {"date": "1999-07-27", "close": 7.9, "volume": 8435.0}, {"date": "1999-07-28", "close": 7.9, "volume": 19603.0}, {"date": "1999-07-29", "close": 7.9, "volume": 81051.0}, {"date": "1999-07-30", "close": 7.85, "volume": 61064.0}, {"date": "1999-08-02", "close": 7.85, "volume": 11586.0}, {"date": "1999-08-03", "close": 7.9, "volume": 262740.0}, {"date": "1999-08-04", "close": 8.0, "volume": 41846.0}, {"date": "1999-08-05", "close": 8.0, "volume": 24737.0}, {"date": "1999-08-06", "close": 8.0, "volume": 28230.0}, {"date": "1999-08-09", "close": 8.2, "volume": 30509.0}, {"date": "1999-08-10", "close": 8.1, "volume": 38776.0}, {"date": "1999-08-11", "close": 8.15, "volume": 237138.0}, {"date": "1999-08-12", "close": 8.3, "volume": 325780.0}, {"date": "1999-08-13", "close": 8.2, "volume": 251888.0}, {"date": "1999-08-16", "close": 8.2, "volume": 11390.0}, {"date": "1999-08-17", "close": 8.1, "volume": 111156.0}, {"date": "1999-08-18", "close": 8.015, "volume": 12801.0}, {"date": "1999-08-19", "close": 8.0, "volume": 106879.0}, {"date": "1999-08-20", "close": 7.85, "volume": 12496.0}, {"date": "1999-08-23", "close": 7.9, "volume": 53585.0}, {"date": "1999-08-24", "close": 7.8, "volume": 6282.0}, {"date": "1999-08-25", "close": 7.9, "volume": 49318.0}, {"date": "1999-08-26", "close": 7.85, "volume": 278984.0}, {"date": "1999-08-27", "close": 7.8, "volume": 173671.0}, {"date": "1999-08-30", "close": 7.8, "volume": 13032.0}, {"date": "1999-08-31", "close": 7.85, "volume": 67776.0}, {"date": "1999-09-01", "close": 7.95, "volume": 37452.0}, {"date": "1999-09-02", "close": 8.0, "volume": 21483.0}, {"date": "1999-09-03", "close": 8.1, "volume": 301070.0}, {"date": "1999-09-06", "close": 8.0, "volume": 5302.0}, {"date": "1999-09-07", "close": 7.85, "volume": 7340.0}, {"date": "1999-09-08", "close": 8.0, "volume": 26090.0}, {"date": "1999-09-09", "close": 8.05, "volume": 955467.0}, {"date": "1999-09-10", "close": 7.9, "volume": 48406.0}, {"date": "1999-09-13", "close": 7.9, "volume": 3856.0}, {"date": "1999-09-14", "close": 8.15, "volume": 24045.0}, {"date": "1999-09-15", "close": 8.0, "volume": 48252.0}, {"date": "1999-09-16", "close": 7.95, "volume": 228139.0}, {"date": "1999-09-17", "close": 7.85, "volume": 33884.0}, {"date": "1999-09-20", "close": 7.8, "volume": 62951.0}, {"date": "1999-09-21", "close": 7.7, "volume": 40774.0}, {"date": "1999-09-22", "close": 7.65, "volume": 13571.0}, {"date": "1999-09-23", "close": 7.85, "volume": 157848.0}, {"date": "1999-09-24", "close": 7.75, "volume": 30047.0}, {"date": "1999-09-27", "close": 7.75, "volume": 70014.0}, {"date": "1999-09-28", "close": 7.75, "volume": 24705.0}, {"date": "1999-09-29", "close": 7.85, "volume": 31630.0}, {"date": "1999-09-30", "close": 7.85, "volume": 24243.0}, {"date": "1999-10-01", "close": 7.95, "volume": 29326.0}, {"date": "1999-10-04", "close": 7.7, "volume": 4576.0}, {"date": "1999-10-05", "close": 7.75, "volume": 5239.0}, {"date": "1999-10-06", "close": 7.7, "volume": 217136.0}, {"date": "1999-10-07", "close": 7.5, "volume": 368818.0}, {"date": "1999-10-08", "close": 7.5, "volume": 5600.0}, {"date": "1999-10-11", "close": 7.5, "volume": 35309.0}, {"date": "1999-10-12", "close": 7.5, "volume": 6368.0}, {"date": "1999-10-13", "close": 7.45, "volume": 5591.0}, {"date": "1999-10-14", "close": 7.4, "volume": 36980.0}, {"date": "1999-10-15", "close": 7.5, "volume": 38208.0}, {"date": "1999-10-18", "close": 7.5, "volume": 5210.0}, {"date": "1999-10-19", "close": 7.45, "volume": 32656.0}, {"date": "1999-10-20", "close": 7.4, "volume": 14939.0}, {"date": "1999-10-21", "close": 7.4, "volume": 12847.0}, {"date": "1999-10-22", "close": 7.4, "volume": 7350.0}, {"date": "1999-10-25", "close": 7.3, "volume": 2080.0}, {"date": "1999-10-26", "close": 7.4, "volume": 25757.0}, {"date": "1999-10-27", "close": 7.4, "volume": 167331.0}, {"date": "1999-10-28", "close": 7.5, "volume": 77359.0}, {"date": "1999-10-29", "close": 7.5, "volume": 176714.0}, {"date": "1999-11-01", "close": 7.5, "volume": 6233.0}, {"date": "1999-11-02", "close": 7.45, "volume": 16101.0}, {"date": "1999-11-03", "close": 7.35, "volume": 10035.0}, {"date": "1999-11-04", "close": 7.3, "volume": 121366.0}, {"date": "1999-11-05", "close": 7.4, "volume": 52267.0}, {"date": "1999-11-08", "close": 7.35, "volume": 23126.0}, {"date": "1999-11-09", "close": 7.3, "volume": 19840.0}, {"date": "1999-11-10", "close": 7.3, "volume": 23985.0}, {"date": "1999-11-11", "close": 7.35, "volume": 59169.0}, {"date": "1999-11-12", "close": 7.45, "volume": 47228.0}, {"date": "1999-11-15", "close": 7.45, "volume": 28568.0}, {"date": "1999-11-16", "close": 7.35, "volume": 54256.0}, {"date": "1999-11-17", "close": 7.5, "volume": 34701.0}, {"date": "1999-11-18", "close": 7.4, "volume": 49340.0}, {"date": "1999-11-19", "close": 7.3, "volume": 60755.0}, {"date": "1999-11-22", "close": 7.4, "volume": 8185.0}, {"date": "1999-11-23", "close": 7.5, "volume": 6326.0}, {"date": "1999-11-24", "close": 7.45, "volume": 47181.0}, {"date": "1999-11-25", "close": 7.4, "volume": 9385.0}, {"date": "1999-11-26", "close": 7.4, "volume": 38890.0}, {"date": "1999-11-29", "close": 7.5, "volume": 8754.0}, {"date": "1999-11-30", "close": 7.5, "volume": 63200.0}, {"date": "1999-12-01", "close": 7.6, "volume": 17680.0}, {"date": "1999-12-02", "close": 7.7, "volume": 80000.0}, {"date": "1999-12-03", "close": 7.6, "volume": 24042.0}, {"date": "1999-12-06", "close": 7.6, "volume": 26545.0}, {"date": "1999-12-07", "close": 7.7, "volume": 266427.0}, {"date": "1999-12-08", "close": 7.7, "volume": 29705.0}, {"date": "1999-12-09", "close": 7.65, "volume": 14484.0}, {"date": "1999-12-10", "close": 7.6, "volume": 13166.0}, {"date": "1999-12-13", "close": 7.45, "volume": 357279.0}, {"date": "1999-12-14", "close": 7.45, "volume": 39728.0}, {"date": "1999-12-15", "close": 7.3, "volume": 255427.0}, {"date": "1999-12-16", "close": 7.7, "volume": 40094.0}, {"date": "1999-12-17", "close": 7.75, "volume": 9043.0}, {"date": "1999-12-20", "close": 7.75, "volume": 28608.0}, {"date": "1999-12-21", "close": 7.95, "volume": 14581.0}, {"date": "1999-12-22", "close": 7.65, "volume": 19857.0}, {"date": "1999-12-23", "close": 7.5, "volume": 9503.0}, {"date": "1999-12-24", "close": 7.4, "volume": 5976.0}, {"date": "1999-12-27", "close": 7.4, "volume": null}, {"date": "1999-12-28", "close": 7.4, "volume": null}, {"date": "1999-12-29", "close": 7.4, "volume": 12788.0}, {"date": "1999-12-30", "close": 7.75, "volume": 20379.0}, {"date": "1999-12-31", "close": 7.75, "volume": null}, {"date": "2000-01-03", "close": 7.75, "volume": null}, {"date": "2000-01-04", "close": 7.55, "volume": 12070.0}, {"date": "2000-01-05", "close": 7.35, "volume": 17458.0}, {"date": "2000-01-06", "close": 7.35, "volume": 28300.0}, {"date": "2000-01-07", "close": 7.4, "volume": 17818.0}, {"date": "2000-01-10", "close": 7.5, "volume": 3628.0}, {"date": "2000-01-11", "close": 7.3, "volume": 30395.0}, {"date": "2000-01-12", "close": 7.4, "volume": 16315.0}, {"date": "2000-01-13", "close": 7.15, "volume": 13376.0}, {"date": "2000-01-14", "close": 7.3, "volume": 13510.0}, {"date": "2000-01-17", "close": 7.15, "volume": 25943.0}, {"date": "2000-01-18", "close": 7.15, "volume": 12584.0}, {"date": "2000-01-19", "close": 7.0, "volume": 65440.0}, {"date": "2000-01-20", "close": 7.0, "volume": 54945.0}, {"date": "2000-01-21", "close": 7.05, "volume": 65349.0}, {"date": "2000-01-24", "close": 6.9, "volume": 18968.0}, {"date": "2000-01-25", "close": 7.1, "volume": 13837.0}, {"date": "2000-01-26", "close": 7.1, "volume": null}, {"date": "2000-01-27", "close": 6.95, "volume": 18279.0}, {"date": "2000-01-28", "close": 6.8, "volume": 23314.0}, {"date": "2000-01-31", "close": 6.8, "volume": 3984.0}, {"date": "2000-02-01", "close": 6.9, "volume": 6847.0}, {"date": "2000-02-02", "close": 6.95, "volume": 40483.0}, {"date": "2000-02-03", "close": 6.95, "volume": 7218.0}, {"date": "2000-02-07", "close": 7.2, "volume": 15384.0}, {"date": "2000-02-08", "close": 6.9, "volume": 82775.0}, {"date": "2000-02-09", "close": 7.15, "volume": 8394.0}, {"date": "2000-02-10", "close": 7.15, "volume": 38409.0}, {"date": "2000-02-11", "close": 7.05, "volume": 19470.0}, {"date": "2000-02-14", "close": 7.0, "volume": 12901.0}, {"date": "2000-02-16", "close": 7.0, "volume": 36085.0}, {"date": "2000-02-17", "close": 6.95, "volume": 210310.0}, {"date": "2000-02-21", "close": 7.0, "volume": 420427.0}, {"date": "2000-02-23", "close": 6.95, "volume": 62354.0}, {"date": "2000-02-24", "close": 6.9, "volume": 93705.0}, {"date": "2000-02-25", "close": 6.8, "volume": 15241.0}, {"date": "2000-02-28", "close": 6.85, "volume": 41766.0}, {"date": "2000-02-29", "close": 7.0, "volume": 61130.0}, {"date": "2000-03-01", "close": 6.85, "volume": 8219.0}, {"date": "2000-03-02", "close": 6.95, "volume": 472190.0}, {"date": "2000-03-03", "close": 6.9, "volume": 26444.0}, {"date": "2000-03-06", "close": 6.95, "volume": 62453.0}, {"date": "2000-03-07", "close": 6.9, "volume": 22011.0}, {"date": "2000-03-08", "close": 6.92, "volume": 31409.0}, {"date": "2000-03-09", "close": 6.9, "volume": 33400.0}, {"date": "2000-03-10", "close": 6.8, "volume": 40702.0}, {"date": "2000-03-13", "close": 7.1, "volume": 210220.0}, {"date": "2000-03-14", "close": 7.15, "volume": 7992.0}, {"date": "2000-03-15", "close": 7.0, "volume": 7669.0}, {"date": "2000-03-16", "close": 6.9, "volume": 20741.0}, {"date": "2000-03-17", "close": 6.9, "volume": 24109.0}, {"date": "2000-03-20", "close": 6.95, "volume": 14528.0}, {"date": "2000-03-21", "close": 6.8, "volume": 208364.0}, {"date": "2000-03-22", "close": 6.9, "volume": 220301.0}, {"date": "2000-03-23", "close": 6.9, "volume": 93454.0}, {"date": "2000-03-24", "close": 7.05, "volume": 67965.0}, {"date": "2000-03-27", "close": 7.05, "volume": 20858.0}, {"date": "2000-03-28", "close": 7.1, "volume": 96863.0}, {"date": "2000-03-29", "close": 7.15, "volume": 150864.0}, {"date": "2000-03-30", "close": 7.1, "volume": 75421.0}, {"date": "2000-03-31", "close": 7.1, "volume": 55807.0}, {"date": "2000-04-03", "close": 7.2, "volume": 59238.0}, {"date": "2000-04-04", "close": 7.1, "volume": 28829.0}, {"date": "2000-04-05", "close": 7.1, "volume": 688341.0}, {"date": "2000-04-06", "close": 7.2, "volume": 64378.0}, {"date": "2000-04-07", "close": 7.2, "volume": 21238.0}, {"date": "2000-04-10", "close": 7.2, "volume": 9016.0}, {"date": "2000-04-11", "close": 7.1, "volume": 7078.0}, {"date": "2000-04-12", "close": 7.0, "volume": 79239.0}, {"date": "2000-04-13", "close": 7.0, "volume": 21648.0}, {"date": "2000-04-14", "close": 7.0, "volume": 33278.0}, {"date": "2000-04-17", "close": 6.75, "volume": 8486.0}, {"date": "2000-04-18", "close": 7.1, "volume": 9549.0}, {"date": "2000-04-19", "close": 7.215, "volume": 13981.0}, {"date": "2000-04-26", "close": 6.85, "volume": 46625.0}, {"date": "2000-04-27", "close": 6.9, "volume": 273967.0}, {"date": "2000-04-28", "close": 7.0, "volume": 556298.0}, {"date": "2000-05-01", "close": 7.25, "volume": 30970.0}, {"date": "2000-05-02", "close": 7.25, "volume": 28967.0}, {"date": "2000-05-03", "close": 6.9, "volume": 18190.0}, {"date": "2000-05-04", "close": 7.25, "volume": 45354.0}, {"date": "2000-05-05", "close": 7.1, "volume": 2326.0}, {"date": "2000-05-08", "close": 7.1, "volume": 6812.0}, {"date": "2000-05-09", "close": 7.1, "volume": 27564.0}, {"date": "2000-05-10", "close": 7.1, "volume": 41991.0}, {"date": "2000-05-11", "close": 7.1, "volume": 32666.0}, {"date": "2000-05-12", "close": 7.0, "volume": 7470.0}, {"date": "2000-05-15", "close": 7.1, "volume": 6890.0}, {"date": "2000-05-16", "close": 7.1, "volume": 419362.0}, {"date": "2000-05-17", "close": 7.0, "volume": 12037.0}, {"date": "2000-05-18", "close": 7.05, "volume": 39017.0}, {"date": "2000-05-19", "close": 7.15, "volume": 180643.0}, {"date": "2000-05-22", "close": 7.2, "volume": 14779.0}, {"date": "2000-05-23", "close": 7.15, "volume": 440240.0}, {"date": "2000-05-24", "close": 7.2, "volume": 26529.0}, {"date": "2000-05-25", "close": 7.2, "volume": 7670.0}, {"date": "2000-05-26", "close": 7.2, "volume": 4450.0}, {"date": "2000-05-29", "close": 7.2, "volume": 4034.0}, {"date": "2000-05-30", "close": 7.35, "volume": 61812.0}, {"date": "2000-05-31", "close": 7.35, "volume": 182246.0}, {"date": "2000-06-01", "close": 7.25, "volume": 117139.0}, {"date": "2000-06-02", "close": 7.25, "volume": 31039.0}, {"date": "2000-06-05", "close": 7.3, "volume": 103634.0}, {"date": "2000-06-06", "close": 7.2, "volume": 22055.0}, {"date": "2000-06-07", "close": 7.29, "volume": 72354.0}, {"date": "2000-06-08", "close": 7.45, "volume": 29272.0}, {"date": "2000-06-09", "close": 7.4, "volume": 41713.0}, {"date": "2000-06-14", "close": 7.25, "volume": 19021.0}, {"date": "2000-06-15", "close": 7.4, "volume": 27546.0}, {"date": "2000-06-16", "close": 7.35, "volume": 35778.0}, {"date": "2000-06-19", "close": 7.25, "volume": 123526.0}, {"date": "2000-06-20", "close": 7.15, "volume": 166609.0}, {"date": "2000-06-21", "close": 7.2, "volume": 109530.0}, {"date": "2000-06-22", "close": 7.2, "volume": 27189.0}, {"date": "2000-06-23", "close": 7.15, "volume": 53560.0}, {"date": "2000-06-26", "close": 7.1, "volume": 5020.0}, {"date": "2000-06-27", "close": 6.95, "volume": 34326.0}, {"date": "2000-06-28", "close": 7.2, "volume": 13369.0}, {"date": "2000-06-29", "close": 7.3, "volume": 32383.0}, {"date": "2000-06-30", "close": 7.35, "volume": 65322.0}, {"date": "2000-07-03", "close": 7.15, "volume": 44637.0}, {"date": "2000-07-04", "close": 7.15, "volume": 48994.0}, {"date": "2000-07-05", "close": 7.2, "volume": 47910.0}, {"date": "2000-07-06", "close": 7.2, "volume": 234527.0}, {"date": "2000-07-07", "close": 7.3, "volume": 56692.0}, {"date": "2000-07-10", "close": 7.2, "volume": 18136.0}, {"date": "2000-07-11", "close": 7.3, "volume": 23364.0}, {"date": "2000-07-12", "close": 7.2, "volume": 238032.0}, {"date": "2000-07-13", "close": 7.25, "volume": 14413.0}, {"date": "2000-07-14", "close": 7.3, "volume": 165580.0}, {"date": "2000-07-17", "close": 7.25, "volume": 70631.0}, {"date": "2000-07-18", "close": 7.25, "volume": 49040.0}, {"date": "2000-07-19", "close": 7.25, "volume": 98440.0}, {"date": "2000-07-20", "close": 7.15, "volume": 45357.0}, {"date": "2000-07-21", "close": 7.15, "volume": 35854.0}, {"date": "2000-07-24", "close": 7.05, "volume": 8280.0}, {"date": "2000-07-25", "close": 7.1, "volume": 72935.0}, {"date": "2000-07-26", "close": 7.05, "volume": 149050.0}, {"date": "2000-07-27", "close": 6.9, "volume": 15529.0}, {"date": "2000-07-28", "close": 6.85, "volume": 21453.0}, {"date": "2000-07-31", "close": 6.95, "volume": 49608.0}, {"date": "2000-08-01", "close": 7.1, "volume": 64028.0}, {"date": "2000-08-02", "close": 7.1, "volume": 38279.0}, {"date": "2000-08-03", "close": 7.05, "volume": 157511.0}, {"date": "2000-08-04", "close": 7.0, "volume": 12258.0}, {"date": "2000-08-07", "close": 6.95, "volume": 14228.0}, {"date": "2000-08-08", "close": 7.1, "volume": 13454.0}, {"date": "2000-08-09", "close": 7.2, "volume": 249981.0}, {"date": "2000-08-10", "close": 7.15, "volume": 42476.0}, {"date": "2000-08-11", "close": 7.2, "volume": 96328.0}, {"date": "2000-08-14", "close": 7.1, "volume": 20929.0}, {"date": "2000-08-15", "close": 7.05, "volume": 167005.0}, {"date": "2000-08-16", "close": 7.15, "volume": 41855.0}, {"date": "2000-08-17", "close": 7.2, "volume": 51148.0}, {"date": "2000-08-18", "close": 7.15, "volume": 594299.0}, {"date": "2000-08-21", "close": 7.25, "volume": 384862.0}, {"date": "2000-08-22", "close": 7.2, "volume": 48522.0}, {"date": "2000-08-23", "close": 7.2, "volume": 54050.0}, {"date": "2000-08-24", "close": 7.15, "volume": 104507.0}, {"date": "2000-08-25", "close": 7.15, "volume": 254380.0}, {"date": "2000-08-28", "close": 7.1, "volume": 30647.0}, {"date": "2000-08-29", "close": 7.15, "volume": 60977.0}, {"date": "2000-08-30", "close": 7.1, "volume": 69682.0}, {"date": "2000-08-31", "close": 7.1, "volume": 59306.0}, {"date": "2000-09-01", "close": 7.1, "volume": 303727.0}, {"date": "2000-09-04", "close": 7.1, "volume": 29698.0}, {"date": "2000-09-05", "close": 7.1, "volume": 51643.0}, {"date": "2000-09-06", "close": 7.0, "volume": 45358.0}, {"date": "2000-09-07", "close": 7.15, "volume": 361141.0}, {"date": "2000-09-08", "close": 7.1, "volume": 1257320.0}, {"date": "2000-09-11", "close": 7.1, "volume": 16137.0}, {"date": "2000-09-12", "close": 7.1, "volume": 6793.0}, {"date": "2000-09-13", "close": 7.1, "volume": 6128.0}, {"date": "2000-09-14", "close": 7.2, "volume": 29764.0}, {"date": "2000-09-15", "close": 7.15, "volume": 4501.0}, {"date": "2000-09-18", "close": 7.1, "volume": 9204.0}, {"date": "2000-09-19", "close": 7.05, "volume": 15063.0}, {"date": "2000-09-20", "close": 7.0, "volume": 415538.0}, {"date": "2000-09-21", "close": 7.05, "volume": 367839.0}, {"date": "2000-09-22", "close": 7.0, "volume": 33376.0}, {"date": "2000-09-25", "close": 7.1, "volume": 30656.0}, {"date": "2000-09-26", "close": 7.1, "volume": 11852.0}, {"date": "2000-09-27", "close": 7.05, "volume": 9468.0}, {"date": "2000-09-28", "close": 6.95, "volume": 25722.0}, {"date": "2000-09-29", "close": 7.0, "volume": 29264.0}, {"date": "2000-10-02", "close": 7.1, "volume": 27534.0}, {"date": "2000-10-03", "close": 7.1, "volume": 22570.0}, {"date": "2000-10-05", "close": 7.25, "volume": 436131.0}, {"date": "2000-10-06", "close": 7.4, "volume": 15741.0}, {"date": "2000-10-09", "close": 7.55, "volume": 17942.0}, {"date": "2000-10-10", "close": 7.45, "volume": 145314.0}, {"date": "2000-10-11", "close": 7.5, "volume": 13487.0}, {"date": "2000-10-12", "close": 7.35, "volume": 415881.0}, {"date": "2000-10-13", "close": 7.5, "volume": 109896.0}, {"date": "2000-10-16", "close": 7.5, "volume": 32742.0}, {"date": "2000-10-17", "close": 7.5, "volume": 148772.0}, {"date": "2000-10-18", "close": 7.5, "volume": 18619.0}, {"date": "2000-10-19", "close": 7.37, "volume": 38475.0}, {"date": "2000-10-20", "close": 7.3, "volume": 25352.0}, {"date": "2000-10-23", "close": 7.3, "volume": 117101.0}, {"date": "2000-10-24", "close": 7.3, "volume": 68914.0}, {"date": "2000-10-25", "close": 7.35, "volume": 91016.0}, {"date": "2000-10-26", "close": 7.25, "volume": 207369.0}, {"date": "2000-10-27", "close": 7.25, "volume": 134772.0}, {"date": "2000-10-30", "close": 7.4, "volume": 61063.0}, {"date": "2000-10-31", "close": 7.15, "volume": 12632.0}, {"date": "2000-11-01", "close": 7.3, "volume": 16168.0}, {"date": "2000-11-02", "close": 7.2, "volume": 266445.0}, {"date": "2000-11-03", "close": 7.35, "volume": 33841.0}, {"date": "2000-11-06", "close": 7.3, "volume": 14137.0}, {"date": "2000-11-07", "close": 7.2, "volume": 46751.0}, {"date": "2000-11-08", "close": 7.25, "volume": 61846.0}, {"date": "2000-11-09", "close": 7.2, "volume": 24428.0}, {"date": "2000-11-10", "close": 7.25, "volume": 120892.0}, {"date": "2000-11-13", "close": 7.2, "volume": 327363.0}, {"date": "2000-11-14", "close": 7.35, "volume": 45291.0}, {"date": "2000-11-15", "close": 7.35, "volume": 129617.0}, {"date": "2000-11-16", "close": 7.35, "volume": 279022.0}, {"date": "2000-11-17", "close": 7.4, "volume": 49428.0}, {"date": "2000-11-20", "close": 7.3, "volume": 43082.0}, {"date": "2000-11-21", "close": 7.35, "volume": 54004.0}, {"date": "2000-11-22", "close": 7.25, "volume": 31815.0}, {"date": "2000-11-23", "close": 7.2, "volume": 23456.0}, {"date": "2000-11-24", "close": 7.25, "volume": 37232.0}, {"date": "2000-11-27", "close": 7.15, "volume": 18810.0}, {"date": "2000-11-28", "close": 7.2, "volume": 12490.0}, {"date": "2000-11-29", "close": 7.2, "volume": 29940.0}, {"date": "2000-11-30", "close": 7.15, "volume": 208388.0}, {"date": "2000-12-01", "close": 7.2, "volume": 21657.0}, {"date": "2000-12-04", "close": 7.15, "volume": 347414.0}, {"date": "2000-12-05", "close": 7.17, "volume": 81234.0}, {"date": "2000-12-06", "close": 7.2, "volume": 176540.0}, {"date": "2000-12-07", "close": 7.2, "volume": 29297.0}, {"date": "2000-12-08", "close": 7.2, "volume": 20183.0}, {"date": "2000-12-11", "close": 7.2, "volume": 33756.0}, {"date": "2000-12-12", "close": 7.25, "volume": 450726.0}, {"date": "2000-12-13", "close": 7.3, "volume": 98610.0}, {"date": "2000-12-14", "close": 7.35, "volume": 50046.0}, {"date": "2000-12-15", "close": 7.35, "volume": 41835.0}, {"date": "2000-12-18", "close": 7.35, "volume": 29380.0}, {"date": "2000-12-19", "close": 7.4, "volume": 27568.0}, {"date": "2000-12-20", "close": 7.45, "volume": 245931.0}, {"date": "2000-12-21", "close": 7.45, "volume": 53318.0}, {"date": "2000-12-22", "close": 7.35, "volume": 41866.0}, {"date": "2000-12-27", "close": 7.45, "volume": 11128.0}, {"date": "2000-12-28", "close": 7.35, "volume": 30354.0}, {"date": "2000-12-29", "close": 7.31, "volume": 55334.0}, {"date": "2001-01-02", "close": 7.4, "volume": 15183.0}, {"date": "2001-01-03", "close": 7.25, "volume": 26887.0}, {"date": "2001-01-04", "close": 7.3, "volume": 52343.0}, {"date": "2001-01-05", "close": 7.3, "volume": 83750.0}, {"date": "2001-01-08", "close": 7.15, "volume": 72585.0}, {"date": "2001-01-09", "close": 7.15, "volume": 106087.0}, {"date": "2001-01-10", "close": 7.2, "volume": 34587.0}, {"date": "2001-01-11", "close": 7.2, "volume": 14964.0}, {"date": "2001-01-12", "close": 7.3, "volume": 64640.0}, {"date": "2001-01-15", "close": 7.25, "volume": 39508.0}, {"date": "2001-01-16", "close": 7.25, "volume": 19830.0}, {"date": "2001-01-17", "close": 7.35, "volume": 64723.0}, {"date": "2001-01-18", "close": 7.4, "volume": 52179.0}, {"date": "2001-01-19", "close": 7.45, "volume": 28212.0}, {"date": "2001-01-22", "close": 7.5, "volume": 49098.0}, {"date": "2001-01-23", "close": 7.35, "volume": 25062.0}, {"date": "2001-01-24", "close": 7.35, "volume": 14911.0}, {"date": "2001-01-25", "close": 7.4, "volume": 10916.0}, {"date": "2001-01-29", "close": 7.5, "volume": 80353.0}, {"date": "2001-01-30", "close": 7.35, "volume": 15325.0}, {"date": "2001-01-31", "close": 7.35, "volume": 24007.0}, {"date": "2001-02-01", "close": 7.4, "volume": 110456.0}, {"date": "2001-02-02", "close": 7.35, "volume": 55511.0}, {"date": "2001-02-05", "close": 7.35, "volume": 13888.0}, {"date": "2001-02-06", "close": 7.4, "volume": 12700.0}, {"date": "2001-02-07", "close": 7.3, "volume": 7922.0}, {"date": "2001-02-08", "close": 7.1, "volume": 63624.0}, {"date": "2001-02-09", "close": 6.95, "volume": 80164.0}, {"date": "2001-02-12", "close": 7.25, "volume": 41739.0}, {"date": "2001-02-13", "close": 7.2, "volume": 45454.0}, {"date": "2001-02-14", "close": 7.1, "volume": 40355.0}, {"date": "2001-02-15", "close": 6.95, "volume": 32821.0}, {"date": "2001-02-16", "close": 6.9, "volume": 33935.0}, {"date": "2001-02-19", "close": 7.0, "volume": 31356.0}, {"date": "2001-02-20", "close": 6.95, "volume": 45108.0}, {"date": "2001-02-21", "close": 6.95, "volume": 21197.0}, {"date": "2001-02-22", "close": 7.005, "volume": 26710.0}, {"date": "2001-02-23", "close": 6.95, "volume": 25202.0}, {"date": "2001-02-26", "close": 7.05, "volume": 67862.0}, {"date": "2001-02-27", "close": 7.0, "volume": 74599.0}, {"date": "2001-02-28", "close": 7.05, "volume": 17544.0}, {"date": "2001-03-01", "close": 7.1, "volume": 49864.0}, {"date": "2001-03-02", "close": 7.0, "volume": 28807.0}, {"date": "2001-03-05", "close": 7.0, "volume": 16816.0}, {"date": "2001-03-06", "close": 7.05, "volume": 20590.0}, {"date": "2001-03-07", "close": 7.0, "volume": 92812.0}, {"date": "2001-03-08", "close": 7.01, "volume": 31931.0}, {"date": "2001-03-09", "close": 7.0, "volume": 27527.0}, {"date": "2001-03-12", "close": 7.05, "volume": 23772.0}, {"date": "2001-03-13", "close": 6.95, "volume": 17709.0}, {"date": "2001-03-14", "close": 7.0, "volume": 37824.0}, {"date": "2001-03-15", "close": 6.9, "volume": 62769.0}, {"date": "2001-03-16", "close": 7.0, "volume": 26969.0}, {"date": "2001-03-19", "close": 6.9, "volume": 70407.0}, {"date": "2001-03-20", "close": 6.955, "volume": 525367.0}, {"date": "2001-03-21", "close": 6.95, "volume": 25856.0}, {"date": "2001-03-22", "close": 6.95, "volume": 61898.0}, {"date": "2001-03-23", "close": 6.9, "volume": 27765.0}, {"date": "2001-03-26", "close": 6.9, "volume": 57008.0}, {"date": "2001-03-27", "close": 6.95, "volume": 60120.0}, {"date": "2001-03-28", "close": 6.9, "volume": 55896.0}, {"date": "2001-03-29", "close": 6.8, "volume": 153789.0}, {"date": "2001-03-30", "close": 6.85, "volume": 46568.0}, {"date": "2001-04-02", "close": 6.9, "volume": 102473.0}, {"date": "2001-04-03", "close": 6.9, "volume": 78272.0}, {"date": "2001-04-04", "close": 6.85, "volume": 44627.0}, {"date": "2001-04-05", "close": 6.85, "volume": 20796.0}, {"date": "2001-04-06", "close": 6.9, "volume": 55104.0}, {"date": "2001-04-09", "close": 6.85, "volume": 43090.0}, {"date": "2001-04-10", "close": 6.85, "volume": 26616.0}, {"date": "2001-04-11", "close": 6.8, "volume": 78444.0}, {"date": "2001-04-12", "close": 6.8, "volume": 98046.0}, {"date": "2001-04-17", "close": 6.75, "volume": 53961.0}, {"date": "2001-04-18", "close": 6.85, "volume": 32603.0}, {"date": "2001-04-19", "close": 6.85, "volume": 210924.0}, {"date": "2001-04-20", "close": 6.8, "volume": 47404.0}, {"date": "2001-04-23", "close": 6.71, "volume": 70861.0}, {"date": "2001-04-24", "close": 6.75, "volume": 43984.0}, {"date": "2001-04-26", "close": 6.85, "volume": 40397.0}, {"date": "2001-04-27", "close": 6.85, "volume": 31940.0}, {"date": "2001-04-30", "close": 6.9, "volume": 29497.0}, {"date": "2001-05-01", "close": 6.85, "volume": 61286.0}, {"date": "2001-05-02", "close": 6.805, "volume": 111479.0}, {"date": "2001-05-03", "close": 6.75, "volume": 79350.0}, {"date": "2001-05-04", "close": 6.75, "volume": 58475.0}, {"date": "2001-05-07", "close": 6.8, "volume": 52381.0}, {"date": "2001-05-08", "close": 6.7, "volume": 101130.0}, {"date": "2001-05-09", "close": 6.85, "volume": 24142.0}, {"date": "2001-05-10", "close": 6.85, "volume": 72554.0}, {"date": "2001-05-11", "close": 6.9, "volume": 19061.0}, {"date": "2001-05-14", "close": 6.9, "volume": 148788.0}, {"date": "2001-05-15", "close": 6.85, "volume": 98453.0}, {"date": "2001-05-16", "close": 6.8, "volume": 45331.0}, {"date": "2001-05-17", "close": 6.9, "volume": 1634318.0}, {"date": "2001-05-18", "close": 7.0, "volume": 55433.0}, {"date": "2001-05-21", "close": 7.025, "volume": 61919.0}, {"date": "2001-05-22", "close": 7.2, "volume": 34160.0}, {"date": "2001-05-23", "close": 7.1, "volume": 57666.0}, {"date": "2001-05-24", "close": 7.25, "volume": 30726.0}, {"date": "2001-05-25", "close": 7.1, "volume": 18483.0}, {"date": "2001-05-28", "close": 7.2, "volume": 49901.0}, {"date": "2001-05-29", "close": 7.15, "volume": 25854.0}, {"date": "2001-05-30", "close": 7.15, "volume": 28446.0}, {"date": "2001-05-31", "close": 7.15, "volume": 49944.0}, {"date": "2001-06-01", "close": 7.3, "volume": 41206.0}, {"date": "2001-06-04", "close": 7.2, "volume": 57350.0}, {"date": "2001-06-05", "close": 7.3, "volume": 100385.0}, {"date": "2001-06-06", "close": 7.2, "volume": 26169.0}, {"date": "2001-06-07", "close": 7.25, "volume": 405738.0}, {"date": "2001-06-08", "close": 7.2, "volume": 29286.0}, {"date": "2001-06-12", "close": 7.25, "volume": 38956.0}, {"date": "2001-06-13", "close": 7.25, "volume": 226825.0}, {"date": "2001-06-14", "close": 7.25, "volume": 34563.0}, {"date": "2001-06-15", "close": 7.3, "volume": 25037.0}, {"date": "2001-06-18", "close": 7.3, "volume": 31191.0}, {"date": "2001-06-19", "close": 7.25, "volume": 50862.0}, {"date": "2001-06-20", "close": 7.25, "volume": 89698.0}, {"date": "2001-06-21", "close": 7.25, "volume": 56755.0}, {"date": "2001-06-22", "close": 7.25, "volume": 111671.0}, {"date": "2001-06-25", "close": 7.05, "volume": 98012.0}, {"date": "2001-06-26", "close": 7.0, "volume": 101180.0}, {"date": "2001-06-27", "close": 7.0, "volume": 80355.0}, {"date": "2001-06-28", "close": 6.8, "volume": 52545.0}, {"date": "2001-06-29", "close": 6.9, "volume": 112210.0}, {"date": "2001-07-02", "close": 7.15, "volume": 144739.0}, {"date": "2001-07-03", "close": 7.15, "volume": 267680.0}, {"date": "2001-07-04", "close": 7.05, "volume": 149643.0}, {"date": "2001-07-05", "close": 6.95, "volume": 204153.0}, {"date": "2001-07-06", "close": 7.05, "volume": 594233.0}, {"date": "2001-07-09", "close": 7.1, "volume": 370051.0}, {"date": "2001-07-10", "close": 7.1, "volume": 130966.0}, {"date": "2001-07-11", "close": 7.1, "volume": 96742.0}, {"date": "2001-07-12", "close": 7.1, "volume": 108313.0}, {"date": "2001-07-13", "close": 7.0, "volume": 58669.0}, {"date": "2001-07-16", "close": 7.1, "volume": 100011.0}, {"date": "2001-07-17", "close": 7.0, "volume": 149615.0}, {"date": "2001-07-18", "close": 7.05, "volume": 36446.0}, {"date": "2001-07-19", "close": 7.05, "volume": 37369.0}, {"date": "2001-07-20", "close": 7.05, "volume": 46298.0}, {"date": "2001-07-23", "close": 7.1, "volume": 565408.0}, {"date": "2001-07-24", "close": 7.05, "volume": 85845.0}, {"date": "2001-07-25", "close": 7.0, "volume": 42940.0}, {"date": "2001-07-26", "close": 6.95, "volume": 173525.0}, {"date": "2001-07-27", "close": 7.05, "volume": 35940.0}, {"date": "2001-07-30", "close": 7.04, "volume": 118214.0}, {"date": "2001-07-31", "close": 7.1, "volume": 502647.0}, {"date": "2001-08-01", "close": 7.1, "volume": 52096.0}, {"date": "2001-08-02", "close": 7.15, "volume": 167533.0}, {"date": "2001-08-03", "close": 7.15, "volume": 1490779.0}, {"date": "2001-08-06", "close": 7.15, "volume": 49820.0}, {"date": "2001-08-07", "close": 7.15, "volume": 109983.0}, {"date": "2001-08-08", "close": 7.15, "volume": 287606.0}, {"date": "2001-08-09", "close": 7.3, "volume": 90246.0}, {"date": "2001-08-10", "close": 7.3, "volume": 35860.0}, {"date": "2001-08-13", "close": 7.3, "volume": 40297.0}, {"date": "2001-08-14", "close": 7.45, "volume": 140310.0}, {"date": "2001-08-15", "close": 7.3, "volume": 127550.0}, {"date": "2001-08-16", "close": 7.3, "volume": 43880.0}, {"date": "2001-08-17", "close": 7.25, "volume": 420437.0}, {"date": "2001-08-20", "close": 7.2, "volume": 35466.0}, {"date": "2001-08-21", "close": 7.2, "volume": 36374.0}, {"date": "2001-08-22", "close": 7.25, "volume": 220137.0}, {"date": "2001-08-23", "close": 7.3, "volume": 72561.0}, {"date": "2001-08-24", "close": 7.35, "volume": 409691.0}, {"date": "2001-08-27", "close": 7.35, "volume": 61413.0}, {"date": "2001-08-28", "close": 7.35, "volume": 100956.0}, {"date": "2001-08-29", "close": 7.35, "volume": 6141.0}, {"date": "2001-08-30", "close": 7.45, "volume": 368927.0}, {"date": "2001-08-31", "close": 7.45, "volume": 92434.0}, {"date": "2001-09-03", "close": 7.4, "volume": 22570.0}, {"date": "2001-09-04", "close": 7.45, "volume": 17136.0}, {"date": "2001-09-05", "close": 7.3, "volume": 167290.0}, {"date": "2001-09-06", "close": 7.35, "volume": 413114.0}, {"date": "2001-09-10", "close": 7.25, "volume": 52590.0}, {"date": "2001-09-11", "close": 7.35, "volume": 35078.0}, {"date": "2001-09-12", "close": 7.1, "volume": 138693.0}, {"date": "2001-09-13", "close": 7.15, "volume": 97434.0}, {"date": "2001-09-14", "close": 7.25, "volume": 189946.0}, {"date": "2001-09-17", "close": 7.2, "volume": 166739.0}, {"date": "2001-09-18", "close": 7.35, "volume": 17122.0}, {"date": "2001-09-19", "close": 7.4, "volume": 31472.0}, {"date": "2001-09-20", "close": 7.45, "volume": 65561.0}, {"date": "2001-09-21", "close": 7.405, "volume": 40370.0}, {"date": "2001-09-24", "close": 7.4, "volume": 33517.0}, {"date": "2001-09-25", "close": 7.355, "volume": 98466.0}, {"date": "2001-09-26", "close": 7.35, "volume": 407263.0}, {"date": "2001-09-27", "close": 7.26, "volume": 23236.0}, {"date": "2001-09-28", "close": 7.4, "volume": 57842.0}, {"date": "2001-10-01", "close": 7.5, "volume": 46061.0}, {"date": "2001-10-02", "close": 7.62, "volume": 77695.0}, {"date": "2001-10-03", "close": 7.6, "volume": 27866.0}, {"date": "2001-10-04", "close": 7.55, "volume": 312973.0}, {"date": "2001-10-05", "close": 7.45, "volume": 26019.0}, {"date": "2001-10-08", "close": 7.45, "volume": 46177.0}, {"date": "2001-10-09", "close": 7.525, "volume": 341160.0}, {"date": "2001-10-10", "close": 7.55, "volume": 376723.0}, {"date": "2001-10-11", "close": 7.7, "volume": 46965.0}, {"date": "2001-10-12", "close": 7.75, "volume": 146865.0}, {"date": "2001-10-15", "close": 7.65, "volume": 97142.0}, {"date": "2001-10-16", "close": 7.95, "volume": 143152.0}, {"date": "2001-10-17", "close": 7.9, "volume": 79387.0}, {"date": "2001-10-18", "close": 7.85, "volume": 58056.0}, {"date": "2001-10-19", "close": 7.85, "volume": 29704.0}, {"date": "2001-10-22", "close": 7.85, "volume": 116072.0}, {"date": "2001-10-23", "close": 7.65, "volume": 91505.0}, {"date": "2001-10-24", "close": 7.65, "volume": 78368.0}, {"date": "2001-10-25", "close": 7.8, "volume": 139994.0}, {"date": "2001-10-26", "close": 7.75, "volume": 149060.0}, {"date": "2001-10-29", "close": 7.75, "volume": 59314.0}, {"date": "2001-10-30", "close": 7.8, "volume": 240820.0}, {"date": "2001-10-31", "close": 7.75, "volume": 352988.0}, {"date": "2001-11-01", "close": 7.8, "volume": 140785.0}, {"date": "2001-11-02", "close": 7.85, "volume": 35004.0}, {"date": "2001-11-05", "close": 7.9, "volume": 32459.0}, {"date": "2001-11-06", "close": 7.9, "volume": 292937.0}, {"date": "2001-11-07", "close": 7.95, "volume": 47156.0}, {"date": "2001-11-08", "close": 8.15, "volume": 47350.0}, {"date": "2001-11-09", "close": 8.19, "volume": 71500.0}, {"date": "2001-11-12", "close": 8.2, "volume": 36893.0}, {"date": "2001-11-13", "close": 8.1, "volume": 77980.0}, {"date": "2001-11-14", "close": 8.2, "volume": 52044.0}, {"date": "2001-11-15", "close": 8.1, "volume": 59682.0}, {"date": "2001-11-16", "close": 8.1, "volume": 112951.0}, {"date": "2001-11-19", "close": 8.1, "volume": 426506.0}, {"date": "2001-11-20", "close": 8.1, "volume": 39697.0}, {"date": "2001-11-21", "close": 8.155, "volume": 394794.0}, {"date": "2001-11-22", "close": 8.1, "volume": 79049.0}, {"date": "2001-11-23", "close": 8.05, "volume": 29390.0}, {"date": "2001-11-26", "close": 8.1, "volume": 18989.0}, {"date": "2001-11-27", "close": 8.15, "volume": 115779.0}, {"date": "2001-11-28", "close": 8.2, "volume": 46579.0}, {"date": "2001-11-29", "close": 8.2, "volume": 330224.0}, {"date": "2001-11-30", "close": 8.15, "volume": 279645.0}, {"date": "2001-12-03", "close": 8.065, "volume": 149786.0}, {"date": "2001-12-04", "close": 8.0, "volume": 222198.0}, {"date": "2001-12-05", "close": 8.0, "volume": 164160.0}, {"date": "2001-12-06", "close": 7.9, "volume": 115570.0}, {"date": "2001-12-07", "close": 8.0, "volume": 218914.0}, {"date": "2001-12-11", "close": 7.9, "volume": 185171.0}, {"date": "2001-12-12", "close": 7.75, "volume": 197290.0}, {"date": "2001-12-13", "close": 7.8, "volume": 68218.0}, {"date": "2001-12-14", "close": 7.805, "volume": 78209.0}, {"date": "2001-12-17", "close": 7.8, "volume": 165468.0}, {"date": "2001-12-18", "close": 7.9, "volume": 90581.0}, {"date": "2001-12-19", "close": 7.95, "volume": 99819.0}, {"date": "2001-12-20", "close": 8.1, "volume": 136708.0}, {"date": "2001-12-21", "close": 7.85, "volume": 168185.0}, {"date": "2001-12-24", "close": 7.8, "volume": 118885.0}, {"date": "2001-12-27", "close": 7.85, "volume": 27950.0}, {"date": "2001-12-28", "close": 7.9, "volume": 23751.0}, {"date": "2001-12-31", "close": 7.85, "volume": 71123.0}, {"date": "2002-01-02", "close": 7.835, "volume": 28598.0}, {"date": "2002-01-03", "close": 7.8, "volume": 69666.0}, {"date": "2002-01-04", "close": 7.85, "volume": 338229.0}, {"date": "2002-01-07", "close": 7.85, "volume": 126062.0}, {"date": "2002-01-08", "close": 7.95, "volume": 91321.0}, {"date": "2002-01-09", "close": 7.85, "volume": 86670.0}, {"date": "2002-01-10", "close": 7.95, "volume": 437746.0}, {"date": "2002-01-11", "close": 7.95, "volume": 79420.0}, {"date": "2002-01-14", "close": 7.85, "volume": 38172.0}, {"date": "2002-01-15", "close": 7.85, "volume": 44048.0}, {"date": "2002-01-16", "close": 7.95, "volume": 25358.0}, {"date": "2002-01-17", "close": 7.85, "volume": 57166.0}, {"date": "2002-01-18", "close": 7.85, "volume": 74446.0}, {"date": "2002-01-21", "close": 7.95, "volume": 45762.0}, {"date": "2002-01-22", "close": 7.9, "volume": 35080.0}, {"date": "2002-01-23", "close": 7.9, "volume": 104902.0}, {"date": "2002-01-24", "close": 7.965, "volume": 195998.0}, {"date": "2002-01-25", "close": 7.95, "volume": 50765.0}, {"date": "2002-01-29", "close": 7.9, "volume": 44398.0}, {"date": "2002-01-30", "close": 7.95, "volume": 31783.0}, {"date": "2002-01-31", "close": 8.05, "volume": 74537.0}, {"date": "2002-02-01", "close": 8.0, "volume": 41694.0}, {"date": "2002-02-04", "close": 7.95, "volume": 41251.0}, {"date": "2002-02-05", "close": 7.85, "volume": 89827.0}, {"date": "2002-02-06", "close": 7.7, "volume": 160669.0}, {"date": "2002-02-07", "close": 7.75, "volume": 531337.0}, {"date": "2002-02-08", "close": 7.875, "volume": 853432.0}, {"date": "2002-02-11", "close": 7.9, "volume": 565637.0}, {"date": "2002-02-12", "close": 8.0, "volume": 39901.0}, {"date": "2002-02-13", "close": 8.0, "volume": 101629.0}, {"date": "2002-02-14", "close": 7.95, "volume": 107042.0}, {"date": "2002-02-15", "close": 7.95, "volume": 253577.0}, {"date": "2002-02-18", "close": 8.05, "volume": 191476.0}, {"date": "2002-02-19", "close": 8.05, "volume": 107029.0}, {"date": "2002-02-20", "close": 8.05, "volume": 86734.0}, {"date": "2002-02-21", "close": 8.05, "volume": 57406.0}, {"date": "2002-02-22", "close": 8.1, "volume": 193406.0}, {"date": "2002-02-25", "close": 8.2, "volume": 55417.0}, {"date": "2002-02-26", "close": 8.2, "volume": 100645.0}, {"date": "2002-02-27", "close": 8.1, "volume": 95079.0}, {"date": "2002-02-28", "close": 8.05, "volume": 84021.0}, {"date": "2002-03-01", "close": 8.0, "volume": 277184.0}, {"date": "2002-03-04", "close": 8.05, "volume": 107585.0}, {"date": "2002-03-05", "close": 8.05, "volume": 341508.0}, {"date": "2002-03-06", "close": 8.0, "volume": 602525.0}, {"date": "2002-03-07", "close": 8.15, "volume": 133263.0}, {"date": "2002-03-08", "close": 8.1, "volume": 109282.0}, {"date": "2002-03-11", "close": 7.99, "volume": 187003.0}, {"date": "2002-03-12", "close": 8.0, "volume": 151729.0}, {"date": "2002-03-13", "close": 8.0, "volume": 53656.0}, {"date": "2002-03-14", "close": 8.0, "volume": 156428.0}, {"date": "2002-03-15", "close": 7.95, "volume": 94962.0}, {"date": "2002-03-18", "close": 7.95, "volume": 498171.0}, {"date": "2002-03-19", "close": 7.9, "volume": 246468.0}, {"date": "2002-03-20", "close": 7.95, "volume": 90417.0}, {"date": "2002-03-21", "close": 8.0, "volume": 147957.0}, {"date": "2002-03-22", "close": 8.0, "volume": 85177.0}, {"date": "2002-03-25", "close": 8.0, "volume": 190643.0}, {"date": "2002-03-26", "close": 8.05, "volume": 112035.0}, {"date": "2002-03-27", "close": 8.05, "volume": 169660.0}, {"date": "2002-03-28", "close": 8.05, "volume": 115877.0}, {"date": "2002-04-02", "close": 8.0, "volume": 72233.0}, {"date": "2002-04-03", "close": 8.0, "volume": 96337.0}, {"date": "2002-04-04", "close": 8.0, "volume": 122397.0}, {"date": "2002-04-05", "close": 8.0, "volume": 32288.0}, {"date": "2002-04-08", "close": 8.05, "volume": 88655.0}, {"date": "2002-04-09", "close": 7.95, "volume": 140737.0}, {"date": "2002-04-10", "close": 8.0, "volume": 198608.0}, {"date": "2002-04-11", "close": 7.95, "volume": 37777.0}, {"date": "2002-04-12", "close": 7.95, "volume": 855603.0}, {"date": "2002-04-15", "close": 8.1, "volume": 106041.0}, {"date": "2002-04-16", "close": 8.05, "volume": 236170.0}, {"date": "2002-04-17", "close": 8.05, "volume": 190491.0}, {"date": "2002-04-18", "close": 8.05, "volume": 158082.0}, {"date": "2002-04-19", "close": 8.05, "volume": 300808.0}, {"date": "2002-04-22", "close": 8.05, "volume": 87441.0}, {"date": "2002-04-23", "close": 8.05, "volume": 60778.0}, {"date": "2002-04-24", "close": 8.1, "volume": 286936.0}, {"date": "2002-04-26", "close": 8.3, "volume": 257664.0}, {"date": "2002-04-29", "close": 8.35, "volume": 262321.0}, {"date": "2002-04-30", "close": 8.25, "volume": 674511.0}, {"date": "2002-05-01", "close": 8.35, "volume": 333627.0}, {"date": "2002-05-02", "close": 8.25, "volume": 118120.0}, {"date": "2002-05-03", "close": 8.3, "volume": 230077.0}, {"date": "2002-05-06", "close": 8.3, "volume": 48717.0}, {"date": "2002-05-07", "close": 8.3, "volume": 275161.0}, {"date": "2002-05-08", "close": 8.3, "volume": 25935.0}, {"date": "2002-05-09", "close": 8.2, "volume": 193985.0}, {"date": "2002-05-10", "close": 8.3, "volume": 42924.0}, {"date": "2002-05-13", "close": 8.25, "volume": 52534.0}, {"date": "2002-05-14", "close": 8.2, "volume": 92995.0}, {"date": "2002-05-15", "close": 8.15, "volume": 85868.0}, {"date": "2002-05-16", "close": 8.2, "volume": 196779.0}, {"date": "2002-05-17", "close": 8.25, "volume": 317227.0}, {"date": "2002-05-20", "close": 8.3, "volume": 20854.0}, {"date": "2002-05-21", "close": 8.35, "volume": 19535.0}, {"date": "2002-05-22", "close": 8.4, "volume": 112407.0}, {"date": "2002-05-23", "close": 8.35, "volume": 205869.0}, {"date": "2002-05-24", "close": 8.45, "volume": 481016.0}, {"date": "2002-05-27", "close": 8.4, "volume": 76598.0}, {"date": "2002-05-28", "close": 8.4, "volume": 1026809.0}, {"date": "2002-05-29", "close": 8.35, "volume": 111199.0}, {"date": "2002-05-30", "close": 8.4, "volume": 41412.0}, {"date": "2002-05-31", "close": 8.4, "volume": 569233.0}, {"date": "2002-06-03", "close": 8.5, "volume": 115638.0}, {"date": "2002-06-04", "close": 8.3, "volume": 361679.0}, {"date": "2002-06-05", "close": 8.45, "volume": 193960.0}, {"date": "2002-06-06", "close": 8.6, "volume": 313412.0}, {"date": "2002-06-07", "close": 8.65, "volume": 254066.0}, {"date": "2002-06-11", "close": 8.65, "volume": 211406.0}, {"date": "2002-06-12", "close": 8.6, "volume": 236221.0}, {"date": "2002-06-13", "close": 8.55, "volume": 160855.0}, {"date": "2002-06-14", "close": 8.5, "volume": 100698.0}, {"date": "2002-06-17", "close": 8.6, "volume": 118141.0}, {"date": "2002-06-18", "close": 8.55, "volume": 169051.0}, {"date": "2002-06-19", "close": 8.45, "volume": 148580.0}, {"date": "2002-06-20", "close": 8.45, "volume": 929311.0}, {"date": "2002-06-21", "close": 8.45, "volume": 109898.0}, {"date": "2002-06-24", "close": 8.15, "volume": 116699.0}, {"date": "2002-06-25", "close": 8.1, "volume": 531364.0}, {"date": "2002-06-26", "close": 8.15, "volume": 268742.0}, {"date": "2002-06-27", "close": 8.05, "volume": 168378.0}, {"date": "2002-06-28", "close": 8.05, "volume": 386861.0}, {"date": "2002-07-01", "close": 8.1, "volume": 148922.0}, {"date": "2002-07-02", "close": 8.15, "volume": 749771.0}, {"date": "2002-07-03", "close": 8.0, "volume": 59126.0}, {"date": "2002-07-04", "close": 8.05, "volume": 142992.0}, {"date": "2002-07-05", "close": 8.0, "volume": 129130.0}, {"date": "2002-07-08", "close": 8.0, "volume": 128943.0}, {"date": "2002-07-09", "close": 8.05, "volume": 178839.0}, {"date": "2002-07-10", "close": 8.1, "volume": 62512.0}, {"date": "2002-07-11", "close": 8.15, "volume": 69371.0}, {"date": "2002-07-12", "close": 8.1, "volume": 118201.0}, {"date": "2002-07-15", "close": 8.05, "volume": 153711.0}, {"date": "2002-07-16", "close": 8.1, "volume": 98338.0}, {"date": "2002-07-17", "close": 7.95, "volume": 50751.0}, {"date": "2002-07-18", "close": 8.0, "volume": 88946.0}, {"date": "2002-07-19", "close": 8.0, "volume": 67624.0}, {"date": "2002-07-22", "close": 8.15, "volume": 412697.0}, {"date": "2002-07-23", "close": 7.9, "volume": 388401.0}, {"date": "2002-07-24", "close": 7.9, "volume": 206793.0}, {"date": "2002-07-25", "close": 8.05, "volume": 130993.0}, {"date": "2002-07-26", "close": 8.1, "volume": 213629.0}, {"date": "2002-07-29", "close": 8.2, "volume": 678099.0}, {"date": "2002-07-30", "close": 8.15, "volume": 166577.0}, {"date": "2002-07-31", "close": 8.0, "volume": 123264.0}, {"date": "2002-08-01", "close": 7.95, "volume": 713115.0}, {"date": "2002-08-02", "close": 7.95, "volume": 112020.0}, {"date": "2002-08-05", "close": 7.95, "volume": 40179.0}, {"date": "2002-08-06", "close": 8.0, "volume": 124521.0}, {"date": "2002-08-07", "close": 7.85, "volume": 138473.0}, {"date": "2002-08-08", "close": 7.95, "volume": 199594.0}, {"date": "2002-08-09", "close": 7.9, "volume": 129454.0}, {"date": "2002-08-12", "close": 7.9, "volume": 316433.0}, {"date": "2002-08-13", "close": 7.9, "volume": 415215.0}, {"date": "2002-08-14", "close": 7.9, "volume": 47382.0}, {"date": "2002-08-15", "close": 7.95, "volume": 161724.0}, {"date": "2002-08-16", "close": 7.95, "volume": 82721.0}, {"date": "2002-08-19", "close": 7.95, "volume": 252455.0}, {"date": "2002-08-20", "close": 7.95, "volume": 301296.0}, {"date": "2002-08-21", "close": 7.9, "volume": 117361.0}, {"date": "2002-08-22", "close": 7.95, "volume": 86997.0}, {"date": "2002-08-23", "close": 7.95, "volume": 316527.0}, {"date": "2002-08-26", "close": 8.0, "volume": 198260.0}, {"date": "2002-08-27", "close": 7.95, "volume": 109682.0}, {"date": "2002-08-28", "close": 7.95, "volume": 384487.0}, {"date": "2002-08-29", "close": 8.0, "volume": 193983.0}, {"date": "2002-08-30", "close": 7.9, "volume": 1121943.0}, {"date": "2002-09-02", "close": 7.95, "volume": 156025.0}, {"date": "2002-09-03", "close": 8.0, "volume": 109836.0}, {"date": "2002-09-04", "close": 7.95, "volume": 103834.0}, {"date": "2002-09-05", "close": 8.1, "volume": 136829.0}, {"date": "2002-09-06", "close": 7.95, "volume": 557468.0}, {"date": "2002-09-09", "close": 7.95, "volume": 322703.0}, {"date": "2002-09-11", "close": 7.9, "volume": 96940.0}, {"date": "2002-09-12", "close": 7.8, "volume": 512415.0}, {"date": "2002-09-13", "close": 7.85, "volume": 94098.0}, {"date": "2002-09-16", "close": 7.8, "volume": 63508.0}, {"date": "2002-09-17", "close": 7.85, "volume": 113710.0}, {"date": "2002-09-18", "close": 7.8, "volume": 333293.0}, {"date": "2002-09-19", "close": 7.7, "volume": 275004.0}, {"date": "2002-09-20", "close": 7.75, "volume": 146308.0}, {"date": "2002-09-23", "close": 7.7, "volume": 132032.0}, {"date": "2002-09-24", "close": 7.75, "volume": 275189.0}, {"date": "2002-09-25", "close": 7.7, "volume": 419302.0}, {"date": "2002-09-26", "close": 7.75, "volume": 594742.0}, {"date": "2002-09-27", "close": 7.95, "volume": 287950.0}, {"date": "2002-09-30", "close": 7.95, "volume": 394794.0}, {"date": "2002-10-01", "close": 7.9, "volume": 223674.0}, {"date": "2002-10-02", "close": 7.85, "volume": 76399.0}, {"date": "2002-10-03", "close": 7.9, "volume": 339721.0}, {"date": "2002-10-04", "close": 7.9, "volume": 176689.0}, {"date": "2002-10-07", "close": 7.85, "volume": 37327.0}, {"date": "2002-10-08", "close": 7.9, "volume": 141808.0}, {"date": "2002-10-09", "close": 7.9, "volume": 491840.0}, {"date": "2002-10-10", "close": 7.9, "volume": 310024.0}, {"date": "2002-10-11", "close": 7.9, "volume": 308156.0}, {"date": "2002-10-14", "close": 7.9, "volume": 270234.0}, {"date": "2002-10-15", "close": 7.95, "volume": 946440.0}, {"date": "2002-10-16", "close": 8.05, "volume": 320694.0}, {"date": "2002-10-17", "close": 7.9, "volume": 280378.0}, {"date": "2002-10-18", "close": 8.0, "volume": 268761.0}, {"date": "2002-10-21", "close": 8.05, "volume": 94307.0}, {"date": "2002-10-22", "close": 8.05, "volume": 109838.0}, {"date": "2002-10-23", "close": 8.1, "volume": 688363.0}, {"date": "2002-10-24", "close": 8.1, "volume": 213406.0}, {"date": "2002-10-25", "close": 8.15, "volume": 160730.0}, {"date": "2002-10-28", "close": 8.15, "volume": 167346.0}, {"date": "2002-10-29", "close": 8.2, "volume": 242657.0}, {"date": "2002-10-30", "close": 8.2, "volume": 179271.0}, {"date": "2002-10-31", "close": 8.2, "volume": 92450.0}, {"date": "2002-11-01", "close": 8.15, "volume": 100182.0}, {"date": "2002-11-04", "close": 8.15, "volume": 367836.0}, {"date": "2002-11-05", "close": 8.15, "volume": 86245.0}, {"date": "2002-11-06", "close": 8.2, "volume": 213839.0}, {"date": "2002-11-07", "close": 8.15, "volume": 212429.0}, {"date": "2002-11-08", "close": 8.0, "volume": 109264.0}, {"date": "2002-11-11", "close": 8.05, "volume": 1359416.0}, {"date": "2002-11-12", "close": 8.15, "volume": 1869898.0}, {"date": "2002-11-13", "close": 8.2, "volume": 107139.0}, {"date": "2002-11-14", "close": 8.35, "volume": 370092.0}, {"date": "2002-11-15", "close": 8.3, "volume": 128155.0}, {"date": "2002-11-18", "close": 8.4, "volume": 124661.0}, {"date": "2002-11-19", "close": 8.35, "volume": 214079.0}, {"date": "2002-11-20", "close": 8.4, "volume": 148676.0}, {"date": "2002-11-21", "close": 8.4, "volume": 343572.0}, {"date": "2002-11-22", "close": 8.3, "volume": 73412.0}, {"date": "2002-11-25", "close": 8.5, "volume": 204297.0}, {"date": "2002-11-26", "close": 8.4, "volume": 138294.0}, {"date": "2002-11-27", "close": 8.35, "volume": 30887.0}, {"date": "2002-11-28", "close": 8.35, "volume": 40495.0}, {"date": "2002-11-29", "close": 8.3, "volume": 185632.0}, {"date": "2002-12-02", "close": 8.35, "volume": 26100.0}, {"date": "2002-12-03", "close": 8.3, "volume": 216648.0}, {"date": "2002-12-04", "close": 8.2, "volume": 210948.0}, {"date": "2002-12-05", "close": 8.3, "volume": 141894.0}, {"date": "2002-12-06", "close": 8.25, "volume": 60027.0}, {"date": "2002-12-09", "close": 8.35, "volume": 970741.0}, {"date": "2002-12-10", "close": 8.45, "volume": 219262.0}, {"date": "2002-12-11", "close": 8.5, "volume": 190958.0}, {"date": "2002-12-12", "close": 8.55, "volume": 115733.0}, {"date": "2002-12-13", "close": 8.65, "volume": 175662.0}, {"date": "2002-12-16", "close": 8.6, "volume": 826229.0}, {"date": "2002-12-17", "close": 8.55, "volume": 83776.0}, {"date": "2002-12-18", "close": 8.5, "volume": 451263.0}, {"date": "2002-12-19", "close": 8.55, "volume": 387323.0}, {"date": "2002-12-20", "close": 8.55, "volume": 846082.0}, {"date": "2002-12-23", "close": 8.25, "volume": 67995.0}, {"date": "2002-12-24", "close": 8.25, "volume": 68813.0}, {"date": "2002-12-27", "close": 8.2, "volume": 10591.0}, {"date": "2002-12-30", "close": 8.2, "volume": 148474.0}, {"date": "2002-12-31", "close": 8.2, "volume": 89893.0}, {"date": "2003-01-02", "close": 8.2, "volume": 120605.0}, {"date": "2003-01-03", "close": 8.2, "volume": 338636.0}, {"date": "2003-01-06", "close": 8.25, "volume": 533300.0}, {"date": "2003-01-07", "close": 8.45, "volume": 307882.0}, {"date": "2003-01-08", "close": 8.5, "volume": 624268.0}, {"date": "2003-01-09", "close": 8.5, "volume": 91207.0}, {"date": "2003-01-10", "close": 8.45, "volume": 150957.0}, {"date": "2003-01-13", "close": 8.4, "volume": 444166.0}, {"date": "2003-01-14", "close": 8.4, "volume": 100007.0}, {"date": "2003-01-15", "close": 8.45, "volume": 744134.0}, {"date": "2003-01-16", "close": 8.6, "volume": 88374.0}, {"date": "2003-01-17", "close": 8.65, "volume": 321818.0}, {"date": "2003-01-20", "close": 8.7, "volume": 295399.0}, {"date": "2003-01-21", "close": 8.6, "volume": 384844.0}, {"date": "2003-01-22", "close": 8.5, "volume": 178873.0}, {"date": "2003-01-23", "close": 8.55, "volume": 653069.0}, {"date": "2003-01-24", "close": 8.5, "volume": 314448.0}, {"date": "2003-01-28", "close": 8.55, "volume": 869088.0}, {"date": "2003-01-29", "close": 8.5, "volume": 629069.0}, {"date": "2003-01-30", "close": 8.55, "volume": 499934.0}, {"date": "2003-01-31", "close": 8.55, "volume": 127389.0}, {"date": "2003-02-03", "close": 8.65, "volume": 186166.0}, {"date": "2003-02-04", "close": 8.7, "volume": 748532.0}, {"date": "2003-02-05", "close": 8.65, "volume": 308838.0}, {"date": "2003-02-06", "close": 8.55, "volume": 1258597.0}, {"date": "2003-02-07", "close": 8.55, "volume": 1113718.0}, {"date": "2003-02-10", "close": 8.55, "volume": 505147.0}, {"date": "2003-02-11", "close": 8.45, "volume": 1197881.0}, {"date": "2003-02-12", "close": 8.3, "volume": 169466.0}, {"date": "2003-02-13", "close": 8.2, "volume": 337360.0}, {"date": "2003-02-14", "close": 8.3, "volume": 338376.0}, {"date": "2003-02-17", "close": 8.3, "volume": 183448.0}, {"date": "2003-02-18", "close": 8.35, "volume": 2301485.0}, {"date": "2003-02-19", "close": 8.3, "volume": 141981.0}, {"date": "2003-02-20", "close": 8.25, "volume": 477746.0}, {"date": "2003-02-21", "close": 8.35, "volume": 540770.0}, {"date": "2003-02-24", "close": 8.3, "volume": 88971.0}, {"date": "2003-02-25", "close": 8.35, "volume": 199312.0}, {"date": "2003-02-26", "close": 8.35, "volume": 64015.0}, {"date": "2003-02-27", "close": 8.25, "volume": 135527.0}, {"date": "2003-02-28", "close": 8.2, "volume": 167339.0}, {"date": "2003-03-03", "close": 8.2, "volume": 327721.0}, {"date": "2003-03-04", "close": 8.2, "volume": 307592.0}, {"date": "2003-03-05", "close": 8.3, "volume": 126552.0}, {"date": "2003-03-06", "close": 8.3, "volume": 270976.0}, {"date": "2003-03-07", "close": 8.3, "volume": 71982.0}, {"date": "2003-03-10", "close": 8.35, "volume": 446264.0}, {"date": "2003-03-11", "close": 8.35, "volume": 127345.0}, {"date": "2003-03-12", "close": 8.35, "volume": 290206.0}, {"date": "2003-03-13", "close": 8.2, "volume": 225210.0}, {"date": "2003-03-14", "close": 8.25, "volume": 826398.0}, {"date": "2003-03-17", "close": 8.15, "volume": 753171.0}, {"date": "2003-03-18", "close": 8.35, "volume": 863599.0}, {"date": "2003-03-19", "close": 8.3, "volume": 355548.0}, {"date": "2003-03-20", "close": 8.4, "volume": 285970.0}, {"date": "2003-03-21", "close": 8.35, "volume": 441441.0}, {"date": "2003-03-24", "close": 8.4, "volume": 390574.0}, {"date": "2003-03-25", "close": 8.45, "volume": 1266015.0}, {"date": "2003-03-26", "close": 8.45, "volume": 168378.0}, {"date": "2003-03-27", "close": 8.45, "volume": 258437.0}, {"date": "2003-03-28", "close": 8.35, "volume": 812197.0}, {"date": "2003-03-31", "close": 8.35, "volume": 841271.0}, {"date": "2003-04-01", "close": 8.3, "volume": 415954.0}, {"date": "2003-04-02", "close": 8.25, "volume": 421208.0}, {"date": "2003-04-03", "close": 8.3, "volume": 485305.0}, {"date": "2003-04-04", "close": 8.35, "volume": 397275.0}, {"date": "2003-04-07", "close": 8.4, "volume": 709834.0}, {"date": "2003-04-08", "close": 8.4, "volume": 645004.0}, {"date": "2003-04-09", "close": 8.4, "volume": 298986.0}, {"date": "2003-04-10", "close": 8.5, "volume": 327420.0}, {"date": "2003-04-11", "close": 8.4, "volume": 87862.0}, {"date": "2003-04-14", "close": 8.55, "volume": 161405.0}, {"date": "2003-04-15", "close": 8.5, "volume": 166915.0}, {"date": "2003-04-16", "close": 8.45, "volume": 147813.0}, {"date": "2003-04-17", "close": 8.5, "volume": 62641.0}, {"date": "2003-04-22", "close": 8.6, "volume": 88784.0}, {"date": "2003-04-23", "close": 8.55, "volume": 107409.0}, {"date": "2003-04-24", "close": 8.6, "volume": 112782.0}, {"date": "2003-04-28", "close": 8.7, "volume": 136522.0}, {"date": "2003-04-29", "close": 8.65, "volume": 171888.0}, {"date": "2003-04-30", "close": 8.75, "volume": 227866.0}, {"date": "2003-05-01", "close": 8.85, "volume": 149565.0}, {"date": "2003-05-02", "close": 8.75, "volume": 52912.0}, {"date": "2003-05-05", "close": 8.8, "volume": 60686.0}, {"date": "2003-05-06", "close": 8.75, "volume": 273633.0}, {"date": "2003-05-07", "close": 8.8, "volume": 61192.0}, {"date": "2003-05-08", "close": 8.7, "volume": 49764.0}, {"date": "2003-05-09", "close": 8.8, "volume": 41342.0}, {"date": "2003-05-12", "close": 8.85, "volume": 259279.0}, {"date": "2003-05-13", "close": 8.9, "volume": 122159.0}, {"date": "2003-05-14", "close": 9.0, "volume": 167457.0}, {"date": "2003-05-15", "close": 8.85, "volume": 112507.0}, {"date": "2003-05-16", "close": 8.8, "volume": 158914.0}, {"date": "2003-05-19", "close": 8.8, "volume": 180205.0}, {"date": "2003-05-20", "close": 8.85, "volume": 138620.0}, {"date": "2003-05-21", "close": 8.95, "volume": 51555.0}, {"date": "2003-05-22", "close": 9.05, "volume": 131550.0}, {"date": "2003-05-23", "close": 9.05, "volume": 117557.0}, {"date": "2003-05-26", "close": 9.1, "volume": 87104.0}, {"date": "2003-05-27", "close": 8.9, "volume": 177486.0}, {"date": "2003-05-28", "close": 8.85, "volume": 173542.0}, {"date": "2003-05-29", "close": 8.85, "volume": 303509.0}, {"date": "2003-05-30", "close": 8.9, "volume": 356703.0}, {"date": "2003-06-02", "close": 8.9, "volume": 128844.0}, {"date": "2003-06-03", "close": 8.95, "volume": 1219406.0}, {"date": "2003-06-04", "close": 8.95, "volume": 157146.0}, {"date": "2003-06-05", "close": 8.95, "volume": 151467.0}, {"date": "2003-06-06", "close": 8.95, "volume": 368469.0}, {"date": "2003-06-10", "close": 8.95, "volume": 336364.0}, {"date": "2003-06-11", "close": 8.95, "volume": 297143.0}, {"date": "2003-06-12", "close": 9.15, "volume": 1776578.0}, {"date": "2003-06-13", "close": 9.15, "volume": 261490.0}, {"date": "2003-06-16", "close": 9.15, "volume": 209747.0}, {"date": "2003-06-17", "close": 9.2, "volume": 474416.0}, {"date": "2003-06-18", "close": 9.3, "volume": 148840.0}, {"date": "2003-06-19", "close": 9.35, "volume": 355050.0}, {"date": "2003-06-20", "close": 9.35, "volume": 347411.0}, {"date": "2003-06-23", "close": 9.2, "volume": 282597.0}, {"date": "2003-06-24", "close": 8.75, "volume": 618447.0}, {"date": "2003-06-25", "close": 8.75, "volume": 628462.0}, {"date": "2003-06-26", "close": 8.7, "volume": 1058183.0}, {"date": "2003-06-27", "close": 8.65, "volume": 425377.0}, {"date": "2003-06-30", "close": 8.55, "volume": 687610.0}, {"date": "2003-07-01", "close": 8.55, "volume": 912777.0}, {"date": "2003-07-02", "close": 8.5, "volume": 341823.0}, {"date": "2003-07-03", "close": 8.55, "volume": 1607864.0}, {"date": "2003-07-04", "close": 8.5, "volume": 236220.0}, {"date": "2003-07-07", "close": 8.45, "volume": 400417.0}, {"date": "2003-07-08", "close": 8.4, "volume": 210680.0}, {"date": "2003-07-09", "close": 8.45, "volume": 597426.0}, {"date": "2003-07-10", "close": 8.35, "volume": 222858.0}, {"date": "2003-07-11", "close": 8.5, "volume": 421256.0}, {"date": "2003-07-14", "close": 8.6, "volume": 353614.0}, {"date": "2003-07-15", "close": 8.6, "volume": 361356.0}, {"date": "2003-07-16", "close": 8.55, "volume": 401642.0}, {"date": "2003-07-17", "close": 8.55, "volume": 191011.0}, {"date": "2003-07-18", "close": 8.55, "volume": 180407.0}, {"date": "2003-07-21", "close": 8.55, "volume": 424507.0}, {"date": "2003-07-22", "close": 8.5, "volume": 172381.0}, {"date": "2003-07-23", "close": 8.55, "volume": 65176.0}, {"date": "2003-07-24", "close": 8.5, "volume": 264285.0}, {"date": "2003-07-25", "close": 8.45, "volume": 391365.0}, {"date": "2003-07-28", "close": 8.45, "volume": 211968.0}, {"date": "2003-07-29", "close": 8.4, "volume": 976877.0}, {"date": "2003-07-30", "close": 8.25, "volume": 360446.0}, {"date": "2003-07-31", "close": 8.25, "volume": 180205.0}, {"date": "2003-08-01", "close": 8.35, "volume": 265825.0}, {"date": "2003-08-04", "close": 8.4, "volume": 34265.0}, {"date": "2003-08-05", "close": 8.35, "volume": 245302.0}, {"date": "2003-08-06", "close": 8.25, "volume": 404522.0}, {"date": "2003-08-07", "close": 8.25, "volume": 1172355.0}, {"date": "2003-08-08", "close": 8.3, "volume": 312288.0}, {"date": "2003-08-11", "close": 8.3, "volume": 163174.0}, {"date": "2003-08-12", "close": 8.35, "volume": 281161.0}, {"date": "2003-08-13", "close": 8.45, "volume": 41418.0}, {"date": "2003-08-14", "close": 8.45, "volume": 145517.0}, {"date": "2003-08-15", "close": 8.35, "volume": 137564.0}, {"date": "2003-08-18", "close": 8.4, "volume": 122135.0}, {"date": "2003-08-19", "close": 8.4, "volume": 100555.0}, {"date": "2003-08-20", "close": 8.45, "volume": 337087.0}, {"date": "2003-08-21", "close": 8.4, "volume": 442519.0}, {"date": "2003-08-22", "close": 8.25, "volume": 313234.0}, {"date": "2003-08-25", "close": 8.25, "volume": 199302.0}, {"date": "2003-08-26", "close": 8.2, "volume": 218742.0}, {"date": "2003-08-27", "close": 8.25, "volume": 610176.0}, {"date": "2003-08-28", "close": 8.35, "volume": 376541.0}, {"date": "2003-08-29", "close": 8.25, "volume": 430394.0}, {"date": "2003-09-01", "close": 8.25, "volume": 673658.0}, {"date": "2003-09-02", "close": 8.2, "volume": 375035.0}, {"date": "2003-09-03", "close": 8.2, "volume": 217428.0}, {"date": "2003-09-04", "close": 8.2, "volume": 319567.0}, {"date": "2003-09-05", "close": 8.2, "volume": 190707.0}, {"date": "2003-09-08", "close": 8.35, "volume": 353280.0}, {"date": "2003-09-09", "close": 8.3, "volume": 510016.0}, {"date": "2003-09-10", "close": 8.3, "volume": 238355.0}, {"date": "2003-09-11", "close": 8.2, "volume": 484334.0}, {"date": "2003-09-12", "close": 8.2, "volume": 765096.0}, {"date": "2003-09-15", "close": 8.15, "volume": 139908.0}, {"date": "2003-09-16", "close": 8.2, "volume": 202203.0}, {"date": "2003-09-17", "close": 8.15, "volume": 446996.0}, {"date": "2003-09-18", "close": 8.1, "volume": 454047.0}, {"date": "2003-09-19", "close": 8.15, "volume": 80759.0}, {"date": "2003-09-22", "close": 8.05, "volume": 153712.0}, {"date": "2003-09-23", "close": 8.05, "volume": 261467.0}, {"date": "2003-09-24", "close": 8.0, "volume": 195740.0}, {"date": "2003-09-25", "close": 8.0, "volume": 286403.0}, {"date": "2003-09-26", "close": 7.95, "volume": 315005.0}, {"date": "2003-09-29", "close": 8.05, "volume": 166676.0}, {"date": "2003-09-30", "close": 7.95, "volume": 930789.0}, {"date": "2003-10-01", "close": 7.95, "volume": 653706.0}, {"date": "2003-10-02", "close": 7.95, "volume": 254800.0}, {"date": "2003-10-03", "close": 7.95, "volume": 56984.0}, {"date": "2003-10-06", "close": 8.0, "volume": 42407.0}, {"date": "2003-10-07", "close": 7.95, "volume": 299037.0}, {"date": "2003-10-08", "close": 7.95, "volume": 204588.0}, {"date": "2003-10-09", "close": 8.1, "volume": 1454084.0}, {"date": "2003-10-10", "close": 8.25, "volume": 153349.0}, {"date": "2003-10-13", "close": 8.2, "volume": 181185.0}, {"date": "2003-10-14", "close": 8.1, "volume": 326367.0}, {"date": "2003-10-15", "close": 8.3, "volume": 281333.0}, {"date": "2003-10-16", "close": 8.25, "volume": 856028.0}, {"date": "2003-10-17", "close": 8.3, "volume": 200576.0}, {"date": "2003-10-20", "close": 8.25, "volume": 114086.0}, {"date": "2003-10-21", "close": 8.3, "volume": 112158.0}, {"date": "2003-10-22", "close": 8.25, "volume": 136424.0}, {"date": "2003-10-23", "close": 8.35, "volume": 718150.0}, {"date": "2003-10-24", "close": 8.3, "volume": 177824.0}, {"date": "2003-10-27", "close": 8.25, "volume": 212208.0}, {"date": "2003-10-28", "close": 8.2, "volume": 286527.0}, {"date": "2003-10-29", "close": 8.25, "volume": 254128.0}, {"date": "2003-10-30", "close": 8.15, "volume": 323759.0}, {"date": "2003-10-31", "close": 8.2, "volume": 356340.0}, {"date": "2003-11-03", "close": 8.15, "volume": 364346.0}, {"date": "2003-11-04", "close": 8.15, "volume": 210926.0}, {"date": "2003-11-05", "close": 8.1, "volume": 327816.0}, {"date": "2003-11-06", "close": 8.2, "volume": 116040.0}, {"date": "2003-11-07", "close": 8.25, "volume": 168119.0}, {"date": "2003-11-10", "close": 8.2, "volume": 312462.0}, {"date": "2003-11-11", "close": 8.1, "volume": 112788.0}, {"date": "2003-11-12", "close": 8.1, "volume": 491578.0}, {"date": "2003-11-13", "close": 8.15, "volume": 322937.0}, {"date": "2003-11-14", "close": 8.2, "volume": 49940.0}, {"date": "2003-11-17", "close": 8.15, "volume": 219659.0}, {"date": "2003-11-18", "close": 8.2, "volume": 337124.0}, {"date": "2003-11-19", "close": 8.25, "volume": 734418.0}, {"date": "2003-11-20", "close": 8.2, "volume": 312979.0}, {"date": "2003-11-21", "close": 8.3, "volume": 359590.0}, {"date": "2003-11-24", "close": 8.3, "volume": 195970.0}, {"date": "2003-11-25", "close": 8.35, "volume": 155232.0}, {"date": "2003-11-26", "close": 8.4, "volume": 1203295.0}, {"date": "2003-11-27", "close": 8.5, "volume": 424004.0}, {"date": "2003-11-28", "close": 8.5, "volume": 135402.0}, {"date": "2003-12-01", "close": 8.5, "volume": 184800.0}, {"date": "2003-12-02", "close": 8.5, "volume": 100037.0}, {"date": "2003-12-03", "close": 8.65, "volume": 200566.0}, {"date": "2003-12-04", "close": 8.7, "volume": 549066.0}, {"date": "2003-12-05", "close": 8.8, "volume": 189125.0}, {"date": "2003-12-08", "close": 8.8, "volume": 638894.0}, {"date": "2003-12-09", "close": 8.85, "volume": 1355228.0}, {"date": "2003-12-10", "close": 8.85, "volume": 425647.0}, {"date": "2003-12-11", "close": 8.75, "volume": 158713.0}, {"date": "2003-12-12", "close": 8.75, "volume": 199284.0}, {"date": "2003-12-15", "close": 8.7, "volume": 140403.0}, {"date": "2003-12-16", "close": 8.75, "volume": 79654.0}, {"date": "2003-12-17", "close": 8.95, "volume": 195163.0}, {"date": "2003-12-18", "close": 8.8, "volume": 313519.0}, {"date": "2003-12-19", "close": 8.95, "volume": 190179.0}, {"date": "2003-12-22", "close": 8.85, "volume": 95055.0}, {"date": "2003-12-23", "close": 8.6, "volume": 203459.0}, {"date": "2003-12-24", "close": 8.55, "volume": 70681.0}, {"date": "2003-12-29", "close": 8.5, "volume": 50319.0}, {"date": "2003-12-30", "close": 8.45, "volume": 135697.0}, {"date": "2003-12-31", "close": 8.45, "volume": 55352.0}, {"date": "2004-01-02", "close": 8.45, "volume": 25131.0}, {"date": "2004-01-05", "close": 8.3, "volume": 136564.0}, {"date": "2004-01-06", "close": 8.45, "volume": 230528.0}, {"date": "2004-01-07", "close": 8.4, "volume": 187748.0}, {"date": "2004-01-08", "close": 8.45, "volume": 442570.0}, {"date": "2004-01-09", "close": 8.5, "volume": 621942.0}, {"date": "2004-01-12", "close": 8.6, "volume": 35270.0}, {"date": "2004-01-13", "close": 8.75, "volume": 252656.0}, {"date": "2004-01-14", "close": 8.85, "volume": 478877.0}, {"date": "2004-01-15", "close": 8.9, "volume": 779805.0}, {"date": "2004-01-16", "close": 8.8, "volume": 551658.0}, {"date": "2004-01-19", "close": 8.7, "volume": 99143.0}, {"date": "2004-01-20", "close": 8.75, "volume": 113698.0}, {"date": "2004-01-21", "close": 8.85, "volume": 214251.0}, {"date": "2004-01-22", "close": 8.9, "volume": 292558.0}, {"date": "2004-01-23", "close": 9.0, "volume": 1013558.0}, {"date": "2004-01-27", "close": 8.95, "volume": 576613.0}, {"date": "2004-01-28", "close": 8.9, "volume": 260871.0}, {"date": "2004-01-29", "close": 8.8, "volume": 125284.0}, {"date": "2004-01-30", "close": 8.7, "volume": 846795.0}, {"date": "2004-02-02", "close": 8.9, "volume": 139500.0}, {"date": "2004-02-03", "close": 8.8, "volume": 389138.0}, {"date": "2004-02-04", "close": 8.75, "volume": 76342.0}, {"date": "2004-02-05", "close": 8.7, "volume": 159390.0}, {"date": "2004-02-06", "close": 8.7, "volume": 34118.0}, {"date": "2004-02-09", "close": 8.7, "volume": 367381.0}, {"date": "2004-02-10", "close": 8.7, "volume": 936123.0}, {"date": "2004-02-11", "close": 8.7, "volume": 220596.0}, {"date": "2004-02-12", "close": 8.75, "volume": 414065.0}, {"date": "2004-02-13", "close": 8.65, "volume": 138143.0}, {"date": "2004-02-16", "close": 8.65, "volume": 30404.0}, {"date": "2004-02-17", "close": 8.7, "volume": 452290.0}, {"date": "2004-02-18", "close": 8.85, "volume": 216465.0}, {"date": "2004-02-19", "close": 8.95, "volume": 337294.0}, {"date": "2004-02-20", "close": 8.8, "volume": 287105.0}, {"date": "2004-02-23", "close": 8.85, "volume": 89271.0}, {"date": "2004-02-24", "close": 8.9, "volume": 243061.0}, {"date": "2004-02-25", "close": 8.95, "volume": 347990.0}, {"date": "2004-02-26", "close": 8.95, "volume": 144008.0}, {"date": "2004-02-27", "close": 9.0, "volume": 111988.0}, {"date": "2004-03-01", "close": 9.0, "volume": 335550.0}, {"date": "2004-03-02", "close": 9.05, "volume": 248820.0}, {"date": "2004-03-03", "close": 9.1, "volume": 218903.0}, {"date": "2004-03-04", "close": 9.15, "volume": 358493.0}, {"date": "2004-03-05", "close": 9.2, "volume": 214579.0}, {"date": "2004-03-08", "close": 9.25, "volume": 329300.0}, {"date": "2004-03-09", "close": 9.3, "volume": 573978.0}, {"date": "2004-03-10", "close": 9.0, "volume": 482378.0}, {"date": "2004-03-11", "close": 9.1, "volume": 362714.0}, {"date": "2004-03-12", "close": 9.0, "volume": 217237.0}, {"date": "2004-03-15", "close": 9.1, "volume": 150194.0}, {"date": "2004-03-16", "close": 9.25, "volume": 874228.0}, {"date": "2004-03-17", "close": 9.3, "volume": 636405.0}, {"date": "2004-03-18", "close": 9.15, "volume": 417960.0}, {"date": "2004-03-19", "close": 9.15, "volume": 272398.0}, {"date": "2004-03-22", "close": 9.2, "volume": 294179.0}, {"date": "2004-03-23", "close": 9.15, "volume": 166593.0}, {"date": "2004-03-24", "close": 9.15, "volume": 260726.0}, {"date": "2004-03-25", "close": 9.15, "volume": 767397.0}, {"date": "2004-03-26", "close": 9.1, "volume": 103283.0}, {"date": "2004-03-29", "close": 9.05, "volume": 464123.0}, {"date": "2004-03-30", "close": 9.0, "volume": 123185.0}, {"date": "2004-03-31", "close": 8.9, "volume": 1170699.0}, {"date": "2004-04-01", "close": 8.95, "volume": 409306.0}, {"date": "2004-04-02", "close": 8.95, "volume": 1366177.0}, {"date": "2004-04-05", "close": 8.9, "volume": 599262.0}, {"date": "2004-04-06", "close": 8.85, "volume": 553040.0}, {"date": "2004-04-07", "close": 8.8, "volume": 519531.0}, {"date": "2004-04-08", "close": 8.7, "volume": 292836.0}, {"date": "2004-04-13", "close": 8.8, "volume": 485385.0}, {"date": "2004-04-14", "close": 8.8, "volume": 526320.0}, {"date": "2004-04-15", "close": 8.85, "volume": 878006.0}, {"date": "2004-04-16", "close": 8.85, "volume": 3076651.0}, {"date": "2004-04-19", "close": 8.85, "volume": 894855.0}, {"date": "2004-04-20", "close": 8.85, "volume": 401629.0}, {"date": "2004-04-21", "close": 8.85, "volume": 456691.0}, {"date": "2004-04-22", "close": 8.7, "volume": 174590.0}, {"date": "2004-04-23", "close": 8.7, "volume": 226887.0}, {"date": "2004-04-26", "close": 8.75, "volume": 56142.0}, {"date": "2004-04-27", "close": 8.8, "volume": 1047355.0}, {"date": "2004-04-28", "close": 8.85, "volume": 320625.0}, {"date": "2004-04-29", "close": 8.7, "volume": 541840.0}, {"date": "2004-04-30", "close": 8.65, "volume": 782629.0}, {"date": "2004-05-03", "close": 8.6, "volume": 1092466.0}, {"date": "2004-05-04", "close": 8.6, "volume": 291077.0}, {"date": "2004-05-05", "close": 8.5, "volume": 427621.0}, {"date": "2004-05-06", "close": 8.65, "volume": 544521.0}, {"date": "2004-05-07", "close": 8.6, "volume": 619048.0}, {"date": "2004-05-10", "close": 8.45, "volume": 438735.0}, {"date": "2004-05-11", "close": 8.6, "volume": 476851.0}, {"date": "2004-05-12", "close": 8.7, "volume": 163055.0}, {"date": "2004-05-13", "close": 8.65, "volume": 320334.0}, {"date": "2004-05-14", "close": 8.6, "volume": 853995.0}, {"date": "2004-05-17", "close": 8.6, "volume": 92240.0}, {"date": "2004-05-18", "close": 8.65, "volume": 785302.0}, {"date": "2004-05-19", "close": 8.65, "volume": 321482.0}, {"date": "2004-05-20", "close": 8.6, "volume": 216758.0}, {"date": "2004-05-21", "close": 8.6, "volume": 283635.0}, {"date": "2004-05-24", "close": 8.7, "volume": 244875.0}, {"date": "2004-05-25", "close": 8.7, "volume": 118177.0}, {"date": "2004-05-26", "close": 8.8, "volume": 578254.0}, {"date": "2004-05-27", "close": 8.95, "volume": 571813.0}, {"date": "2004-05-28", "close": 9.05, "volume": 448949.0}, {"date": "2004-05-31", "close": 9.1, "volume": 152241.0}, {"date": "2004-06-01", "close": 9.1, "volume": 311857.0}, {"date": "2004-06-02", "close": 9.05, "volume": 426711.0}, {"date": "2004-06-03", "close": 9.1, "volume": 295137.0}, {"date": "2004-06-04", "close": 9.1, "volume": 186900.0}, {"date": "2004-06-07", "close": 9.2, "volume": 61609.0}, {"date": "2004-06-08", "close": 9.25, "volume": 113306.0}, {"date": "2004-06-09", "close": 9.15, "volume": 246571.0}, {"date": "2004-06-10", "close": 9.1, "volume": 2003601.0}, {"date": "2004-06-11", "close": 9.1, "volume": 118678.0}, {"date": "2004-06-15", "close": 9.1, "volume": 309749.0}, {"date": "2004-06-16", "close": 9.15, "volume": 436331.0}, {"date": "2004-06-17", "close": 9.25, "volume": 1109523.0}, {"date": "2004-06-18", "close": 9.2, "volume": 429280.0}, {"date": "2004-06-21", "close": 9.15, "volume": 734984.0}, {"date": "2004-06-22", "close": 9.05, "volume": 538647.0}, {"date": "2004-06-23", "close": 9.15, "volume": 108768.0}, {"date": "2004-06-24", "close": 8.75, "volume": 250680.0}, {"date": "2004-06-25", "close": 8.75, "volume": 286711.0}, {"date": "2004-06-28", "close": 8.65, "volume": 228440.0}, {"date": "2004-06-29", "close": 8.6, "volume": 1009016.0}, {"date": "2004-06-30", "close": 8.6, "volume": 355308.0}, {"date": "2004-07-01", "close": 8.65, "volume": 391220.0}, {"date": "2004-07-02", "close": 8.45, "volume": 354669.0}, {"date": "2004-07-05", "close": 8.65, "volume": 648245.0}, {"date": "2004-07-06", "close": 8.7, "volume": 308829.0}, {"date": "2004-07-07", "close": 8.9, "volume": 490844.0}, {"date": "2004-07-08", "close": 9.0, "volume": 853149.0}, {"date": "2004-07-09", "close": 9.0, "volume": 176164.0}, {"date": "2004-07-12", "close": 9.0, "volume": 228155.0}, {"date": "2004-07-13", "close": 9.05, "volume": 123283.0}, {"date": "2004-07-14", "close": 9.0, "volume": 1341720.0}, {"date": "2004-07-15", "close": 9.05, "volume": 151322.0}, {"date": "2004-07-16", "close": 9.0, "volume": 2372632.0}, {"date": "2004-07-19", "close": 9.15, "volume": 339971.0}, {"date": "2004-07-20", "close": 9.1, "volume": 344612.0}, {"date": "2004-07-21", "close": 9.15, "volume": 259017.0}, {"date": "2004-07-22", "close": 9.1, "volume": 132625.0}, {"date": "2004-07-23", "close": 9.05, "volume": 566590.0}, {"date": "2004-07-26", "close": 9.05, "volume": 231503.0}, {"date": "2004-07-27", "close": 9.0, "volume": 314517.0}, {"date": "2004-07-28", "close": 9.1, "volume": 977558.0}, {"date": "2004-07-29", "close": 9.15, "volume": 428083.0}, {"date": "2004-07-30", "close": 9.25, "volume": 177761.0}, {"date": "2004-08-02", "close": 9.2, "volume": 48480.0}, {"date": "2004-08-03", "close": 9.3, "volume": 967298.0}, {"date": "2004-08-04", "close": 9.25, "volume": 522266.0}, {"date": "2004-08-05", "close": 9.25, "volume": 1565195.0}, {"date": "2004-08-06", "close": 9.25, "volume": 531497.0}, {"date": "2004-08-09", "close": 9.25, "volume": 118870.0}, {"date": "2004-08-10", "close": 9.3, "volume": 2568286.0}, {"date": "2004-08-11", "close": 9.3, "volume": 249818.0}, {"date": "2004-08-12", "close": 9.3, "volume": 749611.0}, {"date": "2004-08-13", "close": 9.3, "volume": 1152379.0}, {"date": "2004-08-16", "close": 9.25, "volume": 836464.0}, {"date": "2004-08-17", "close": 9.25, "volume": 213029.0}, {"date": "2004-08-18", "close": 9.3, "volume": 238544.0}, {"date": "2004-08-19", "close": 9.35, "volume": 326837.0}, {"date": "2004-08-20", "close": 9.35, "volume": 267883.0}, {"date": "2004-08-23", "close": 9.3, "volume": 610249.0}, {"date": "2004-08-24", "close": 9.3, "volume": 186026.0}, {"date": "2004-08-25", "close": 9.35, "volume": 123905.0}, {"date": "2004-08-26", "close": 9.4, "volume": 528858.0}, {"date": "2004-08-27", "close": 9.6, "volume": 151853.0}, {"date": "2004-08-30", "close": 9.55, "volume": 260001.0}, {"date": "2004-08-31", "close": 9.55, "volume": 357228.0}, {"date": "2004-09-01", "close": 9.7, "volume": 353533.0}, {"date": "2004-09-02", "close": 9.8, "volume": 272906.0}, {"date": "2004-09-03", "close": 9.7, "volume": 518780.0}, {"date": "2004-09-06", "close": 9.75, "volume": 238081.0}, {"date": "2004-09-07", "close": 9.7, "volume": 129274.0}, {"date": "2004-09-08", "close": 9.75, "volume": 236614.0}, {"date": "2004-09-09", "close": 9.8, "volume": 383761.0}, {"date": "2004-09-10", "close": 9.95, "volume": 618090.0}, {"date": "2004-09-13", "close": 9.95, "volume": 263470.0}, {"date": "2004-09-14", "close": 10.0, "volume": 234215.0}, {"date": "2004-09-15", "close": 10.0, "volume": 368132.0}, {"date": "2004-09-16", "close": 10.0, "volume": 425510.0}, {"date": "2004-09-17", "close": 9.95, "volume": 648266.0}, {"date": "2004-09-20", "close": 9.9, "volume": 305057.0}, {"date": "2004-09-21", "close": 9.95, "volume": 395914.0}, {"date": "2004-09-22", "close": 10.0, "volume": 432774.0}, {"date": "2004-09-23", "close": 10.1, "volume": 175495.0}, {"date": "2004-09-24", "close": 9.85, "volume": 780189.0}, {"date": "2004-09-27", "close": 9.85, "volume": 118883.0}, {"date": "2004-09-28", "close": 9.75, "volume": 81169.0}, {"date": "2004-09-29", "close": 9.95, "volume": 180022.0}, {"date": "2004-09-30", "close": 9.9, "volume": 189196.0}, {"date": "2004-10-01", "close": 9.85, "volume": 128993.0}, {"date": "2004-10-04", "close": 9.95, "volume": 365184.0}, {"date": "2004-10-05", "close": 10.05, "volume": 195402.0}, {"date": "2004-10-06", "close": 10.0, "volume": 217734.0}, {"date": "2004-10-07", "close": 9.9, "volume": 738855.0}, {"date": "2004-10-08", "close": 9.9, "volume": 317618.0}, {"date": "2004-10-11", "close": 9.85, "volume": 76732.0}, {"date": "2004-10-12", "close": 9.85, "volume": 638363.0}, {"date": "2004-10-13", "close": 9.85, "volume": 1908582.0}, {"date": "2004-10-14", "close": 9.85, "volume": 1658939.0}, {"date": "2004-10-15", "close": 9.95, "volume": 1502197.0}, {"date": "2004-10-19", "close": 9.8, "volume": 396686.0}, {"date": "2004-10-20", "close": 9.95, "volume": 627416.0}, {"date": "2004-10-21", "close": 9.8, "volume": 214245.0}, {"date": "2004-10-22", "close": 9.9, "volume": 325473.0}, {"date": "2004-10-25", "close": 9.8, "volume": 503191.0}, {"date": "2004-10-26", "close": 9.8, "volume": 1058414.0}, {"date": "2004-10-27", "close": 9.9, "volume": 880586.0}, {"date": "2004-10-28", "close": 9.85, "volume": 107878.0}, {"date": "2004-10-29", "close": 9.85, "volume": 362021.0}, {"date": "2004-11-01", "close": 9.85, "volume": 263390.0}, {"date": "2004-11-02", "close": 9.8, "volume": 108906.0}, {"date": "2004-11-03", "close": 9.9, "volume": 727636.0}, {"date": "2004-11-04", "close": 10.05, "volume": 326514.0}, {"date": "2004-11-05", "close": 10.25, "volume": 227371.0}, {"date": "2004-11-08", "close": 10.25, "volume": 262854.0}, {"date": "2004-11-09", "close": 10.15, "volume": 338256.0}, {"date": "2004-11-10", "close": 10.2, "volume": 404294.0}, {"date": "2004-11-11", "close": 10.2, "volume": 294649.0}, {"date": "2004-11-12", "close": 10.3, "volume": 105836.0}, {"date": "2004-11-15", "close": 10.15, "volume": 145282.0}, {"date": "2004-11-16", "close": 10.0, "volume": 371766.0}, {"date": "2004-11-17", "close": 9.9, "volume": 257298.0}, {"date": "2004-11-18", "close": 9.95, "volume": 443252.0}, {"date": "2004-11-19", "close": 9.8, "volume": 170963.0}, {"date": "2004-11-22", "close": 9.8, "volume": 137507.0}, {"date": "2004-11-23", "close": 9.95, "volume": 400004.0}, {"date": "2004-11-24", "close": 10.1, "volume": 478122.0}, {"date": "2004-11-25", "close": 10.1, "volume": 476244.0}, {"date": "2004-11-26", "close": 10.15, "volume": 40724.0}, {"date": "2004-11-29", "close": 10.2, "volume": 335488.0}, {"date": "2004-11-30", "close": 10.2, "volume": 114302.0}, {"date": "2004-12-01", "close": 10.35, "volume": 171958.0}, {"date": "2004-12-02", "close": 10.75, "volume": 131658.0}, {"date": "2004-12-03", "close": 10.65, "volume": 558133.0}, {"date": "2004-12-06", "close": 10.7, "volume": 686323.0}, {"date": "2004-12-07", "close": 10.65, "volume": 377887.0}, {"date": "2004-12-08", "close": 10.7, "volume": 271603.0}, {"date": "2004-12-09", "close": 10.65, "volume": 152682.0}, {"date": "2004-12-10", "close": 10.6, "volume": 490020.0}, {"date": "2004-12-13", "close": 10.65, "volume": 284803.0}, {"date": "2004-12-14", "close": 10.7, "volume": 428406.0}, {"date": "2004-12-15", "close": 10.6, "volume": 168860.0}, {"date": "2004-12-16", "close": 10.65, "volume": 439243.0}, {"date": "2004-12-17", "close": 10.65, "volume": 285898.0}, {"date": "2004-12-20", "close": 10.8, "volume": 432192.0}, {"date": "2004-12-21", "close": 10.8, "volume": 336601.0}, {"date": "2004-12-22", "close": 10.85, "volume": 483245.0}, {"date": "2004-12-23", "close": 10.4, "volume": 681493.0}, {"date": "2004-12-24", "close": 10.35, "volume": 180485.0}, {"date": "2004-12-29", "close": 10.4, "volume": 391001.0}, {"date": "2004-12-30", "close": 10.45, "volume": 159959.0}, {"date": "2004-12-31", "close": 10.4, "volume": 317394.0}, {"date": "2005-01-04", "close": 10.5, "volume": 209464.0}, {"date": "2005-01-05", "close": 10.55, "volume": 663601.0}, {"date": "2005-01-06", "close": 10.55, "volume": 250607.0}, {"date": "2005-01-07", "close": 10.55, "volume": 357131.0}, {"date": "2005-01-10", "close": 10.5, "volume": 858577.0}, {"date": "2005-01-11", "close": 10.45, "volume": 650230.0}, {"date": "2005-01-12", "close": 10.45, "volume": 159973.0}, {"date": "2005-01-13", "close": 10.5, "volume": 541079.0}, {"date": "2005-01-14", "close": 10.45, "volume": 888597.0}, {"date": "2005-01-17", "close": 10.45, "volume": 106895.0}, {"date": "2005-01-18", "close": 10.25, "volume": 526682.0}, {"date": "2005-01-19", "close": 10.2, "volume": 1655640.0}, {"date": "2005-01-20", "close": 10.3, "volume": 327372.0}, {"date": "2005-01-21", "close": 10.45, "volume": 534858.0}, {"date": "2005-01-24", "close": 10.4, "volume": 709742.0}, {"date": "2005-01-25", "close": 10.5, "volume": 70230.0}, {"date": "2005-01-27", "close": 10.65, "volume": 218532.0}, {"date": "2005-01-28", "close": 10.75, "volume": 3165632.0}, {"date": "2005-01-31", "close": 10.55, "volume": 488607.0}, {"date": "2005-02-01", "close": 10.4, "volume": 158903.0}, {"date": "2005-02-02", "close": 10.5, "volume": 636738.0}, {"date": "2005-02-03", "close": 10.3, "volume": 1479010.0}, {"date": "2005-02-04", "close": 10.35, "volume": 805377.0}, {"date": "2005-02-07", "close": 10.45, "volume": 391046.0}, {"date": "2005-02-08", "close": 10.5, "volume": 316158.0}, {"date": "2005-02-09", "close": 10.55, "volume": 271634.0}, {"date": "2005-02-10", "close": 10.5, "volume": 169570.0}, {"date": "2005-02-11", "close": 10.5, "volume": 1012929.0}, {"date": "2005-02-14", "close": 10.6, "volume": 317240.0}, {"date": "2005-02-18", "close": 9.55, "volume": 2599303.0}, {"date": "2005-02-21", "close": 9.6, "volume": 247513.0}, {"date": "2005-02-22", "close": 9.45, "volume": 628824.0}, {"date": "2005-02-23", "close": 9.45, "volume": 1630718.0}, {"date": "2005-02-24", "close": 9.4, "volume": 680955.0}, {"date": "2005-02-25", "close": 9.35, "volume": 336475.0}, {"date": "2005-02-28", "close": 9.4, "volume": 262838.0}, {"date": "2005-03-01", "close": 9.35, "volume": 340975.0}, {"date": "2005-03-02", "close": 9.3, "volume": 3205334.0}, {"date": "2005-03-03", "close": 9.3, "volume": 423642.0}, {"date": "2005-03-04", "close": 9.3, "volume": 381778.0}, {"date": "2005-03-07", "close": 9.3, "volume": 384375.0}, {"date": "2005-03-08", "close": 9.2, "volume": 527561.0}, {"date": "2005-03-09", "close": 9.2, "volume": 212678.0}, {"date": "2005-03-10", "close": 9.1, "volume": 800909.0}, {"date": "2005-03-11", "close": 9.2, "volume": 533566.0}, {"date": "2005-03-14", "close": 9.15, "volume": 189484.0}, {"date": "2005-03-15", "close": 9.2, "volume": 216158.0}, {"date": "2005-03-16", "close": 9.2, "volume": 155244.0}, {"date": "2005-03-18", "close": 9.15, "volume": 1211360.0}, {"date": "2005-03-21", "close": 9.15, "volume": 570470.0}, {"date": "2005-03-22", "close": 9.1, "volume": 416261.0}, {"date": "2005-03-23", "close": 9.1, "volume": 792645.0}, {"date": "2005-03-24", "close": 8.95, "volume": 691026.0}, {"date": "2005-03-29", "close": 9.0, "volume": 1103936.0}, {"date": "2005-03-30", "close": 9.1, "volume": 1665288.0}, {"date": "2005-03-31", "close": 9.15, "volume": 2335741.0}, {"date": "2005-04-01", "close": 9.15, "volume": 1029559.0}, {"date": "2005-04-04", "close": 9.1, "volume": 899767.0}, {"date": "2005-04-05", "close": 9.025, "volume": 694839.0}, {"date": "2005-04-06", "close": 8.975, "volume": 524251.0}, {"date": "2005-04-07", "close": 8.9, "volume": 794074.0}, {"date": "2005-04-08", "close": 8.975, "volume": 719579.0}, {"date": "2005-04-11", "close": 8.95, "volume": 1091913.0}, {"date": "2005-04-12", "close": 9.0, "volume": 417494.0}, {"date": "2005-04-13", "close": 9.0, "volume": 491016.0}, {"date": "2005-04-14", "close": 9.1, "volume": 1422397.0}, {"date": "2005-04-15", "close": 8.975, "volume": 4392901.0}, {"date": "2005-04-18", "close": 9.0, "volume": 823340.0}, {"date": "2005-04-19", "close": 9.05, "volume": 351363.0}, {"date": "2005-04-20", "close": 9.05, "volume": 2251072.0}, {"date": "2005-04-21", "close": 9.1, "volume": 413762.0}, {"date": "2005-04-22", "close": 9.1, "volume": 2251500.0}, {"date": "2005-04-26", "close": 9.175, "volume": 760986.0}, {"date": "2005-04-27", "close": 9.225, "volume": 509481.0}, {"date": "2005-04-28", "close": 9.225, "volume": 676051.0}, {"date": "2005-04-29", "close": 9.25, "volume": 1191208.0}, {"date": "2005-05-02", "close": 9.2, "volume": 744871.0}, {"date": "2005-05-03", "close": 9.1, "volume": 790511.0}, {"date": "2005-05-04", "close": 8.925, "volume": 1087814.0}, {"date": "2005-05-05", "close": 9.05, "volume": 1612128.0}, {"date": "2005-05-06", "close": 9.225, "volume": 2858121.0}, {"date": "2005-05-09", "close": 9.2, "volume": 926540.0}, {"date": "2005-05-10", "close": 9.1, "volume": 1661977.0}, {"date": "2005-05-11", "close": 9.2, "volume": 785113.0}, {"date": "2005-05-12", "close": 9.25, "volume": 1417774.0}, {"date": "2005-05-13", "close": 9.25, "volume": 1393806.0}, {"date": "2005-05-16", "close": 9.175, "volume": 979397.0}, {"date": "2005-05-17", "close": 9.175, "volume": 819039.0}, {"date": "2005-05-18", "close": 9.35, "volume": 1379976.0}, {"date": "2005-05-19", "close": 9.35, "volume": 625755.0}, {"date": "2005-05-20", "close": 9.425, "volume": 1049056.0}, {"date": "2005-05-23", "close": 9.5, "volume": 541955.0}, {"date": "2005-05-24", "close": 9.5, "volume": 333267.0}, {"date": "2005-05-25", "close": 9.6, "volume": 1059263.0}, {"date": "2005-05-26", "close": 9.725, "volume": 632507.0}, {"date": "2005-05-27", "close": 9.8, "volume": 604610.0}, {"date": "2005-05-30", "close": 9.7, "volume": 972057.0}, {"date": "2005-05-31", "close": 9.875, "volume": 1277027.0}, {"date": "2005-06-01", "close": 9.95, "volume": 742213.0}, {"date": "2005-06-02", "close": 9.95, "volume": 1452803.0}, {"date": "2005-06-03", "close": 10.05, "volume": 2161640.0}, {"date": "2005-06-06", "close": 10.05, "volume": 2231331.0}, {"date": "2005-06-07", "close": 10.0, "volume": 1878639.0}, {"date": "2005-06-08", "close": 9.95, "volume": 1598025.0}, {"date": "2005-06-09", "close": 9.9, "volume": 370681.0}, {"date": "2005-06-10", "close": 10.0, "volume": 1486008.0}, {"date": "2005-06-14", "close": 10.25, "volume": 853482.0}, {"date": "2005-06-15", "close": 10.15, "volume": 1336106.0}, {"date": "2005-06-16", "close": 10.15, "volume": 1593615.0}, {"date": "2005-06-17", "close": 10.2, "volume": 708727.0}, {"date": "2005-06-20", "close": 10.15, "volume": 635876.0}, {"date": "2005-06-21", "close": 10.15, "volume": 703076.0}, {"date": "2005-06-22", "close": 10.1, "volume": 514225.0}, {"date": "2005-06-23", "close": 10.2, "volume": 760460.0}, {"date": "2005-06-24", "close": 9.675, "volume": 865797.0}, {"date": "2005-06-27", "close": 9.5, "volume": 812764.0}, {"date": "2005-06-28", "close": 9.55, "volume": 733648.0}, {"date": "2005-06-29", "close": 9.55, "volume": 828269.0}, {"date": "2005-06-30", "close": 9.575, "volume": 529550.0}, {"date": "2005-07-01", "close": 9.55, "volume": 1298548.0}, {"date": "2005-07-04", "close": 9.675, "volume": 846118.0}, {"date": "2005-07-05", "close": 9.725, "volume": 827391.0}, {"date": "2005-07-06", "close": 9.55, "volume": 1452168.0}, {"date": "2005-07-07", "close": 9.45, "volume": 1162613.0}, {"date": "2005-07-08", "close": 9.425, "volume": 650143.0}, {"date": "2005-07-11", "close": 9.5, "volume": 461965.0}, {"date": "2005-07-12", "close": 9.525, "volume": 2127078.0}, {"date": "2005-07-13", "close": 9.5, "volume": 2624223.0}, {"date": "2005-07-14", "close": 9.45, "volume": 671859.0}, {"date": "2005-07-15", "close": 9.5, "volume": 237961.0}, {"date": "2005-07-18", "close": 9.45, "volume": 482911.0}, {"date": "2005-07-19", "close": 9.375, "volume": 699050.0}, {"date": "2005-07-20", "close": 9.275, "volume": 858046.0}, {"date": "2005-07-21", "close": 9.3, "volume": 1576202.0}, {"date": "2005-07-22", "close": 9.35, "volume": 449508.0}, {"date": "2005-07-25", "close": 9.375, "volume": 224823.0}, {"date": "2005-07-26", "close": 9.4, "volume": 186708.0}, {"date": "2005-07-27", "close": 9.4, "volume": 221239.0}, {"date": "2005-07-28", "close": 9.4, "volume": 2242145.0}, {"date": "2005-07-29", "close": 9.55, "volume": 1155698.0}, {"date": "2005-08-01", "close": 9.575, "volume": 215344.0}, {"date": "2005-08-02", "close": 9.85, "volume": 727536.0}, {"date": "2005-08-03", "close": 9.775, "volume": 2337252.0}, {"date": "2005-08-04", "close": 9.65, "volume": 546752.0}, {"date": "2005-08-05", "close": 9.65, "volume": 724411.0}, {"date": "2005-08-08", "close": 9.55, "volume": 541861.0}, {"date": "2005-08-09", "close": 9.55, "volume": 545533.0}, {"date": "2005-08-10", "close": 9.7, "volume": 955677.0}, {"date": "2005-08-11", "close": 9.85, "volume": 1861949.0}, {"date": "2005-08-12", "close": 9.85, "volume": 1036413.0}, {"date": "2005-08-15", "close": 9.75, "volume": 245285.0}, {"date": "2005-08-16", "close": 9.725, "volume": 479584.0}, {"date": "2005-08-17", "close": 9.725, "volume": 923003.0}, {"date": "2005-08-18", "close": 9.725, "volume": 435409.0}, {"date": "2005-08-19", "close": 9.85, "volume": 1076556.0}, {"date": "2005-08-22", "close": 9.8, "volume": 461719.0}, {"date": "2005-08-23", "close": 9.8, "volume": 530073.0}, {"date": "2005-08-24", "close": 9.775, "volume": 427846.0}, {"date": "2005-08-25", "close": 9.75, "volume": 308345.0}, {"date": "2005-08-26", "close": 9.475, "volume": 839851.0}, {"date": "2005-08-29", "close": 9.625, "volume": 1030575.0}, {"date": "2005-08-30", "close": 9.65, "volume": 580815.0}, {"date": "2005-08-31", "close": 9.65, "volume": 308072.0}, {"date": "2005-09-01", "close": 9.65, "volume": 263799.0}, {"date": "2005-09-02", "close": 9.6, "volume": 324731.0}, {"date": "2005-09-05", "close": 9.7, "volume": 393318.0}, {"date": "2005-09-06", "close": 9.75, "volume": 406656.0}, {"date": "2005-09-07", "close": 9.95, "volume": 1451621.0}, {"date": "2005-09-08", "close": 10.0, "volume": 1681790.0}, {"date": "2005-09-09", "close": 9.875, "volume": 556799.0}, {"date": "2005-09-12", "close": 9.925, "volume": 146276.0}, {"date": "2005-09-13", "close": 9.925, "volume": 1085848.0}, {"date": "2005-09-14", "close": 10.0, "volume": 1257035.0}, {"date": "2005-09-15", "close": 9.925, "volume": 1205256.0}, {"date": "2005-09-16", "close": 9.975, "volume": 1392971.0}, {"date": "2005-09-19", "close": 9.925, "volume": 205592.0}, {"date": "2005-09-20", "close": 9.95, "volume": 548861.0}, {"date": "2005-09-21", "close": 9.9, "volume": 818320.0}, {"date": "2005-09-22", "close": 9.925, "volume": 395756.0}, {"date": "2005-09-23", "close": 9.95, "volume": 183033.0}, {"date": "2005-09-26", "close": 10.05, "volume": 440457.0}, {"date": "2005-09-27", "close": 10.05, "volume": 774251.0}, {"date": "2005-09-28", "close": 9.925, "volume": 1101709.0}, {"date": "2005-09-29", "close": 9.95, "volume": 429268.0}, {"date": "2005-09-30", "close": 9.875, "volume": 839081.0}, {"date": "2005-10-03", "close": 9.825, "volume": 109287.0}, {"date": "2005-10-04", "close": 9.9, "volume": 566196.0}, {"date": "2005-10-05", "close": 9.8, "volume": 1596110.0}, {"date": "2005-10-06", "close": 9.775, "volume": 416051.0}, {"date": "2005-10-07", "close": 9.85, "volume": 851648.0}, {"date": "2005-10-10", "close": 9.9, "volume": 214801.0}, {"date": "2005-10-11", "close": 9.825, "volume": 523873.0}, {"date": "2005-10-12", "close": 9.825, "volume": 352663.0}, {"date": "2005-10-13", "close": 9.775, "volume": 2267396.0}, {"date": "2005-10-14", "close": 9.8, "volume": 418537.0}, {"date": "2005-10-17", "close": 9.7, "volume": 1838476.0}, {"date": "2005-10-18", "close": 9.65, "volume": 212369.0}, {"date": "2005-10-19", "close": 9.6, "volume": 791627.0}, {"date": "2005-10-20", "close": 9.575, "volume": 500909.0}, {"date": "2005-10-21", "close": 9.5, "volume": 613949.0}, {"date": "2005-10-24", "close": 9.5, "volume": 261378.0}, {"date": "2005-10-25", "close": 9.525, "volume": 414047.0}, {"date": "2005-10-26", "close": 9.55, "volume": 1109342.0}, {"date": "2005-10-27", "close": 9.5, "volume": 337512.0}, {"date": "2005-10-28", "close": 9.475, "volume": 336295.0}, {"date": "2005-10-31", "close": 9.6, "volume": 337951.0}, {"date": "2005-11-01", "close": 9.575, "volume": 647448.0}, {"date": "2005-11-02", "close": 9.55, "volume": 799572.0}, {"date": "2005-11-03", "close": 9.725, "volume": 1534136.0}, {"date": "2005-11-04", "close": 9.7, "volume": 574787.0}, {"date": "2005-11-07", "close": 9.65, "volume": 755237.0}, {"date": "2005-11-08", "close": 9.6, "volume": 1040142.0}, {"date": "2005-11-09", "close": 9.55, "volume": 648733.0}, {"date": "2005-11-10", "close": 9.55, "volume": 782450.0}, {"date": "2005-11-11", "close": 9.5, "volume": 4836977.0}, {"date": "2005-11-14", "close": 9.55, "volume": 617732.0}, {"date": "2005-11-15", "close": 9.575, "volume": 1362756.0}, {"date": "2005-11-16", "close": 9.75, "volume": 1775666.0}, {"date": "2005-11-17", "close": 9.85, "volume": 940717.0}, {"date": "2005-11-18", "close": 9.9, "volume": 908369.0}, {"date": "2005-11-21", "close": 9.9, "volume": 377443.0}, {"date": "2005-11-22", "close": 9.9, "volume": 936952.0}, {"date": "2005-11-23", "close": 10.15, "volume": 2196372.0}, {"date": "2005-11-24", "close": 10.2, "volume": 3798601.0}, {"date": "2005-11-25", "close": 10.2, "volume": 154576.0}, {"date": "2005-11-28", "close": 10.15, "volume": 858534.0}, {"date": "2005-11-29", "close": 10.15, "volume": 1526945.0}, {"date": "2005-11-30", "close": 10.2, "volume": 3075053.0}, {"date": "2005-12-01", "close": 9.975, "volume": 505080.0}, {"date": "2005-12-02", "close": 10.05, "volume": 537463.0}, {"date": "2005-12-05", "close": 10.05, "volume": 298316.0}, {"date": "2005-12-06", "close": 10.0, "volume": 1332644.0}, {"date": "2005-12-07", "close": 10.05, "volume": 540161.0}, {"date": "2005-12-08", "close": 10.05, "volume": 774268.0}, {"date": "2005-12-09", "close": 10.15, "volume": 479031.0}, {"date": "2005-12-12", "close": 10.1, "volume": 223846.0}, {"date": "2005-12-13", "close": 10.05, "volume": 645729.0}, {"date": "2005-12-14", "close": 10.15, "volume": 1167808.0}, {"date": "2005-12-15", "close": 10.2, "volume": 1755057.0}, {"date": "2005-12-16", "close": 10.2, "volume": 430133.0}, {"date": "2005-12-19", "close": 10.15, "volume": 435711.0}, {"date": "2005-12-20", "close": 10.15, "volume": 221522.0}, {"date": "2005-12-21", "close": 10.2, "volume": 958027.0}, {"date": "2005-12-22", "close": 9.95, "volume": 755000.0}, {"date": "2005-12-23", "close": 9.775, "volume": 68835.0}, {"date": "2005-12-28", "close": 9.95, "volume": 443659.0}, {"date": "2005-12-29", "close": 9.95, "volume": 349713.0}, {"date": "2005-12-30", "close": 9.9, "volume": 934154.0}, {"date": "2006-01-03", "close": 9.8, "volume": 145578.0}, {"date": "2006-01-04", "close": 10.0, "volume": 514222.0}, {"date": "2006-01-05", "close": 10.0, "volume": 242072.0}, {"date": "2006-01-06", "close": 10.0, "volume": 396909.0}, {"date": "2006-01-09", "close": 10.0, "volume": 609358.0}, {"date": "2006-01-10", "close": 9.925, "volume": 212005.0}, {"date": "2006-01-11", "close": 10.0, "volume": 694187.0}, {"date": "2006-01-12", "close": 9.95, "volume": 237412.0}, {"date": "2006-01-13", "close": 9.95, "volume": 230161.0}, {"date": "2006-01-16", "close": 9.85, "volume": 585855.0}, {"date": "2006-01-17", "close": 9.9, "volume": 305236.0}, {"date": "2006-01-18", "close": 9.75, "volume": 247522.0}, {"date": "2006-01-19", "close": 9.825, "volume": 1455123.0}, {"date": "2006-01-20", "close": 9.775, "volume": 194447.0}, {"date": "2006-01-23", "close": 9.625, "volume": 346827.0}, {"date": "2006-01-24", "close": 9.675, "volume": 218476.0}, {"date": "2006-01-25", "close": 9.725, "volume": 333025.0}, {"date": "2006-01-27", "close": 9.75, "volume": 203216.0}, {"date": "2006-01-30", "close": 9.65, "volume": 197682.0}, {"date": "2006-01-31", "close": 9.8, "volume": 510310.0}, {"date": "2006-02-01", "close": 9.9, "volume": 296023.0}, {"date": "2006-02-02", "close": 9.85, "volume": 607402.0}, {"date": "2006-02-03", "close": 9.85, "volume": 428031.0}, {"date": "2006-02-06", "close": 9.875, "volume": 658243.0}, {"date": "2006-02-07", "close": 9.875, "volume": 321018.0}, {"date": "2006-02-08", "close": 9.85, "volume": 2991101.0}, {"date": "2006-02-09", "close": 9.9, "volume": 753800.0}, {"date": "2006-02-10", "close": 9.875, "volume": 236728.0}, {"date": "2006-02-13", "close": 9.925, "volume": 263301.0}, {"date": "2006-02-14", "close": 9.925, "volume": 3764122.0}, {"date": "2006-02-15", "close": 9.9, "volume": 898704.0}, {"date": "2006-02-16", "close": 9.975, "volume": 510743.0}, {"date": "2006-02-17", "close": 9.9, "volume": 84642.0}, {"date": "2006-02-20", "close": 9.8, "volume": 257129.0}, {"date": "2006-02-21", "close": 9.7, "volume": 889583.0}, {"date": "2006-02-22", "close": 9.7, "volume": 909333.0}, {"date": "2006-02-23", "close": 9.75, "volume": 1263461.0}, {"date": "2006-02-24", "close": 9.875, "volume": 671515.0}, {"date": "2006-02-27", "close": 9.85, "volume": 909236.0}, {"date": "2006-02-28", "close": 9.925, "volume": 649029.0}, {"date": "2006-03-01", "close": 9.85, "volume": 2385983.0}, {"date": "2006-03-02", "close": 9.9, "volume": 3659857.0}, {"date": "2006-03-03", "close": 9.9, "volume": 444190.0}, {"date": "2006-03-06", "close": 9.975, "volume": 545544.0}, {"date": "2006-03-07", "close": 10.0, "volume": 419920.0}, {"date": "2006-03-08", "close": 9.975, "volume": 1244353.0}, {"date": "2006-03-09", "close": 9.975, "volume": 915208.0}, {"date": "2006-03-10", "close": 9.875, "volume": 197412.0}, {"date": "2006-03-13", "close": 9.95, "volume": 136297.0}, {"date": "2006-03-14", "close": 9.975, "volume": 396354.0}, {"date": "2006-03-15", "close": 10.0, "volume": 1757374.0}, {"date": "2006-03-16", "close": 10.15, "volume": 1529029.0}, {"date": "2006-03-17", "close": 10.3, "volume": 1939195.0}, {"date": "2006-03-20", "close": 10.3, "volume": 701661.0}, {"date": "2006-03-21", "close": 10.1, "volume": 711984.0}, {"date": "2006-03-22", "close": 10.15, "volume": 824383.0}, {"date": "2006-03-23", "close": 10.15, "volume": 1551293.0}, {"date": "2006-03-24", "close": 10.05, "volume": 2318152.0}, {"date": "2006-03-27", "close": 10.1, "volume": 634965.0}, {"date": "2006-03-28", "close": 10.1, "volume": 1499588.0}, {"date": "2006-03-29", "close": 10.1, "volume": 573527.0}, {"date": "2006-03-30", "close": 10.05, "volume": 7984327.0}, {"date": "2006-03-31", "close": 9.975, "volume": 2779135.0}, {"date": "2006-04-03", "close": 9.975, "volume": 1880045.0}, {"date": "2006-04-04", "close": 9.9, "volume": 759748.0}, {"date": "2006-04-05", "close": 9.925, "volume": 1427168.0}, {"date": "2006-04-06", "close": 9.975, "volume": 783907.0}, {"date": "2006-04-07", "close": 9.95, "volume": 725668.0}, {"date": "2006-04-10", "close": 9.85, "volume": 1652285.0}, {"date": "2006-04-11", "close": 9.75, "volume": 1608791.0}, {"date": "2006-04-12", "close": 9.675, "volume": 513132.0}, {"date": "2006-04-13", "close": 9.65, "volume": 952640.0}, {"date": "2006-04-18", "close": 9.725, "volume": 161920.0}, {"date": "2006-04-19", "close": 9.6, "volume": 1186745.0}, {"date": "2006-04-20", "close": 9.65, "volume": 569825.0}, {"date": "2006-04-21", "close": 9.575, "volume": 717159.0}, {"date": "2006-04-24", "close": 9.65, "volume": 611224.0}, {"date": "2006-04-26", "close": 9.625, "volume": 1542443.0}, {"date": "2006-04-27", "close": 9.65, "volume": 479968.0}, {"date": "2006-04-28", "close": 9.65, "volume": 621470.0}, {"date": "2006-05-01", "close": 9.75, "volume": 472158.0}, {"date": "2006-05-02", "close": 9.625, "volume": 665437.0}, {"date": "2006-05-03", "close": 9.55, "volume": 288320.0}, {"date": "2006-05-04", "close": 9.575, "volume": 773559.0}, {"date": "2006-05-05", "close": 9.65, "volume": 1881040.0}, {"date": "2006-05-08", "close": 9.7, "volume": 773414.0}, {"date": "2006-05-09", "close": 9.85, "volume": 563609.0}, {"date": "2006-05-10", "close": 9.8, "volume": 1071514.0}, {"date": "2006-05-11", "close": 9.775, "volume": 658874.0}, {"date": "2006-05-12", "close": 9.725, "volume": 454357.0}, {"date": "2006-05-15", "close": 9.6, "volume": 819701.0}, {"date": "2006-05-16", "close": 9.675, "volume": 490733.0}, {"date": "2006-05-17", "close": 9.575, "volume": 897412.0}, {"date": "2006-05-18", "close": 9.5, "volume": 958048.0}, {"date": "2006-05-19", "close": 9.375, "volume": 452062.0}, {"date": "2006-05-22", "close": 9.3, "volume": 750084.0}, {"date": "2006-05-23", "close": 9.225, "volume": 748140.0}, {"date": "2006-05-24", "close": 9.05, "volume": 1141632.0}, {"date": "2006-05-25", "close": 9.1, "volume": 614658.0}, {"date": "2006-05-26", "close": 9.2, "volume": 1882785.0}, {"date": "2006-05-29", "close": 9.35, "volume": 374400.0}, {"date": "2006-05-30", "close": 9.475, "volume": 413119.0}, {"date": "2006-05-31", "close": 9.4, "volume": 637794.0}, {"date": "2006-06-01", "close": 9.475, "volume": 377322.0}, {"date": "2006-06-02", "close": 9.5, "volume": 913338.0}, {"date": "2006-06-05", "close": 9.75, "volume": 509743.0}, {"date": "2006-06-06", "close": 9.675, "volume": 606590.0}, {"date": "2006-06-07", "close": 9.75, "volume": 247673.0}, {"date": "2006-06-08", "close": 9.7, "volume": 6085282.0}, {"date": "2006-06-09", "close": 9.725, "volume": 1162797.0}, {"date": "2006-06-13", "close": 9.7, "volume": 1531282.0}, {"date": "2006-06-14", "close": 9.625, "volume": 1330361.0}, {"date": "2006-06-15", "close": 9.65, "volume": 2759321.0}, {"date": "2006-06-16", "close": 9.65, "volume": 2567451.0}, {"date": "2006-06-19", "close": 9.625, "volume": 3931157.0}, {"date": "2006-06-20", "close": 9.6, "volume": 1156984.0}, {"date": "2006-06-21", "close": 9.6, "volume": 897410.0}, {"date": "2006-06-22", "close": 9.6, "volume": 518306.0}, {"date": "2006-06-23", "close": 9.575, "volume": 734811.0}, {"date": "2006-06-26", "close": 9.125, "volume": 412133.0}, {"date": "2006-06-27", "close": 9.15, "volume": 1374242.0}, {"date": "2006-06-28", "close": 9.05, "volume": 615637.0}, {"date": "2006-06-29", "close": 9.0, "volume": 897316.0}, {"date": "2006-06-30", "close": 9.1, "volume": 850453.0}, {"date": "2006-07-03", "close": 8.975, "volume": 1897443.0}, {"date": "2006-07-04", "close": 9.0, "volume": 456179.0}, {"date": "2006-07-05", "close": 9.0, "volume": 1193965.0}, {"date": "2006-07-06", "close": 9.0, "volume": 2515550.0}, {"date": "2006-07-07", "close": 9.075, "volume": 1702325.0}, {"date": "2006-07-10", "close": 9.175, "volume": 1482116.0}, {"date": "2006-07-11", "close": 9.35, "volume": 1225431.0}, {"date": "2006-07-12", "close": 9.325, "volume": 1747733.0}, {"date": "2006-07-13", "close": 9.275, "volume": 1741753.0}, {"date": "2006-07-14", "close": 9.175, "volume": 968753.0}, {"date": "2006-07-17", "close": 9.15, "volume": 893606.0}, {"date": "2006-07-18", "close": 9.2, "volume": 785057.0}, {"date": "2006-07-19", "close": 9.175, "volume": 886243.0}, {"date": "2006-07-20", "close": 9.15, "volume": 957395.0}, {"date": "2006-07-21", "close": 9.175, "volume": 805660.0}, {"date": "2006-07-24", "close": 9.15, "volume": 952619.0}, {"date": "2006-07-25", "close": 9.1, "volume": 1327407.0}, {"date": "2006-07-26", "close": 9.15, "volume": 691863.0}, {"date": "2006-07-27", "close": 9.15, "volume": 1046088.0}, {"date": "2006-07-28", "close": 9.15, "volume": 1409401.0}, {"date": "2006-07-31", "close": 9.25, "volume": 850185.0}, {"date": "2006-08-01", "close": 9.15, "volume": 356306.0}, {"date": "2006-08-02", "close": 9.125, "volume": 344729.0}, {"date": "2006-08-03", "close": 9.225, "volume": 1304113.0}, {"date": "2006-08-04", "close": 9.2, "volume": 1337049.0}, {"date": "2006-08-07", "close": 9.2, "volume": 98678.0}, {"date": "2006-08-08", "close": 9.25, "volume": 267751.0}, {"date": "2006-08-09", "close": 9.25, "volume": 471500.0}, {"date": "2006-08-10", "close": 9.325, "volume": 2613906.0}, {"date": "2006-08-11", "close": 9.4, "volume": 304960.0}, {"date": "2006-08-14", "close": 9.65, "volume": 503838.0}, {"date": "2006-08-15", "close": 9.625, "volume": 214264.0}, {"date": "2006-08-16", "close": 9.65, "volume": 1311873.0}, {"date": "2006-08-17", "close": 9.65, "volume": 402533.0}, {"date": "2006-08-18", "close": 9.575, "volume": 510937.0}, {"date": "2006-08-21", "close": 9.625, "volume": 264662.0}, {"date": "2006-08-22", "close": 9.675, "volume": 542574.0}, {"date": "2006-08-23", "close": 9.675, "volume": 677505.0}, {"date": "2006-08-24", "close": 9.475, "volume": 2212537.0}, {"date": "2006-08-25", "close": 9.55, "volume": 433693.0}, {"date": "2006-08-28", "close": 9.575, "volume": 1411633.0}, {"date": "2006-08-29", "close": 9.55, "volume": 2421368.0}, {"date": "2006-08-30", "close": 9.65, "volume": 358605.0}, {"date": "2006-08-31", "close": 9.675, "volume": 1678398.0}, {"date": "2006-09-01", "close": 9.7, "volume": 396330.0}, {"date": "2006-09-04", "close": 9.7, "volume": 636644.0}, {"date": "2006-09-05", "close": 9.8, "volume": 482453.0}, {"date": "2006-09-06", "close": 9.8, "volume": 893864.0}, {"date": "2006-09-07", "close": 9.775, "volume": 1987287.0}, {"date": "2006-09-08", "close": 9.625, "volume": 348812.0}, {"date": "2006-09-11", "close": 9.525, "volume": 1439430.0}, {"date": "2006-09-12", "close": 9.625, "volume": 415039.0}, {"date": "2006-09-13", "close": 9.725, "volume": 638900.0}, {"date": "2006-09-14", "close": 9.725, "volume": 718717.0}, {"date": "2006-09-15", "close": 9.75, "volume": 2366458.0}, {"date": "2006-09-18", "close": 9.825, "volume": 892694.0}, {"date": "2006-09-19", "close": 9.875, "volume": 519570.0}, {"date": "2006-09-20", "close": 9.95, "volume": 548496.0}, {"date": "2006-09-21", "close": 9.85, "volume": 1128257.0}, {"date": "2006-09-22", "close": 9.85, "volume": 666236.0}, {"date": "2006-09-25", "close": 9.8, "volume": 245135.0}, {"date": "2006-09-26", "close": 9.85, "volume": 216787.0}, {"date": "2006-09-27", "close": 9.875, "volume": 465133.0}, {"date": "2006-09-28", "close": 10.0, "volume": 1393751.0}, {"date": "2006-09-29", "close": 10.0, "volume": 1243516.0}, {"date": "2006-10-02", "close": 10.0, "volume": 294988.0}, {"date": "2006-10-03", "close": 10.0, "volume": 2091609.0}, {"date": "2006-10-04", "close": 10.15, "volume": 1130119.0}, {"date": "2006-10-05", "close": 10.2, "volume": 1422032.0}, {"date": "2006-10-06", "close": 10.3, "volume": 2723322.0}, {"date": "2006-10-09", "close": 10.3, "volume": 535083.0}, {"date": "2006-10-10", "close": 10.4, "volume": 792025.0}, {"date": "2006-10-11", "close": 10.4, "volume": 591790.0}, {"date": "2006-10-12", "close": 10.25, "volume": 561443.0}, {"date": "2006-10-13", "close": 10.25, "volume": 786915.0}, {"date": "2006-10-16", "close": 10.25, "volume": 731377.0}, {"date": "2006-10-17", "close": 10.25, "volume": 2082474.0}, {"date": "2006-10-18", "close": 10.3, "volume": 822351.0}, {"date": "2006-10-19", "close": 10.35, "volume": 254647.0}, {"date": "2006-10-20", "close": 10.35, "volume": 144069.0}, {"date": "2006-10-23", "close": 10.25, "volume": 676619.0}, {"date": "2006-10-24", "close": 10.15, "volume": 498431.0}, {"date": "2006-10-25", "close": 10.15, "volume": 1330680.0}, {"date": "2006-10-26", "close": 10.0, "volume": 780299.0}, {"date": "2006-10-27", "close": 9.9, "volume": 430964.0}, {"date": "2006-10-30", "close": 9.95, "volume": 1237531.0}, {"date": "2006-10-31", "close": 9.875, "volume": 958635.0}, {"date": "2006-11-01", "close": 9.925, "volume": 1184499.0}, {"date": "2006-11-02", "close": 9.925, "volume": 1688370.0}, {"date": "2006-11-03", "close": 9.925, "volume": 313677.0}, {"date": "2006-11-06", "close": 9.925, "volume": 901362.0}, {"date": "2006-11-07", "close": 9.95, "volume": 575121.0}, {"date": "2006-11-08", "close": 10.05, "volume": 390680.0}, {"date": "2006-11-09", "close": 9.975, "volume": 1460809.0}, {"date": "2006-11-10", "close": 10.1, "volume": 1060580.0}, {"date": "2006-11-13", "close": 9.975, "volume": 1667372.0}, {"date": "2006-11-14", "close": 10.05, "volume": 2590358.0}, {"date": "2006-11-15", "close": 10.05, "volume": 671733.0}, {"date": "2006-11-16", "close": 10.1, "volume": 708773.0}, {"date": "2006-11-17", "close": 10.25, "volume": 779226.0}, {"date": "2006-11-20", "close": 10.1, "volume": 544984.0}, {"date": "2006-11-21", "close": 10.4, "volume": 877063.0}, {"date": "2006-11-22", "close": 10.7, "volume": 1081179.0}, {"date": "2006-11-23", "close": 10.9, "volume": 1461841.0}, {"date": "2006-11-24", "close": 10.85, "volume": 176503.0}, {"date": "2006-11-27", "close": 10.85, "volume": 689656.0}, {"date": "2006-11-28", "close": 10.85, "volume": 510052.0}, {"date": "2006-11-29", "close": 10.8, "volume": 3052857.0}, {"date": "2006-11-30", "close": 10.55, "volume": 1486796.0}, {"date": "2006-12-01", "close": 10.4, "volume": 854131.0}, {"date": "2006-12-04", "close": 10.3, "volume": 909736.0}, {"date": "2006-12-05", "close": 10.4, "volume": 2157394.0}, {"date": "2006-12-06", "close": 10.4, "volume": 639995.0}, {"date": "2006-12-07", "close": 10.35, "volume": 621496.0}, {"date": "2006-12-08", "close": 10.3, "volume": 261356.0}, {"date": "2006-12-11", "close": 10.35, "volume": 314289.0}, {"date": "2006-12-12", "close": 10.35, "volume": 1130764.0}, {"date": "2006-12-13", "close": 10.5, "volume": 970922.0}, {"date": "2006-12-14", "close": 10.55, "volume": 368896.0}, {"date": "2006-12-15", "close": 10.6, "volume": 1308622.0}, {"date": "2006-12-18", "close": 10.7, "volume": 1650362.0}, {"date": "2006-12-19", "close": 10.65, "volume": 1439789.0}, {"date": "2006-12-20", "close": 10.65, "volume": 2981118.0}, {"date": "2006-12-21", "close": 10.2, "volume": 1512450.0}, {"date": "2006-12-22", "close": 10.25, "volume": 696769.0}, {"date": "2006-12-27", "close": 10.3, "volume": 625283.0}, {"date": "2006-12-28", "close": 10.5, "volume": 2773851.0}, {"date": "2006-12-29", "close": 10.55, "volume": 617459.0}, {"date": "2007-01-02", "close": 10.4, "volume": 143666.0}, {"date": "2007-01-03", "close": 10.4, "volume": 581716.0}, {"date": "2007-01-04", "close": 10.35, "volume": 780888.0}, {"date": "2007-01-05", "close": 10.3, "volume": 584677.0}, {"date": "2007-01-08", "close": 10.25, "volume": 300463.0}, {"date": "2007-01-09", "close": 10.5, "volume": 459370.0}, {"date": "2007-01-10", "close": 10.25, "volume": 348681.0}, {"date": "2007-01-11", "close": 10.35, "volume": 540441.0}, {"date": "2007-01-12", "close": 10.5, "volume": 737636.0}, {"date": "2007-01-15", "close": 10.6, "volume": 373075.0}, {"date": "2007-01-16", "close": 10.45, "volume": 335282.0}, {"date": "2007-01-17", "close": 10.5, "volume": 1473796.0}, {"date": "2007-01-18", "close": 10.5, "volume": 624746.0}, {"date": "2007-01-19", "close": 10.4, "volume": 422532.0}, {"date": "2007-01-22", "close": 10.5, "volume": 539770.0}, {"date": "2007-01-23", "close": 10.6, "volume": 1539397.0}, {"date": "2007-01-24", "close": 10.65, "volume": 686070.0}, {"date": "2007-01-25", "close": 10.8, "volume": 905959.0}, {"date": "2007-01-29", "close": 11.25, "volume": 901595.0}, {"date": "2007-01-30", "close": 11.15, "volume": 1076232.0}, {"date": "2007-01-31", "close": 11.1, "volume": 608220.0}, {"date": "2007-02-01", "close": 11.05, "volume": 1275497.0}, {"date": "2007-02-02", "close": 11.2, "volume": 679361.0}, {"date": "2007-02-05", "close": 11.15, "volume": 656525.0}, {"date": "2007-02-06", "close": 11.2, "volume": 1383057.0}, {"date": "2007-02-07", "close": 11.15, "volume": 505678.0}, {"date": "2007-02-08", "close": 11.1, "volume": 1998345.0}, {"date": "2007-02-09", "close": 11.0, "volume": 1503473.0}, {"date": "2007-02-12", "close": 11.05, "volume": 721979.0}, {"date": "2007-02-13", "close": 11.05, "volume": 865389.0}, {"date": "2007-02-14", "close": 11.0, "volume": 996967.0}, {"date": "2007-02-15", "close": 10.9, "volume": 1024132.0}, {"date": "2007-02-16", "close": 11.0, "volume": 869642.0}, {"date": "2007-02-19", "close": 10.9, "volume": 154555.0}, {"date": "2007-02-20", "close": 11.1, "volume": 618305.0}, {"date": "2007-02-21", "close": 11.15, "volume": 599996.0}, {"date": "2007-02-22", "close": 11.2, "volume": 1407157.0}, {"date": "2007-02-23", "close": 11.1, "volume": 2712620.0}, {"date": "2007-02-26", "close": 10.8, "volume": 942826.0}, {"date": "2007-02-27", "close": 10.8, "volume": 968593.0}, {"date": "2007-02-28", "close": 10.65, "volume": 467551.0}, {"date": "2007-03-01", "close": 10.7, "volume": 348516.0}, {"date": "2007-03-02", "close": 10.35, "volume": 1643311.0}, {"date": "2007-03-05", "close": 9.85, "volume": 1781160.0}, {"date": "2007-03-06", "close": 10.35, "volume": 1793586.0}, {"date": "2007-03-07", "close": 10.5, "volume": 692724.0}, {"date": "2007-03-08", "close": 10.4, "volume": 846943.0}, {"date": "2007-03-09", "close": 10.25, "volume": 1497182.0}, {"date": "2007-03-12", "close": 10.25, "volume": 1626655.0}, {"date": "2007-03-13", "close": 10.2, "volume": 1151312.0}, {"date": "2007-03-14", "close": 9.925, "volume": 948610.0}, {"date": "2007-03-15", "close": 10.15, "volume": 1974345.0}, {"date": "2007-03-16", "close": 10.05, "volume": 1893686.0}, {"date": "2007-03-19", "close": 10.15, "volume": 478751.0}, {"date": "2007-03-20", "close": 10.1, "volume": 518190.0}, {"date": "2007-03-21", "close": 10.0, "volume": 441443.0}, {"date": "2007-03-22", "close": 10.2, "volume": 647847.0}, {"date": "2007-03-23", "close": 10.15, "volume": 558645.0}, {"date": "2007-03-26", "close": 10.2, "volume": 613293.0}, {"date": "2007-03-27", "close": 10.0, "volume": 971640.0}, {"date": "2007-03-28", "close": 10.0, "volume": 4542768.0}, {"date": "2007-03-29", "close": 10.15, "volume": 2988853.0}, {"date": "2007-03-30", "close": 10.35, "volume": 4310851.0}, {"date": "2007-04-02", "close": 10.35, "volume": 526564.0}, {"date": "2007-04-03", "close": 10.55, "volume": 1483594.0}, {"date": "2007-04-04", "close": 10.55, "volume": 759962.0}, {"date": "2007-04-05", "close": 10.5, "volume": 224168.0}, {"date": "2007-04-10", "close": 10.55, "volume": 535351.0}, {"date": "2007-04-11", "close": 10.65, "volume": 441128.0}, {"date": "2007-04-12", "close": 10.65, "volume": 593620.0}, {"date": "2007-04-13", "close": 10.55, "volume": 1164267.0}, {"date": "2007-04-16", "close": 10.75, "volume": 644011.0}, {"date": "2007-04-17", "close": 11.0, "volume": 885960.0}, {"date": "2007-04-19", "close": 10.55, "volume": 5434090.0}, {"date": "2007-04-20", "close": 10.6, "volume": 852170.0}, {"date": "2007-04-23", "close": 10.55, "volume": 2279294.0}, {"date": "2007-04-24", "close": 10.6, "volume": 844378.0}, {"date": "2007-04-26", "close": 10.65, "volume": 962805.0}, {"date": "2007-04-27", "close": 10.65, "volume": 1067255.0}, {"date": "2007-04-30", "close": 10.7, "volume": 668110.0}, {"date": "2007-05-01", "close": 10.7, "volume": 1470356.0}, {"date": "2007-05-02", "close": 10.85, "volume": 1519121.0}, {"date": "2007-05-03", "close": 10.95, "volume": 1082770.0}, {"date": "2007-05-04", "close": 11.0, "volume": 615437.0}, {"date": "2007-05-07", "close": 10.95, "volume": 482094.0}, {"date": "2007-05-08", "close": 11.0, "volume": 1576166.0}, {"date": "2007-05-09", "close": 11.0, "volume": 923698.0}, {"date": "2007-05-10", "close": 11.0, "volume": 1414385.0}, {"date": "2007-05-11", "close": 10.95, "volume": 1122882.0}, {"date": "2007-05-14", "close": 10.95, "volume": 784333.0}, {"date": "2007-05-15", "close": 10.95, "volume": 1155747.0}, {"date": "2007-05-16", "close": 11.0, "volume": 850942.0}, {"date": "2007-05-17", "close": 11.0, "volume": 1240242.0}, {"date": "2007-05-18", "close": 11.05, "volume": 1000499.0}, {"date": "2007-05-21", "close": 11.05, "volume": 693163.0}, {"date": "2007-05-22", "close": 11.05, "volume": 2014016.0}, {"date": "2007-05-23", "close": 11.1, "volume": 605983.0}, {"date": "2007-05-24", "close": 11.0, "volume": 5178990.0}, {"date": "2007-05-25", "close": 11.0, "volume": 1982826.0}, {"date": "2007-05-28", "close": 11.0, "volume": 353990.0}, {"date": "2007-05-29", "close": 11.0, "volume": 1976346.0}, {"date": "2007-05-30", "close": 10.95, "volume": 1201934.0}, {"date": "2007-05-31", "close": 11.3, "volume": 4539577.0}, {"date": "2007-06-01", "close": 11.25, "volume": 1010313.0}, {"date": "2007-06-04", "close": 11.45, "volume": 573350.0}, {"date": "2007-06-05", "close": 11.35, "volume": 1197253.0}, {"date": "2007-06-06", "close": 11.15, "volume": 1227614.0}, {"date": "2007-06-07", "close": 11.2, "volume": 1316442.0}, {"date": "2007-06-08", "close": 11.15, "volume": 2172966.0}, {"date": "2007-06-12", "close": 11.2, "volume": 1426951.0}, {"date": "2007-06-13", "close": 11.25, "volume": 1155111.0}, {"date": "2007-06-14", "close": 11.15, "volume": 2303599.0}, {"date": "2007-06-15", "close": 11.0, "volume": 2552416.0}, {"date": "2007-06-18", "close": 11.05, "volume": 1645271.0}, {"date": "2007-06-19", "close": 11.0, "volume": 1002468.0}, {"date": "2007-06-20", "close": 11.1, "volume": 620707.0}, {"date": "2007-06-21", "close": 11.0, "volume": 1609463.0}, {"date": "2007-06-22", "close": 10.9, "volume": 830557.0}, {"date": "2007-06-25", "close": 10.35, "volume": 546894.0}, {"date": "2007-06-26", "close": 10.25, "volume": 3603578.0}, {"date": "2007-06-27", "close": 10.15, "volume": 554360.0}, {"date": "2007-06-28", "close": 10.05, "volume": 2023000.0}, {"date": "2007-06-29", "close": 10.1, "volume": 3018385.0}, {"date": "2007-07-02", "close": 10.0, "volume": 7013451.0}, {"date": "2007-07-03", "close": 9.95, "volume": 2591134.0}, {"date": "2007-07-04", "close": 9.975, "volume": 5106279.0}, {"date": "2007-07-05", "close": 9.95, "volume": 1880744.0}, {"date": "2007-07-06", "close": 9.95, "volume": 1809655.0}, {"date": "2007-07-09", "close": 10.0, "volume": 1557027.0}, {"date": "2007-07-10", "close": 9.925, "volume": 538152.0}, {"date": "2007-07-11", "close": 9.975, "volume": 3177721.0}, {"date": "2007-07-12", "close": 10.0, "volume": 2341526.0}, {"date": "2007-07-13", "close": 10.05, "volume": 833519.0}, {"date": "2007-07-16", "close": 10.1, "volume": 932891.0}, {"date": "2007-07-17", "close": 10.2, "volume": 1107235.0}, {"date": "2007-07-18", "close": 10.2, "volume": 928755.0}, {"date": "2007-07-19", "close": 10.25, "volume": 1955192.0}, {"date": "2007-07-20", "close": 10.35, "volume": 4132519.0}, {"date": "2007-07-23", "close": 10.4, "volume": 746532.0}, {"date": "2007-07-24", "close": 10.3, "volume": 769098.0}, {"date": "2007-07-25", "close": 10.25, "volume": 769984.0}, {"date": "2007-07-26", "close": 10.15, "volume": 1065637.0}, {"date": "2007-07-27", "close": 9.9, "volume": 1242086.0}, {"date": "2007-07-30", "close": 9.9, "volume": 1459983.0}, {"date": "2007-07-31", "close": 9.85, "volume": 497178.0}, {"date": "2007-08-01", "close": 9.675, "volume": 2346614.0}, {"date": "2007-08-02", "close": 9.6, "volume": 799228.0}, {"date": "2007-08-03", "close": 9.75, "volume": 704462.0}, {"date": "2007-08-06", "close": 9.5, "volume": 278940.0}, {"date": "2007-08-07", "close": 9.65, "volume": 799042.0}, {"date": "2007-08-08", "close": 9.85, "volume": 1023633.0}, {"date": "2007-08-09", "close": 9.975, "volume": 2587704.0}, {"date": "2007-08-10", "close": 9.7, "volume": 810002.0}, {"date": "2007-08-13", "close": 10.05, "volume": 739941.0}, {"date": "2007-08-14", "close": 9.95, "volume": 1309091.0}, {"date": "2007-08-15", "close": 9.575, "volume": 2384503.0}, {"date": "2007-08-16", "close": 9.375, "volume": 3524483.0}, {"date": "2007-08-17", "close": 9.325, "volume": 1564109.0}, {"date": "2007-08-20", "close": 9.525, "volume": 557718.0}, {"date": "2007-08-21", "close": 9.55, "volume": 795742.0}, {"date": "2007-08-22", "close": 9.85, "volume": 783819.0}, {"date": "2007-08-23", "close": 10.25, "volume": 1491023.0}, {"date": "2007-08-24", "close": 9.95, "volume": 902760.0}, {"date": "2007-08-27", "close": 10.25, "volume": 468429.0}, {"date": "2007-08-28", "close": 10.45, "volume": 1860898.0}, {"date": "2007-08-29", "close": 10.05, "volume": 965069.0}, {"date": "2007-08-30", "close": 10.05, "volume": 582514.0}, {"date": "2007-08-31", "close": 10.4, "volume": 975997.0}, {"date": "2007-09-03", "close": 10.4, "volume": 341986.0}, {"date": "2007-09-04", "close": 10.25, "volume": 1312004.0}, {"date": "2007-09-05", "close": 10.35, "volume": 1202451.0}, {"date": "2007-09-06", "close": 10.25, "volume": 901202.0}, {"date": "2007-09-07", "close": 10.3, "volume": 815647.0}, {"date": "2007-09-10", "close": 10.25, "volume": 453610.0}, {"date": "2007-09-11", "close": 10.2, "volume": 718804.0}, {"date": "2007-09-12", "close": 9.975, "volume": 1814546.0}, {"date": "2007-09-13", "close": 10.0, "volume": 1228017.0}, {"date": "2007-09-14", "close": 9.9, "volume": 2911868.0}, {"date": "2007-09-17", "close": 9.85, "volume": 1149655.0}, {"date": "2007-09-18", "close": 9.625, "volume": 811562.0}, {"date": "2007-09-19", "close": 9.925, "volume": 822221.0}, {"date": "2007-09-20", "close": 9.875, "volume": 2057717.0}, {"date": "2007-09-21", "close": 9.85, "volume": 527314.0}, {"date": "2007-09-24", "close": 9.85, "volume": 1019754.0}, {"date": "2007-09-25", "close": 9.875, "volume": 762007.0}, {"date": "2007-09-26", "close": 10.1, "volume": 1664940.0}, {"date": "2007-09-27", "close": 10.15, "volume": 1661802.0}, {"date": "2007-09-28", "close": 9.95, "volume": 1846047.0}, {"date": "2007-10-01", "close": 9.95, "volume": 305369.0}, {"date": "2007-10-02", "close": 10.2, "volume": 1608813.0}, {"date": "2007-10-03", "close": 10.4, "volume": 890092.0}, {"date": "2007-10-04", "close": 10.25, "volume": 801224.0}, {"date": "2007-10-05", "close": 10.1, "volume": 698690.0}, {"date": "2007-10-08", "close": 10.05, "volume": 368751.0}, {"date": "2007-10-09", "close": 10.0, "volume": 996049.0}, {"date": "2007-10-10", "close": 10.15, "volume": 1440005.0}, {"date": "2007-10-11", "close": 10.05, "volume": 460344.0}, {"date": "2007-10-12", "close": 10.1, "volume": 759430.0}, {"date": "2007-10-15", "close": 10.05, "volume": 574236.0}, {"date": "2007-10-16", "close": 9.925, "volume": 875406.0}, {"date": "2007-10-17", "close": 9.95, "volume": 546385.0}, {"date": "2007-10-18", "close": 9.925, "volume": 841657.0}, {"date": "2007-10-19", "close": 9.925, "volume": 405493.0}, {"date": "2007-10-22", "close": 9.95, "volume": 496934.0}, {"date": "2007-10-23", "close": 9.975, "volume": 1566206.0}, {"date": "2007-10-24", "close": 10.0, "volume": 2502264.0}, {"date": "2007-10-25", "close": 10.15, "volume": 429736.0}, {"date": "2007-10-26", "close": 10.05, "volume": 609113.0}, {"date": "2007-10-29", "close": 10.2, "volume": 425446.0}, {"date": "2007-10-30", "close": 10.1, "volume": 532557.0}, {"date": "2007-10-31", "close": 10.05, "volume": 603655.0}, {"date": "2007-11-01", "close": 10.15, "volume": 2535163.0}, {"date": "2007-11-02", "close": 9.825, "volume": 2945815.0}, {"date": "2007-11-05", "close": 9.65, "volume": 1344387.0}, {"date": "2007-11-06", "close": 9.975, "volume": 412604.0}, {"date": "2007-11-07", "close": 9.95, "volume": 753933.0}, {"date": "2007-11-08", "close": 9.8, "volume": 1417937.0}, {"date": "2007-11-09", "close": 9.8, "volume": 792472.0}, {"date": "2007-11-12", "close": 9.475, "volume": 537134.0}, {"date": "2007-11-13", "close": 9.6, "volume": 837986.0}, {"date": "2007-11-14", "close": 9.6, "volume": 826426.0}, {"date": "2007-11-15", "close": 9.775, "volume": 763580.0}, {"date": "2007-11-16", "close": 9.775, "volume": 668986.0}, {"date": "2007-11-19", "close": 9.875, "volume": 478656.0}, {"date": "2007-11-20", "close": 9.85, "volume": 282976.0}, {"date": "2007-11-21", "close": 9.675, "volume": 795665.0}, {"date": "2007-11-22", "close": 9.55, "volume": 618356.0}, {"date": "2007-11-23", "close": 9.825, "volume": 456627.0}, {"date": "2007-11-26", "close": 9.975, "volume": 350803.0}, {"date": "2007-11-27", "close": 9.775, "volume": 660997.0}, {"date": "2007-11-28", "close": 9.625, "volume": 683050.0}, {"date": "2007-11-29", "close": 9.625, "volume": 1221853.0}, {"date": "2007-11-30", "close": 9.8, "volume": 631624.0}, {"date": "2007-12-03", "close": 9.8, "volume": 676904.0}, {"date": "2007-12-04", "close": 9.925, "volume": 1058495.0}, {"date": "2007-12-05", "close": 9.875, "volume": 840496.0}, {"date": "2007-12-06", "close": 9.925, "volume": 1446910.0}, {"date": "2007-12-07", "close": 9.975, "volume": 755018.0}, {"date": "2007-12-10", "close": 9.775, "volume": 714644.0}, {"date": "2007-12-11", "close": 9.95, "volume": 891412.0}, {"date": "2007-12-12", "close": 9.925, "volume": 385831.0}, {"date": "2007-12-13", "close": 9.85, "volume": 1130345.0}, {"date": "2007-12-14", "close": 9.75, "volume": 834162.0}, {"date": "2007-12-17", "close": 9.15, "volume": 1336873.0}, {"date": "2007-12-18", "close": 9.35, "volume": 1949974.0}, {"date": "2007-12-19", "close": 8.975, "volume": 2658987.0}, {"date": "2007-12-20", "close": 8.7, "volume": 3713272.0}, {"date": "2007-12-21", "close": 8.225, "volume": 1787198.0}, {"date": "2007-12-24", "close": 8.3, "volume": 1036533.0}, {"date": "2007-12-27", "close": 8.25, "volume": 607319.0}, {"date": "2007-12-28", "close": 8.0, "volume": 634809.0}, {"date": "2007-12-31", "close": 8.25, "volume": 2495874.0}, {"date": "2008-01-02", "close": 8.175, "volume": 366627.0}, {"date": "2008-01-03", "close": 8.0, "volume": 732030.0}, {"date": "2008-01-04", "close": 8.075, "volume": 679544.0}, {"date": "2008-01-07", "close": 7.85, "volume": 700165.0}, {"date": "2008-01-08", "close": 7.6, "volume": 3657040.0}, {"date": "2008-01-09", "close": 7.575, "volume": 5570941.0}, {"date": "2008-01-10", "close": 7.675, "volume": 6108002.0}, {"date": "2008-01-11", "close": 7.65, "volume": 1943999.0}, {"date": "2008-01-14", "close": 7.575, "volume": 3277609.0}, {"date": "2008-01-15", "close": 7.55, "volume": 1941287.0}, {"date": "2008-01-16", "close": 7.725, "volume": 1683097.0}, {"date": "2008-01-17", "close": 7.825, "volume": 1379974.0}, {"date": "2008-01-18", "close": 7.75, "volume": 1887088.0}, {"date": "2008-01-21", "close": 7.6, "volume": 569193.0}, {"date": "2008-01-22", "close": 7.0, "volume": 1569127.0}, {"date": "2008-01-23", "close": 7.25, "volume": 2496882.0}, {"date": "2008-01-24", "close": 7.65, "volume": 1365356.0}, {"date": "2008-01-25", "close": 8.05, "volume": 1238219.0}, {"date": "2008-01-29", "close": 7.6, "volume": 1698533.0}, {"date": "2008-01-30", "close": 7.525, "volume": 2878655.0}, {"date": "2008-01-31", "close": 7.45, "volume": 2704058.0}, {"date": "2008-02-01", "close": 7.75, "volume": 3923478.0}, {"date": "2008-02-04", "close": 7.95, "volume": 667641.0}, {"date": "2008-02-05", "close": 7.9, "volume": 922781.0}, {"date": "2008-02-06", "close": 7.65, "volume": 1381712.0}, {"date": "2008-02-07", "close": 7.6, "volume": 559141.0}, {"date": "2008-02-08", "close": 7.875, "volume": 559356.0}, {"date": "2008-02-11", "close": 7.75, "volume": 803345.0}, {"date": "2008-02-12", "close": 8.05, "volume": 814596.0}, {"date": "2008-02-13", "close": 8.125, "volume": 568400.0}, {"date": "2008-02-14", "close": 8.325, "volume": 886946.0}, {"date": "2008-02-15", "close": 8.15, "volume": 1524372.0}, {"date": "2008-02-18", "close": 8.15, "volume": 485587.0}, {"date": "2008-02-19", "close": 8.25, "volume": 393967.0}, {"date": "2008-02-20", "close": 8.075, "volume": 1056924.0}, {"date": "2008-02-21", "close": 7.9, "volume": 1399812.0}, {"date": "2008-02-22", "close": 7.5, "volume": 3254537.0}, {"date": "2008-02-25", "close": 7.475, "volume": 960745.0}, {"date": "2008-02-26", "close": 6.95, "volume": 5335667.0}, {"date": "2008-02-27", "close": 6.75, "volume": 1068363.0}, {"date": "2008-02-28", "close": 6.375, "volume": 1742685.0}, {"date": "2008-02-29", "close": 6.225, "volume": 1438978.0}, {"date": "2008-03-03", "close": 5.9, "volume": 603953.0}, {"date": "2008-03-04", "close": 5.375, "volume": 1906969.0}, {"date": "2008-03-05", "close": 5.1, "volume": 2402942.0}, {"date": "2008-03-06", "close": 5.475, "volume": 2679665.0}, {"date": "2008-03-07", "close": 5.35, "volume": 2091290.0}, {"date": "2008-03-10", "close": 5.3, "volume": 1348189.0}, {"date": "2008-03-11", "close": 5.45, "volume": 2037737.0}, {"date": "2008-03-12", "close": 5.5, "volume": 2171788.0}, {"date": "2008-03-13", "close": 5.2, "volume": 1430378.0}, {"date": "2008-03-14", "close": 5.25, "volume": 1250647.0}, {"date": "2008-03-17", "close": 5.0, "volume": 1012650.0}, {"date": "2008-03-18", "close": 4.85, "volume": 1266923.0}, {"date": "2008-03-19", "close": 5.275, "volume": 2813621.0}, {"date": "2008-03-20", "close": 5.125, "volume": 2907309.0}, {"date": "2008-03-25", "close": 5.45, "volume": 1145183.0}, {"date": "2008-03-26", "close": 5.375, "volume": 1483621.0}, {"date": "2008-03-27", "close": 5.45, "volume": 1479971.0}, {"date": "2008-03-28", "close": 5.675, "volume": 3802826.0}, {"date": "2008-03-31", "close": 5.85, "volume": 1574342.0}, {"date": "2008-04-01", "close": 5.7, "volume": 537611.0}, {"date": "2008-04-02", "close": 5.725, "volume": 2633223.0}, {"date": "2008-04-03", "close": 5.75, "volume": 1794520.0}, {"date": "2008-04-04", "close": 6.05, "volume": 1658560.0}, {"date": "2008-04-07", "close": 6.35, "volume": 1926580.0}, {"date": "2008-04-08", "close": 6.7, "volume": 1935902.0}, {"date": "2008-04-09", "close": 6.3, "volume": 2048722.0}, {"date": "2008-04-10", "close": 6.05, "volume": 1581867.0}, {"date": "2008-04-11", "close": 6.05, "volume": 958527.0}, {"date": "2008-04-14", "close": 6.0, "volume": 697622.0}, {"date": "2008-04-15", "close": 6.075, "volume": 1966262.0}, {"date": "2008-04-16", "close": 6.475, "volume": 887108.0}, {"date": "2008-04-17", "close": 6.45, "volume": 1240915.0}, {"date": "2008-04-18", "close": 6.3, "volume": 2895835.0}, {"date": "2008-04-21", "close": 6.4, "volume": 1860884.0}, {"date": "2008-04-22", "close": 6.3, "volume": 826893.0}, {"date": "2008-04-23", "close": 6.35, "volume": 2035413.0}, {"date": "2008-04-24", "close": 6.375, "volume": 906675.0}, {"date": "2008-04-28", "close": 6.5, "volume": 769500.0}, {"date": "2008-04-29", "close": 6.65, "volume": 1483596.0}, {"date": "2008-04-30", "close": 6.925, "volume": 1457897.0}, {"date": "2008-05-01", "close": 6.65, "volume": 2792452.0}, {"date": "2008-05-02", "close": 6.875, "volume": 1745697.0}, {"date": "2008-05-05", "close": 6.75, "volume": 875943.0}, {"date": "2008-05-06", "close": 6.725, "volume": 853604.0}, {"date": "2008-05-07", "close": 6.875, "volume": 2090632.0}, {"date": "2008-05-08", "close": 6.9, "volume": 1223603.0}, {"date": "2008-05-09", "close": 6.825, "volume": 2355084.0}, {"date": "2008-05-12", "close": 6.825, "volume": 851074.0}, {"date": "2008-05-13", "close": 6.8, "volume": 753609.0}, {"date": "2008-05-14", "close": 6.7, "volume": 840289.0}, {"date": "2008-05-15", "close": 6.875, "volume": 899424.0}, {"date": "2008-05-16", "close": 6.775, "volume": 784010.0}, {"date": "2008-05-19", "close": 6.5, "volume": 421747.0}, {"date": "2008-05-20", "close": 6.4, "volume": 507918.0}, {"date": "2008-05-21", "close": 6.4, "volume": 1588814.0}, {"date": "2008-05-22", "close": 6.25, "volume": 1245742.0}, {"date": "2008-05-23", "close": 6.225, "volume": 639536.0}, {"date": "2008-05-26", "close": 6.2, "volume": 543624.0}, {"date": "2008-05-27", "close": 5.95, "volume": 1099836.0}, {"date": "2008-05-28", "close": 5.875, "volume": 719823.0}, {"date": "2008-05-29", "close": 5.85, "volume": 2922669.0}, {"date": "2008-05-30", "close": 5.9, "volume": 2941935.0}, {"date": "2008-06-02", "close": 5.9, "volume": 1909233.0}, {"date": "2008-06-03", "close": 5.85, "volume": 1989005.0}, {"date": "2008-06-04", "close": 5.65, "volume": 3222663.0}, {"date": "2008-06-05", "close": 5.775, "volume": 2027657.0}, {"date": "2008-06-06", "close": 5.825, "volume": 1173402.0}, {"date": "2008-06-10", "close": 5.55, "volume": 1206138.0}, {"date": "2008-06-11", "close": 5.475, "volume": 1658680.0}, {"date": "2008-06-12", "close": 5.15, "volume": 1645671.0}, {"date": "2008-06-13", "close": 5.175, "volume": 1792254.0}, {"date": "2008-06-16", "close": 5.275, "volume": 963743.0}, {"date": "2008-06-17", "close": 5.25, "volume": 914368.0}, {"date": "2008-06-18", "close": 5.275, "volume": 1466844.0}, {"date": "2008-06-19", "close": 5.15, "volume": 2878845.0}, {"date": "2008-06-20", "close": 5.3, "volume": 1162694.0}, {"date": "2008-06-23", "close": 5.425, "volume": 2568832.0}, {"date": "2008-06-24", "close": 5.1, "volume": 2969835.0}, {"date": "2008-06-25", "close": 5.0, "volume": 1777569.0}, {"date": "2008-06-26", "close": 4.975, "volume": 1730834.0}, {"date": "2008-06-27", "close": 4.85, "volume": 2113617.0}, {"date": "2008-06-30", "close": 4.5, "volume": 4078576.0}, {"date": "2008-07-01", "close": 4.225, "volume": 1869821.0}, {"date": "2008-07-02", "close": 4.4, "volume": 4666306.0}, {"date": "2008-07-03", "close": 4.5, "volume": 700771.0}, {"date": "2008-07-04", "close": 4.35, "volume": 530440.0}, {"date": "2008-07-07", "close": 4.275, "volume": 1183732.0}, {"date": "2008-07-08", "close": 4.2, "volume": 797921.0}, {"date": "2008-07-09", "close": 4.2, "volume": 1319997.0}, {"date": "2008-07-10", "close": 3.95, "volume": 1478168.0}, {"date": "2008-07-11", "close": 3.95, "volume": 876897.0}, {"date": "2008-07-14", "close": 3.775, "volume": 945615.0}, {"date": "2008-07-15", "close": 3.775, "volume": 2249206.0}, {"date": "2008-07-16", "close": 3.725, "volume": 1527526.0}, {"date": "2008-07-17", "close": 3.95, "volume": 1952251.0}, {"date": "2008-07-18", "close": 4.25, "volume": 5206261.0}, {"date": "2008-07-21", "close": 4.075, "volume": 1491144.0}, {"date": "2008-07-22", "close": 4.1, "volume": 1354473.0}, {"date": "2008-07-23", "close": 4.4, "volume": 1183607.0}, {"date": "2008-07-24", "close": 4.85, "volume": 1546268.0}, {"date": "2008-07-25", "close": 4.45, "volume": 1138628.0}, {"date": "2008-07-28", "close": 4.5, "volume": 491218.0}, {"date": "2008-07-29", "close": 4.35, "volume": 1341675.0}, {"date": "2008-07-30", "close": 4.475, "volume": 569295.0}, {"date": "2008-07-31", "close": 4.45, "volume": 753742.0}, {"date": "2008-08-01", "close": 4.55, "volume": 883303.0}, {"date": "2008-08-04", "close": 4.7, "volume": 360242.0}, {"date": "2008-08-05", "close": 4.55, "volume": 1026630.0}, {"date": "2008-08-06", "close": 4.8, "volume": 1234694.0}, {"date": "2008-08-07", "close": 5.0, "volume": 789976.0}, {"date": "2008-08-08", "close": 4.85, "volume": 1042105.0}, {"date": "2008-08-11", "close": 5.275, "volume": 1450925.0}, {"date": "2008-08-12", "close": 5.425, "volume": 1561165.0}, {"date": "2008-08-13", "close": 5.175, "volume": 2922629.0}, {"date": "2008-08-14", "close": 4.875, "volume": 2510227.0}, {"date": "2008-08-15", "close": 4.85, "volume": 2075988.0}, {"date": "2008-08-18", "close": 4.925, "volume": 743788.0}, {"date": "2008-08-19", "close": 4.8, "volume": 1054434.0}, {"date": "2008-08-20", "close": 4.95, "volume": 567496.0}, {"date": "2008-08-21", "close": 5.075, "volume": 809396.0}, {"date": "2008-08-22", "close": 5.05, "volume": 1374284.0}, {"date": "2008-08-25", "close": 5.425, "volume": 1254165.0}, {"date": "2008-08-26", "close": 5.25, "volume": 1573512.0}, {"date": "2008-08-27", "close": 5.15, "volume": 988153.0}, {"date": "2008-08-28", "close": 5.2, "volume": 1339058.0}, {"date": "2008-08-29", "close": 5.225, "volume": 2376512.0}, {"date": "2008-09-01", "close": 5.325, "volume": 961050.0}, {"date": "2008-09-02", "close": 5.625, "volume": 1047829.0}, {"date": "2008-09-03", "close": 5.8, "volume": 1806248.0}, {"date": "2008-09-04", "close": 5.7, "volume": 1851211.0}, {"date": "2008-09-05", "close": 5.5, "volume": 1317846.0}, {"date": "2008-09-08", "close": 5.475, "volume": 1789953.0}, {"date": "2008-09-09", "close": 5.35, "volume": 836208.0}, {"date": "2008-09-10", "close": 5.65, "volume": 677852.0}, {"date": "2008-09-11", "close": 5.525, "volume": 791171.0}, {"date": "2008-09-12", "close": 5.55, "volume": 771638.0}, {"date": "2008-09-15", "close": 5.4, "volume": 455181.0}, {"date": "2008-09-16", "close": 5.2, "volume": 719834.0}, {"date": "2008-09-17", "close": 5.1, "volume": 2414174.0}, {"date": "2008-09-18", "close": 4.725, "volume": 2075885.0}, {"date": "2008-09-19", "close": 4.925, "volume": 1570138.0}, {"date": "2008-09-22", "close": 5.3, "volume": 2402753.0}, {"date": "2008-09-23", "close": 5.1, "volume": 514209.0}, {"date": "2008-09-24", "close": 5.2, "volume": 1855472.0}, {"date": "2008-09-25", "close": 5.25, "volume": 1875069.0}, {"date": "2008-09-26", "close": 5.3, "volume": 1843125.0}, {"date": "2008-09-29", "close": 5.075, "volume": 497069.0}, {"date": "2008-09-30", "close": 4.75, "volume": 463755.0}, {"date": "2008-10-01", "close": 5.125, "volume": 431432.0}, {"date": "2008-10-02", "close": 5.1, "volume": 621154.0}, {"date": "2008-10-03", "close": 4.95, "volume": 431891.0}, {"date": "2008-10-06", "close": 4.5, "volume": 792485.0}, {"date": "2008-10-07", "close": 4.925, "volume": 1262084.0}, {"date": "2008-10-08", "close": 4.2, "volume": 1224884.0}, {"date": "2008-10-09", "close": 3.675, "volume": 2188843.0}, {"date": "2008-10-10", "close": 3.275, "volume": 526855.0}, {"date": "2008-10-13", "close": 3.3, "volume": 1257615.0}, {"date": "2008-10-14", "close": 3.025, "volume": 1909240.0}, {"date": "2008-10-15", "close": 3.4, "volume": 1166385.0}, {"date": "2008-10-16", "close": 3.2, "volume": 1088982.0}, {"date": "2008-10-17", "close": 2.925, "volume": 1012403.0}, {"date": "2008-10-20", "close": 2.85, "volume": 1625286.0}, {"date": "2008-10-21", "close": 3.025, "volume": 826195.0}, {"date": "2008-10-22", "close": 2.675, "volume": 486895.0}, {"date": "2008-10-23", "close": 2.375, "volume": 1199699.0}, {"date": "2008-10-24", "close": 2.1, "volume": 1780804.0}, {"date": "2008-10-27", "close": 1.675, "volume": 1871229.0}, {"date": "2008-10-28", "close": 1.525, "volume": 3257209.0}, {"date": "2008-10-29", "close": 1.2, "volume": 3368814.0}, {"date": "2008-10-30", "close": 1.1, "volume": 2955906.0}, {"date": "2008-10-31", "close": 1.175, "volume": 2461093.0}, {"date": "2008-11-03", "close": 1.5, "volume": 3043199.0}, {"date": "2008-11-04", "close": 1.35, "volume": 2203639.0}, {"date": "2008-11-05", "close": 1.5, "volume": 4674834.0}, {"date": "2008-11-06", "close": 1.55, "volume": 1851643.0}, {"date": "2008-11-07", "close": 1.5, "volume": 1524663.0}, {"date": "2008-11-10", "close": 1.525, "volume": 2222532.0}, {"date": "2008-11-11", "close": 1.6, "volume": 1745756.0}, {"date": "2008-11-12", "close": 1.7, "volume": 1470874.0}, {"date": "2008-11-13", "close": 1.75, "volume": 2331117.0}, {"date": "2008-11-14", "close": 1.85, "volume": 937398.0}, {"date": "2008-11-17", "close": 2.0, "volume": 1654806.0}, {"date": "2008-11-18", "close": 2.075, "volume": 1991912.0}, {"date": "2008-11-19", "close": 2.15, "volume": 3116006.0}, {"date": "2008-11-20", "close": 1.825, "volume": 1485405.0}, {"date": "2008-11-21", "close": 1.75, "volume": 1619965.0}, {"date": "2008-11-24", "close": 1.55, "volume": 1004306.0}, {"date": "2008-11-25", "close": 1.6, "volume": 931564.0}, {"date": "2008-11-26", "close": 1.5, "volume": 955806.0}, {"date": "2008-11-27", "close": 1.525, "volume": 1014217.0}, {"date": "2008-11-28", "close": 1.45, "volume": 1479009.0}, {"date": "2008-12-01", "close": 1.325, "volume": 1132886.0}, {"date": "2008-12-02", "close": 1.25, "volume": 2100697.0}, {"date": "2008-12-03", "close": 1.075, "volume": 1356595.0}, {"date": "2008-12-04", "close": 1.05, "volume": 3209549.0}, {"date": "2008-12-05", "close": 0.95, "volume": 1341894.0}, {"date": "2008-12-08", "close": 0.975, "volume": 2813734.0}, {"date": "2008-12-09", "close": 0.9, "volume": 4380640.0}, {"date": "2008-12-10", "close": 1.075, "volume": 4425260.0}, {"date": "2008-12-11", "close": 1.05, "volume": 1423919.0}, {"date": "2008-12-12", "close": 1.05, "volume": 899092.0}, {"date": "2008-12-15", "close": 1.0, "volume": 3424891.0}, {"date": "2008-12-16", "close": 0.975, "volume": 2085237.0}, {"date": "2008-12-17", "close": 1.1, "volume": 3002888.0}, {"date": "2008-12-18", "close": 1.325, "volume": 3591614.0}, {"date": "2008-12-19", "close": 1.1, "volume": 6290047.0}, {"date": "2008-12-22", "close": 1.175, "volume": 1720252.0}, {"date": "2008-12-23", "close": 1.1, "volume": 1132786.0}, {"date": "2008-12-24", "close": 1.075, "volume": 243862.0}, {"date": "2008-12-29", "close": 1.025, "volume": 2907035.0}, {"date": "2008-12-30", "close": 1.025, "volume": 404195.0}, {"date": "2008-12-31", "close": 1.05, "volume": 426059.0}, {"date": "2009-01-02", "close": 1.15, "volume": 630040.0}, {"date": "2009-01-05", "close": 1.325, "volume": 911029.0}, {"date": "2009-01-06", "close": 1.25, "volume": 822533.0}, {"date": "2009-01-07", "close": 1.375, "volume": 963338.0}, {"date": "2009-01-08", "close": 1.475, "volume": 839200.0}, {"date": "2009-01-09", "close": 1.35, "volume": 1390071.0}, {"date": "2009-01-12", "close": 1.25, "volume": 650729.0}, {"date": "2009-01-13", "close": 1.2, "volume": 420648.0}, {"date": "2009-01-14", "close": 1.325, "volume": 616890.0}, {"date": "2009-01-15", "close": 1.2, "volume": 1937440.0}, {"date": "2009-01-16", "close": 1.25, "volume": 754459.0}, {"date": "2009-01-19", "close": 1.225, "volume": 618298.0}, {"date": "2009-01-20", "close": 1.225, "volume": 813028.0}, {"date": "2009-01-21", "close": 1.225, "volume": 650948.0}, {"date": "2009-01-22", "close": 1.15, "volume": 602670.0}, {"date": "2009-01-23", "close": 1.1, "volume": 660101.0}, {"date": "2009-01-27", "close": 1.35, "volume": 2210992.0}, {"date": "2009-01-28", "close": 1.15, "volume": 1656234.0}, {"date": "2009-01-29", "close": 1.2, "volume": 902546.0}, {"date": "2009-01-30", "close": 1.225, "volume": 589801.0}, {"date": "2009-02-02", "close": 1.225, "volume": 708492.0}, {"date": "2009-02-03", "close": 1.05, "volume": 1838944.0}, {"date": "2009-02-04", "close": 0.9, "volume": 2969488.0}, {"date": "2009-02-05", "close": 0.825, "volume": 2894991.0}, {"date": "2009-02-06", "close": 0.85, "volume": 783216.0}, {"date": "2009-02-09", "close": 0.9, "volume": 1160223.0}, {"date": "2009-02-10", "close": 0.875, "volume": 834439.0}, {"date": "2009-02-11", "close": 0.825, "volume": 762983.0}, {"date": "2009-02-12", "close": 0.9, "volume": 948717.0}, {"date": "2009-02-13", "close": 0.9, "volume": 913647.0}, {"date": "2009-02-16", "close": 0.95, "volume": 1064747.0}, {"date": "2009-02-17", "close": 0.95, "volume": 1461144.0}, {"date": "2009-02-18", "close": 0.85, "volume": 1023049.0}, {"date": "2009-02-19", "close": 0.925, "volume": 1840407.0}, {"date": "2009-02-20", "close": 0.8, "volume": 1368524.0}, {"date": "2009-02-23", "close": 0.65, "volume": 2944578.0}, {"date": "2009-02-24", "close": 0.5, "volume": 4532841.0}, {"date": "2009-02-25", "close": 0.55, "volume": 5383678.0}, {"date": "2009-02-26", "close": 0.575, "volume": 4302805.0}, {"date": "2009-02-27", "close": 0.6, "volume": 3251610.0}, {"date": "2009-03-02", "close": 0.6, "volume": 5625758.0}, {"date": "2009-03-03", "close": 0.625, "volume": 2894531.0}, {"date": "2009-03-04", "close": 0.6, "volume": 1604876.0}, {"date": "2009-03-05", "close": 0.6, "volume": 3482955.0}, {"date": "2009-03-06", "close": 0.7, "volume": 1557560.0}, {"date": "2009-03-09", "close": 0.675, "volume": 956911.0}, {"date": "2009-03-10", "close": 0.725, "volume": 969789.0}, {"date": "2009-03-11", "close": 0.75, "volume": 1820522.0}, {"date": "2009-03-12", "close": 0.775, "volume": 1664776.0}, {"date": "2009-03-13", "close": 0.875, "volume": 2607960.0}, {"date": "2009-03-16", "close": 0.925, "volume": 2681195.0}, {"date": "2009-03-17", "close": 1.025, "volume": 1971224.0}, {"date": "2009-03-18", "close": 0.925, "volume": 3649823.0}, {"date": "2009-03-19", "close": 1.05, "volume": 5011184.0}, {"date": "2009-03-20", "close": 1.025, "volume": 4444824.0}, {"date": "2009-03-23", "close": 1.05, "volume": 1178164.0}, {"date": "2009-03-24", "close": 1.15, "volume": 2862965.0}, {"date": "2009-03-25", "close": 1.2, "volume": 2816865.0}, {"date": "2009-03-26", "close": 1.2, "volume": 1513109.0}, {"date": "2009-03-27", "close": 1.25, "volume": 1334154.0}, {"date": "2009-03-30", "close": 1.225, "volume": 1155749.0}, {"date": "2009-03-31", "close": 1.2, "volume": 1512651.0}, {"date": "2009-04-01", "close": 1.2, "volume": 2250532.0}, {"date": "2009-04-02", "close": 1.4, "volume": 2563979.0}, {"date": "2009-04-03", "close": 1.475, "volume": 3442902.0}, {"date": "2009-04-06", "close": 1.55, "volume": 1939110.0}, {"date": "2009-04-07", "close": 1.475, "volume": 1960214.0}, {"date": "2009-04-08", "close": 1.325, "volume": 1310364.0}, {"date": "2009-04-09", "close": 1.4, "volume": 1174654.0}, {"date": "2009-04-14", "close": 1.5, "volume": 2759918.0}, {"date": "2009-04-15", "close": 1.375, "volume": 1485767.0}, {"date": "2009-04-16", "close": 1.475, "volume": 2806451.0}, {"date": "2009-04-17", "close": 1.6, "volume": 2956255.0}, {"date": "2009-04-20", "close": 1.725, "volume": 2977796.0}, {"date": "2009-04-21", "close": 1.55, "volume": 2238476.0}, {"date": "2009-04-22", "close": 1.4, "volume": 1911699.0}, {"date": "2009-04-23", "close": 1.45, "volume": 3189108.0}, {"date": "2009-04-24", "close": 1.425, "volume": 1014360.0}, {"date": "2009-04-27", "close": 1.375, "volume": 1059991.0}, {"date": "2009-04-28", "close": 1.5, "volume": 1662135.0}, {"date": "2009-04-29", "close": 1.55, "volume": 1774422.0}, {"date": "2009-04-30", "close": 1.575, "volume": 1500528.0}, {"date": "2009-05-01", "close": 1.625, "volume": 1014459.0}, {"date": "2009-05-04", "close": 1.6, "volume": 2252334.0}, {"date": "2009-05-05", "close": 1.65, "volume": 1299852.0}, {"date": "2009-05-06", "close": 1.65, "volume": 1349299.0}, {"date": "2009-05-07", "close": 1.725, "volume": 2771773.0}, {"date": "2009-05-08", "close": 1.825, "volume": 3698392.0}, {"date": "2009-05-11", "close": 1.875, "volume": 2407694.0}, {"date": "2009-05-12", "close": 1.8, "volume": 2016191.0}, {"date": "2009-05-13", "close": 1.725, "volume": 2568452.0}, {"date": "2009-05-14", "close": 1.65, "volume": 1648794.0}, {"date": "2009-05-15", "close": 1.65, "volume": 1982784.0}, {"date": "2009-05-18", "close": 1.65, "volume": 1073111.0}, {"date": "2009-05-19", "close": 1.7, "volume": 1107370.0}, {"date": "2009-05-20", "close": 1.65, "volume": 590670.0}, {"date": "2009-05-21", "close": 1.575, "volume": 2180400.0}, {"date": "2009-05-22", "close": 1.575, "volume": 1628407.0}, {"date": "2009-05-25", "close": 1.625, "volume": 918443.0}, {"date": "2009-05-26", "close": 1.75, "volume": 892206.0}, {"date": "2009-05-27", "close": 1.8, "volume": 1908215.0}, {"date": "2009-05-28", "close": 1.975, "volume": 3221057.0}, {"date": "2009-05-29", "close": 2.125, "volume": 3096574.0}, {"date": "2009-06-01", "close": 2.325, "volume": 3338697.0}, {"date": "2009-06-02", "close": 2.45, "volume": 8356525.0}, {"date": "2009-06-03", "close": 2.575, "volume": 3016044.0}, {"date": "2009-06-04", "close": 2.35, "volume": 3442530.0}, {"date": "2009-06-05", "close": 2.275, "volume": 1730790.0}, {"date": "2009-06-09", "close": 2.45, "volume": 2591154.0}, {"date": "2009-06-10", "close": 2.4, "volume": 2537887.0}, {"date": "2009-06-11", "close": 2.525, "volume": 4751238.0}, {"date": "2009-06-12", "close": 2.65, "volume": 4138195.0}, {"date": "2009-06-15", "close": 2.8, "volume": 4224819.0}, {"date": "2009-06-16", "close": 2.75, "volume": 3419552.0}, {"date": "2009-06-17", "close": 2.575, "volume": 1300110.0}, {"date": "2009-06-18", "close": 2.375, "volume": 2393774.0}, {"date": "2009-06-19", "close": 2.4, "volume": 1377205.0}, {"date": "2009-06-22", "close": 2.65, "volume": 2901560.0}, {"date": "2009-06-23", "close": 2.55, "volume": 1471975.0}, {"date": "2009-06-24", "close": 2.55, "volume": 1482747.0}, {"date": "2009-06-25", "close": 2.675, "volume": 820218.0}, {"date": "2009-06-26", "close": 2.575, "volume": 709321.0}, {"date": "2009-06-29", "close": 2.675, "volume": 1044831.0}, {"date": "2009-06-30", "close": 2.725, "volume": 1190890.0}, {"date": "2009-07-01", "close": 2.6, "volume": 1495476.0}, {"date": "2009-07-02", "close": 2.65, "volume": 1395040.0}, {"date": "2009-07-03", "close": 2.575, "volume": 1240034.0}, {"date": "2009-07-06", "close": 2.45, "volume": 850661.0}, {"date": "2009-07-07", "close": 2.35, "volume": 1287342.0}, {"date": "2009-07-08", "close": 2.325, "volume": 1855422.0}, {"date": "2009-07-09", "close": 2.275, "volume": 606235.0}, {"date": "2009-07-10", "close": 2.275, "volume": 588956.0}, {"date": "2009-07-13", "close": 2.25, "volume": 477053.0}, {"date": "2009-07-14", "close": 2.425, "volume": 1308273.0}, {"date": "2009-07-15", "close": 2.525, "volume": 1233051.0}, {"date": "2009-07-16", "close": 2.575, "volume": 1107534.0}, {"date": "2009-07-17", "close": 3.075, "volume": 16833426.0}, {"date": "2009-07-20", "close": 2.775, "volume": 3179783.0}, {"date": "2009-07-21", "close": 2.775, "volume": 1666425.0}, {"date": "2009-07-22", "close": 2.675, "volume": 1125212.0}, {"date": "2009-07-23", "close": 2.6, "volume": 4223224.0}, {"date": "2009-07-24", "close": 2.7, "volume": 2593031.0}, {"date": "2009-07-27", "close": 2.7, "volume": 1272788.0}, {"date": "2009-07-28", "close": 2.65, "volume": 990390.0}, {"date": "2009-07-29", "close": 2.625, "volume": 2353908.0}, {"date": "2009-07-30", "close": 2.6, "volume": 1025264.0}, {"date": "2009-07-31", "close": 2.625, "volume": 1163266.0}, {"date": "2009-08-03", "close": 2.55, "volume": 733080.0}, {"date": "2009-08-04", "close": 2.475, "volume": 1594929.0}, {"date": "2009-08-05", "close": 2.45, "volume": 1651903.0}, {"date": "2009-08-06", "close": 2.65, "volume": 6238645.0}, {"date": "2009-08-07", "close": 2.5, "volume": 2609213.0}, {"date": "2009-08-10", "close": 2.475, "volume": 2222593.0}, {"date": "2009-08-11", "close": 2.55, "volume": 4703678.0}, {"date": "2009-08-12", "close": 2.6, "volume": 2214853.0}, {"date": "2009-08-13", "close": 2.675, "volume": 2616364.0}, {"date": "2009-08-14", "close": 2.7, "volume": 2247869.0}, {"date": "2009-08-17", "close": 2.8, "volume": 2135852.0}, {"date": "2009-08-18", "close": 2.9, "volume": 1890294.0}, {"date": "2009-08-19", "close": 2.95, "volume": 2012348.0}, {"date": "2009-08-20", "close": 2.85, "volume": 2902438.0}, {"date": "2009-08-21", "close": 2.8, "volume": 2601164.0}, {"date": "2009-08-24", "close": 2.9, "volume": 2757294.0}, {"date": "2009-08-25", "close": 2.975, "volume": 2176683.0}, {"date": "2009-08-26", "close": 3.125, "volume": 2721723.0}, {"date": "2009-08-27", "close": 3.15, "volume": 5319065.0}, {"date": "2009-08-28", "close": 3.075, "volume": 1834174.0}, {"date": "2009-08-31", "close": 3.15, "volume": 1978420.0}, {"date": "2009-09-01", "close": 3.15, "volume": 2850599.0}, {"date": "2009-09-02", "close": 3.075, "volume": 1641048.0}, {"date": "2009-09-03", "close": 2.975, "volume": 3684077.0}, {"date": "2009-09-04", "close": 2.9, "volume": 917880.0}, {"date": "2009-09-07", "close": 3.15, "volume": 2772135.0}, {"date": "2009-09-08", "close": 3.25, "volume": 3929614.0}, {"date": "2009-09-09", "close": 3.175, "volume": 1690587.0}, {"date": "2009-09-10", "close": 3.2, "volume": 1840010.0}, {"date": "2009-09-11", "close": 3.275, "volume": 2677126.0}, {"date": "2009-09-14", "close": 3.175, "volume": 1257778.0}, {"date": "2009-09-15", "close": 3.25, "volume": 3670513.0}, {"date": "2009-09-16", "close": 3.325, "volume": 3942593.0}, {"date": "2009-09-17", "close": 3.45, "volume": 3974140.0}, {"date": "2009-09-18", "close": 3.55, "volume": 6143616.0}, {"date": "2009-09-21", "close": 3.5, "volume": 3267386.0}, {"date": "2009-09-22", "close": 3.3, "volume": 2569040.0}, {"date": "2009-09-23", "close": 3.375, "volume": 1346973.0}, {"date": "2009-09-24", "close": 3.45, "volume": 1143307.0}, {"date": "2009-09-25", "close": 3.275, "volume": 2078831.0}, {"date": "2009-09-28", "close": 3.275, "volume": 2240845.0}, {"date": "2009-09-29", "close": 3.275, "volume": 2972403.0}, {"date": "2009-09-30", "close": 3.2, "volume": 2749710.0}, {"date": "2009-10-01", "close": 3.275, "volume": 1236701.0}, {"date": "2009-10-02", "close": 3.2, "volume": 435394.0}, {"date": "2009-10-05", "close": 3.175, "volume": 257552.0}, {"date": "2009-10-06", "close": 3.125, "volume": 996098.0}, {"date": "2009-10-07", "close": 3.2, "volume": 1253979.0}, {"date": "2009-10-08", "close": 3.275, "volume": 1265489.0}, {"date": "2009-10-09", "close": 3.25, "volume": 367649.0}, {"date": "2009-10-12", "close": 3.225, "volume": 904276.0}, {"date": "2009-10-13", "close": 3.225, "volume": 985764.0}, {"date": "2009-10-14", "close": 3.225, "volume": 1244167.0}, {"date": "2009-10-15", "close": 3.275, "volume": 704457.0}, {"date": "2009-10-16", "close": 3.325, "volume": 648665.0}, {"date": "2009-10-19", "close": 3.35, "volume": 735095.0}, {"date": "2009-10-20", "close": 3.475, "volume": 1268693.0}, {"date": "2009-10-21", "close": 3.475, "volume": 1630904.0}, {"date": "2009-10-22", "close": 3.425, "volume": 1204849.0}, {"date": "2009-10-23", "close": 3.425, "volume": 1043393.0}, {"date": "2009-10-26", "close": 3.375, "volume": 341299.0}, {"date": "2009-10-27", "close": 3.35, "volume": 1440918.0}, {"date": "2009-10-28", "close": 3.225, "volume": 1319400.0}, {"date": "2009-10-29", "close": 2.975, "volume": 2407337.0}, {"date": "2009-10-30", "close": 3.175, "volume": 2530449.0}, {"date": "2009-11-02", "close": 3.025, "volume": 853697.0}, {"date": "2009-11-03", "close": 3.075, "volume": 515807.0}, {"date": "2009-11-04", "close": 3.0, "volume": 2114104.0}, {"date": "2009-11-05", "close": 2.95, "volume": 994010.0}, {"date": "2009-11-06", "close": 2.875, "volume": 1873103.0}, {"date": "2009-11-09", "close": 2.975, "volume": 2315682.0}, {"date": "2009-11-10", "close": 3.0, "volume": 1512482.0}, {"date": "2009-11-11", "close": 3.15, "volume": 1706553.0}, {"date": "2009-11-12", "close": 3.1, "volume": 628727.0}, {"date": "2009-11-13", "close": 3.05, "volume": 686835.0}, {"date": "2009-11-16", "close": 3.15, "volume": 539509.0}, {"date": "2009-11-17", "close": 3.025, "volume": 1203022.0}, {"date": "2009-11-18", "close": 3.0, "volume": 444417.0}, {"date": "2009-11-19", "close": 2.975, "volume": 593380.0}, {"date": "2009-11-20", "close": 2.925, "volume": 542126.0}, {"date": "2009-11-23", "close": 2.85, "volume": 654850.0}, {"date": "2009-11-24", "close": 2.925, "volume": 1223861.0}, {"date": "2009-11-25", "close": 2.875, "volume": 401620.0}, {"date": "2009-11-26", "close": 2.775, "volume": 952813.0}, {"date": "2009-11-27", "close": 2.75, "volume": 1104292.0}, {"date": "2009-11-30", "close": 2.85, "volume": 959108.0}, {"date": "2009-12-01", "close": 2.75, "volume": 752479.0}, {"date": "2009-12-02", "close": 2.775, "volume": 2190246.0}, {"date": "2009-12-03", "close": 2.7, "volume": 1379908.0}, {"date": "2009-12-04", "close": 2.675, "volume": 1868289.0}, {"date": "2009-12-07", "close": 2.625, "volume": 739611.0}, {"date": "2009-12-08", "close": 2.6, "volume": 2377279.0}, {"date": "2009-12-09", "close": 2.65, "volume": 1219110.0}, {"date": "2009-12-10", "close": 2.725, "volume": 964532.0}, {"date": "2009-12-11", "close": 2.825, "volume": 1174681.0}, {"date": "2009-12-14", "close": 2.925, "volume": 529363.0}, {"date": "2009-12-15", "close": 2.925, "volume": 818322.0}, {"date": "2009-12-16", "close": 2.9, "volume": 592376.0}, {"date": "2009-12-17", "close": 3.05, "volume": 2511076.0}, {"date": "2009-12-18", "close": 2.975, "volume": 662284.0}, {"date": "2009-12-21", "close": 2.95, "volume": 835099.0}, {"date": "2009-12-22", "close": 3.075, "volume": 1034246.0}, {"date": "2009-12-23", "close": 2.925, "volume": 748978.0}, {"date": "2009-12-24", "close": 2.95, "volume": 384037.0}, {"date": "2009-12-29", "close": 3.05, "volume": 593828.0}, {"date": "2009-12-30", "close": 2.95, "volume": 375415.0}, {"date": "2009-12-31", "close": 2.925, "volume": 162690.0}, {"date": "2010-01-04", "close": 2.925, "volume": 470274.0}, {"date": "2010-01-05", "close": 3.05, "volume": 1015854.0}, {"date": "2010-01-06", "close": 2.975, "volume": 839987.0}, {"date": "2010-01-07", "close": 2.975, "volume": 371204.0}, {"date": "2010-01-08", "close": 3.0, "volume": 859534.0}, {"date": "2010-01-11", "close": 2.975, "volume": 715959.0}, {"date": "2010-01-12", "close": 2.95, "volume": 1405920.0}, {"date": "2010-01-13", "close": 2.925, "volume": 794451.0}, {"date": "2010-01-14", "close": 2.9, "volume": 892319.0}, {"date": "2010-01-15", "close": 2.85, "volume": 719923.0}, {"date": "2010-01-18", "close": 2.9, "volume": 1053219.0}, {"date": "2010-01-19", "close": 2.775, "volume": 1034015.0}, {"date": "2010-01-20", "close": 2.8, "volume": 960862.0}, {"date": "2010-01-21", "close": 2.9, "volume": 1210498.0}, {"date": "2010-01-22", "close": 2.85, "volume": 1698576.0}, {"date": "2010-01-25", "close": 2.8, "volume": 639936.0}, {"date": "2010-01-27", "close": 2.75, "volume": 807331.0}, {"date": "2010-01-28", "close": 2.825, "volume": 820616.0}, {"date": "2010-01-29", "close": 2.825, "volume": 794344.0}, {"date": "2010-02-01", "close": 2.875, "volume": 2196512.0}, {"date": "2010-02-02", "close": 2.95, "volume": 901707.0}, {"date": "2010-02-03", "close": 3.025, "volume": 979991.0}, {"date": "2010-02-04", "close": 3.15, "volume": 930326.0}, {"date": "2010-02-05", "close": 3.2, "volume": 2806263.0}, {"date": "2010-02-08", "close": 3.0, "volume": 1034512.0}, {"date": "2010-02-09", "close": 2.975, "volume": 843518.0}, {"date": "2010-02-10", "close": 3.0, "volume": 807983.0}, {"date": "2010-02-12", "close": 2.9, "volume": 1877422.0}, {"date": "2010-02-15", "close": 2.825, "volume": 544350.0}, {"date": "2010-02-16", "close": 2.825, "volume": 320781.0}, {"date": "2010-02-17", "close": 2.825, "volume": 972174.0}, {"date": "2010-02-18", "close": 2.9, "volume": 825261.0}, {"date": "2010-02-19", "close": 2.8, "volume": 1098894.0}, {"date": "2010-02-22", "close": 2.825, "volume": 1284900.0}, {"date": "2010-02-23", "close": 2.925, "volume": 1145459.0}, {"date": "2010-02-24", "close": 2.925, "volume": 618347.0}, {"date": "2010-02-25", "close": 2.85, "volume": 658664.0}, {"date": "2010-02-26", "close": 2.85, "volume": 705962.0}, {"date": "2010-03-01", "close": 2.875, "volume": 20100730.0}, {"date": "2010-03-02", "close": 2.95, "volume": 1037532.0}, {"date": "2010-03-03", "close": 2.925, "volume": 1000008.0}, {"date": "2010-03-04", "close": 2.925, "volume": 1695126.0}, {"date": "2010-03-05", "close": 2.95, "volume": 421923.0}, {"date": "2010-03-08", "close": 2.95, "volume": 427017.0}, {"date": "2010-03-09", "close": 2.95, "volume": 712284.0}, {"date": "2010-03-10", "close": 2.875, "volume": 1366128.0}, {"date": "2010-03-11", "close": 2.875, "volume": 603919.0}, {"date": "2010-03-12", "close": 2.875, "volume": 358078.0}, {"date": "2010-03-15", "close": 2.775, "volume": 1297216.0}, {"date": "2010-03-16", "close": 2.775, "volume": 3618859.0}, {"date": "2010-03-17", "close": 2.7, "volume": 1116880.0}, {"date": "2010-03-18", "close": 2.85, "volume": 1162796.0}, {"date": "2010-03-19", "close": 2.875, "volume": 1083061.0}, {"date": "2010-03-22", "close": 2.825, "volume": 222292.0}, {"date": "2010-03-23", "close": 2.825, "volume": 976377.0}, {"date": "2010-03-24", "close": 2.8, "volume": 1084785.0}, {"date": "2010-03-25", "close": 2.725, "volume": 1508412.0}, {"date": "2010-03-26", "close": 2.725, "volume": 930608.0}, {"date": "2010-03-29", "close": 2.725, "volume": 763868.0}, {"date": "2010-03-30", "close": 2.775, "volume": 1233044.0}, {"date": "2010-03-31", "close": 2.8, "volume": 1364815.0}, {"date": "2010-04-01", "close": 2.775, "volume": 1188924.0}, {"date": "2010-04-06", "close": 2.7, "volume": 894780.0}, {"date": "2010-04-07", "close": 2.7, "volume": 2006736.0}, {"date": "2010-04-08", "close": 2.7, "volume": 1523595.0}, {"date": "2010-04-09", "close": 2.7, "volume": 1611283.0}, {"date": "2010-04-12", "close": 2.725, "volume": 1123974.0}, {"date": "2010-04-13", "close": 2.7, "volume": 1636303.0}, {"date": "2010-04-14", "close": 2.7, "volume": 2285067.0}, {"date": "2010-04-15", "close": 2.7, "volume": 3264024.0}, {"date": "2010-04-16", "close": 2.75, "volume": 2758739.0}, {"date": "2010-04-19", "close": 2.7, "volume": 1084258.0}, {"date": "2010-04-20", "close": 2.725, "volume": 742093.0}, {"date": "2010-04-21", "close": 2.775, "volume": 1972618.0}, {"date": "2010-04-22", "close": 2.8, "volume": 2990441.0}, {"date": "2010-04-23", "close": 2.85, "volume": 2104705.0}, {"date": "2010-04-27", "close": 2.875, "volume": 2762658.0}, {"date": "2010-04-28", "close": 2.825, "volume": 1616196.0}, {"date": "2010-04-29", "close": 2.8, "volume": 534956.0}, {"date": "2010-04-30", "close": 2.8, "volume": 748093.0}, {"date": "2010-05-03", "close": 2.8, "volume": 417195.0}, {"date": "2010-05-04", "close": 2.8, "volume": 583721.0}, {"date": "2010-05-05", "close": 2.725, "volume": 1294556.0}, {"date": "2010-05-06", "close": 2.725, "volume": 2612248.0}, {"date": "2010-05-07", "close": 2.675, "volume": 1307048.0}, {"date": "2010-05-10", "close": 2.675, "volume": 2251813.0}, {"date": "2010-05-11", "close": 2.625, "volume": 1101563.0}, {"date": "2010-05-12", "close": 2.65, "volume": 2251946.0}, {"date": "2010-05-13", "close": 2.675, "volume": 1953681.0}, {"date": "2010-05-14", "close": 2.675, "volume": 884618.0}, {"date": "2010-05-17", "close": 2.575, "volume": 1136779.0}, {"date": "2010-05-18", "close": 2.575, "volume": 1157207.0}, {"date": "2010-05-19", "close": 2.5, "volume": 1192958.0}, {"date": "2010-05-20", "close": 2.5, "volume": 1440684.0}, {"date": "2010-05-21", "close": 2.475, "volume": 1142595.0}, {"date": "2010-05-24", "close": 2.55, "volume": 952736.0}, {"date": "2010-05-25", "close": 2.5, "volume": 1135024.0}, {"date": "2010-05-26", "close": 2.575, "volume": 3032546.0}, {"date": "2010-05-27", "close": 2.55, "volume": 1192854.0}, {"date": "2010-05-28", "close": 2.625, "volume": 2121472.0}, {"date": "2010-05-31", "close": 2.675, "volume": 1138412.0}, {"date": "2010-06-01", "close": 2.625, "volume": 1284609.0}, {"date": "2010-06-02", "close": 2.65, "volume": 907857.0}, {"date": "2010-06-03", "close": 2.725, "volume": 2077998.0}, {"date": "2010-06-04", "close": 2.775, "volume": 805379.0}, {"date": "2010-06-07", "close": 2.675, "volume": 1623573.0}, {"date": "2010-06-08", "close": 2.675, "volume": 2199008.0}, {"date": "2010-06-09", "close": 2.725, "volume": 697247.0}, {"date": "2010-06-10", "close": 2.725, "volume": 999934.0}, {"date": "2010-06-11", "close": 2.775, "volume": 1576456.0}, {"date": "2010-06-15", "close": 2.85, "volume": 1382245.0}, {"date": "2010-06-16", "close": 2.875, "volume": 1595028.0}, {"date": "2010-06-17", "close": 2.875, "volume": 2865570.0}, {"date": "2010-06-18", "close": 2.9, "volume": 5976639.0}, {"date": "2010-06-21", "close": 2.875, "volume": 2380995.0}, {"date": "2010-06-22", "close": 2.95, "volume": 1227963.0}, {"date": "2010-06-23", "close": 2.9, "volume": 1521735.0}, {"date": "2010-06-24", "close": 2.825, "volume": 1792959.0}, {"date": "2010-06-25", "close": 2.75, "volume": 1587975.0}, {"date": "2010-06-28", "close": 2.775, "volume": 636849.0}, {"date": "2010-06-29", "close": 2.8, "volume": 1009983.0}, {"date": "2010-06-30", "close": 2.75, "volume": 706165.0}, {"date": "2010-07-01", "close": 2.65, "volume": 575882.0}, {"date": "2010-07-02", "close": 2.7, "volume": 542880.0}, {"date": "2010-07-05", "close": 2.675, "volume": 621481.0}, {"date": "2010-07-06", "close": 2.725, "volume": 906447.0}, {"date": "2010-07-07", "close": 2.7, "volume": 1139899.0}, {"date": "2010-07-08", "close": 2.7, "volume": 616779.0}, {"date": "2010-07-09", "close": 2.75, "volume": 455150.0}, {"date": "2010-07-12", "close": 2.775, "volume": 340752.0}, {"date": "2010-07-13", "close": 2.825, "volume": 343694.0}, {"date": "2010-07-14", "close": 2.875, "volume": 895803.0}, {"date": "2010-07-15", "close": 2.825, "volume": 632726.0}, {"date": "2010-07-16", "close": 2.825, "volume": 194164.0}, {"date": "2010-07-19", "close": 2.75, "volume": 172985.0}, {"date": "2010-07-20", "close": 2.8, "volume": 787676.0}, {"date": "2010-07-21", "close": 2.8, "volume": 1271636.0}, {"date": "2010-07-22", "close": 2.725, "volume": 478945.0}, {"date": "2010-07-23", "close": 2.7, "volume": 1248690.0}, {"date": "2010-07-26", "close": 2.7, "volume": 2187456.0}, {"date": "2010-07-27", "close": 2.7, "volume": 1296177.0}, {"date": "2010-07-28", "close": 2.7, "volume": 1797948.0}, {"date": "2010-07-29", "close": 2.675, "volume": 818098.0}, {"date": "2010-07-30", "close": 2.65, "volume": 932372.0}, {"date": "2010-08-02", "close": 2.675, "volume": 264100.0}, {"date": "2010-08-03", "close": 2.725, "volume": 1373318.0}, {"date": "2010-08-04", "close": 2.675, "volume": 2114664.0}, {"date": "2010-08-05", "close": 2.65, "volume": 2553627.0}, {"date": "2010-08-06", "close": 2.65, "volume": 517363.0}, {"date": "2010-08-09", "close": 2.65, "volume": 1079371.0}, {"date": "2010-08-10", "close": 2.7, "volume": 1470695.0}, {"date": "2010-08-11", "close": 2.7, "volume": 1246565.0}, {"date": "2010-08-12", "close": 2.7, "volume": 653142.0}, {"date": "2010-08-13", "close": 2.7, "volume": 661217.0}, {"date": "2010-08-16", "close": 2.7, "volume": 432774.0}, {"date": "2010-08-17", "close": 2.725, "volume": 739085.0}, {"date": "2010-08-18", "close": 2.725, "volume": 1520915.0}, {"date": "2010-08-19", "close": 2.775, "volume": 2088201.0}, {"date": "2010-08-20", "close": 2.75, "volume": 1082902.0}, {"date": "2010-08-23", "close": 2.8, "volume": 840889.0}, {"date": "2010-08-24", "close": 2.825, "volume": 445477.0}, {"date": "2010-08-25", "close": 2.85, "volume": 1547685.0}, {"date": "2010-08-26", "close": 2.85, "volume": 824972.0}, {"date": "2010-08-27", "close": 2.925, "volume": 1205676.0}, {"date": "2010-08-30", "close": 3.0, "volume": 1424705.0}, {"date": "2010-08-31", "close": 2.975, "volume": 1504515.0}, {"date": "2010-09-15", "close": 3.02, "volume": 765709.0}, {"date": "2010-09-16", "close": 3.03, "volume": 2037661.0}, {"date": "2010-09-17", "close": 3.08, "volume": 1837442.0}, {"date": "2010-09-20", "close": 3.1, "volume": 381808.0}, {"date": "2010-09-21", "close": 3.06, "volume": 673968.0}, {"date": "2010-09-22", "close": 3.07, "volume": 381224.0}, {"date": "2010-09-23", "close": 3.06, "volume": 401272.0}, {"date": "2010-09-24", "close": 3.0, "volume": 508935.0}, {"date": "2010-09-27", "close": 3.04, "volume": 812931.0}, {"date": "2010-09-28", "close": 2.99, "volume": 321420.0}, {"date": "2010-09-29", "close": 2.93, "volume": 1544007.0}, {"date": "2010-09-30", "close": 2.87, "volume": 2053251.0}, {"date": "2010-10-01", "close": 2.89, "volume": 1320944.0}, {"date": "2010-10-04", "close": 2.9, "volume": 310177.0}, {"date": "2010-10-05", "close": 2.93, "volume": 1020028.0}, {"date": "2010-10-06", "close": 2.91, "volume": 1015822.0}, {"date": "2010-10-07", "close": 2.92, "volume": 1457380.0}, {"date": "2010-10-08", "close": 2.92, "volume": 820202.0}, {"date": "2010-10-11", "close": 2.93, "volume": 946444.0}, {"date": "2010-10-12", "close": 2.96, "volume": 1073362.0}, {"date": "2010-10-13", "close": 2.97, "volume": 1287585.0}, {"date": "2010-10-14", "close": 3.06, "volume": 1807335.0}, {"date": "2010-10-15", "close": 3.1, "volume": 1683353.0}, {"date": "2010-10-18", "close": 3.09, "volume": 653712.0}, {"date": "2010-10-19", "close": 3.03, "volume": 2619247.0}, {"date": "2010-10-20", "close": 3.05, "volume": 1898985.0}, {"date": "2010-10-21", "close": 3.02, "volume": 1935502.0}, {"date": "2010-10-22", "close": 3.02, "volume": 576017.0}, {"date": "2010-10-25", "close": 3.06, "volume": 820161.0}, {"date": "2010-10-26", "close": 3.03, "volume": 650451.0}, {"date": "2010-10-27", "close": 3.02, "volume": 1811760.0}, {"date": "2010-10-28", "close": 3.08, "volume": 859827.0}, {"date": "2010-10-29", "close": 3.04, "volume": 1473803.0}, {"date": "2010-11-01", "close": 3.12, "volume": 2169912.0}, {"date": "2010-11-02", "close": 3.08, "volume": 2353584.0}, {"date": "2010-11-03", "close": 3.03, "volume": 965615.0}, {"date": "2010-11-04", "close": 2.99, "volume": 661024.0}, {"date": "2010-11-05", "close": 3.02, "volume": 1635488.0}, {"date": "2010-11-08", "close": 2.98, "volume": 2241440.0}, {"date": "2010-11-09", "close": 2.98, "volume": 1230449.0}, {"date": "2010-11-10", "close": 2.99, "volume": 1580641.0}, {"date": "2010-11-11", "close": 2.95, "volume": 1321289.0}, {"date": "2010-11-12", "close": 2.97, "volume": 2089975.0}, {"date": "2010-11-15", "close": 2.95, "volume": 1369965.0}, {"date": "2010-11-16", "close": 2.87, "volume": 1474880.0}, {"date": "2010-11-17", "close": 2.87, "volume": 1329078.0}, {"date": "2010-11-18", "close": 2.82, "volume": 2663273.0}, {"date": "2010-11-19", "close": 2.84, "volume": 3233508.0}, {"date": "2010-11-22", "close": 2.88, "volume": 733238.0}, {"date": "2010-11-23", "close": 2.89, "volume": 486648.0}, {"date": "2010-11-24", "close": 2.88, "volume": 666759.0}, {"date": "2010-11-25", "close": 2.86, "volume": 286386.0}, {"date": "2010-11-26", "close": 2.88, "volume": 647436.0}, {"date": "2010-11-29", "close": 2.88, "volume": 767382.0}, {"date": "2010-11-30", "close": 2.86, "volume": 988334.0}, {"date": "2010-12-01", "close": 2.9, "volume": 675423.0}, {"date": "2010-12-02", "close": 2.92, "volume": 936763.0}, {"date": "2010-12-03", "close": 2.95, "volume": 544888.0}, {"date": "2010-12-06", "close": 2.86, "volume": 605665.0}, {"date": "2010-12-07", "close": 2.95, "volume": 706676.0}, {"date": "2010-12-08", "close": 2.97, "volume": 1182013.0}, {"date": "2010-12-09", "close": 3.02, "volume": 1107995.0}, {"date": "2010-12-10", "close": 3.04, "volume": 723767.0}, {"date": "2010-12-13", "close": 3.03, "volume": 803524.0}, {"date": "2010-12-14", "close": 3.06, "volume": 779003.0}, {"date": "2010-12-15", "close": 3.05, "volume": 921079.0}, {"date": "2010-12-16", "close": 3.1, "volume": 1143137.0}, {"date": "2010-12-17", "close": 3.04, "volume": 1413058.0}, {"date": "2010-12-20", "close": 3.13, "volume": 1083888.0}, {"date": "2010-12-21", "close": 3.04, "volume": 758359.0}, {"date": "2010-12-22", "close": 3.08, "volume": 1208422.0}, {"date": "2010-12-23", "close": 2.99, "volume": 748744.0}, {"date": "2010-12-24", "close": 3.03, "volume": 250169.0}, {"date": "2010-12-29", "close": 2.96, "volume": 371869.0}, {"date": "2010-12-30", "close": 3.0, "volume": 861012.0}, {"date": "2010-12-31", "close": 2.94, "volume": 157254.0}, {"date": "2011-01-04", "close": 2.93, "volume": 743265.0}, {"date": "2011-01-05", "close": 2.91, "volume": 749266.0}, {"date": "2011-01-06", "close": 2.85, "volume": 709685.0}, {"date": "2011-01-07", "close": 2.92, "volume": 595532.0}, {"date": "2011-01-10", "close": 2.89, "volume": 896218.0}, {"date": "2011-01-11", "close": 2.86, "volume": 411442.0}, {"date": "2011-01-12", "close": 2.94, "volume": 1137651.0}, {"date": "2011-01-13", "close": 3.0, "volume": 4846577.0}, {"date": "2011-01-14", "close": 3.06, "volume": 886035.0}, {"date": "2011-01-17", "close": 3.03, "volume": 642361.0}, {"date": "2011-01-18", "close": 2.98, "volume": 615021.0}, {"date": "2011-01-19", "close": 3.05, "volume": 429345.0}, {"date": "2011-01-20", "close": 3.0, "volume": 338531.0}, {"date": "2011-01-21", "close": 3.01, "volume": 406406.0}, {"date": "2011-01-24", "close": 3.06, "volume": 267310.0}, {"date": "2011-01-25", "close": 3.08, "volume": 667063.0}, {"date": "2011-01-27", "close": 3.03, "volume": 577533.0}, {"date": "2011-01-28", "close": 3.04, "volume": 726761.0}, {"date": "2011-01-31", "close": 3.07, "volume": 818473.0}, {"date": "2011-02-01", "close": 3.04, "volume": 1200574.0}, {"date": "2011-02-02", "close": 3.1, "volume": 866875.0}, {"date": "2011-02-03", "close": 3.13, "volume": 699893.0}, {"date": "2011-02-04", "close": 3.16, "volume": 1112229.0}, {"date": "2011-02-07", "close": 3.12, "volume": 620728.0}, {"date": "2011-02-08", "close": 3.1, "volume": 980517.0}, {"date": "2011-02-09", "close": 3.05, "volume": 1520134.0}, {"date": "2011-02-10", "close": 3.02, "volume": 2581461.0}, {"date": "2011-02-11", "close": 3.07, "volume": 1273206.0}, {"date": "2011-02-14", "close": 3.14, "volume": 2085971.0}, {"date": "2011-02-15", "close": 3.16, "volume": 1068031.0}, {"date": "2011-02-16", "close": 3.22, "volume": 980820.0}, {"date": "2011-02-17", "close": 3.26, "volume": 514292.0}, {"date": "2011-02-18", "close": 3.26, "volume": 799004.0}, {"date": "2011-02-21", "close": 3.31, "volume": 1008068.0}, {"date": "2011-02-22", "close": 3.2, "volume": 1059380.0}, {"date": "2011-02-23", "close": 3.15, "volume": 1760959.0}, {"date": "2011-02-24", "close": 3.1, "volume": 2424883.0}, {"date": "2011-02-25", "close": 3.11, "volume": 2034188.0}, {"date": "2011-02-28", "close": 3.2, "volume": 695796.0}, {"date": "2011-03-01", "close": 3.18, "volume": 1827445.0}, {"date": "2011-03-02", "close": 3.16, "volume": 1271025.0}, {"date": "2011-03-03", "close": 3.17, "volume": 748337.0}, {"date": "2011-03-04", "close": 3.26, "volume": 794932.0}, {"date": "2011-03-07", "close": 3.16, "volume": 645087.0}, {"date": "2011-03-08", "close": 3.13, "volume": 1401541.0}, {"date": "2011-03-09", "close": 3.16, "volume": 916023.0}, {"date": "2011-03-10", "close": 3.12, "volume": 638635.0}, {"date": "2011-03-11", "close": 3.1, "volume": 715546.0}, {"date": "2011-03-14", "close": 3.06, "volume": 826482.0}, {"date": "2011-03-15", "close": 3.02, "volume": 735420.0}, {"date": "2011-03-16", "close": 3.06, "volume": 3395319.0}, {"date": "2011-03-17", "close": 3.08, "volume": 1865031.0}, {"date": "2011-03-18", "close": 3.16, "volume": 703000.0}, {"date": "2011-03-21", "close": 3.12, "volume": 708958.0}, {"date": "2011-03-22", "close": 3.07, "volume": 1073569.0}, {"date": "2011-03-23", "close": 3.07, "volume": 592886.0}, {"date": "2011-03-24", "close": 3.14, "volume": 444711.0}, {"date": "2011-03-25", "close": 3.15, "volume": 992420.0}, {"date": "2011-03-28", "close": 3.15, "volume": 544884.0}, {"date": "2011-03-29", "close": 3.15, "volume": 1463931.0}, {"date": "2011-03-30", "close": 3.17, "volume": 1220651.0}, {"date": "2011-03-31", "close": 3.12, "volume": 694898.0}, {"date": "2011-04-01", "close": 3.12, "volume": 2213943.0}, {"date": "2011-04-04", "close": 3.18, "volume": 576623.0}, {"date": "2011-04-05", "close": 3.16, "volume": 819304.0}, {"date": "2011-04-06", "close": 3.17, "volume": 725828.0}, {"date": "2011-04-07", "close": 3.16, "volume": 900078.0}, {"date": "2011-04-08", "close": 3.2, "volume": 873930.0}, {"date": "2011-04-11", "close": 3.16, "volume": 986433.0}, {"date": "2011-04-12", "close": 3.16, "volume": 940471.0}, {"date": "2011-04-13", "close": 3.2, "volume": 734111.0}, {"date": "2011-04-14", "close": 3.19, "volume": 1321951.0}, {"date": "2011-04-15", "close": 3.22, "volume": 759180.0}, {"date": "2011-04-18", "close": 3.23, "volume": 916330.0}, {"date": "2011-04-19", "close": 3.21, "volume": 1248288.0}, {"date": "2011-04-20", "close": 3.22, "volume": 507370.0}, {"date": "2011-04-21", "close": 3.3, "volume": 814507.0}, {"date": "2011-04-27", "close": 3.27, "volume": 527053.0}, {"date": "2011-04-28", "close": 3.23, "volume": 760708.0}, {"date": "2011-04-29", "close": 3.2, "volume": 1396210.0}, {"date": "2011-05-02", "close": 3.2, "volume": 812201.0}, {"date": "2011-05-03", "close": 3.18, "volume": 1286030.0}, {"date": "2011-05-04", "close": 3.16, "volume": 1678804.0}, {"date": "2011-05-05", "close": 3.13, "volume": 939129.0}, {"date": "2011-05-06", "close": 3.16, "volume": 1587224.0}, {"date": "2011-05-09", "close": 3.11, "volume": 799516.0}, {"date": "2011-05-10", "close": 3.06, "volume": 1292201.0}, {"date": "2011-05-11", "close": 3.08, "volume": 2332690.0}, {"date": "2011-05-12", "close": 3.08, "volume": 2239590.0}, {"date": "2011-05-13", "close": 3.09, "volume": 1809511.0}, {"date": "2011-05-16", "close": 3.11, "volume": 371465.0}, {"date": "2011-05-17", "close": 3.17, "volume": 660493.0}, {"date": "2011-05-18", "close": 3.21, "volume": 925831.0}, {"date": "2011-05-19", "close": 3.26, "volume": 926973.0}, {"date": "2011-05-20", "close": 3.27, "volume": 1586174.0}, {"date": "2011-05-23", "close": 3.28, "volume": 1291098.0}, {"date": "2011-05-24", "close": 3.26, "volume": 1248811.0}, {"date": "2011-05-25", "close": 3.25, "volume": 1225465.0}, {"date": "2011-05-26", "close": 3.26, "volume": 920972.0}, {"date": "2011-05-27", "close": 3.27, "volume": 590769.0}, {"date": "2011-05-30", "close": 3.29, "volume": 888551.0}, {"date": "2011-05-31", "close": 3.34, "volume": 709335.0}, {"date": "2011-06-01", "close": 3.37, "volume": 1215848.0}, {"date": "2011-06-02", "close": 3.31, "volume": 740168.0}, {"date": "2011-06-03", "close": 3.3, "volume": 1127660.0}, {"date": "2011-06-06", "close": 3.3, "volume": 922340.0}, {"date": "2011-06-07", "close": 3.33, "volume": 1481097.0}, {"date": "2011-06-08", "close": 3.38, "volume": 1271507.0}, {"date": "2011-06-09", "close": 3.44, "volume": 847475.0}, {"date": "2011-06-10", "close": 3.43, "volume": 1229129.0}, {"date": "2011-06-14", "close": 3.42, "volume": 1431489.0}, {"date": "2011-06-15", "close": 3.4, "volume": 1852931.0}, {"date": "2011-06-16", "close": 3.4, "volume": 2397062.0}, {"date": "2011-06-17", "close": 3.36, "volume": 1777816.0}, {"date": "2011-06-20", "close": 3.36, "volume": 799292.0}, {"date": "2011-06-21", "close": 3.38, "volume": 869178.0}, {"date": "2011-06-22", "close": 3.4, "volume": 742347.0}, {"date": "2011-06-23", "close": 3.39, "volume": 942983.0}, {"date": "2011-06-24", "close": 3.26, "volume": 1316140.0}, {"date": "2011-06-27", "close": 3.24, "volume": 1280877.0}, {"date": "2011-06-28", "close": 3.21, "volume": 1280151.0}, {"date": "2011-06-29", "close": 3.16, "volume": 1520259.0}, {"date": "2011-06-30", "close": 3.2, "volume": 1788362.0}, {"date": "2011-07-01", "close": 3.21, "volume": 1127969.0}, {"date": "2011-07-04", "close": 3.2, "volume": 746220.0}, {"date": "2011-07-05", "close": 3.17, "volume": 1062523.0}, {"date": "2011-07-06", "close": 3.18, "volume": 1804266.0}, {"date": "2011-07-07", "close": 3.16, "volume": 1197451.0}, {"date": "2011-07-08", "close": 3.18, "volume": 980993.0}, {"date": "2011-07-11", "close": 3.11, "volume": 1321977.0}, {"date": "2011-07-12", "close": 3.09, "volume": 978675.0}, {"date": "2011-07-13", "close": 3.14, "volume": 975694.0}, {"date": "2011-07-14", "close": 3.1, "volume": 580114.0}, {"date": "2011-07-15", "close": 3.14, "volume": 1451504.0}, {"date": "2011-07-18", "close": 3.15, "volume": 759016.0}, {"date": "2011-07-19", "close": 3.2, "volume": 1223376.0}, {"date": "2011-07-20", "close": 3.26, "volume": 1565792.0}, {"date": "2011-07-21", "close": 3.25, "volume": 1201099.0}, {"date": "2011-07-22", "close": 3.36, "volume": 1050787.0}, {"date": "2011-07-25", "close": 3.25, "volume": 1284070.0}, {"date": "2011-07-26", "close": 3.32, "volume": 1223313.0}, {"date": "2011-07-27", "close": 3.22, "volume": 827176.0}, {"date": "2011-07-28", "close": 3.2, "volume": 1048124.0}, {"date": "2011-07-29", "close": 3.12, "volume": 437661.0}, {"date": "2011-08-01", "close": 3.11, "volume": 781160.0}, {"date": "2011-08-02", "close": 3.12, "volume": 708741.0}, {"date": "2011-08-03", "close": 3.08, "volume": 658391.0}, {"date": "2011-08-04", "close": 3.03, "volume": 4113028.0}, {"date": "2011-08-05", "close": 3.03, "volume": 1238967.0}, {"date": "2011-08-08", "close": 2.92, "volume": 1992528.0}, {"date": "2011-08-09", "close": 2.96, "volume": 2551164.0}, {"date": "2011-08-10", "close": 2.82, "volume": 1654757.0}, {"date": "2011-08-11", "close": 2.84, "volume": 2269327.0}, {"date": "2011-08-12", "close": 2.89, "volume": 1424269.0}, {"date": "2011-08-15", "close": 3.06, "volume": 743678.0}, {"date": "2011-08-16", "close": 3.14, "volume": 1761465.0}, {"date": "2011-08-17", "close": 3.25, "volume": 1536898.0}, {"date": "2011-08-18", "close": 3.12, "volume": 972476.0}, {"date": "2011-08-19", "close": 3.07, "volume": 1483051.0}, {"date": "2011-08-22", "close": 2.99, "volume": 1307032.0}, {"date": "2011-08-23", "close": 3.0, "volume": 2120221.0}, {"date": "2011-08-24", "close": 3.07, "volume": 597291.0}, {"date": "2011-08-25", "close": 3.09, "volume": 691337.0}, {"date": "2011-08-26", "close": 3.08, "volume": 512222.0}, {"date": "2011-08-29", "close": 3.22, "volume": 906238.0}, {"date": "2011-08-30", "close": 3.3, "volume": 1024076.0}, {"date": "2011-08-31", "close": 3.3, "volume": 927475.0}, {"date": "2011-09-01", "close": 3.33, "volume": 2201846.0}, {"date": "2011-09-02", "close": 3.25, "volume": 1003577.0}, {"date": "2011-09-05", "close": 3.16, "volume": 929610.0}, {"date": "2011-09-06", "close": 3.11, "volume": 821457.0}, {"date": "2011-09-07", "close": 3.11, "volume": 2468195.0}, {"date": "2011-09-08", "close": 3.23, "volume": 2401709.0}, {"date": "2011-09-09", "close": 3.28, "volume": 876909.0}, {"date": "2011-09-12", "close": 3.22, "volume": 1292821.0}, {"date": "2011-09-13", "close": 3.24, "volume": 722526.0}, {"date": "2011-09-14", "close": 3.2, "volume": 1118172.0}, {"date": "2011-09-15", "close": 3.23, "volume": 1623301.0}, {"date": "2011-09-16", "close": 3.31, "volume": 1386529.0}, {"date": "2011-09-19", "close": 3.27, "volume": 195382.0}, {"date": "2011-09-20", "close": 3.27, "volume": 423501.0}, {"date": "2011-09-21", "close": 3.26, "volume": 2158980.0}, {"date": "2011-09-22", "close": 3.2, "volume": 1122880.0}, {"date": "2011-09-23", "close": 3.15, "volume": 865924.0}, {"date": "2011-09-26", "close": 3.09, "volume": 929528.0}, {"date": "2011-09-27", "close": 3.15, "volume": 964099.0}, {"date": "2011-09-28", "close": 3.22, "volume": 2568841.0}, {"date": "2011-09-29", "close": 3.17, "volume": 902832.0}, {"date": "2011-09-30", "close": 3.13, "volume": 654932.0}, {"date": "2011-10-03", "close": 3.0, "volume": 1653964.0}, {"date": "2011-10-04", "close": 3.12, "volume": 2118884.0}, {"date": "2011-10-05", "close": 3.26, "volume": 1535673.0}, {"date": "2011-10-06", "close": 3.35, "volume": 4210834.0}, {"date": "2011-10-07", "close": 3.26, "volume": 1059674.0}, {"date": "2011-10-10", "close": 3.25, "volume": 758051.0}, {"date": "2011-10-11", "close": 3.21, "volume": 1255807.0}, {"date": "2011-10-12", "close": 3.18, "volume": 1441264.0}, {"date": "2011-10-13", "close": 3.13, "volume": 1279440.0}, {"date": "2011-10-14", "close": 3.13, "volume": 1316340.0}, {"date": "2011-10-17", "close": 3.21, "volume": 449020.0}, {"date": "2011-10-18", "close": 3.17, "volume": 688639.0}, {"date": "2011-10-19", "close": 3.22, "volume": 828244.0}, {"date": "2011-10-20", "close": 3.16, "volume": 898519.0}, {"date": "2011-10-21", "close": 3.24, "volume": 12585572.0}, {"date": "2011-10-24", "close": 3.36, "volume": 511705.0}, {"date": "2011-10-25", "close": 3.34, "volume": 1405249.0}, {"date": "2011-10-26", "close": 3.28, "volume": 854726.0}, {"date": "2011-10-27", "close": 3.36, "volume": 375524.0}, {"date": "2011-10-28", "close": 3.33, "volume": 926739.0}, {"date": "2011-10-31", "close": 3.27, "volume": 1381067.0}, {"date": "2011-11-01", "close": 3.14, "volume": 1618037.0}, {"date": "2011-11-02", "close": 3.16, "volume": 1152414.0}, {"date": "2011-11-03", "close": 3.18, "volume": 563102.0}, {"date": "2011-11-04", "close": 3.25, "volume": 883041.0}, {"date": "2011-11-07", "close": 3.19, "volume": 1058389.0}, {"date": "2011-11-08", "close": 3.21, "volume": 542735.0}, {"date": "2011-11-09", "close": 3.22, "volume": 1323880.0}, {"date": "2011-11-10", "close": 3.2, "volume": 836738.0}, {"date": "2011-11-11", "close": 3.27, "volume": 563871.0}, {"date": "2011-11-14", "close": 3.2, "volume": 553566.0}, {"date": "2011-11-15", "close": 3.12, "volume": 1051645.0}, {"date": "2011-11-16", "close": 3.16, "volume": 1445160.0}, {"date": "2011-11-17", "close": 3.23, "volume": 1348899.0}, {"date": "2011-11-18", "close": 3.19, "volume": 481388.0}, {"date": "2011-11-21", "close": 3.14, "volume": 686191.0}, {"date": "2011-11-22", "close": 3.08, "volume": 1310010.0}, {"date": "2011-11-23", "close": 3.12, "volume": 752158.0}, {"date": "2011-11-24", "close": 3.16, "volume": 965193.0}, {"date": "2011-11-25", "close": 3.18, "volume": 412298.0}, {"date": "2011-11-28", "close": 3.11, "volume": 1341050.0}, {"date": "2011-11-29", "close": 3.16, "volume": 677285.0}, {"date": "2011-11-30", "close": 3.23, "volume": 889340.0}, {"date": "2011-12-01", "close": 3.21, "volume": 849568.0}, {"date": "2011-12-02", "close": 3.3, "volume": 709858.0}, {"date": "2011-12-05", "close": 3.31, "volume": 710170.0}, {"date": "2011-12-06", "close": 3.31, "volume": 648439.0}, {"date": "2011-12-07", "close": 3.37, "volume": 801264.0}, {"date": "2011-12-08", "close": 3.28, "volume": 710577.0}, {"date": "2011-12-09", "close": 3.24, "volume": 1425689.0}, {"date": "2011-12-12", "close": 3.31, "volume": 1553134.0}, {"date": "2011-12-13", "close": 3.3, "volume": 1138260.0}, {"date": "2011-12-14", "close": 3.29, "volume": 532807.0}, {"date": "2011-12-15", "close": 3.26, "volume": 2087608.0}, {"date": "2011-12-16", "close": 3.3, "volume": 955946.0}, {"date": "2011-12-19", "close": 3.3, "volume": 608604.0}, {"date": "2011-12-20", "close": 3.33, "volume": 495221.0}, {"date": "2011-12-21", "close": 3.34, "volume": 1193961.0}, {"date": "2011-12-22", "close": 3.22, "volume": 741664.0}, {"date": "2011-12-23", "close": 3.27, "volume": 375325.0}, {"date": "2011-12-28", "close": 3.26, "volume": 542114.0}, {"date": "2011-12-29", "close": 3.23, "volume": 458909.0}, {"date": "2011-12-30", "close": 3.2, "volume": 322818.0}, {"date": "2012-01-03", "close": 3.18, "volume": 392900.0}, {"date": "2012-01-04", "close": 3.16, "volume": 1214648.0}, {"date": "2012-01-05", "close": 3.17, "volume": 2017550.0}, {"date": "2012-01-06", "close": 3.18, "volume": 1458704.0}, {"date": "2012-01-09", "close": 3.25, "volume": 1488625.0}, {"date": "2012-01-10", "close": 3.28, "volume": 1580096.0}, {"date": "2012-01-11", "close": 3.25, "volume": 1544845.0}, {"date": "2012-01-12", "close": 3.29, "volume": 338178.0}, {"date": "2012-01-13", "close": 3.29, "volume": 695796.0}, {"date": "2012-01-16", "close": 3.23, "volume": 387239.0}, {"date": "2012-01-17", "close": 3.29, "volume": 712770.0}, {"date": "2012-01-18", "close": 3.33, "volume": 3799656.0}, {"date": "2012-01-19", "close": 3.31, "volume": 812856.0}, {"date": "2012-01-20", "close": 3.29, "volume": 1109909.0}, {"date": "2012-01-23", "close": 3.27, "volume": 1106353.0}, {"date": "2012-01-24", "close": 3.28, "volume": 213968.0}, {"date": "2012-01-25", "close": 3.27, "volume": 541739.0}, {"date": "2012-01-27", "close": 3.27, "volume": 1122122.0}, {"date": "2012-01-30", "close": 3.25, "volume": 450835.0}, {"date": "2012-01-31", "close": 3.25, "volume": 893672.0}, {"date": "2012-02-01", "close": 3.26, "volume": 910529.0}, {"date": "2012-02-02", "close": 3.27, "volume": 557617.0}, {"date": "2012-02-03", "close": 3.29, "volume": 710305.0}, {"date": "2012-02-06", "close": 3.27, "volume": 729176.0}, {"date": "2012-02-07", "close": 3.26, "volume": 2301575.0}, {"date": "2012-02-08", "close": 3.24, "volume": 1760867.0}, {"date": "2012-02-09", "close": 3.24, "volume": 578851.0}, {"date": "2012-02-10", "close": 3.23, "volume": 812909.0}, {"date": "2012-02-13", "close": 3.23, "volume": 743627.0}, {"date": "2012-02-14", "close": 3.18, "volume": 1147985.0}, {"date": "2012-02-15", "close": 3.2, "volume": 630040.0}, {"date": "2012-02-16", "close": 3.16, "volume": 776148.0}, {"date": "2012-02-17", "close": 3.15, "volume": 856743.0}, {"date": "2012-02-20", "close": 3.19, "volume": 1558078.0}, {"date": "2012-02-21", "close": 3.15, "volume": 3540442.0}, {"date": "2012-02-22", "close": 3.14, "volume": 1257750.0}, {"date": "2012-02-23", "close": 3.1, "volume": 1186216.0}, {"date": "2012-02-24", "close": 3.08, "volume": 2012324.0}, {"date": "2012-02-27", "close": 3.08, "volume": 2674369.0}, {"date": "2012-02-28", "close": 3.1, "volume": 788238.0}, {"date": "2012-02-29", "close": 3.14, "volume": 947193.0}, {"date": "2012-03-01", "close": 3.12, "volume": 465284.0}, {"date": "2012-03-02", "close": 3.12, "volume": 1029490.0}, {"date": "2012-03-05", "close": 3.11, "volume": 655399.0}, {"date": "2012-03-06", "close": 3.07, "volume": 2508767.0}, {"date": "2012-03-07", "close": 3.06, "volume": 1204057.0}, {"date": "2012-03-08", "close": 3.03, "volume": 1073942.0}, {"date": "2012-03-09", "close": 3.04, "volume": 1575406.0}, {"date": "2012-03-12", "close": 3.03, "volume": 1323358.0}, {"date": "2012-03-13", "close": 3.03, "volume": 1521377.0}, {"date": "2012-03-14", "close": 3.03, "volume": 1406674.0}, {"date": "2012-03-15", "close": 3.06, "volume": 1767053.0}, {"date": "2012-03-16", "close": 3.08, "volume": 1698277.0}, {"date": "2012-03-19", "close": 3.08, "volume": 549103.0}, {"date": "2012-03-20", "close": 3.06, "volume": 868276.0}, {"date": "2012-03-21", "close": 3.12, "volume": 1647530.0}, {"date": "2012-03-22", "close": 3.1, "volume": 237181.0}, {"date": "2012-03-23", "close": 3.1, "volume": 334619.0}, {"date": "2012-03-26", "close": 3.1, "volume": 264273.0}, {"date": "2012-03-27", "close": 3.12, "volume": 640906.0}, {"date": "2012-03-28", "close": 3.13, "volume": 460749.0}, {"date": "2012-03-29", "close": 3.15, "volume": 415228.0}, {"date": "2012-03-30", "close": 3.16, "volume": 1311299.0}, {"date": "2012-04-02", "close": 3.17, "volume": 447669.0}, {"date": "2012-04-03", "close": 3.17, "volume": 467245.0}, {"date": "2012-04-04", "close": 3.17, "volume": 704315.0}, {"date": "2012-04-05", "close": 3.12, "volume": 411375.0}, {"date": "2012-04-10", "close": 3.12, "volume": 1873432.0}, {"date": "2012-04-11", "close": 3.07, "volume": 784757.0}, {"date": "2012-04-12", "close": 3.09, "volume": 579568.0}, {"date": "2012-04-13", "close": 3.15, "volume": 2021821.0}, {"date": "2012-04-16", "close": 3.14, "volume": 997806.0}, {"date": "2012-04-17", "close": 3.14, "volume": 633793.0}, {"date": "2012-04-18", "close": 3.19, "volume": 1662182.0}, {"date": "2012-04-19", "close": 3.19, "volume": 930221.0}, {"date": "2012-04-20", "close": 3.18, "volume": 2295154.0}, {"date": "2012-04-23", "close": 3.21, "volume": 550296.0}, {"date": "2012-04-24", "close": 3.23, "volume": 677248.0}, {"date": "2012-04-26", "close": 3.28, "volume": 694642.0}, {"date": "2012-04-27", "close": 3.29, "volume": 585482.0}, {"date": "2012-04-30", "close": 3.31, "volume": 664818.0}, {"date": "2012-05-01", "close": 3.36, "volume": 556618.0}, {"date": "2012-05-02", "close": 3.32, "volume": 856473.0}, {"date": "2012-05-03", "close": 3.33, "volume": 672445.0}, {"date": "2012-05-04", "close": 3.3, "volume": 385686.0}, {"date": "2012-05-07", "close": 3.24, "volume": 608550.0}, {"date": "2012-05-08", "close": 3.32, "volume": 955258.0}, {"date": "2012-05-09", "close": 3.3, "volume": 756089.0}, {"date": "2012-05-10", "close": 3.29, "volume": 456368.0}, {"date": "2012-05-11", "close": 3.28, "volume": 737370.0}, {"date": "2012-05-14", "close": 3.27, "volume": 1103620.0}, {"date": "2012-05-15", "close": 3.3, "volume": 1093298.0}, {"date": "2012-05-16", "close": 3.24, "volume": 1354727.0}, {"date": "2012-05-17", "close": 3.35, "volume": 979726.0}, {"date": "2012-05-18", "close": 3.22, "volume": 635886.0}, {"date": "2012-05-21", "close": 3.3, "volume": 748773.0}, {"date": "2012-05-22", "close": 3.27, "volume": 807137.0}, {"date": "2012-05-23", "close": 3.27, "volume": 480394.0}, {"date": "2012-05-24", "close": 3.23, "volume": 744539.0}, {"date": "2012-05-25", "close": 3.22, "volume": 228465.0}, {"date": "2012-05-28", "close": 3.28, "volume": 1348398.0}, {"date": "2012-05-29", "close": 3.28, "volume": 830337.0}, {"date": "2012-05-30", "close": 3.25, "volume": 1112757.0}, {"date": "2012-05-31", "close": 3.28, "volume": 866174.0}, {"date": "2012-06-01", "close": 3.29, "volume": 914780.0}, {"date": "2012-06-04", "close": 3.3, "volume": 865920.0}, {"date": "2012-06-05", "close": 3.31, "volume": 1364523.0}, {"date": "2012-06-06", "close": 3.32, "volume": 666248.0}, {"date": "2012-06-07", "close": 3.37, "volume": 915649.0}, {"date": "2012-06-08", "close": 3.35, "volume": 918349.0}, {"date": "2012-06-12", "close": 3.36, "volume": 882469.0}, {"date": "2012-06-13", "close": 3.42, "volume": 1445711.0}, {"date": "2012-06-14", "close": 3.4, "volume": 1087715.0}, {"date": "2012-06-15", "close": 3.37, "volume": 2765257.0}, {"date": "2012-06-18", "close": 3.45, "volume": 814850.0}, {"date": "2012-06-19", "close": 3.45, "volume": 984713.0}, {"date": "2012-06-20", "close": 3.43, "volume": 872531.0}, {"date": "2012-06-21", "close": 3.47, "volume": 1663044.0}, {"date": "2012-06-22", "close": 3.42, "volume": 896348.0}, {"date": "2012-06-25", "close": 3.34, "volume": 596713.0}, {"date": "2012-06-26", "close": 3.3, "volume": 1215505.0}, {"date": "2012-06-27", "close": 3.26, "volume": 1051798.0}, {"date": "2012-06-28", "close": 3.25, "volume": 1077850.0}, {"date": "2012-06-29", "close": 3.31, "volume": 1343218.0}, {"date": "2012-07-02", "close": 3.38, "volume": 761200.0}, {"date": "2012-07-03", "close": 3.41, "volume": 1144362.0}, {"date": "2012-07-04", "close": 3.42, "volume": 919935.0}, {"date": "2012-07-05", "close": 3.36, "volume": 275864.0}, {"date": "2012-07-06", "close": 3.35, "volume": 628771.0}, {"date": "2012-07-09", "close": 3.3, "volume": 768262.0}, {"date": "2012-07-10", "close": 3.33, "volume": 744357.0}, {"date": "2012-07-11", "close": 3.34, "volume": 820634.0}, {"date": "2012-07-12", "close": 3.35, "volume": 356454.0}, {"date": "2012-07-13", "close": 3.38, "volume": 331745.0}, {"date": "2012-07-16", "close": 3.36, "volume": 356736.0}, {"date": "2012-07-17", "close": 3.39, "volume": 282271.0}, {"date": "2012-07-18", "close": 3.4, "volume": 296013.0}, {"date": "2012-07-19", "close": 3.46, "volume": 728927.0}, {"date": "2012-07-20", "close": 3.47, "volume": 662855.0}, {"date": "2012-07-23", "close": 3.44, "volume": 543622.0}, {"date": "2012-07-24", "close": 3.37, "volume": 335666.0}, {"date": "2012-07-25", "close": 3.39, "volume": 552820.0}, {"date": "2012-07-26", "close": 3.38, "volume": 445614.0}, {"date": "2012-07-27", "close": 3.45, "volume": 525168.0}, {"date": "2012-07-30", "close": 3.44, "volume": 719000.0}, {"date": "2012-07-31", "close": 3.46, "volume": 1702735.0}, {"date": "2012-08-01", "close": 3.42, "volume": 1476961.0}, {"date": "2012-08-02", "close": 3.45, "volume": 733241.0}, {"date": "2012-08-03", "close": 3.46, "volume": 682493.0}, {"date": "2012-08-06", "close": 3.49, "volume": 303942.0}, {"date": "2012-08-07", "close": 3.47, "volume": 325974.0}, {"date": "2012-08-08", "close": 3.45, "volume": 693609.0}, {"date": "2012-08-09", "close": 3.45, "volume": 470787.0}, {"date": "2012-08-10", "close": 3.49, "volume": 512385.0}, {"date": "2012-08-13", "close": 3.54, "volume": 527168.0}, {"date": "2012-08-14", "close": 3.5, "volume": 415111.0}, {"date": "2012-08-15", "close": 3.45, "volume": 443236.0}, {"date": "2012-08-16", "close": 3.5, "volume": 536188.0}, {"date": "2012-08-17", "close": 3.51, "volume": 306639.0}, {"date": "2012-08-20", "close": 3.52, "volume": 314656.0}, {"date": "2012-08-21", "close": 3.53, "volume": 274120.0}, {"date": "2012-08-22", "close": 3.51, "volume": 932351.0}, {"date": "2012-08-23", "close": 3.48, "volume": 670407.0}, {"date": "2012-08-24", "close": 3.49, "volume": 348340.0}, {"date": "2012-08-27", "close": 3.47, "volume": 147334.0}, {"date": "2012-08-28", "close": 3.47, "volume": 661754.0}, {"date": "2012-08-29", "close": 3.46, "volume": 248854.0}, {"date": "2012-08-30", "close": 3.46, "volume": 696036.0}, {"date": "2012-08-31", "close": 3.48, "volume": 3054978.0}, {"date": "2012-09-03", "close": 3.5, "volume": 557083.0}, {"date": "2012-09-04", "close": 3.54, "volume": 1030005.0}, {"date": "2012-09-05", "close": 3.61, "volume": 890394.0}, {"date": "2012-09-06", "close": 3.56, "volume": 1319439.0}, {"date": "2012-09-07", "close": 3.63, "volume": 760224.0}, {"date": "2012-09-10", "close": 3.54, "volume": 544638.0}, {"date": "2012-09-11", "close": 3.53, "volume": 402151.0}, {"date": "2012-09-12", "close": 3.51, "volume": 651747.0}, {"date": "2012-09-13", "close": 3.55, "volume": 553899.0}, {"date": "2012-09-14", "close": 3.53, "volume": 280234.0}, {"date": "2012-09-17", "close": 3.5, "volume": 590931.0}, {"date": "2012-09-18", "close": 3.43, "volume": 1292487.0}, {"date": "2012-09-19", "close": 3.41, "volume": 1817941.0}, {"date": "2012-09-20", "close": 3.46, "volume": 1451207.0}, {"date": "2012-09-21", "close": 3.41, "volume": 1151826.0}, {"date": "2012-09-24", "close": 3.4, "volume": 1039691.0}, {"date": "2012-09-25", "close": 3.34, "volume": 1495350.0}, {"date": "2012-09-26", "close": 3.41, "volume": 767485.0}, {"date": "2012-09-27", "close": 3.42, "volume": 1004813.0}, {"date": "2012-09-28", "close": 3.43, "volume": 1183250.0}, {"date": "2012-10-01", "close": 3.46, "volume": 565404.0}, {"date": "2012-10-02", "close": 3.56, "volume": 1253717.0}, {"date": "2012-10-03", "close": 3.56, "volume": 559189.0}, {"date": "2012-10-04", "close": 3.59, "volume": 1147380.0}, {"date": "2012-10-05", "close": 3.51, "volume": 580163.0}, {"date": "2012-10-08", "close": 3.42, "volume": 864222.0}, {"date": "2012-10-09", "close": 3.47, "volume": 682147.0}, {"date": "2012-10-10", "close": 3.41, "volume": 942304.0}, {"date": "2012-10-11", "close": 3.44, "volume": 623542.0}, {"date": "2012-10-12", "close": 3.46, "volume": 444173.0}, {"date": "2012-10-15", "close": 3.48, "volume": 384192.0}, {"date": "2012-10-16", "close": 3.46, "volume": 585489.0}, {"date": "2012-10-17", "close": 3.5, "volume": 1109485.0}, {"date": "2012-10-19", "close": 3.54, "volume": 1235241.0}, {"date": "2012-10-22", "close": 3.6, "volume": 814360.0}, {"date": "2012-10-23", "close": 3.62, "volume": 1927500.0}, {"date": "2012-10-24", "close": 3.56, "volume": 1675508.0}, {"date": "2012-10-25", "close": 3.56, "volume": 1568574.0}, {"date": "2012-10-26", "close": 3.57, "volume": 2673244.0}, {"date": "2012-10-29", "close": 3.66, "volume": 757880.0}, {"date": "2012-10-30", "close": 3.61, "volume": 1093324.0}, {"date": "2012-10-31", "close": 3.63, "volume": 2060889.0}, {"date": "2012-11-01", "close": 3.6, "volume": 1388635.0}, {"date": "2012-11-02", "close": 3.68, "volume": 1859133.0}, {"date": "2012-11-05", "close": 3.62, "volume": 1193877.0}, {"date": "2012-11-06", "close": 3.62, "volume": 789402.0}, {"date": "2012-11-07", "close": 3.64, "volume": 911148.0}, {"date": "2012-11-08", "close": 3.63, "volume": 903188.0}, {"date": "2012-11-09", "close": 3.6, "volume": 964959.0}, {"date": "2012-11-12", "close": 3.58, "volume": 729807.0}, {"date": "2012-11-13", "close": 3.51, "volume": 1168424.0}, {"date": "2012-11-14", "close": 3.56, "volume": 399067.0}, {"date": "2012-11-15", "close": 3.51, "volume": 475713.0}, {"date": "2012-11-16", "close": 3.54, "volume": 505385.0}, {"date": "2012-11-19", "close": 3.6, "volume": 485515.0}, {"date": "2012-11-20", "close": 3.64, "volume": 560043.0}, {"date": "2012-11-21", "close": 3.58, "volume": 446623.0}, {"date": "2012-11-22", "close": 3.59, "volume": 523136.0}, {"date": "2012-11-23", "close": 3.57, "volume": 452588.0}, {"date": "2012-11-26", "close": 3.59, "volume": 742785.0}, {"date": "2012-11-27", "close": 3.61, "volume": 595448.0}, {"date": "2012-11-28", "close": 3.55, "volume": 736949.0}, {"date": "2012-11-29", "close": 3.6, "volume": 302974.0}, {"date": "2012-11-30", "close": 3.58, "volume": 839985.0}, {"date": "2012-12-03", "close": 3.59, "volume": 854197.0}, {"date": "2012-12-04", "close": 3.53, "volume": 877361.0}, {"date": "2012-12-05", "close": 3.59, "volume": 1325688.0}, {"date": "2012-12-06", "close": 3.56, "volume": 868776.0}, {"date": "2012-12-07", "close": 3.64, "volume": 1949523.0}, {"date": "2012-12-10", "close": 3.68, "volume": 718358.0}, {"date": "2012-12-11", "close": 3.73, "volume": 704272.0}, {"date": "2012-12-12", "close": 3.76, "volume": 698798.0}, {"date": "2012-12-13", "close": 3.7, "volume": 1256386.0}, {"date": "2012-12-14", "close": 3.8, "volume": 1585051.0}, {"date": "2012-12-17", "close": 3.89, "volume": 1382250.0}, {"date": "2012-12-18", "close": 3.75, "volume": 1633053.0}, {"date": "2012-12-19", "close": 3.79, "volume": 697376.0}, {"date": "2012-12-20", "close": 3.84, "volume": 1982654.0}, {"date": "2012-12-21", "close": 3.76, "volume": 1875443.0}, {"date": "2012-12-24", "close": 3.77, "volume": 123387.0}, {"date": "2012-12-27", "close": 3.75, "volume": 156377.0}, {"date": "2012-12-28", "close": 3.85, "volume": 700970.0}, {"date": "2012-12-31", "close": 3.76, "volume": 768725.0}, {"date": "2013-01-02", "close": 3.78, "volume": 262393.0}, {"date": "2013-01-03", "close": 3.86, "volume": 831243.0}, {"date": "2013-01-04", "close": 3.79, "volume": 1070574.0}, {"date": "2013-01-07", "close": 3.67, "volume": 1011041.0}, {"date": "2013-01-08", "close": 3.65, "volume": 708457.0}, {"date": "2013-01-09", "close": 3.69, "volume": 427354.0}, {"date": "2013-01-10", "close": 3.71, "volume": 704461.0}, {"date": "2013-01-11", "close": 3.8, "volume": 526725.0}, {"date": "2013-01-14", "close": 3.8, "volume": 1075207.0}, {"date": "2013-01-15", "close": 3.75, "volume": 542683.0}, {"date": "2013-01-16", "close": 3.76, "volume": 636202.0}, {"date": "2013-01-17", "close": 3.73, "volume": 964307.0}, {"date": "2013-01-18", "close": 3.67, "volume": 882585.0}, {"date": "2013-01-21", "close": 3.72, "volume": 949831.0}, {"date": "2013-01-22", "close": 3.69, "volume": 783856.0}, {"date": "2013-01-23", "close": 3.71, "volume": 556992.0}, {"date": "2013-01-24", "close": 3.67, "volume": 708884.0}, {"date": "2013-01-25", "close": 3.76, "volume": 2330568.0}, {"date": "2013-01-29", "close": 3.79, "volume": 558791.0}, {"date": "2013-01-30", "close": 3.8, "volume": 870727.0}, {"date": "2013-01-31", "close": 3.82, "volume": 800507.0}, {"date": "2013-02-01", "close": 3.92, "volume": 1134313.0}, {"date": "2013-02-04", "close": 3.92, "volume": 1123512.0}, {"date": "2013-02-05", "close": 3.76, "volume": 1623229.0}, {"date": "2013-02-06", "close": 3.85, "volume": 1143722.0}, {"date": "2013-02-07", "close": 3.94, "volume": 1240296.0}, {"date": "2013-02-08", "close": 4.04, "volume": 1031320.0}, {"date": "2013-02-11", "close": 3.94, "volume": 808370.0}, {"date": "2013-02-12", "close": 3.98, "volume": 638616.0}, {"date": "2013-02-13", "close": 3.88, "volume": 641473.0}, {"date": "2013-02-14", "close": 3.86, "volume": 960058.0}, {"date": "2013-02-15", "close": 3.88, "volume": 505109.0}, {"date": "2013-02-18", "close": 3.86, "volume": 735943.0}, {"date": "2013-02-19", "close": 3.93, "volume": 792491.0}, {"date": "2013-02-20", "close": 3.83, "volume": 1088485.0}, {"date": "2013-02-21", "close": 3.8, "volume": 587671.0}, {"date": "2013-02-22", "close": 3.84, "volume": 1589239.0}, {"date": "2013-02-25", "close": 3.89, "volume": 505850.0}, {"date": "2013-02-26", "close": 3.88, "volume": 371744.0}, {"date": "2013-02-27", "close": 3.95, "volume": 761904.0}, {"date": "2013-02-28", "close": 3.95, "volume": 743408.0}, {"date": "2013-03-01", "close": 3.89, "volume": 857597.0}, {"date": "2013-03-04", "close": 3.85, "volume": 701577.0}, {"date": "2013-03-05", "close": 3.93, "volume": 1088702.0}, {"date": "2013-03-06", "close": 3.95, "volume": 672665.0}, {"date": "2013-03-07", "close": 3.98, "volume": 706924.0}, {"date": "2013-03-08", "close": 3.96, "volume": 793229.0}, {"date": "2013-03-11", "close": 3.99, "volume": 441921.0}, {"date": "2013-03-12", "close": 3.98, "volume": 354580.0}, {"date": "2013-03-13", "close": 3.95, "volume": 390864.0}, {"date": "2013-03-14", "close": 3.93, "volume": 467902.0}, {"date": "2013-03-15", "close": 3.94, "volume": 1112509.0}, {"date": "2013-03-18", "close": 3.87, "volume": 609745.0}, {"date": "2013-03-19", "close": 3.84, "volume": 489180.0}, {"date": "2013-03-20", "close": 3.92, "volume": 855613.0}, {"date": "2013-03-21", "close": 3.93, "volume": 1990653.0}, {"date": "2013-03-22", "close": 3.9, "volume": 1482836.0}, {"date": "2013-03-25", "close": 4.0, "volume": 1415061.0}, {"date": "2013-03-26", "close": 3.92, "volume": 809738.0}, {"date": "2013-03-27", "close": 3.94, "volume": 496010.0}, {"date": "2013-03-28", "close": 3.91, "volume": 1141625.0}, {"date": "2013-04-02", "close": 3.99, "volume": 605823.0}, {"date": "2013-04-03", "close": 4.01, "volume": 844706.0}, {"date": "2013-04-04", "close": 3.96, "volume": 704685.0}, {"date": "2013-04-05", "close": 3.99, "volume": 491478.0}, {"date": "2013-04-08", "close": 4.03, "volume": 853767.0}, {"date": "2013-04-09", "close": 4.03, "volume": 871531.0}, {"date": "2013-04-10", "close": 4.02, "volume": 716601.0}, {"date": "2013-04-11", "close": 4.05, "volume": 534379.0}, {"date": "2013-04-12", "close": 4.1, "volume": 989670.0}, {"date": "2013-04-15", "close": 4.14, "volume": 638019.0}, {"date": "2013-04-16", "close": 4.15, "volume": 412939.0}, {"date": "2013-04-17", "close": 4.15, "volume": 494736.0}, {"date": "2013-04-18", "close": 4.16, "volume": 803650.0}, {"date": "2013-04-19", "close": 4.19, "volume": 777433.0}, {"date": "2013-04-22", "close": 4.18, "volume": 738600.0}, {"date": "2013-04-23", "close": 4.2, "volume": 331666.0}, {"date": "2013-04-24", "close": 4.31, "volume": 2511637.0}, {"date": "2013-04-26", "close": 4.29, "volume": 749871.0}, {"date": "2013-04-29", "close": 4.28, "volume": 580903.0}, {"date": "2013-04-30", "close": 4.29, "volume": 527346.0}, {"date": "2013-05-01", "close": 4.25, "volume": 309119.0}, {"date": "2013-05-02", "close": 4.33, "volume": 395792.0}, {"date": "2013-05-03", "close": 4.29, "volume": 641314.0}, {"date": "2013-05-06", "close": 4.35, "volume": 692060.0}, {"date": "2013-05-07", "close": 4.32, "volume": 762691.0}, {"date": "2013-05-08", "close": 4.39, "volume": 729769.0}, {"date": "2013-05-09", "close": 4.43, "volume": 499594.0}, {"date": "2013-05-10", "close": 4.4, "volume": 531390.0}, {"date": "2013-05-13", "close": 4.39, "volume": 1162371.0}, {"date": "2013-05-14", "close": 4.34, "volume": 636600.0}, {"date": "2013-05-15", "close": 4.28, "volume": 694551.0}, {"date": "2013-05-16", "close": 4.27, "volume": 901729.0}, {"date": "2013-05-17", "close": 4.36, "volume": 717250.0}, {"date": "2013-05-20", "close": 4.35, "volume": 593869.0}, {"date": "2013-05-21", "close": 4.4, "volume": 393174.0}, {"date": "2013-05-22", "close": 4.31, "volume": 952733.0}, {"date": "2013-05-23", "close": 4.31, "volume": 1442323.0}, {"date": "2013-05-24", "close": 4.29, "volume": 3158407.0}, {"date": "2013-05-27", "close": 4.17, "volume": 1060048.0}, {"date": "2013-05-28", "close": 4.25, "volume": 928812.0}, {"date": "2013-05-29", "close": 4.23, "volume": 947724.0}, {"date": "2013-05-30", "close": 4.15, "volume": 1002195.0}, {"date": "2013-05-31", "close": 4.11, "volume": 702174.0}, {"date": "2013-06-03", "close": 4.07, "volume": 932861.0}, {"date": "2013-06-04", "close": 4.03, "volume": 777483.0}, {"date": "2013-06-05", "close": 4.04, "volume": 1208671.0}, {"date": "2013-06-06", "close": 4.05, "volume": 996041.0}, {"date": "2013-06-07", "close": 4.05, "volume": 760728.0}, {"date": "2013-06-11", "close": 4.02, "volume": 2115916.0}, {"date": "2013-06-12", "close": 3.98, "volume": 1333000.0}, {"date": "2013-06-13", "close": 3.93, "volume": 1216953.0}, {"date": "2013-06-14", "close": 3.92, "volume": 2154467.0}, {"date": "2013-06-17", "close": 3.89, "volume": 921915.0}, {"date": "2013-06-18", "close": 3.97, "volume": 1544672.0}, {"date": "2013-06-19", "close": 4.05, "volume": 716608.0}, {"date": "2013-06-20", "close": 3.98, "volume": 1443603.0}, {"date": "2013-06-21", "close": 3.99, "volume": 1022896.0}, {"date": "2013-06-24", "close": 3.79, "volume": 1117159.0}, {"date": "2013-06-25", "close": 3.63, "volume": 2327994.0}, {"date": "2013-06-26", "close": 3.65, "volume": 1414316.0}, {"date": "2013-06-27", "close": 3.75, "volume": 1183208.0}, {"date": "2013-06-28", "close": 3.81, "volume": 1262519.0}, {"date": "2013-07-01", "close": 3.76, "volume": 799881.0}, {"date": "2013-07-02", "close": 3.88, "volume": 1007797.0}, {"date": "2013-07-03", "close": 3.8, "volume": 1219285.0}, {"date": "2013-07-04", "close": 3.77, "volume": 746574.0}, {"date": "2013-07-05", "close": 3.79, "volume": 837293.0}, {"date": "2013-07-08", "close": 3.75, "volume": 586755.0}, {"date": "2013-07-09", "close": 3.84, "volume": 640435.0}, {"date": "2013-07-10", "close": 3.83, "volume": 2647411.0}, {"date": "2013-07-11", "close": 3.88, "volume": 870483.0}, {"date": "2013-07-12", "close": 3.87, "volume": 526216.0}, {"date": "2013-07-15", "close": 3.88, "volume": 1267397.0}, {"date": "2013-07-16", "close": 3.88, "volume": 412092.0}, {"date": "2013-07-17", "close": 3.88, "volume": 1526503.0}, {"date": "2013-07-18", "close": 3.88, "volume": 1245062.0}, {"date": "2013-07-19", "close": 3.9, "volume": 367997.0}, {"date": "2013-07-22", "close": 3.91, "volume": 271224.0}, {"date": "2013-07-23", "close": 3.86, "volume": 975597.0}, {"date": "2013-07-24", "close": 3.91, "volume": 575045.0}, {"date": "2013-07-25", "close": 3.88, "volume": 905431.0}, {"date": "2013-07-26", "close": 3.92, "volume": 4307583.0}, {"date": "2013-07-29", "close": 3.91, "volume": 1190155.0}, {"date": "2013-07-30", "close": 3.9, "volume": 776996.0}, {"date": "2013-07-31", "close": 3.86, "volume": 2149663.0}, {"date": "2013-08-01", "close": 3.87, "volume": 1412774.0}, {"date": "2013-08-02", "close": 3.89, "volume": 1230353.0}, {"date": "2013-08-05", "close": 3.85, "volume": 521807.0}, {"date": "2013-08-06", "close": 3.85, "volume": 924752.0}, {"date": "2013-08-07", "close": 3.79, "volume": 813480.0}, {"date": "2013-08-08", "close": 3.81, "volume": 1084040.0}, {"date": "2013-08-09", "close": 3.79, "volume": 1120560.0}, {"date": "2013-08-12", "close": 3.8, "volume": 858863.0}, {"date": "2013-08-13", "close": 3.79, "volume": 1414199.0}, {"date": "2013-08-14", "close": 3.77, "volume": 950264.0}, {"date": "2013-08-15", "close": 3.81, "volume": 689093.0}, {"date": "2013-08-16", "close": 3.79, "volume": 925596.0}, {"date": "2013-08-19", "close": 3.8, "volume": 634348.0}, {"date": "2013-08-20", "close": 3.8, "volume": 669137.0}, {"date": "2013-08-21", "close": 3.78, "volume": 1046837.0}, {"date": "2013-08-22", "close": 3.73, "volume": 1596726.0}, {"date": "2013-08-23", "close": 3.72, "volume": 1500566.0}, {"date": "2013-08-26", "close": 3.75, "volume": 1225504.0}, {"date": "2013-08-27", "close": 3.75, "volume": 725988.0}, {"date": "2013-08-28", "close": 3.74, "volume": 1106627.0}, {"date": "2013-08-29", "close": 3.71, "volume": 1907665.0}, {"date": "2013-08-30", "close": 3.68, "volume": 795261.0}, {"date": "2013-09-02", "close": 3.72, "volume": 500016.0}, {"date": "2013-09-03", "close": 3.72, "volume": 1237729.0}, {"date": "2013-09-04", "close": 3.72, "volume": 877906.0}, {"date": "2013-09-05", "close": 3.67, "volume": 951128.0}, {"date": "2013-09-06", "close": 3.7, "volume": 743533.0}, {"date": "2013-09-09", "close": 3.7, "volume": 519597.0}, {"date": "2013-09-10", "close": 3.7, "volume": 315047.0}, {"date": "2013-09-11", "close": 3.64, "volume": 3887064.0}, {"date": "2013-09-12", "close": 3.63, "volume": 1236710.0}, {"date": "2013-09-13", "close": 3.59, "volume": 1275866.0}, {"date": "2013-09-16", "close": 3.59, "volume": 1722024.0}, {"date": "2013-09-17", "close": 3.55, "volume": 1602141.0}, {"date": "2013-09-18", "close": 3.59, "volume": 3192172.0}, {"date": "2013-09-19", "close": 3.67, "volume": 3290233.0}, {"date": "2013-09-20", "close": 3.73, "volume": 3758086.0}, {"date": "2013-09-23", "close": 3.74, "volume": 1058144.0}, {"date": "2013-09-24", "close": 3.75, "volume": 1365821.0}, {"date": "2013-09-25", "close": 3.75, "volume": 1815771.0}, {"date": "2013-09-26", "close": 3.76, "volume": 1261424.0}, {"date": "2013-09-27", "close": 3.78, "volume": 730855.0}, {"date": "2013-09-30", "close": 3.76, "volume": 818115.0}, {"date": "2013-10-01", "close": 3.81, "volume": 1373865.0}, {"date": "2013-10-02", "close": 3.88, "volume": 1799888.0}, {"date": "2013-10-03", "close": 3.91, "volume": 1033944.0}, {"date": "2013-10-04", "close": 3.85, "volume": 1203576.0}, {"date": "2013-10-07", "close": 3.84, "volume": 593304.0}, {"date": "2013-10-08", "close": 3.81, "volume": 1562535.0}, {"date": "2013-10-09", "close": 3.8, "volume": 1443154.0}, {"date": "2013-10-10", "close": 3.81, "volume": 858331.0}, {"date": "2013-10-11", "close": 3.84, "volume": 1540742.0}, {"date": "2013-10-14", "close": 3.83, "volume": 512485.0}, {"date": "2013-10-15", "close": 3.85, "volume": 1594314.0}, {"date": "2013-10-16", "close": 3.85, "volume": 986330.0}, {"date": "2013-10-17", "close": 3.88, "volume": 676771.0}, {"date": "2013-10-18", "close": 3.92, "volume": 1065219.0}, {"date": "2013-10-21", "close": 3.94, "volume": 539833.0}, {"date": "2013-10-22", "close": 3.95, "volume": 630860.0}, {"date": "2013-10-23", "close": 3.97, "volume": 777844.0}, {"date": "2013-10-24", "close": 4.01, "volume": 611177.0}, {"date": "2013-10-25", "close": 3.98, "volume": 1720783.0}, {"date": "2013-10-28", "close": 4.01, "volume": 757516.0}, {"date": "2013-10-29", "close": 4.06, "volume": 830187.0}, {"date": "2013-10-30", "close": 4.03, "volume": 963235.0}, {"date": "2013-10-31", "close": 4.04, "volume": 1423183.0}, {"date": "2013-11-01", "close": 4.05, "volume": 503427.0}, {"date": "2013-11-04", "close": 4.08, "volume": 812848.0}, {"date": "2013-11-05", "close": 4.1, "volume": 928557.0}, {"date": "2013-11-06", "close": 4.07, "volume": 678465.0}, {"date": "2013-11-07", "close": 4.08, "volume": 864847.0}, {"date": "2013-11-08", "close": 4.12, "volume": 492599.0}, {"date": "2013-11-11", "close": 4.13, "volume": 513146.0}, {"date": "2013-11-12", "close": 4.08, "volume": 891295.0}, {"date": "2013-11-13", "close": 3.99, "volume": 1261865.0}, {"date": "2013-11-14", "close": 3.99, "volume": 675792.0}, {"date": "2013-11-15", "close": 4.01, "volume": 777996.0}, {"date": "2013-11-18", "close": 3.98, "volume": 439974.0}, {"date": "2013-11-19", "close": 3.93, "volume": 439879.0}, {"date": "2013-11-20", "close": 3.91, "volume": 402868.0}, {"date": "2013-11-21", "close": 3.84, "volume": 768684.0}, {"date": "2013-11-25", "close": 3.82, "volume": 2728633.0}, {"date": "2013-11-26", "close": 3.81, "volume": 1460217.0}, {"date": "2013-11-27", "close": 3.8, "volume": 1891567.0}, {"date": "2013-11-28", "close": 3.8, "volume": 889301.0}, {"date": "2013-11-29", "close": 3.79, "volume": 753261.0}, {"date": "2013-12-02", "close": 3.7, "volume": 1833301.0}, {"date": "2013-12-03", "close": 3.67, "volume": 1872309.0}, {"date": "2013-12-04", "close": 3.69, "volume": 878935.0}, {"date": "2013-12-05", "close": 3.67, "volume": 881897.0}, {"date": "2013-12-06", "close": 3.67, "volume": 468551.0}, {"date": "2013-12-09", "close": 3.68, "volume": 1015221.0}, {"date": "2013-12-10", "close": 3.61, "volume": 2169769.0}, {"date": "2013-12-11", "close": 3.55, "volume": 1582475.0}, {"date": "2013-12-12", "close": 3.54, "volume": 3196228.0}, {"date": "2013-12-13", "close": 3.53, "volume": 1968574.0}, {"date": "2013-12-16", "close": 3.57, "volume": 1311145.0}, {"date": "2013-12-17", "close": 3.54, "volume": 2899199.0}, {"date": "2013-12-18", "close": 3.6, "volume": 1213736.0}, {"date": "2013-12-19", "close": 3.68, "volume": 1510978.0}, {"date": "2013-12-20", "close": 3.67, "volume": 3138059.0}, {"date": "2013-12-23", "close": 3.62, "volume": 1037955.0}, {"date": "2013-12-24", "close": 3.62, "volume": 706466.0}, {"date": "2013-12-27", "close": 3.58, "volume": 348194.0}, {"date": "2013-12-30", "close": 3.62, "volume": 287020.0}, {"date": "2013-12-31", "close": 3.59, "volume": 477935.0}, {"date": "2014-01-02", "close": 3.63, "volume": 746901.0}, {"date": "2014-01-03", "close": 3.62, "volume": 393075.0}, {"date": "2014-01-06", "close": 3.66, "volume": 913294.0}, {"date": "2014-01-07", "close": 3.65, "volume": 552725.0}, {"date": "2014-01-08", "close": 3.63, "volume": 498359.0}, {"date": "2014-01-09", "close": 3.67, "volume": 805246.0}, {"date": "2014-01-10", "close": 3.69, "volume": 728679.0}, {"date": "2014-01-13", "close": 3.7, "volume": 740266.0}, {"date": "2014-01-14", "close": 3.64, "volume": 1259568.0}, {"date": "2014-01-15", "close": 3.67, "volume": 628984.0}, {"date": "2014-01-16", "close": 3.67, "volume": 772314.0}, {"date": "2014-01-17", "close": 3.65, "volume": 296030.0}, {"date": "2014-01-20", "close": 3.64, "volume": 623152.0}, {"date": "2014-01-21", "close": 3.66, "volume": 469732.0}, {"date": "2014-01-22", "close": 3.66, "volume": 455792.0}, {"date": "2014-01-23", "close": 3.6, "volume": 636126.0}, {"date": "2014-01-24", "close": 3.64, "volume": 1635477.0}, {"date": "2014-01-28", "close": 3.6, "volume": 1336944.0}, {"date": "2014-01-29", "close": 3.59, "volume": 508557.0}, {"date": "2014-01-30", "close": 3.57, "volume": 760930.0}, {"date": "2014-01-31", "close": 3.58, "volume": 324531.0}, {"date": "2014-02-03", "close": 3.55, "volume": 365758.0}, {"date": "2014-02-04", "close": 3.56, "volume": 881805.0}, {"date": "2014-02-05", "close": 3.54, "volume": 877673.0}, {"date": "2014-02-06", "close": 3.56, "volume": 515761.0}, {"date": "2014-02-07", "close": 3.57, "volume": 941377.0}, {"date": "2014-02-10", "close": 3.54, "volume": 583691.0}, {"date": "2014-02-11", "close": 3.59, "volume": 623000.0}, {"date": "2014-02-12", "close": 3.61, "volume": 725612.0}, {"date": "2014-02-13", "close": 3.64, "volume": 771008.0}, {"date": "2014-02-14", "close": 3.66, "volume": 694166.0}, {"date": "2014-02-17", "close": 3.64, "volume": 646943.0}, {"date": "2014-02-18", "close": 3.62, "volume": 1020603.0}, {"date": "2014-02-19", "close": 3.63, "volume": 1432419.0}, {"date": "2014-02-20", "close": 3.63, "volume": 1264907.0}, {"date": "2014-02-21", "close": 3.64, "volume": 1145084.0}, {"date": "2014-02-24", "close": 3.66, "volume": 763228.0}, {"date": "2014-02-25", "close": 3.67, "volume": 1539061.0}, {"date": "2014-02-26", "close": 3.66, "volume": 1499530.0}, {"date": "2014-02-27", "close": 3.59, "volume": 1112876.0}, {"date": "2014-02-28", "close": 3.6, "volume": 1106608.0}, {"date": "2014-03-03", "close": 3.59, "volume": 1950159.0}, {"date": "2014-03-04", "close": 3.6, "volume": 1791526.0}, {"date": "2014-03-05", "close": 3.59, "volume": 1404473.0}, {"date": "2014-03-06", "close": 3.6, "volume": 1849372.0}, {"date": "2014-03-07", "close": 3.62, "volume": 796068.0}, {"date": "2014-03-10", "close": 3.61, "volume": 866015.0}, {"date": "2014-03-11", "close": 3.64, "volume": 1049087.0}, {"date": "2014-03-12", "close": 3.64, "volume": 850220.0}, {"date": "2014-03-13", "close": 3.67, "volume": 1045248.0}, {"date": "2014-03-14", "close": 3.6, "volume": 603075.0}, {"date": "2014-03-17", "close": 3.6, "volume": 1003665.0}, {"date": "2014-03-18", "close": 3.62, "volume": 848213.0}, {"date": "2014-03-19", "close": 3.59, "volume": 1086988.0}, {"date": "2014-03-20", "close": 3.59, "volume": 1588768.0}, {"date": "2014-03-21", "close": 3.57, "volume": 1847280.0}, {"date": "2014-03-24", "close": 3.58, "volume": 728818.0}, {"date": "2014-03-25", "close": 3.58, "volume": 2103030.0}, {"date": "2014-03-26", "close": 3.61, "volume": 1043042.0}, {"date": "2014-03-27", "close": 3.56, "volume": 1104513.0}, {"date": "2014-03-28", "close": 3.56, "volume": 300110.0}, {"date": "2014-03-31", "close": 3.58, "volume": 618901.0}, {"date": "2014-04-01", "close": 3.58, "volume": 1125222.0}, {"date": "2014-04-02", "close": 3.6, "volume": 654322.0}, {"date": "2014-04-03", "close": 3.61, "volume": 476592.0}, {"date": "2014-04-04", "close": 3.62, "volume": 580065.0}, {"date": "2014-04-07", "close": 3.6, "volume": 612470.0}, {"date": "2014-04-08", "close": 3.62, "volume": 338505.0}, {"date": "2014-04-09", "close": 3.64, "volume": 1334756.0}, {"date": "2014-04-10", "close": 3.7, "volume": 1034700.0}, {"date": "2014-04-11", "close": 3.66, "volume": 879776.0}, {"date": "2014-04-14", "close": 3.61, "volume": 814172.0}, {"date": "2014-04-15", "close": 3.63, "volume": 400316.0}, {"date": "2014-04-16", "close": 3.67, "volume": 522376.0}, {"date": "2014-04-17", "close": 3.71, "volume": 826524.0}, {"date": "2014-04-22", "close": 3.7, "volume": 511229.0}, {"date": "2014-04-23", "close": 3.76, "volume": 1117848.0}, {"date": "2014-04-24", "close": 3.85, "volume": 2122281.0}, {"date": "2014-04-28", "close": 3.81, "volume": 551749.0}, {"date": "2014-04-29", "close": 3.82, "volume": 849598.0}, {"date": "2014-04-30", "close": 3.86, "volume": 608548.0}, {"date": "2014-05-01", "close": 3.82, "volume": 762754.0}, {"date": "2014-05-02", "close": 3.81, "volume": 483331.0}, {"date": "2014-05-05", "close": 3.86, "volume": 821894.0}, {"date": "2014-05-06", "close": 3.87, "volume": 925431.0}, {"date": "2014-05-07", "close": 3.87, "volume": 1185793.0}, {"date": "2014-05-08", "close": 3.86, "volume": 840288.0}, {"date": "2014-05-09", "close": 3.86, "volume": 534164.0}, {"date": "2014-05-12", "close": 3.86, "volume": 427782.0}, {"date": "2014-05-13", "close": 3.83, "volume": 628780.0}, {"date": "2014-05-14", "close": 3.84, "volume": 252452.0}, {"date": "2014-05-15", "close": 3.86, "volume": 323855.0}, {"date": "2014-05-16", "close": 3.86, "volume": 402193.0}, {"date": "2014-05-19", "close": 3.89, "volume": 589879.0}, {"date": "2014-05-20", "close": 3.95, "volume": 658106.0}, {"date": "2014-05-21", "close": 3.88, "volume": 1362530.0}, {"date": "2014-05-22", "close": 3.88, "volume": 1121553.0}, {"date": "2014-05-23", "close": 3.89, "volume": 2233827.0}, {"date": "2014-05-26", "close": 3.95, "volume": 447564.0}, {"date": "2014-05-27", "close": 3.98, "volume": 1004440.0}, {"date": "2014-05-28", "close": 3.98, "volume": 1162815.0}, {"date": "2014-05-29", "close": 3.98, "volume": 415757.0}, {"date": "2014-05-30", "close": 4.0, "volume": 3638189.0}, {"date": "2014-06-02", "close": 3.98, "volume": 649523.0}, {"date": "2014-06-03", "close": 3.94, "volume": 1042693.0}, {"date": "2014-06-04", "close": 3.99, "volume": 1777719.0}, {"date": "2014-06-05", "close": 3.97, "volume": 1032098.0}, {"date": "2014-06-06", "close": 3.97, "volume": 858083.0}, {"date": "2014-06-10", "close": 3.99, "volume": 844225.0}, {"date": "2014-06-11", "close": 3.95, "volume": 1037395.0}, {"date": "2014-06-12", "close": 3.95, "volume": 394800.0}, {"date": "2014-06-13", "close": 3.91, "volume": 792338.0}, {"date": "2014-06-16", "close": 3.91, "volume": 783301.0}, {"date": "2014-06-17", "close": 3.94, "volume": 585130.0}, {"date": "2014-06-18", "close": 3.92, "volume": 508940.0}, {"date": "2014-06-19", "close": 4.01, "volume": 1413384.0}, {"date": "2014-06-20", "close": 4.03, "volume": 1626528.0}, {"date": "2014-06-23", "close": 4.05, "volume": 570121.0}, {"date": "2014-06-24", "close": 4.0, "volume": 1429141.0}, {"date": "2014-06-25", "close": 4.02, "volume": 2843283.0}, {"date": "2014-06-26", "close": 3.91, "volume": 1572984.0}, {"date": "2014-06-27", "close": 3.88, "volume": 986280.0}, {"date": "2014-06-30", "close": 3.88, "volume": 951383.0}, {"date": "2014-07-01", "close": 3.89, "volume": 762069.0}, {"date": "2014-07-02", "close": 3.9, "volume": 964777.0}, {"date": "2014-07-03", "close": 3.88, "volume": 909621.0}, {"date": "2014-07-04", "close": 3.84, "volume": 1332618.0}, {"date": "2014-07-07", "close": 3.85, "volume": 651792.0}, {"date": "2014-07-08", "close": 3.89, "volume": 524224.0}, {"date": "2014-07-09", "close": 3.89, "volume": 468341.0}, {"date": "2014-07-10", "close": 3.9, "volume": 598917.0}, {"date": "2014-07-11", "close": 3.88, "volume": 671418.0}, {"date": "2014-07-14", "close": 3.9, "volume": 604886.0}, {"date": "2014-07-15", "close": 3.94, "volume": 328798.0}, {"date": "2014-07-16", "close": 3.96, "volume": 559671.0}, {"date": "2014-07-17", "close": 3.97, "volume": 900132.0}, {"date": "2014-07-18", "close": 4.0, "volume": 471211.0}, {"date": "2014-07-21", "close": 3.98, "volume": 690214.0}, {"date": "2014-07-22", "close": 4.0, "volume": 1176355.0}, {"date": "2014-07-23", "close": 3.99, "volume": 770007.0}, {"date": "2014-07-24", "close": 4.0, "volume": 890050.0}, {"date": "2014-07-25", "close": 4.02, "volume": 1026631.0}, {"date": "2014-07-28", "close": 4.0, "volume": 1974383.0}, {"date": "2014-07-29", "close": 4.0, "volume": 491639.0}, {"date": "2014-07-30", "close": 4.02, "volume": 804535.0}, {"date": "2014-07-31", "close": 4.01, "volume": 711052.0}, {"date": "2014-08-01", "close": 3.97, "volume": 581720.0}, {"date": "2014-08-04", "close": 3.98, "volume": 380837.0}, {"date": "2014-08-05", "close": 3.93, "volume": 795159.0}, {"date": "2014-08-06", "close": 3.9, "volume": 1005249.0}, {"date": "2014-08-07", "close": 3.89, "volume": 684756.0}, {"date": "2014-08-08", "close": 3.84, "volume": 1149479.0}, {"date": "2014-08-11", "close": 3.86, "volume": 795665.0}, {"date": "2014-08-12", "close": 3.91, "volume": 648507.0}, {"date": "2014-08-13", "close": 3.93, "volume": 594300.0}, {"date": "2014-08-14", "close": 3.94, "volume": 778757.0}, {"date": "2014-08-15", "close": 3.94, "volume": 487869.0}, {"date": "2014-08-18", "close": 3.95, "volume": 470996.0}, {"date": "2014-08-19", "close": 3.96, "volume": 828311.0}, {"date": "2014-08-20", "close": 3.99, "volume": 1014020.0}, {"date": "2014-08-21", "close": 3.99, "volume": 2530777.0}, {"date": "2014-08-22", "close": 4.02, "volume": 747428.0}, {"date": "2014-08-25", "close": 4.05, "volume": 1466410.0}, {"date": "2014-08-26", "close": 4.0, "volume": 1123635.0}, {"date": "2014-08-27", "close": 3.99, "volume": 878362.0}, {"date": "2014-08-28", "close": 3.98, "volume": 861429.0}, {"date": "2014-08-29", "close": 3.97, "volume": 823427.0}, {"date": "2014-09-01", "close": 4.02, "volume": 1086556.0}, {"date": "2014-09-02", "close": 4.03, "volume": 1045526.0}, {"date": "2014-09-03", "close": 4.08, "volume": 1374782.0}, {"date": "2014-09-04", "close": 4.04, "volume": 816063.0}, {"date": "2014-09-05", "close": 4.02, "volume": 812946.0}, {"date": "2014-09-08", "close": 4.0, "volume": 1528711.0}, {"date": "2014-09-09", "close": 4.0, "volume": 787857.0}, {"date": "2014-09-10", "close": 4.0, "volume": 927699.0}, {"date": "2014-09-11", "close": 3.98, "volume": 1075751.0}, {"date": "2014-09-12", "close": 3.97, "volume": 1062130.0}, {"date": "2014-09-15", "close": 3.89, "volume": 911877.0}, {"date": "2014-09-16", "close": 3.87, "volume": 1198287.0}, {"date": "2014-09-17", "close": 3.82, "volume": 1129911.0}, {"date": "2014-09-18", "close": 3.83, "volume": 1445578.0}, {"date": "2014-09-19", "close": 3.8, "volume": 1405356.0}, {"date": "2014-09-22", "close": 3.77, "volume": 1026103.0}, {"date": "2014-09-23", "close": 3.78, "volume": 975130.0}, {"date": "2014-09-24", "close": 3.84, "volume": 995105.0}, {"date": "2014-09-25", "close": 3.8, "volume": 993669.0}, {"date": "2014-09-26", "close": 3.76, "volume": 670575.0}, {"date": "2014-09-29", "close": 3.78, "volume": 841437.0}, {"date": "2014-09-30", "close": 3.8, "volume": 733697.0}, {"date": "2014-10-01", "close": 3.84, "volume": 619267.0}, {"date": "2014-10-02", "close": 3.85, "volume": 1012307.0}, {"date": "2014-10-03", "close": 3.85, "volume": 824194.0}, {"date": "2014-10-06", "close": 3.83, "volume": 379383.0}, {"date": "2014-10-07", "close": 3.81, "volume": 744241.0}, {"date": "2014-10-08", "close": 3.83, "volume": 496807.0}, {"date": "2014-10-09", "close": 3.84, "volume": 617941.0}, {"date": "2014-10-10", "close": 3.79, "volume": 1134710.0}, {"date": "2014-10-13", "close": 3.74, "volume": 695023.0}, {"date": "2014-10-14", "close": 3.75, "volume": 772260.0}, {"date": "2014-10-15", "close": 3.74, "volume": 292419.0}, {"date": "2014-10-16", "close": 3.77, "volume": 908224.0}, {"date": "2014-10-17", "close": 3.8, "volume": 421224.0}, {"date": "2014-10-20", "close": 3.79, "volume": 263271.0}, {"date": "2014-10-21", "close": 3.83, "volume": 1289844.0}, {"date": "2014-10-22", "close": 3.87, "volume": 623080.0}, {"date": "2014-10-23", "close": 3.9, "volume": 690556.0}, {"date": "2014-10-24", "close": 3.91, "volume": 816213.0}, {"date": "2014-10-27", "close": 3.94, "volume": 626133.0}, {"date": "2014-10-28", "close": 3.97, "volume": 1349867.0}, {"date": "2014-10-29", "close": 3.95, "volume": 999777.0}, {"date": "2014-10-30", "close": 4.01, "volume": 1223097.0}, {"date": "2014-10-31", "close": 4.07, "volume": 1056433.0}, {"date": "2014-11-03", "close": 4.11, "volume": 708405.0}, {"date": "2014-11-04", "close": 4.13, "volume": 915634.0}, {"date": "2014-11-05", "close": 4.09, "volume": 830243.0}, {"date": "2014-11-06", "close": 4.05, "volume": 1011560.0}, {"date": "2014-11-07", "close": 4.08, "volume": 881083.0}, {"date": "2014-11-10", "close": 4.08, "volume": 738293.0}, {"date": "2014-11-11", "close": 4.1, "volume": 557197.0}, {"date": "2014-11-12", "close": 4.12, "volume": 616967.0}, {"date": "2014-11-13", "close": 4.13, "volume": 344325.0}, {"date": "2014-11-14", "close": 4.11, "volume": 976013.0}, {"date": "2014-11-17", "close": 4.1, "volume": 762050.0}, {"date": "2014-11-18", "close": 4.08, "volume": 595719.0}, {"date": "2014-11-19", "close": 4.08, "volume": 1034715.0}, {"date": "2014-11-20", "close": 4.07, "volume": 819441.0}, {"date": "2014-11-21", "close": 4.03, "volume": 519847.0}, {"date": "2014-11-24", "close": 4.03, "volume": 516761.0}, {"date": "2014-11-25", "close": 4.01, "volume": 1618107.0}, {"date": "2014-11-26", "close": 4.09, "volume": 781333.0}, {"date": "2014-11-27", "close": 4.14, "volume": 944029.0}, {"date": "2014-11-28", "close": 4.15, "volume": 591968.0}, {"date": "2014-12-01", "close": 4.11, "volume": 1076179.0}, {"date": "2014-12-02", "close": 4.18, "volume": 959975.0}, {"date": "2014-12-03", "close": 4.16, "volume": 1688470.0}, {"date": "2014-12-04", "close": 4.16, "volume": 702317.0}, {"date": "2014-12-05", "close": 4.14, "volume": 764604.0}, {"date": "2014-12-08", "close": 4.16, "volume": 606098.0}, {"date": "2014-12-09", "close": 4.08, "volume": 930798.0}, {"date": "2014-12-10", "close": 4.11, "volume": 1163533.0}, {"date": "2014-12-11", "close": 4.1, "volume": 1039789.0}, {"date": "2014-12-12", "close": 4.12, "volume": 1379688.0}, {"date": "2014-12-15", "close": 4.05, "volume": 1686131.0}, {"date": "2014-12-16", "close": 4.14, "volume": 1023472.0}, {"date": "2014-12-17", "close": 4.15, "volume": 1360550.0}, {"date": "2014-12-18", "close": 4.14, "volume": 1858075.0}, {"date": "2014-12-19", "close": 4.25, "volume": 1971505.0}, {"date": "2014-12-22", "close": 4.3, "volume": 1731562.0}, {"date": "2014-12-23", "close": 4.28, "volume": 546155.0}, {"date": "2014-12-24", "close": 4.32, "volume": 370037.0}, {"date": "2014-12-29", "close": 4.27, "volume": 1081253.0}, {"date": "2014-12-30", "close": 4.19, "volume": 837798.0}, {"date": "2014-12-31", "close": 4.12, "volume": 463039.0}, {"date": "2015-01-02", "close": 4.16, "volume": 236780.0}, {"date": "2015-01-05", "close": 4.2, "volume": 696433.0}, {"date": "2015-01-06", "close": 4.12, "volume": 1648857.0}, {"date": "2015-01-07", "close": 4.22, "volume": 1420840.0}, {"date": "2015-01-08", "close": 4.21, "volume": 651095.0}, {"date": "2015-01-09", "close": 4.27, "volume": 781400.0}, {"date": "2015-01-12", "close": 4.26, "volume": 542279.0}, {"date": "2015-01-13", "close": 4.25, "volume": 449295.0}, {"date": "2015-01-14", "close": 4.24, "volume": 602615.0}, {"date": "2015-01-15", "close": 4.29, "volume": 1664671.0}, {"date": "2015-01-16", "close": 4.26, "volume": 1193436.0}, {"date": "2015-01-19", "close": 4.31, "volume": 908881.0}, {"date": "2015-01-20", "close": 4.27, "volume": 681968.0}, {"date": "2015-01-21", "close": 4.32, "volume": 839444.0}, {"date": "2015-01-22", "close": 4.31, "volume": 641081.0}, {"date": "2015-01-23", "close": 4.45, "volume": 1788359.0}, {"date": "2015-01-27", "close": 4.48, "volume": 804336.0}, {"date": "2015-01-28", "close": 4.41, "volume": 955498.0}, {"date": "2015-01-29", "close": 4.38, "volume": 2153165.0}, {"date": "2015-01-30", "close": 4.39, "volume": 1070886.0}, {"date": "2015-02-02", "close": 4.4, "volume": 1341619.0}, {"date": "2015-02-03", "close": 4.43, "volume": 2794037.0}, {"date": "2015-02-04", "close": 4.4, "volume": 2418604.0}, {"date": "2015-02-05", "close": 4.47, "volume": 2349820.0}, {"date": "2015-02-06", "close": 4.43, "volume": 951183.0}, {"date": "2015-02-09", "close": 4.37, "volume": 655939.0}, {"date": "2015-02-10", "close": 4.38, "volume": 1012777.0}, {"date": "2015-02-11", "close": 4.38, "volume": 834574.0}, {"date": "2015-02-12", "close": 4.29, "volume": 1429751.0}, {"date": "2015-02-13", "close": 4.3, "volume": 1024102.0}, {"date": "2015-02-16", "close": 4.24, "volume": 844998.0}, {"date": "2015-02-17", "close": 4.25, "volume": 595033.0}, {"date": "2015-02-18", "close": 4.25, "volume": 1392452.0}, {"date": "2015-02-19", "close": 4.21, "volume": 1200896.0}, {"date": "2015-02-20", "close": 4.27, "volume": 1019323.0}, {"date": "2015-02-23", "close": 4.33, "volume": 683223.0}, {"date": "2015-02-24", "close": 4.42, "volume": 1859662.0}, {"date": "2015-02-25", "close": 4.48, "volume": 1974267.0}, {"date": "2015-02-26", "close": 4.42, "volume": 2775969.0}, {"date": "2015-02-27", "close": 4.56, "volume": 1549115.0}, {"date": "2015-03-02", "close": 4.63, "volume": 1961368.0}, {"date": "2015-03-03", "close": 4.53, "volume": 1693660.0}, {"date": "2015-03-04", "close": 4.53, "volume": 722266.0}, {"date": "2015-03-05", "close": 4.51, "volume": 756587.0}, {"date": "2015-03-06", "close": 4.52, "volume": 643592.0}, {"date": "2015-03-09", "close": 4.46, "volume": 656410.0}, {"date": "2015-03-10", "close": 4.37, "volume": 1186281.0}, {"date": "2015-03-11", "close": 4.36, "volume": 2264511.0}, {"date": "2015-03-12", "close": 4.46, "volume": 918395.0}, {"date": "2015-03-13", "close": 4.45, "volume": 991800.0}, {"date": "2015-03-16", "close": 4.46, "volume": 789457.0}, {"date": "2015-03-17", "close": 4.37, "volume": 1009609.0}, {"date": "2015-03-18", "close": 4.33, "volume": 824663.0}, {"date": "2015-03-19", "close": 4.42, "volume": 1598532.0}, {"date": "2015-03-20", "close": 4.41, "volume": 2158094.0}, {"date": "2015-03-23", "close": 4.41, "volume": 449340.0}, {"date": "2015-03-24", "close": 4.47, "volume": 1405897.0}, {"date": "2015-03-25", "close": 4.49, "volume": 1846349.0}, {"date": "2015-03-26", "close": 4.36, "volume": 1495012.0}, {"date": "2015-03-27", "close": 4.31, "volume": 1358742.0}, {"date": "2015-03-30", "close": 4.29, "volume": 1595544.0}, {"date": "2015-03-31", "close": 4.29, "volume": 1731338.0}, {"date": "2015-04-01", "close": 4.28, "volume": 1011790.0}, {"date": "2015-04-02", "close": 4.25, "volume": 1697366.0}, {"date": "2015-04-07", "close": 4.4, "volume": 1790879.0}, {"date": "2015-04-08", "close": 4.45, "volume": 1579154.0}, {"date": "2015-04-09", "close": 4.46, "volume": 1200907.0}, {"date": "2015-04-10", "close": 4.44, "volume": 353939.0}, {"date": "2015-04-13", "close": 4.41, "volume": 496297.0}, {"date": "2015-04-14", "close": 4.37, "volume": 685032.0}, {"date": "2015-04-15", "close": 4.36, "volume": 671144.0}, {"date": "2015-04-16", "close": 4.4, "volume": 625427.0}, {"date": "2015-04-17", "close": 4.33, "volume": 777955.0}, {"date": "2015-04-20", "close": 4.37, "volume": 914424.0}, {"date": "2015-04-21", "close": 4.31, "volume": 753370.0}, {"date": "2015-04-22", "close": 4.32, "volume": 978289.0}, {"date": "2015-04-23", "close": 4.28, "volume": 501632.0}, {"date": "2015-04-24", "close": 4.34, "volume": 961561.0}, {"date": "2015-04-27", "close": 4.34, "volume": 476978.0}, {"date": "2015-04-28", "close": 4.39, "volume": 991236.0}, {"date": "2015-04-29", "close": 4.35, "volume": 1540339.0}, {"date": "2015-04-30", "close": 4.31, "volume": 1171555.0}, {"date": "2015-05-01", "close": 4.33, "volume": 1649504.0}, {"date": "2015-05-04", "close": 4.4, "volume": 628140.0}, {"date": "2015-05-05", "close": 4.45, "volume": 1478142.0}, {"date": "2015-05-06", "close": 4.4, "volume": 1503232.0}, {"date": "2015-05-07", "close": 4.28, "volume": 2147039.0}, {"date": "2015-05-08", "close": 4.34, "volume": 1493613.0}, {"date": "2015-05-11", "close": 4.28, "volume": 620998.0}, {"date": "2015-05-12", "close": 4.38, "volume": 2371377.0}, {"date": "2015-05-13", "close": 4.38, "volume": 919585.0}, {"date": "2015-05-14", "close": 4.4, "volume": 969936.0}, {"date": "2015-05-15", "close": 4.43, "volume": 1192514.0}, {"date": "2015-05-18", "close": 4.43, "volume": 1055200.0}, {"date": "2015-05-19", "close": 4.39, "volume": 941864.0}, {"date": "2015-05-20", "close": 4.41, "volume": 785421.0}, {"date": "2015-05-21", "close": 4.37, "volume": 1043722.0}, {"date": "2015-05-22", "close": 4.45, "volume": 649750.0}, {"date": "2015-05-25", "close": 4.36, "volume": 1438080.0}, {"date": "2015-05-26", "close": 4.41, "volume": 1005561.0}, {"date": "2015-05-27", "close": 4.41, "volume": 1168584.0}, {"date": "2015-05-28", "close": 4.43, "volume": 661504.0}, {"date": "2015-05-29", "close": 4.48, "volume": 1304053.0}, {"date": "2015-06-01", "close": 4.51, "volume": 1591226.0}, {"date": "2015-06-02", "close": 4.45, "volume": 1197398.0}, {"date": "2015-06-03", "close": 4.4, "volume": 1125890.0}, {"date": "2015-06-04", "close": 4.31, "volume": 952791.0}, {"date": "2015-06-05", "close": 4.31, "volume": 1054749.0}, {"date": "2015-06-09", "close": 4.24, "volume": 1706314.0}, {"date": "2015-06-10", "close": 4.31, "volume": 1273916.0}, {"date": "2015-06-11", "close": 4.34, "volume": 1662483.0}, {"date": "2015-06-12", "close": 4.33, "volume": 800054.0}, {"date": "2015-06-15", "close": 4.35, "volume": 1349789.0}, {"date": "2015-06-16", "close": 4.32, "volume": 1049830.0}, {"date": "2015-06-17", "close": 4.32, "volume": 1405430.0}, {"date": "2015-06-18", "close": 4.28, "volume": 1574993.0}, {"date": "2015-06-19", "close": 4.39, "volume": 2235394.0}, {"date": "2015-06-22", "close": 4.45, "volume": 1365912.0}, {"date": "2015-06-23", "close": 4.5, "volume": 2127287.0}, {"date": "2015-06-24", "close": 4.46, "volume": 865254.0}, {"date": "2015-06-25", "close": 4.42, "volume": 1136822.0}, {"date": "2015-06-26", "close": 4.21, "volume": 2471649.0}, {"date": "2015-06-29", "close": 4.2, "volume": 1929360.0}, {"date": "2015-06-30", "close": 4.24, "volume": 1946871.0}, {"date": "2015-07-01", "close": 4.23, "volume": 1471822.0}, {"date": "2015-07-02", "close": 4.3, "volume": 1245638.0}, {"date": "2015-07-03", "close": 4.24, "volume": 1015193.0}, {"date": "2015-07-06", "close": 4.19, "volume": 772946.0}, {"date": "2015-07-07", "close": 4.28, "volume": 872144.0}, {"date": "2015-07-08", "close": 4.23, "volume": 694974.0}, {"date": "2015-07-09", "close": 4.23, "volume": 477026.0}, {"date": "2015-07-10", "close": 4.24, "volume": 603641.0}, {"date": "2015-07-13", "close": 4.21, "volume": 682594.0}, {"date": "2015-07-14", "close": 4.26, "volume": 1077700.0}, {"date": "2015-07-15", "close": 4.34, "volume": 1038947.0}, {"date": "2015-07-16", "close": 4.34, "volume": 813756.0}, {"date": "2015-07-17", "close": 4.3, "volume": 520637.0}, {"date": "2015-07-20", "close": 4.28, "volume": 737024.0}, {"date": "2015-07-21", "close": 4.32, "volume": 714660.0}, {"date": "2015-07-22", "close": 4.26, "volume": 586881.0}, {"date": "2015-07-23", "close": 4.21, "volume": 799408.0}, {"date": "2015-07-24", "close": 4.2, "volume": 802138.0}, {"date": "2015-07-27", "close": 4.29, "volume": 656286.0}, {"date": "2015-07-28", "close": 4.21, "volume": 870627.0}, {"date": "2015-07-29", "close": 4.29, "volume": 895929.0}, {"date": "2015-07-30", "close": 4.27, "volume": 366160.0}, {"date": "2015-07-31", "close": 4.31, "volume": 1169785.0}, {"date": "2015-08-03", "close": 4.3, "volume": 673604.0}, {"date": "2015-08-04", "close": 4.33, "volume": 764467.0}, {"date": "2015-08-05", "close": 4.3, "volume": 597174.0}, {"date": "2015-08-06", "close": 4.3, "volume": 649875.0}, {"date": "2015-08-07", "close": 4.24, "volume": 641617.0}, {"date": "2015-08-10", "close": 4.28, "volume": 378323.0}, {"date": "2015-08-11", "close": 4.24, "volume": 805408.0}, {"date": "2015-08-12", "close": 4.19, "volume": 1677077.0}, {"date": "2015-08-13", "close": 4.15, "volume": 1659836.0}, {"date": "2015-08-14", "close": 4.18, "volume": 665689.0}, {"date": "2015-08-18", "close": 4.07, "volume": 2495069.0}, {"date": "2015-08-19", "close": 4.07, "volume": 1621441.0}, {"date": "2015-08-20", "close": 4.02, "volume": 1283840.0}, {"date": "2015-08-21", "close": 4.0, "volume": 1939337.0}, {"date": "2015-08-24", "close": 3.87, "volume": 1472755.0}, {"date": "2015-08-25", "close": 3.99, "volume": 3152335.0}, {"date": "2015-08-26", "close": 3.97, "volume": 2821157.0}, {"date": "2015-08-27", "close": 4.03, "volume": 1090774.0}, {"date": "2015-08-28", "close": 4.02, "volume": 1018325.0}, {"date": "2015-08-31", "close": 4.02, "volume": 925184.0}, {"date": "2015-09-01", "close": 3.93, "volume": 1465123.0}, {"date": "2015-09-02", "close": 3.94, "volume": 2356136.0}, {"date": "2015-09-03", "close": 3.93, "volume": 1563545.0}, {"date": "2015-09-04", "close": 3.95, "volume": 1386543.0}, {"date": "2015-09-07", "close": 3.96, "volume": 756543.0}, {"date": "2015-09-08", "close": 4.02, "volume": 863567.0}, {"date": "2015-09-09", "close": 4.04, "volume": 1096982.0}, {"date": "2015-09-10", "close": 3.97, "volume": 998413.0}, {"date": "2015-09-11", "close": 3.92, "volume": 904920.0}, {"date": "2015-09-14", "close": 3.91, "volume": 1853074.0}, {"date": "2015-09-15", "close": 3.86, "volume": 687098.0}, {"date": "2015-09-16", "close": 3.85, "volume": 1342198.0}, {"date": "2015-09-17", "close": 3.93, "volume": 1431501.0}, {"date": "2015-09-18", "close": 3.95, "volume": 4412460.0}, {"date": "2015-09-21", "close": 3.83, "volume": 1027836.0}, {"date": "2015-09-22", "close": 3.9, "volume": 1145266.0}, {"date": "2015-09-23", "close": 3.87, "volume": 1175580.0}, {"date": "2015-09-24", "close": 4.02, "volume": 2280057.0}, {"date": "2015-09-25", "close": 4.01, "volume": 1338373.0}, {"date": "2015-09-28", "close": 4.03, "volume": 1236871.0}, {"date": "2015-09-29", "close": 3.93, "volume": 1250515.0}, {"date": "2015-09-30", "close": 4.07, "volume": 2092389.0}, {"date": "2015-10-01", "close": 4.12, "volume": 1616877.0}, {"date": "2015-10-02", "close": 4.07, "volume": 1034596.0}, {"date": "2015-10-05", "close": 4.15, "volume": 569057.0}, {"date": "2015-10-06", "close": 4.16, "volume": 789460.0}, {"date": "2015-10-07", "close": 4.13, "volume": 1153135.0}, {"date": "2015-10-08", "close": 4.09, "volume": 857261.0}, {"date": "2015-10-09", "close": 4.08, "volume": 1151327.0}, {"date": "2015-10-12", "close": 4.05, "volume": 1189662.0}, {"date": "2015-10-13", "close": 3.99, "volume": 1927568.0}, {"date": "2015-10-14", "close": 4.01, "volume": 908597.0}, {"date": "2015-10-15", "close": 4.03, "volume": 610467.0}, {"date": "2015-10-16", "close": 4.08, "volume": 825938.0}, {"date": "2015-10-19", "close": 4.1, "volume": 571345.0}, {"date": "2015-10-20", "close": 4.1, "volume": 653963.0}, {"date": "2015-10-21", "close": 4.07, "volume": 566043.0}, {"date": "2015-10-22", "close": 4.08, "volume": 643743.0}, {"date": "2015-10-23", "close": 4.15, "volume": 1257605.0}, {"date": "2015-10-26", "close": 4.15, "volume": 765753.0}, {"date": "2015-10-27", "close": 4.17, "volume": 990952.0}, {"date": "2015-10-28", "close": 4.2, "volume": 796672.0}, {"date": "2015-10-29", "close": 4.22, "volume": 1086188.0}, {"date": "2015-10-30", "close": 4.24, "volume": 826384.0}, {"date": "2015-11-02", "close": 4.16, "volume": 951568.0}, {"date": "2015-11-03", "close": 4.18, "volume": 1435037.0}, {"date": "2015-11-04", "close": 4.1, "volume": 2454461.0}, {"date": "2015-11-05", "close": 4.08, "volume": 818777.0}, {"date": "2015-11-06", "close": 4.14, "volume": 864777.0}, {"date": "2015-11-09", "close": 4.04, "volume": 944605.0}, {"date": "2015-11-10", "close": 4.03, "volume": 1246022.0}, {"date": "2015-11-11", "close": 4.0, "volume": 773315.0}, {"date": "2015-11-12", "close": 4.05, "volume": 566456.0}, {"date": "2015-11-13", "close": 4.02, "volume": 615024.0}, {"date": "2015-11-16", "close": 3.96, "volume": 934987.0}, {"date": "2015-11-17", "close": 4.04, "volume": 662346.0}, {"date": "2015-11-18", "close": 4.07, "volume": 609173.0}, {"date": "2015-11-19", "close": 4.14, "volume": 1204225.0}, {"date": "2015-11-20", "close": 4.15, "volume": 738464.0}, {"date": "2015-11-23", "close": 4.16, "volume": 654578.0}, {"date": "2015-11-24", "close": 4.14, "volume": 935998.0}, {"date": "2015-11-25", "close": 4.05, "volume": 996572.0}, {"date": "2015-11-26", "close": 4.05, "volume": 659065.0}, {"date": "2015-11-27", "close": 4.07, "volume": 421623.0}, {"date": "2015-11-30", "close": 4.07, "volume": 897853.0}, {"date": "2015-12-01", "close": 4.16, "volume": 1020408.0}, {"date": "2015-12-02", "close": 4.12, "volume": 1325718.0}, {"date": "2015-12-03", "close": 4.14, "volume": 579192.0}, {"date": "2015-12-04", "close": 4.08, "volume": 1292226.0}, {"date": "2015-12-07", "close": 4.16, "volume": 876793.0}, {"date": "2015-12-08", "close": 4.17, "volume": 609687.0}, {"date": "2015-12-09", "close": 4.15, "volume": 719539.0}, {"date": "2015-12-10", "close": 4.07, "volume": 1584495.0}, {"date": "2015-12-11", "close": 4.07, "volume": 810346.0}, {"date": "2015-12-14", "close": 4.05, "volume": 1053960.0}, {"date": "2015-12-15", "close": 4.06, "volume": 755580.0}, {"date": "2015-12-16", "close": 4.19, "volume": 1526044.0}, {"date": "2015-12-17", "close": 4.25, "volume": 2611602.0}, {"date": "2015-12-18", "close": 4.29, "volume": 2062903.0}, {"date": "2015-12-21", "close": 4.27, "volume": 755958.0}, {"date": "2015-12-22", "close": 4.25, "volume": 1235904.0}, {"date": "2015-12-23", "close": 4.25, "volume": 645951.0}, {"date": "2015-12-24", "close": 4.26, "volume": 251870.0}, {"date": "2015-12-29", "close": 4.24, "volume": 983684.0}, {"date": "2015-12-30", "close": 4.24, "volume": 440475.0}, {"date": "2015-12-31", "close": 4.17, "volume": 629153.0}, {"date": "2016-01-04", "close": 4.15, "volume": 804788.0}, {"date": "2016-01-05", "close": 4.14, "volume": 755756.0}, {"date": "2016-01-06", "close": 4.12, "volume": 759075.0}, {"date": "2016-01-07", "close": 4.04, "volume": 1047858.0}, {"date": "2016-01-08", "close": 4.06, "volume": 840992.0}, {"date": "2016-01-11", "close": 4.01, "volume": 1270369.0}, {"date": "2016-01-12", "close": 4.03, "volume": 1045549.0}, {"date": "2016-01-13", "close": 4.07, "volume": 1057968.0}, {"date": "2016-01-14", "close": 4.02, "volume": 1032626.0}, {"date": "2016-01-15", "close": 3.98, "volume": 768592.0}, {"date": "2016-01-18", "close": 3.98, "volume": 602865.0}, {"date": "2016-01-19", "close": 4.05, "volume": 1004550.0}, {"date": "2016-01-20", "close": 4.08, "volume": 751898.0}, {"date": "2016-01-21", "close": 4.03, "volume": 1128001.0}, {"date": "2016-01-22", "close": 4.04, "volume": 708610.0}, {"date": "2016-01-25", "close": 4.07, "volume": 662187.0}, {"date": "2016-01-27", "close": 4.1, "volume": 994541.0}, {"date": "2016-01-28", "close": 4.11, "volume": 516257.0}, {"date": "2016-01-29", "close": 4.11, "volume": 602646.0}, {"date": "2016-02-01", "close": 4.2, "volume": 1574291.0}, {"date": "2016-02-02", "close": 4.2, "volume": 1474418.0}, {"date": "2016-02-03", "close": 4.25, "volume": 2105667.0}, {"date": "2016-02-04", "close": 4.25, "volume": 1313165.0}, {"date": "2016-02-05", "close": 4.25, "volume": 993638.0}, {"date": "2016-02-08", "close": 4.26, "volume": 663545.0}, {"date": "2016-02-09", "close": 4.18, "volume": 1608456.0}, {"date": "2016-02-10", "close": 4.13, "volume": 1342463.0}, {"date": "2016-02-11", "close": 4.19, "volume": 1264642.0}, {"date": "2016-02-12", "close": 4.16, "volume": 820295.0}, {"date": "2016-02-15", "close": 4.19, "volume": 588318.0}, {"date": "2016-02-16", "close": 4.26, "volume": 1870521.0}, {"date": "2016-02-17", "close": 4.21, "volume": 752468.0}, {"date": "2016-02-18", "close": 4.24, "volume": 669708.0}, {"date": "2016-02-19", "close": 4.27, "volume": 1254539.0}, {"date": "2016-02-22", "close": 4.26, "volume": 1141366.0}, {"date": "2016-02-23", "close": 4.26, "volume": 851360.0}, {"date": "2016-02-24", "close": 4.21, "volume": 979820.0}, {"date": "2016-02-25", "close": 4.33, "volume": 1807177.0}, {"date": "2016-02-26", "close": 4.33, "volume": 1516719.0}, {"date": "2016-02-29", "close": 4.31, "volume": 1535266.0}, {"date": "2016-03-01", "close": 4.38, "volume": 1170904.0}, {"date": "2016-03-02", "close": 4.38, "volume": 1069912.0}, {"date": "2016-03-03", "close": 4.43, "volume": 876830.0}, {"date": "2016-03-04", "close": 4.32, "volume": 2236408.0}, {"date": "2016-03-07", "close": 4.32, "volume": 656970.0}, {"date": "2016-03-08", "close": 4.37, "volume": 1509433.0}, {"date": "2016-03-09", "close": 4.37, "volume": 889777.0}, {"date": "2016-03-10", "close": 4.38, "volume": 910655.0}, {"date": "2016-03-11", "close": 4.38, "volume": 951213.0}, {"date": "2016-03-14", "close": 4.41, "volume": 2219992.0}, {"date": "2016-03-15", "close": 4.37, "volume": 787268.0}, {"date": "2016-03-16", "close": 4.46, "volume": 1887352.0}, {"date": "2016-03-17", "close": 4.54, "volume": 1951112.0}, {"date": "2016-03-18", "close": 4.48, "volume": 1782754.0}, {"date": "2016-03-21", "close": 4.46, "volume": 709619.0}, {"date": "2016-03-22", "close": 4.53, "volume": 1549914.0}, {"date": "2016-03-23", "close": 4.52, "volume": 777731.0}, {"date": "2016-03-24", "close": 4.51, "volume": 1058882.0}, {"date": "2016-03-29", "close": 4.56, "volume": 1765094.0}, {"date": "2016-03-30", "close": 4.57, "volume": 1041968.0}, {"date": "2016-03-31", "close": 4.59, "volume": 924423.0}, {"date": "2016-04-01", "close": 4.49, "volume": 1153114.0}, {"date": "2016-04-04", "close": 4.51, "volume": 1015250.0}, {"date": "2016-04-05", "close": 4.49, "volume": 1529302.0}, {"date": "2016-04-06", "close": 4.53, "volume": 1104951.0}, {"date": "2016-04-07", "close": 4.55, "volume": 966984.0}, {"date": "2016-04-08", "close": 4.53, "volume": 1472356.0}, {"date": "2016-04-11", "close": 4.53, "volume": 553191.0}, {"date": "2016-04-12", "close": 4.57, "volume": 961028.0}, {"date": "2016-04-13", "close": 4.57, "volume": 618797.0}, {"date": "2016-04-14", "close": 4.6, "volume": 1209456.0}, {"date": "2016-04-15", "close": 4.64, "volume": 1708134.0}, {"date": "2016-04-18", "close": 4.67, "volume": 1024084.0}, {"date": "2016-04-19", "close": 4.71, "volume": 1231072.0}, {"date": "2016-04-20", "close": 4.72, "volume": 861503.0}, {"date": "2016-04-21", "close": 4.66, "volume": 1080257.0}, {"date": "2016-04-22", "close": 4.68, "volume": 1487125.0}, {"date": "2016-04-26", "close": 4.68, "volume": 1583398.0}, {"date": "2016-04-27", "close": 4.73, "volume": 1877159.0}, {"date": "2016-04-28", "close": 4.74, "volume": 1512039.0}, {"date": "2016-04-29", "close": 4.76, "volume": 1826437.0}, {"date": "2016-05-02", "close": 4.75, "volume": 1052854.0}, {"date": "2016-05-03", "close": 4.83, "volume": 2340975.0}, {"date": "2016-05-04", "close": 4.85, "volume": 876568.0}, {"date": "2016-05-05", "close": 4.79, "volume": 2030706.0}, {"date": "2016-05-06", "close": 4.79, "volume": 2143835.0}, {"date": "2016-05-09", "close": 4.85, "volume": 1043762.0}, {"date": "2016-05-10", "close": 4.85, "volume": 1693086.0}, {"date": "2016-05-11", "close": 4.86, "volume": 1191086.0}, {"date": "2016-05-12", "close": 4.81, "volume": 1561009.0}, {"date": "2016-05-13", "close": 4.81, "volume": 1795168.0}, {"date": "2016-05-16", "close": 4.79, "volume": 1315888.0}, {"date": "2016-05-17", "close": 4.79, "volume": 1306995.0}, {"date": "2016-05-18", "close": 4.78, "volume": 1391590.0}, {"date": "2016-05-19", "close": 4.71, "volume": 2054884.0}, {"date": "2016-05-20", "close": 4.71, "volume": 1243806.0}, {"date": "2016-05-23", "close": 4.75, "volume": 1447945.0}, {"date": "2016-05-24", "close": 4.72, "volume": 2036031.0}, {"date": "2016-05-25", "close": 4.79, "volume": 1304065.0}, {"date": "2016-05-26", "close": 4.8, "volume": 1083784.0}, {"date": "2016-05-27", "close": 4.79, "volume": 852746.0}, {"date": "2016-05-30", "close": 4.8, "volume": 1045964.0}, {"date": "2016-05-31", "close": 4.8, "volume": 1328050.0}, {"date": "2016-06-01", "close": 4.76, "volume": 1255841.0}, {"date": "2016-06-02", "close": 4.75, "volume": 854574.0}, {"date": "2016-06-03", "close": 4.8, "volume": 951427.0}, {"date": "2016-06-06", "close": 4.84, "volume": 716527.0}, {"date": "2016-06-07", "close": 4.87, "volume": 1351851.0}, {"date": "2016-06-08", "close": 4.87, "volume": 1285009.0}, {"date": "2016-06-09", "close": 4.92, "volume": 750321.0}, {"date": "2016-06-10", "close": 4.89, "volume": 967568.0}, {"date": "2016-06-14", "close": 4.85, "volume": 985160.0}, {"date": "2016-06-15", "close": 4.84, "volume": 930104.0}, {"date": "2016-06-16", "close": 4.81, "volume": 2044372.0}, {"date": "2016-06-17", "close": 4.82, "volume": 2158703.0}, {"date": "2016-06-20", "close": 4.85, "volume": 1166377.0}, {"date": "2016-06-21", "close": 4.89, "volume": 758411.0}, {"date": "2016-06-22", "close": 4.87, "volume": 794470.0}, {"date": "2016-06-23", "close": 4.84, "volume": 1649335.0}, {"date": "2016-06-24", "close": 4.74, "volume": 2346852.0}, {"date": "2016-06-27", "close": 4.84, "volume": 1348385.0}, {"date": "2016-06-28", "close": 4.8, "volume": 1311200.0}, {"date": "2016-06-29", "close": 4.7, "volume": 1958082.0}, {"date": "2016-06-30", "close": 4.76, "volume": 1317538.0}, {"date": "2016-07-01", "close": 4.81, "volume": 1203721.0}, {"date": "2016-07-04", "close": 4.85, "volume": 726492.0}, {"date": "2016-07-05", "close": 4.79, "volume": 865120.0}, {"date": "2016-07-06", "close": 4.76, "volume": 1328207.0}, {"date": "2016-07-07", "close": 4.83, "volume": 916274.0}, {"date": "2016-07-08", "close": 4.8, "volume": 699958.0}, {"date": "2016-07-11", "close": 4.86, "volume": 752496.0}, {"date": "2016-07-12", "close": 4.85, "volume": 864427.0}, {"date": "2016-07-13", "close": 4.85, "volume": 873637.0}, {"date": "2016-07-14", "close": 4.84, "volume": 666375.0}, {"date": "2016-07-15", "close": 4.82, "volume": 520043.0}, {"date": "2016-07-18", "close": 4.84, "volume": 564711.0}, {"date": "2016-07-19", "close": 4.83, "volume": 412979.0}, {"date": "2016-07-20", "close": 4.89, "volume": 1070526.0}, {"date": "2016-07-21", "close": 4.91, "volume": 1071048.0}, {"date": "2016-07-22", "close": 4.82, "volume": 978359.0}, {"date": "2016-07-25", "close": 4.83, "volume": 1221409.0}, {"date": "2016-07-26", "close": 4.82, "volume": 461560.0}, {"date": "2016-07-27", "close": 4.76, "volume": 1151262.0}, {"date": "2016-07-28", "close": 4.78, "volume": 999278.0}, {"date": "2016-07-29", "close": 4.81, "volume": 658916.0}, {"date": "2016-08-01", "close": 4.86, "volume": 707378.0}, {"date": "2016-08-02", "close": 4.75, "volume": 1568938.0}, {"date": "2016-08-03", "close": 4.67, "volume": 1717962.0}, {"date": "2016-08-04", "close": 4.66, "volume": 1672101.0}, {"date": "2016-08-05", "close": 4.63, "volume": 1256999.0}, {"date": "2016-08-08", "close": 4.65, "volume": 835731.0}, {"date": "2016-08-09", "close": 4.55, "volume": 1375445.0}, {"date": "2016-08-10", "close": 4.56, "volume": 888594.0}, {"date": "2016-08-11", "close": 4.59, "volume": 861779.0}, {"date": "2016-08-12", "close": 4.59, "volume": 1528096.0}, {"date": "2016-08-15", "close": 4.65, "volume": 651885.0}, {"date": "2016-08-16", "close": 4.65, "volume": 827337.0}, {"date": "2016-08-17", "close": 4.61, "volume": 513499.0}, {"date": "2016-08-18", "close": 4.51, "volume": 998531.0}, {"date": "2016-08-19", "close": 4.37, "volume": 1840062.0}, {"date": "2016-08-22", "close": 4.28, "volume": 2092319.0}, {"date": "2016-08-23", "close": 4.3, "volume": 1360297.0}, {"date": "2016-08-24", "close": 4.3, "volume": 1508770.0}, {"date": "2016-08-25", "close": 4.36, "volume": 1722262.0}, {"date": "2016-08-26", "close": 4.38, "volume": 1318811.0}, {"date": "2016-08-29", "close": 4.31, "volume": 980733.0}, {"date": "2016-08-30", "close": 4.29, "volume": 947798.0}, {"date": "2016-08-31", "close": 4.28, "volume": 1978859.0}, {"date": "2016-09-01", "close": 4.29, "volume": 1123309.0}, {"date": "2016-09-02", "close": 4.28, "volume": 1745595.0}, {"date": "2016-09-05", "close": 4.3, "volume": 451804.0}, {"date": "2016-09-06", "close": 4.26, "volume": 1259740.0}, {"date": "2016-09-07", "close": 4.24, "volume": 1904640.0}, {"date": "2016-09-08", "close": 4.17, "volume": 1501435.0}, {"date": "2016-09-09", "close": 4.22, "volume": 1423748.0}, {"date": "2016-09-12", "close": 4.15, "volume": 956106.0}, {"date": "2016-09-13", "close": 4.14, "volume": 1160933.0}, {"date": "2016-09-14", "close": 4.15, "volume": 845188.0}, {"date": "2016-09-15", "close": 4.11, "volume": 2427445.0}, {"date": "2016-09-16", "close": 4.13, "volume": 1724059.0}, {"date": "2016-09-19", "close": 4.135, "volume": 108301.0}, {"date": "2016-09-20", "close": 4.13, "volume": 975227.0}, {"date": "2016-09-21", "close": 4.17, "volume": 841499.0}, {"date": "2016-09-23", "close": 4.14, "volume": 26942697.0}, {"date": "2016-09-26", "close": 4.2, "volume": 2604144.0}, {"date": "2016-09-27", "close": 4.2, "volume": 1134324.0}, {"date": "2016-09-28", "close": 4.22, "volume": 1267627.0}, {"date": "2016-09-29", "close": 4.22, "volume": 1027555.0}, {"date": "2016-09-30", "close": 4.23, "volume": 1058870.0}, {"date": "2016-10-03", "close": 4.25, "volume": 712177.0}, {"date": "2016-10-04", "close": 4.23, "volume": 1162235.0}, {"date": "2016-10-05", "close": 4.2, "volume": 2477264.0}, {"date": "2016-10-06", "close": 4.19, "volume": 1836430.0}, {"date": "2016-10-07", "close": 4.16, "volume": 2984839.0}, {"date": "2016-10-10", "close": 4.18, "volume": 2581892.0}, {"date": "2016-10-11", "close": 4.19, "volume": 3860311.0}, {"date": "2016-10-12", "close": 4.19, "volume": 1362565.0}, {"date": "2016-10-13", "close": 4.22, "volume": 1917412.0}, {"date": "2016-10-14", "close": 4.22, "volume": 2013467.0}, {"date": "2016-10-17", "close": 4.19, "volume": 1680428.0}, {"date": "2016-10-18", "close": 4.2, "volume": 1104762.0}, {"date": "2016-10-19", "close": 4.23, "volume": 830599.0}, {"date": "2016-10-20", "close": 4.21, "volume": 748580.0}, {"date": "2016-10-21", "close": 4.21, "volume": 1583766.0}, {"date": "2016-10-24", "close": 4.18, "volume": 1667688.0}, {"date": "2016-10-25", "close": 4.2, "volume": 1076654.0}, {"date": "2016-10-26", "close": 4.18, "volume": 920012.0}, {"date": "2016-10-27", "close": 4.15, "volume": 1222556.0}, {"date": "2016-10-28", "close": 4.08, "volume": 1404975.0}, {"date": "2016-10-31", "close": 4.15, "volume": 1122358.0}, {"date": "2016-11-01", "close": 4.15, "volume": 676767.0}, {"date": "2016-11-02", "close": 4.14, "volume": 1280396.0}, {"date": "2016-11-03", "close": 4.15, "volume": 1328118.0}, {"date": "2016-11-04", "close": 4.22, "volume": 2098816.0}, {"date": "2016-11-07", "close": 4.23, "volume": 935421.0}, {"date": "2016-11-08", "close": 4.21, "volume": 873437.0}, {"date": "2016-11-09", "close": 4.17, "volume": 1375721.0}, {"date": "2016-11-10", "close": 4.14, "volume": 1215444.0}, {"date": "2016-11-11", "close": 4.2, "volume": 4574130.0}, {"date": "2016-11-14", "close": 4.25, "volume": 3350971.0}, {"date": "2016-11-15", "close": 4.25, "volume": 1298386.0}, {"date": "2016-11-16", "close": 4.27, "volume": 2986569.0}, {"date": "2016-11-17", "close": 4.24, "volume": 1356836.0}, {"date": "2016-11-18", "close": 4.25, "volume": 1273753.0}, {"date": "2016-11-21", "close": 4.2, "volume": 1748955.0}, {"date": "2016-11-22", "close": 4.22, "volume": 1255421.0}, {"date": "2016-11-23", "close": 4.26, "volume": 855994.0}, {"date": "2016-11-24", "close": 4.22, "volume": 1073275.0}, {"date": "2016-11-25", "close": 4.21, "volume": 1289067.0}, {"date": "2016-11-28", "close": 4.2, "volume": 905347.0}, {"date": "2016-11-29", "close": 4.2, "volume": 1459486.0}, {"date": "2016-11-30", "close": 4.25, "volume": 1973564.0}, {"date": "2016-12-01", "close": 4.18, "volume": 1476680.0}, {"date": "2016-12-02", "close": 4.15, "volume": 1036528.0}, {"date": "2016-12-05", "close": 4.16, "volume": 1140593.0}, {"date": "2016-12-06", "close": 4.18, "volume": 772596.0}, {"date": "2016-12-07", "close": 4.16, "volume": 2891847.0}, {"date": "2016-12-08", "close": 4.22, "volume": 1182695.0}, {"date": "2016-12-09", "close": 4.22, "volume": 1201346.0}, {"date": "2016-12-12", "close": 4.2, "volume": 1303286.0}, {"date": "2016-12-13", "close": 4.25, "volume": 1630295.0}, {"date": "2016-12-14", "close": 4.22, "volume": 1638794.0}, {"date": "2016-12-15", "close": 4.17, "volume": 1631838.0}, {"date": "2016-12-16", "close": 4.17, "volume": 2708410.0}, {"date": "2016-12-19", "close": 4.22, "volume": 1057895.0}, {"date": "2016-12-20", "close": 4.26, "volume": 1680084.0}, {"date": "2016-12-21", "close": 4.26, "volume": 904670.0}, {"date": "2016-12-22", "close": 4.28, "volume": 1780581.0}, {"date": "2016-12-23", "close": 4.3, "volume": 465431.0}, {"date": "2016-12-28", "close": 4.32, "volume": 643015.0}, {"date": "2016-12-29", "close": 4.21, "volume": 839635.0}, {"date": "2016-12-30", "close": 4.23, "volume": 571291.0}, {"date": "2017-01-03", "close": 4.26, "volume": 629352.0}, {"date": "2017-01-04", "close": 4.21, "volume": 502696.0}, {"date": "2017-01-05", "close": 4.18, "volume": 744029.0}, {"date": "2017-01-06", "close": 4.26, "volume": 664882.0}, {"date": "2017-01-09", "close": 4.24, "volume": 660000.0}, {"date": "2017-01-10", "close": 4.21, "volume": 481037.0}, {"date": "2017-01-11", "close": 4.2, "volume": 871817.0}, {"date": "2017-01-12", "close": 4.22, "volume": 1426600.0}, {"date": "2017-01-13", "close": 4.2, "volume": 1135055.0}, {"date": "2017-01-16", "close": 4.21, "volume": 581654.0}, {"date": "2017-01-17", "close": 4.19, "volume": 1246724.0}, {"date": "2017-01-18", "close": 4.19, "volume": 1051226.0}, {"date": "2017-01-19", "close": 4.17, "volume": 908120.0}, {"date": "2017-01-20", "close": 4.15, "volume": 1066637.0}, {"date": "2017-01-23", "close": 4.18, "volume": 740700.0}, {"date": "2017-01-24", "close": 4.23, "volume": 932473.0}, {"date": "2017-01-25", "close": 4.22, "volume": 1091051.0}, {"date": "2017-01-27", "close": 4.27, "volume": 969644.0}, {"date": "2017-01-30", "close": 4.23, "volume": 1065062.0}, {"date": "2017-01-31", "close": 4.23, "volume": 1863521.0}, {"date": "2017-02-01", "close": 4.21, "volume": 1503263.0}, {"date": "2017-02-02", "close": 4.19, "volume": 1345420.0}, {"date": "2017-02-03", "close": 4.19, "volume": 575683.0}, {"date": "2017-02-06", "close": 4.19, "volume": 847398.0}, {"date": "2017-02-07", "close": 4.23, "volume": 698417.0}, {"date": "2017-02-08", "close": 4.23, "volume": 589556.0}, {"date": "2017-02-09", "close": 4.26, "volume": 1644098.0}, {"date": "2017-02-10", "close": 4.26, "volume": 617639.0}, {"date": "2017-02-13", "close": 4.24, "volume": 555595.0}, {"date": "2017-02-14", "close": 4.26, "volume": 1868184.0}, {"date": "2017-02-15", "close": 4.28, "volume": 1092479.0}, {"date": "2017-02-16", "close": 4.27, "volume": 900614.0}, {"date": "2017-02-17", "close": 4.26, "volume": 722040.0}, {"date": "2017-02-20", "close": 4.29, "volume": 497123.0}, {"date": "2017-02-21", "close": 4.29, "volume": 1333635.0}, {"date": "2017-02-22", "close": 4.33, "volume": 972146.0}, {"date": "2017-02-23", "close": 4.3, "volume": 677987.0}, {"date": "2017-02-24", "close": 4.29, "volume": 841572.0}, {"date": "2017-02-27", "close": 4.31, "volume": 1378500.0}, {"date": "2017-02-28", "close": 4.29, "volume": 1226392.0}, {"date": "2017-03-01", "close": 4.29, "volume": 1071457.0}, {"date": "2017-03-02", "close": 4.32, "volume": 2035918.0}, {"date": "2017-03-03", "close": 4.3, "volume": 1078383.0}, {"date": "2017-03-06", "close": 4.32, "volume": 694714.0}, {"date": "2017-03-07", "close": 4.33, "volume": 1131182.0}, {"date": "2017-03-08", "close": 4.28, "volume": 902920.0}, {"date": "2017-03-09", "close": 4.26, "volume": 990122.0}, {"date": "2017-03-10", "close": 4.23, "volume": 603337.0}, {"date": "2017-03-13", "close": 4.24, "volume": 1104468.0}, {"date": "2017-03-14", "close": 4.2, "volume": 740812.0}, {"date": "2017-03-15", "close": 4.23, "volume": 877179.0}, {"date": "2017-03-16", "close": 4.23, "volume": 1125358.0}, {"date": "2017-03-17", "close": 4.24, "volume": 1565234.0}, {"date": "2017-03-20", "close": 4.22, "volume": 581413.0}, {"date": "2017-03-21", "close": 4.23, "volume": 612089.0}, {"date": "2017-03-22", "close": 4.22, "volume": 704883.0}, {"date": "2017-03-23", "close": 4.24, "volume": 614637.0}, {"date": "2017-03-24", "close": 4.26, "volume": 1009451.0}, {"date": "2017-03-27", "close": 4.29, "volume": 796739.0}, {"date": "2017-03-28", "close": 4.36, "volume": 1180297.0}, {"date": "2017-03-29", "close": 4.39, "volume": 768901.0}, {"date": "2017-03-30", "close": 4.44, "volume": 1549441.0}, {"date": "2017-03-31", "close": 4.34, "volume": 2118573.0}, {"date": "2017-04-03", "close": 4.37, "volume": 992773.0}, {"date": "2017-04-04", "close": 4.37, "volume": 730067.0}, {"date": "2017-04-05", "close": 4.37, "volume": 829326.0}, {"date": "2017-04-06", "close": 4.43, "volume": 745315.0}, {"date": "2017-04-07", "close": 4.43, "volume": 747221.0}, {"date": "2017-04-10", "close": 4.43, "volume": 778755.0}, {"date": "2017-04-11", "close": 4.43, "volume": 966441.0}, {"date": "2017-04-12", "close": 4.49, "volume": 928024.0}, {"date": "2017-04-13", "close": 4.51, "volume": 600580.0}, {"date": "2017-04-18", "close": 4.51, "volume": 836509.0}, {"date": "2017-04-19", "close": 4.49, "volume": 645446.0}, {"date": "2017-04-20", "close": 4.49, "volume": 488475.0}, {"date": "2017-04-21", "close": 4.51, "volume": 891976.0}, {"date": "2017-04-24", "close": 4.48, "volume": 783238.0}, {"date": "2017-04-26", "close": 4.51, "volume": 754763.0}, {"date": "2017-04-27", "close": 4.49, "volume": 572884.0}, {"date": "2017-04-28", "close": 4.47, "volume": 726365.0}, {"date": "2017-05-01", "close": 4.48, "volume": 763104.0}, {"date": "2017-05-02", "close": 4.51, "volume": 614395.0}, {"date": "2017-05-03", "close": 4.5, "volume": 686730.0}, {"date": "2017-05-04", "close": 4.45, "volume": 425926.0}, {"date": "2017-05-05", "close": 4.38, "volume": 868513.0}, {"date": "2017-05-08", "close": 4.38, "volume": 2896426.0}, {"date": "2017-05-09", "close": 4.41, "volume": 1097792.0}, {"date": "2017-05-10", "close": 4.43, "volume": 571612.0}, {"date": "2017-05-11", "close": 4.43, "volume": 722478.0}, {"date": "2017-05-12", "close": 4.36, "volume": 562531.0}, {"date": "2017-05-15", "close": 4.34, "volume": 461945.0}, {"date": "2017-05-16", "close": 4.34, "volume": 984647.0}, {"date": "2017-05-17", "close": 4.33, "volume": 564544.0}, {"date": "2017-05-18", "close": 4.3, "volume": 854508.0}, {"date": "2017-05-19", "close": 4.31, "volume": 728623.0}, {"date": "2017-05-22", "close": 4.33, "volume": 517149.0}, {"date": "2017-05-23", "close": 4.33, "volume": 643851.0}, {"date": "2017-05-24", "close": 4.37, "volume": 1101054.0}, {"date": "2017-05-25", "close": 4.37, "volume": 739689.0}, {"date": "2017-05-26", "close": 4.37, "volume": 625389.0}, {"date": "2017-05-29", "close": 4.35, "volume": 473786.0}, {"date": "2017-05-30", "close": 4.33, "volume": 821926.0}, {"date": "2017-05-31", "close": 4.35, "volume": 1269871.0}, {"date": "2017-06-01", "close": 4.36, "volume": 822108.0}, {"date": "2017-06-02", "close": 4.39, "volume": 1185026.0}, {"date": "2017-06-05", "close": 4.39, "volume": 1034801.0}, {"date": "2017-06-06", "close": 4.34, "volume": 524702.0}, {"date": "2017-06-07", "close": 4.33, "volume": 427888.0}, {"date": "2017-06-08", "close": 4.32, "volume": 733974.0}, {"date": "2017-06-09", "close": 4.3, "volume": 390404.0}, {"date": "2017-06-13", "close": 4.37, "volume": 1416018.0}, {"date": "2017-06-14", "close": 4.44, "volume": 969799.0}, {"date": "2017-06-15", "close": 4.39, "volume": 2485006.0}, {"date": "2017-06-16", "close": 4.42, "volume": 1512360.0}, {"date": "2017-06-19", "close": 4.46, "volume": 866923.0}, {"date": "2017-06-20", "close": 4.42, "volume": 813956.0}, {"date": "2017-06-21", "close": 4.35, "volume": 1067403.0}, {"date": "2017-06-22", "close": 4.32, "volume": 1900817.0}, {"date": "2017-06-23", "close": 4.31, "volume": 823306.0}, {"date": "2017-06-26", "close": 4.3, "volume": 559685.0}, {"date": "2017-06-27", "close": 4.26, "volume": 899692.0}, {"date": "2017-06-28", "close": 4.27, "volume": 1545236.0}, {"date": "2017-06-29", "close": 4.13, "volume": 2246755.0}, {"date": "2017-06-30", "close": 4.07, "volume": 1938724.0}, {"date": "2017-07-03", "close": 4.03, "volume": 1113315.0}, {"date": "2017-07-04", "close": 4.09, "volume": 1173302.0}, {"date": "2017-07-05", "close": 4.05, "volume": 1051480.0}, {"date": "2017-07-06", "close": 4.08, "volume": 1038793.0}, {"date": "2017-07-07", "close": 4.04, "volume": 699403.0}, {"date": "2017-07-10", "close": 4.05, "volume": 468987.0}, {"date": "2017-07-11", "close": 4.02, "volume": 562049.0}, {"date": "2017-07-12", "close": 3.94, "volume": 1463302.0}, {"date": "2017-07-13", "close": 4.03, "volume": 1551852.0}, {"date": "2017-07-14", "close": 4.08, "volume": 1400272.0}, {"date": "2017-07-17", "close": 4.07, "volume": 560476.0}, {"date": "2017-07-18", "close": 4.11, "volume": 1376128.0}, {"date": "2017-07-19", "close": 4.14, "volume": 1278117.0}, {"date": "2017-07-20", "close": 4.11, "volume": 1481531.0}, {"date": "2017-07-21", "close": 4.13, "volume": 785104.0}, {"date": "2017-07-24", "close": 4.08, "volume": 1166986.0}, {"date": "2017-07-25", "close": 4.14, "volume": 1406084.0}, {"date": "2017-07-26", "close": 4.13, "volume": 908449.0}, {"date": "2017-07-27", "close": 4.14, "volume": 668961.0}, {"date": "2017-07-28", "close": 4.12, "volume": 639319.0}, {"date": "2017-07-31", "close": 4.1, "volume": 458954.0}, {"date": "2017-08-01", "close": 4.15, "volume": 963372.0}, {"date": "2017-08-02", "close": 4.08, "volume": 596908.0}, {"date": "2017-08-03", "close": 4.09, "volume": 945255.0}, {"date": "2017-08-04", "close": 4.09, "volume": 682733.0}, {"date": "2017-08-07", "close": 4.09, "volume": 507019.0}, {"date": "2017-08-08", "close": 4.07, "volume": 1237982.0}, {"date": "2017-08-09", "close": 4.06, "volume": 668913.0}, {"date": "2017-08-10", "close": 4.09, "volume": 825542.0}, {"date": "2017-08-11", "close": 4.07, "volume": 740678.0}, {"date": "2017-08-14", "close": 4.07, "volume": 340276.0}, {"date": "2017-08-15", "close": 4.07, "volume": 933304.0}, {"date": "2017-08-16", "close": 4.02, "volume": 1786427.0}, {"date": "2017-08-17", "close": 3.92, "volume": 3219432.0}, {"date": "2017-08-18", "close": 3.93, "volume": 1756755.0}, {"date": "2017-08-21", "close": 3.94, "volume": 865710.0}, {"date": "2017-08-22", "close": 3.94, "volume": 590771.0}, {"date": "2017-08-23", "close": 3.94, "volume": 1508437.0}, {"date": "2017-08-24", "close": 3.93, "volume": 1092272.0}, {"date": "2017-08-25", "close": 3.9, "volume": 1004508.0}, {"date": "2017-08-28", "close": 3.9, "volume": 568133.0}, {"date": "2017-08-29", "close": 3.92, "volume": 1522094.0}, {"date": "2017-08-30", "close": 3.91, "volume": 952671.0}, {"date": "2017-08-31", "close": 3.93, "volume": 1707975.0}, {"date": "2017-09-01", "close": 3.95, "volume": 905811.0}, {"date": "2017-09-04", "close": 3.93, "volume": 624209.0}, {"date": "2017-09-05", "close": 3.94, "volume": 900917.0}, {"date": "2017-09-06", "close": 3.95, "volume": 910846.0}, {"date": "2017-09-07", "close": 3.96, "volume": 589418.0}, {"date": "2017-09-08", "close": 3.94, "volume": 676386.0}, {"date": "2017-09-11", "close": 3.95, "volume": 1311001.0}, {"date": "2017-09-12", "close": 3.93, "volume": 972895.0}, {"date": "2017-09-13", "close": 3.95, "volume": 1417134.0}, {"date": "2017-09-14", "close": 3.95, "volume": 1249248.0}, {"date": "2017-09-15", "close": 3.93, "volume": 1480608.0}, {"date": "2017-09-18", "close": 3.95, "volume": 975997.0}, {"date": "2017-09-19", "close": 3.94, "volume": 1230303.0}, {"date": "2017-09-20", "close": 3.96, "volume": 1458294.0}, {"date": "2017-09-21", "close": 3.94, "volume": 1414357.0}, {"date": "2017-09-22", "close": 3.95, "volume": 878540.0}, {"date": "2017-09-25", "close": 3.92, "volume": 843970.0}, {"date": "2017-09-26", "close": 3.94, "volume": 1092907.0}, {"date": "2017-09-27", "close": 3.95, "volume": 633237.0}, {"date": "2017-09-28", "close": 3.95, "volume": 1341092.0}, {"date": "2017-09-29", "close": 3.95, "volume": 1632718.0}, {"date": "2017-10-02", "close": 3.98, "volume": 776364.0}, {"date": "2017-10-03", "close": 3.96, "volume": 617856.0}, {"date": "2017-10-04", "close": 3.92, "volume": 1414050.0}, {"date": "2017-10-05", "close": 3.91, "volume": 534422.0}, {"date": "2017-10-06", "close": 3.95, "volume": 404571.0}, {"date": "2017-10-09", "close": 3.95, "volume": 682490.0}, {"date": "2017-10-10", "close": 3.98, "volume": 873439.0}, {"date": "2017-10-11", "close": 3.99, "volume": 374324.0}, {"date": "2017-10-12", "close": 3.99, "volume": 616116.0}, {"date": "2017-10-13", "close": 3.96, "volume": 1099905.0}, {"date": "2017-10-16", "close": 3.95, "volume": 801878.0}, {"date": "2017-10-17", "close": 3.99, "volume": 595485.0}, {"date": "2017-10-18", "close": 4.01, "volume": 528592.0}, {"date": "2017-10-19", "close": 4.01, "volume": 876198.0}, {"date": "2017-10-20", "close": 4.04, "volume": 571290.0}, {"date": "2017-10-23", "close": 4.03, "volume": 1620730.0}, {"date": "2017-10-24", "close": 4.03, "volume": 811708.0}, {"date": "2017-10-25", "close": 4.04, "volume": 1022917.0}, {"date": "2017-10-26", "close": 4.02, "volume": 661219.0}, {"date": "2017-10-27", "close": 4.03, "volume": 789794.0}, {"date": "2017-10-30", "close": 4.04, "volume": 698712.0}, {"date": "2017-10-31", "close": 4.06, "volume": 596650.0}, {"date": "2017-11-01", "close": 4.06, "volume": 709417.0}, {"date": "2017-11-02", "close": 4.02, "volume": 751836.0}, {"date": "2017-11-03", "close": 4.05, "volume": 403386.0}, {"date": "2017-11-06", "close": 4.06, "volume": 519196.0}, {"date": "2017-11-07", "close": 4.09, "volume": 541435.0}, {"date": "2017-11-08", "close": 4.1, "volume": 612381.0}, {"date": "2017-11-09", "close": 4.12, "volume": 895988.0}, {"date": "2017-11-10", "close": 4.13, "volume": 955596.0}, {"date": "2017-11-13", "close": 4.14, "volume": 879525.0}, {"date": "2017-11-14", "close": 4.09, "volume": 1098334.0}, {"date": "2017-11-15", "close": 4.06, "volume": 1110032.0}, {"date": "2017-11-16", "close": 4.07, "volume": 823775.0}, {"date": "2017-11-17", "close": 4.09, "volume": 807923.0}, {"date": "2017-11-20", "close": 4.09, "volume": 434992.0}, {"date": "2017-11-21", "close": 4.1, "volume": 553418.0}, {"date": "2017-11-22", "close": 4.1, "volume": 406026.0}, {"date": "2017-11-23", "close": 4.13, "volume": 754874.0}, {"date": "2017-11-24", "close": 4.16, "volume": 855479.0}, {"date": "2017-11-27", "close": 4.18, "volume": 737904.0}, {"date": "2017-11-28", "close": 4.19, "volume": 1348413.0}, {"date": "2017-11-29", "close": 4.23, "volume": 643205.0}, {"date": "2017-11-30", "close": 4.36, "volume": 2377335.0}, {"date": "2017-12-01", "close": 4.33, "volume": 1484143.0}, {"date": "2017-12-04", "close": 4.31, "volume": 563986.0}, {"date": "2017-12-05", "close": 4.29, "volume": 601890.0}, {"date": "2017-12-06", "close": 4.32, "volume": 775062.0}, {"date": "2017-12-07", "close": 4.36, "volume": 977992.0}, {"date": "2017-12-08", "close": 4.31, "volume": 855926.0}, {"date": "2017-12-11", "close": 4.33, "volume": 701217.0}, {"date": "2017-12-12", "close": 4.4, "volume": 1035351.0}, {"date": "2017-12-13", "close": 4.38, "volume": 947376.0}, {"date": "2017-12-14", "close": 4.35, "volume": 835693.0}, {"date": "2017-12-15", "close": 4.32, "volume": 1246606.0}, {"date": "2017-12-18", "close": 4.34, "volume": 878744.0}, {"date": "2017-12-19", "close": 4.33, "volume": 1467811.0}, {"date": "2017-12-20", "close": 4.29, "volume": 556569.0}, {"date": "2017-12-21", "close": 4.28, "volume": 1967006.0}, {"date": "2017-12-22", "close": 4.26, "volume": 555820.0}, {"date": "2017-12-27", "close": 4.28, "volume": 851140.0}, {"date": "2017-12-28", "close": 4.18, "volume": 853175.0}, {"date": "2017-12-29", "close": 4.16, "volume": 406856.0}, {"date": "2018-01-02", "close": 4.15, "volume": 415002.0}, {"date": "2018-01-03", "close": 4.15, "volume": 417210.0}, {"date": "2018-01-04", "close": 4.14, "volume": 566226.0}, {"date": "2018-01-05", "close": 4.12, "volume": 673118.0}, {"date": "2018-01-08", "close": 4.12, "volume": 576829.0}, {"date": "2018-01-09", "close": 4.11, "volume": 508349.0}, {"date": "2018-01-10", "close": 4.05, "volume": 520707.0}, {"date": "2018-01-11", "close": 4.02, "volume": 773182.0}, {"date": "2018-01-12", "close": 3.96, "volume": 654279.0}, {"date": "2018-01-15", "close": 3.96, "volume": 505791.0}, {"date": "2018-01-16", "close": 3.94, "volume": 863097.0}, {"date": "2018-01-17", "close": 3.91, "volume": 649163.0}, {"date": "2018-01-18", "close": 3.97, "volume": 813551.0}, {"date": "2018-01-19", "close": 3.96, "volume": 1075725.0}, {"date": "2018-01-22", "close": 3.95, "volume": 935571.0}, {"date": "2018-01-23", "close": 3.96, "volume": 679617.0}, {"date": "2018-01-24", "close": 3.94, "volume": 1416039.0}, {"date": "2018-01-25", "close": 3.96, "volume": 586591.0}, {"date": "2018-01-29", "close": 3.91, "volume": 829187.0}, {"date": "2018-01-30", "close": 3.83, "volume": 1573405.0}, {"date": "2018-01-31", "close": 3.83, "volume": 1785805.0}, {"date": "2018-02-01", "close": 3.84, "volume": 1252616.0}, {"date": "2018-02-02", "close": 3.8, "volume": 1271907.0}, {"date": "2018-02-05", "close": 3.78, "volume": 1077445.0}, {"date": "2018-02-06", "close": 3.76, "volume": 2428548.0}, {"date": "2018-02-07", "close": 3.76, "volume": 1637555.0}, {"date": "2018-02-08", "close": 3.79, "volume": 1278793.0}, {"date": "2018-02-09", "close": 3.74, "volume": 1268022.0}, {"date": "2018-02-12", "close": 3.73, "volume": 566332.0}, {"date": "2018-02-13", "close": 3.75, "volume": 730296.0}, {"date": "2018-02-14", "close": 3.7, "volume": 994620.0}, {"date": "2018-02-15", "close": 3.66, "volume": 1135662.0}, {"date": "2018-02-16", "close": 3.68, "volume": 1031480.0}, {"date": "2018-02-19", "close": 3.66, "volume": 1138137.0}, {"date": "2018-02-20", "close": 3.75, "volume": 960838.0}, {"date": "2018-02-21", "close": 3.77, "volume": 853366.0}, {"date": "2018-02-22", "close": 3.74, "volume": 556315.0}, {"date": "2018-02-23", "close": 3.77, "volume": 473249.0}, {"date": "2018-02-26", "close": 3.78, "volume": 783160.0}, {"date": "2018-02-27", "close": 3.81, "volume": 870984.0}, {"date": "2018-02-28", "close": 3.73, "volume": 1718878.0}, {"date": "2018-03-01", "close": 3.71, "volume": 697308.0}, {"date": "2018-03-02", "close": 3.71, "volume": 486964.0}, {"date": "2018-03-05", "close": 3.73, "volume": 1830339.0}, {"date": "2018-03-06", "close": 3.72, "volume": 642254.0}, {"date": "2018-03-07", "close": 3.73, "volume": 602193.0}, {"date": "2018-03-08", "close": 3.76, "volume": 1184371.0}, {"date": "2018-03-09", "close": 3.8, "volume": 614099.0}, {"date": "2018-03-12", "close": 3.82, "volume": 961929.0}, {"date": "2018-03-13", "close": 3.84, "volume": 1098011.0}, {"date": "2018-03-14", "close": 3.85, "volume": 850093.0}, {"date": "2018-03-15", "close": 3.84, "volume": 1187312.0}, {"date": "2018-03-16", "close": 3.85, "volume": 1504497.0}, {"date": "2018-03-19", "close": 3.91, "volume": 789430.0}, {"date": "2018-03-20", "close": 3.88, "volume": 924686.0}, {"date": "2018-03-21", "close": 3.89, "volume": 1348047.0}, {"date": "2018-03-22", "close": 3.86, "volume": 547803.0}, {"date": "2018-03-23", "close": 3.84, "volume": 1020484.0}, {"date": "2018-03-26", "close": 3.86, "volume": 743119.0}, {"date": "2018-03-27", "close": 3.86, "volume": 484230.0}, {"date": "2018-03-28", "close": 3.88, "volume": 725881.0}, {"date": "2018-03-29", "close": 3.85, "volume": 696269.0}, {"date": "2018-04-03", "close": 3.84, "volume": 401272.0}, {"date": "2018-04-04", "close": 3.87, "volume": 568659.0}, {"date": "2018-04-05", "close": 3.89, "volume": 513003.0}, {"date": "2018-04-06", "close": 3.91, "volume": 332614.0}, {"date": "2018-04-09", "close": 3.93, "volume": 536809.0}, {"date": "2018-04-10", "close": 3.94, "volume": 290494.0}, {"date": "2018-04-11", "close": 3.88, "volume": 740833.0}, {"date": "2018-04-12", "close": 3.86, "volume": 783975.0}, {"date": "2018-04-13", "close": 3.88, "volume": 355166.0}, {"date": "2018-04-16", "close": 3.89, "volume": 351684.0}, {"date": "2018-04-17", "close": 3.84, "volume": 679513.0}, {"date": "2018-04-18", "close": 3.88, "volume": 381775.0}, {"date": "2018-04-19", "close": 3.85, "volume": 825518.0}, {"date": "2018-04-20", "close": 3.83, "volume": 865447.0}, {"date": "2018-04-23", "close": 3.83, "volume": 1020345.0}, {"date": "2018-04-24", "close": 3.83, "volume": 984685.0}, {"date": "2018-04-26", "close": 3.86, "volume": 801253.0}, {"date": "2018-04-27", "close": 3.86, "volume": 594974.0}, {"date": "2018-04-30", "close": 3.95, "volume": 974573.0}, {"date": "2018-05-01", "close": 4.0, "volume": 561178.0}, {"date": "2018-05-02", "close": 3.99, "volume": 900445.0}, {"date": "2018-05-03", "close": 4.08, "volume": 1600593.0}, {"date": "2018-05-04", "close": 4.04, "volume": 1394571.0}, {"date": "2018-05-07", "close": 4.05, "volume": 818217.0}, {"date": "2018-05-08", "close": 4.09, "volume": 896957.0}, {"date": "2018-05-09", "close": 4.12, "volume": 510354.0}, {"date": "2018-05-10", "close": 4.12, "volume": 917970.0}, {"date": "2018-05-11", "close": 4.16, "volume": 665563.0}, {"date": "2018-05-14", "close": 4.19, "volume": 746457.0}, {"date": "2018-05-15", "close": 4.11, "volume": 748415.0}, {"date": "2018-05-16", "close": 4.12, "volume": 855265.0}, {"date": "2018-05-17", "close": 4.13, "volume": 1390700.0}, {"date": "2018-05-18", "close": 4.11, "volume": 922241.0}, {"date": "2018-05-21", "close": 4.14, "volume": 438945.0}, {"date": "2018-05-22", "close": 4.12, "volume": 666350.0}, {"date": "2018-05-23", "close": 4.19, "volume": 1049303.0}, {"date": "2018-05-24", "close": 4.27, "volume": 879197.0}, {"date": "2018-05-25", "close": 4.24, "volume": 827946.0}, {"date": "2018-05-28", "close": 4.27, "volume": 560570.0}, {"date": "2018-05-29", "close": 4.26, "volume": 747857.0}, {"date": "2018-05-30", "close": 4.25, "volume": 574365.0}, {"date": "2018-05-31", "close": 4.22, "volume": 1075288.0}, {"date": "2018-06-01", "close": 4.2, "volume": 586665.0}, {"date": "2018-06-04", "close": 4.27, "volume": 1674367.0}, {"date": "2018-06-05", "close": 4.19, "volume": 876578.0}, {"date": "2018-06-06", "close": 4.21, "volume": 788545.0}, {"date": "2018-06-07", "close": 4.19, "volume": 1024422.0}, {"date": "2018-06-08", "close": 4.21, "volume": 1014893.0}, {"date": "2018-06-12", "close": 4.23, "volume": 890874.0}, {"date": "2018-06-13", "close": 4.24, "volume": 644518.0}, {"date": "2018-06-14", "close": 4.23, "volume": 4301905.0}, {"date": "2018-06-15", "close": 4.27, "volume": 1872014.0}, {"date": "2018-06-18", "close": 4.3, "volume": 646884.0}, {"date": "2018-06-19", "close": 4.3, "volume": 547356.0}, {"date": "2018-06-20", "close": 4.3, "volume": 864798.0}, {"date": "2018-06-21", "close": 4.35, "volume": 1320660.0}, {"date": "2018-06-22", "close": 4.35, "volume": 1355807.0}, {"date": "2018-06-25", "close": 4.34, "volume": 944052.0}, {"date": "2018-06-26", "close": 4.33, "volume": 850779.0}, {"date": "2018-06-27", "close": 4.31, "volume": 771229.0}, {"date": "2018-06-28", "close": 4.22, "volume": 1138958.0}, {"date": "2018-06-29", "close": 4.19, "volume": 1027460.0}, {"date": "2018-07-02", "close": 4.22, "volume": 952053.0}, {"date": "2018-07-03", "close": 4.23, "volume": 955226.0}, {"date": "2018-07-04", "close": 4.19, "volume": 1142034.0}, {"date": "2018-07-05", "close": 4.19, "volume": 777888.0}, {"date": "2018-07-06", "close": 4.22, "volume": 892925.0}, {"date": "2018-07-09", "close": 4.22, "volume": 367451.0}, {"date": "2018-07-10", "close": 4.2, "volume": 562678.0}, {"date": "2018-07-11", "close": 4.19, "volume": 848119.0}, {"date": "2018-07-12", "close": 4.25, "volume": 1034319.0}, {"date": "2018-07-13", "close": 4.21, "volume": 808635.0}, {"date": "2018-07-16", "close": 4.2, "volume": 621758.0}, {"date": "2018-07-17", "close": 4.17, "volume": 1084375.0}, {"date": "2018-07-18", "close": 4.14, "volume": 797978.0}, {"date": "2018-07-19", "close": 4.12, "volume": 810809.0}, {"date": "2018-07-20", "close": 4.15, "volume": 651845.0}, {"date": "2018-07-23", "close": 4.05, "volume": 881114.0}, {"date": "2018-07-24", "close": 4.08, "volume": 598331.0}, {"date": "2018-07-25", "close": 4.09, "volume": 1978449.0}, {"date": "2018-07-26", "close": 4.09, "volume": 1037894.0}, {"date": "2018-07-27", "close": 4.11, "volume": 927918.0}, {"date": "2018-07-30", "close": 4.09, "volume": 489149.0}, {"date": "2018-07-31", "close": 4.13, "volume": 1268937.0}, {"date": "2018-08-01", "close": 4.11, "volume": 617952.0}, {"date": "2018-08-02", "close": 4.09, "volume": 666001.0}, {"date": "2018-08-03", "close": 4.1, "volume": 531928.0}, {"date": "2018-08-06", "close": 4.13, "volume": 521636.0}, {"date": "2018-08-07", "close": 4.17, "volume": 862232.0}, {"date": "2018-08-08", "close": 4.19, "volume": 808660.0}, {"date": "2018-08-09", "close": 4.19, "volume": 468234.0}, {"date": "2018-08-10", "close": 4.17, "volume": 622739.0}, {"date": "2018-08-13", "close": 4.17, "volume": 902574.0}, {"date": "2018-08-14", "close": 4.2, "volume": 768407.0}, {"date": "2018-08-15", "close": 4.21, "volume": 404685.0}, {"date": "2018-08-16", "close": 4.33, "volume": 1628199.0}, {"date": "2018-08-17", "close": 4.31, "volume": 936414.0}, {"date": "2018-08-20", "close": 4.31, "volume": 1654355.0}, {"date": "2018-08-21", "close": 4.29, "volume": 1093315.0}, {"date": "2018-08-22", "close": 4.28, "volume": 635811.0}, {"date": "2018-08-23", "close": 4.25, "volume": 1109940.0}, {"date": "2018-08-24", "close": 4.26, "volume": 1379812.0}, {"date": "2018-08-27", "close": 4.27, "volume": 1753795.0}, {"date": "2018-08-28", "close": 4.27, "volume": 901816.0}, {"date": "2018-08-29", "close": 4.28, "volume": 948616.0}, {"date": "2018-08-30", "close": 4.27, "volume": 566997.0}, {"date": "2018-08-31", "close": 4.25, "volume": 1105055.0}, {"date": "2018-09-03", "close": 4.21, "volume": 4932726.0}, {"date": "2018-09-04", "close": 4.25, "volume": 892764.0}, {"date": "2018-09-05", "close": 4.28, "volume": 1410738.0}, {"date": "2018-09-06", "close": 4.26, "volume": 1231689.0}, {"date": "2018-09-07", "close": 4.28, "volume": 1093460.0}, {"date": "2018-09-10", "close": 4.25, "volume": 1021132.0}, {"date": "2018-09-11", "close": 4.25, "volume": 1155574.0}, {"date": "2018-09-12", "close": 4.27, "volume": 1333091.0}, {"date": "2018-09-13", "close": 4.29, "volume": 1906078.0}, {"date": "2018-09-14", "close": 4.31, "volume": 933930.0}, {"date": "2018-09-17", "close": 4.38, "volume": 1629315.0}, {"date": "2018-09-18", "close": 4.4, "volume": 1067807.0}, {"date": "2018-09-19", "close": 4.39, "volume": 1126892.0}, {"date": "2018-09-20", "close": 4.29, "volume": 2080992.0}, {"date": "2018-09-21", "close": 4.27, "volume": 1510307.0}, {"date": "2018-09-24", "close": 4.29, "volume": 1347257.0}, {"date": "2018-09-25", "close": 4.27, "volume": 2075776.0}, {"date": "2018-09-26", "close": 4.27, "volume": 1240338.0}, {"date": "2018-09-27", "close": 4.26, "volume": 444619.0}, {"date": "2018-09-28", "close": 4.24, "volume": 1613687.0}, {"date": "2018-10-01", "close": 4.23, "volume": 313518.0}, {"date": "2018-10-02", "close": 4.23, "volume": 612450.0}, {"date": "2018-10-03", "close": 4.27, "volume": 1177203.0}, {"date": "2018-10-04", "close": 4.2, "volume": 2028054.0}, {"date": "2018-10-05", "close": 4.23, "volume": 758834.0}, {"date": "2018-10-08", "close": 4.18, "volume": 675426.0}, {"date": "2018-10-09", "close": 4.23, "volume": 853230.0}, {"date": "2018-10-10", "close": 4.23, "volume": 814739.0}, {"date": "2018-10-11", "close": 4.15, "volume": 871630.0}, {"date": "2018-10-12", "close": 4.1, "volume": 821721.0}, {"date": "2018-10-15", "close": 4.09, "volume": 916646.0}, {"date": "2018-10-16", "close": 4.07, "volume": 1437988.0}, {"date": "2018-10-17", "close": 4.16, "volume": 898123.0}, {"date": "2018-10-18", "close": 4.19, "volume": 548189.0}, {"date": "2018-10-19", "close": 4.22, "volume": 425700.0}, {"date": "2018-10-22", "close": 4.19, "volume": 528083.0}, {"date": "2018-10-23", "close": 4.17, "volume": 471803.0}, {"date": "2018-10-24", "close": 4.2, "volume": 488590.0}, {"date": "2018-10-25", "close": 4.21, "volume": 1762374.0}, {"date": "2018-10-26", "close": 4.23, "volume": 1008352.0}, {"date": "2018-10-29", "close": 4.3, "volume": 1449818.0}, {"date": "2018-10-30", "close": 4.26, "volume": 1032225.0}, {"date": "2018-10-31", "close": 4.25, "volume": 2066949.0}, {"date": "2018-11-01", "close": 4.2, "volume": 1387433.0}, {"date": "2018-11-02", "close": 4.21, "volume": 1266046.0}, {"date": "2018-11-05", "close": 4.2, "volume": 536505.0}, {"date": "2018-11-06", "close": 4.26, "volume": 699946.0}, {"date": "2018-11-07", "close": 4.32, "volume": 1262615.0}, {"date": "2018-11-08", "close": 4.32, "volume": 792433.0}, {"date": "2018-11-09", "close": 4.34, "volume": 859385.0}, {"date": "2018-11-12", "close": 4.36, "volume": 870378.0}, {"date": "2018-11-13", "close": 4.36, "volume": 820440.0}, {"date": "2018-11-14", "close": 4.34, "volume": 916255.0}, {"date": "2018-11-15", "close": 4.35, "volume": 722924.0}, {"date": "2018-11-16", "close": 4.33, "volume": 678114.0}, {"date": "2018-11-19", "close": 4.32, "volume": 606757.0}, {"date": "2018-11-20", "close": 4.33, "volume": 700778.0}, {"date": "2018-11-21", "close": 4.37, "volume": 680817.0}, {"date": "2018-11-22", "close": 4.39, "volume": 1350630.0}, {"date": "2018-11-23", "close": 4.4, "volume": 723677.0}, {"date": "2018-11-26", "close": 4.45, "volume": 1538989.0}, {"date": "2018-11-27", "close": 4.53, "volume": 1586586.0}, {"date": "2018-11-28", "close": 4.55, "volume": 4376464.0}, {"date": "2018-11-29", "close": 4.56, "volume": 2147364.0}, {"date": "2018-11-30", "close": 4.52, "volume": 1572449.0}, {"date": "2018-12-03", "close": 4.55, "volume": 1455181.0}, {"date": "2018-12-04", "close": 4.53, "volume": 1321227.0}, {"date": "2018-12-05", "close": 4.55, "volume": 1345664.0}, {"date": "2018-12-06", "close": 4.67, "volume": 2404611.0}, {"date": "2018-12-07", "close": 4.69, "volume": 1074715.0}, {"date": "2018-12-10", "close": 4.63, "volume": 846373.0}, {"date": "2018-12-11", "close": 4.6, "volume": 932098.0}, {"date": "2018-12-12", "close": 4.64, "volume": 817014.0}, {"date": "2018-12-13", "close": 4.59, "volume": 529000.0}, {"date": "2018-12-14", "close": 4.6, "volume": 909455.0}, {"date": "2018-12-17", "close": 4.64, "volume": 1024910.0}, {"date": "2018-12-18", "close": 4.61, "volume": 870026.0}, {"date": "2018-12-19", "close": 4.61, "volume": 995623.0}, {"date": "2018-12-20", "close": 4.66, "volume": 4904503.0}, {"date": "2018-12-21", "close": 4.69, "volume": 2216121.0}, {"date": "2018-12-24", "close": 4.68, "volume": 263107.0}, {"date": "2018-12-27", "close": 4.72, "volume": 905585.0}, {"date": "2018-12-28", "close": 4.61, "volume": 891860.0}, {"date": "2018-12-31", "close": 4.48, "volume": 591655.0}, {"date": "2019-01-02", "close": 4.45, "volume": 5839967.0}, {"date": "2019-01-03", "close": 4.54, "volume": 988890.0}, {"date": "2019-01-04", "close": 4.51, "volume": 546833.0}, {"date": "2019-01-07", "close": 4.49, "volume": 700858.0}, {"date": "2019-01-08", "close": 4.5, "volume": 698975.0}, {"date": "2019-01-09", "close": 4.53, "volume": 630219.0}, {"date": "2019-01-10", "close": 4.56, "volume": 651868.0}, {"date": "2019-01-11", "close": 4.57, "volume": 739576.0}, {"date": "2019-01-14", "close": 4.55, "volume": 704645.0}, {"date": "2019-01-15", "close": 4.53, "volume": 574418.0}, {"date": "2019-01-16", "close": 4.5, "volume": 739268.0}, {"date": "2019-01-17", "close": 4.51, "volume": 954321.0}, {"date": "2019-01-18", "close": 4.54, "volume": 642256.0}, {"date": "2019-01-21", "close": 4.51, "volume": 409776.0}, {"date": "2019-01-22", "close": 4.52, "volume": 546752.0}, {"date": "2019-01-23", "close": 4.57, "volume": 492604.0}, {"date": "2019-01-24", "close": 4.55, "volume": 939770.0}, {"date": "2019-01-25", "close": 4.62, "volume": 1380210.0}, {"date": "2019-01-29", "close": 4.61, "volume": 1366253.0}, {"date": "2019-01-30", "close": 4.58, "volume": 1529760.0}, {"date": "2019-01-31", "close": 4.55, "volume": 1126293.0}, {"date": "2019-02-01", "close": 4.51, "volume": 750439.0}, {"date": "2019-02-04", "close": 4.53, "volume": 398019.0}, {"date": "2019-02-05", "close": 4.55, "volume": 533183.0}, {"date": "2019-02-06", "close": 4.63, "volume": 1020702.0}, {"date": "2019-02-07", "close": 4.64, "volume": 1068511.0}, {"date": "2019-02-08", "close": 4.67, "volume": 727311.0}, {"date": "2019-02-11", "close": 4.62, "volume": 799052.0}, {"date": "2019-02-12", "close": 4.62, "volume": 918032.0}, {"date": "2019-02-13", "close": 4.56, "volume": 1093034.0}, {"date": "2019-02-14", "close": 4.56, "volume": 694856.0}, {"date": "2019-02-15", "close": 4.58, "volume": 535929.0}, {"date": "2019-02-18", "close": 4.61, "volume": 996832.0}, {"date": "2019-02-19", "close": 4.6, "volume": 581689.0}, {"date": "2019-02-20", "close": 4.54, "volume": 853428.0}, {"date": "2019-02-21", "close": 4.56, "volume": 1129230.0}, {"date": "2019-02-22", "close": 4.55, "volume": 1333036.0}, {"date": "2019-02-25", "close": 4.59, "volume": 1016209.0}, {"date": "2019-02-26", "close": 4.56, "volume": 1447033.0}, {"date": "2019-02-27", "close": 4.54, "volume": 760190.0}, {"date": "2019-02-28", "close": 4.55, "volume": 1583989.0}, {"date": "2019-03-01", "close": 4.62, "volume": 1481835.0}, {"date": "2019-03-04", "close": 4.58, "volume": 667369.0}, {"date": "2019-03-05", "close": 4.65, "volume": 749719.0}, {"date": "2019-03-06", "close": 4.63, "volume": 990266.0}, {"date": "2019-03-07", "close": 4.66, "volume": 1358864.0}, {"date": "2019-03-08", "close": 4.65, "volume": 703556.0}, {"date": "2019-03-11", "close": 4.61, "volume": 617848.0}, {"date": "2019-03-12", "close": 4.61, "volume": 527533.0}, {"date": "2019-03-13", "close": 4.6, "volume": 905614.0}, {"date": "2019-03-14", "close": 4.66, "volume": 1002942.0}, {"date": "2019-03-15", "close": 4.7, "volume": 1610611.0}, {"date": "2019-03-18", "close": 4.71, "volume": 780393.0}, {"date": "2019-03-19", "close": 4.69, "volume": 450588.0}, {"date": "2019-03-20", "close": 4.67, "volume": 618638.0}, {"date": "2019-03-21", "close": 4.69, "volume": 1086815.0}, {"date": "2019-03-22", "close": 4.67, "volume": 1383295.0}, {"date": "2019-03-25", "close": 4.67, "volume": 572852.0}, {"date": "2019-03-26", "close": 4.69, "volume": 1021413.0}, {"date": "2019-03-27", "close": 4.69, "volume": 1038856.0}, {"date": "2019-03-28", "close": 4.69, "volume": 778447.0}, {"date": "2019-03-29", "close": 4.65, "volume": 804763.0}, {"date": "2019-04-02", "close": 4.51, "volume": 1935596.0}, {"date": "2019-04-03", "close": 4.51, "volume": 1037996.0}, {"date": "2019-04-04", "close": 4.5, "volume": 1577927.0}, {"date": "2019-04-05", "close": 4.48, "volume": 1101144.0}, {"date": "2019-04-08", "close": 4.55, "volume": 1679666.0}, {"date": "2019-04-09", "close": 4.52, "volume": 2319228.0}, {"date": "2019-04-10", "close": 4.54, "volume": 995249.0}, {"date": "2019-04-11", "close": 4.55, "volume": 739847.0}, {"date": "2019-04-12", "close": 4.55, "volume": 811915.0}, {"date": "2019-04-15", "close": 4.56, "volume": 1025246.0}, {"date": "2019-04-16", "close": 4.58, "volume": 731339.0}, {"date": "2019-04-17", "close": 4.6, "volume": 1147224.0}, {"date": "2019-04-18", "close": 4.59, "volume": 756036.0}, {"date": "2019-04-23", "close": 4.66, "volume": 1102197.0}, {"date": "2019-04-24", "close": 4.7, "volume": 1142485.0}, {"date": "2019-04-26", "close": 4.76, "volume": 1050659.0}, {"date": "2019-04-29", "close": 4.71, "volume": 1680370.0}, {"date": "2019-04-30", "close": 4.65, "volume": 1756723.0}, {"date": "2019-05-01", "close": 4.68, "volume": 1169393.0}, {"date": "2019-05-02", "close": 4.62, "volume": 625504.0}, {"date": "2019-05-03", "close": 4.55, "volume": 1013486.0}, {"date": "2019-05-06", "close": 4.48, "volume": 928926.0}, {"date": "2019-05-07", "close": 4.46, "volume": 764160.0}, {"date": "2019-05-08", "close": 4.41, "volume": 1541419.0}, {"date": "2019-05-09", "close": 4.45, "volume": 1726913.0}, {"date": "2019-05-10", "close": 4.49, "volume": 940798.0}, {"date": "2019-05-13", "close": 4.53, "volume": 1132913.0}, {"date": "2019-05-14", "close": 4.53, "volume": 828519.0}, {"date": "2019-05-15", "close": 4.5, "volume": 809417.0}, {"date": "2019-05-16", "close": 4.52, "volume": 1227394.0}, {"date": "2019-05-17", "close": 4.54, "volume": 916834.0}, {"date": "2019-05-20", "close": 4.55, "volume": 986043.0}, {"date": "2019-05-21", "close": 4.59, "volume": 1143897.0}, {"date": "2019-05-22", "close": 4.58, "volume": 1145520.0}, {"date": "2019-05-23", "close": 4.59, "volume": 1287478.0}, {"date": "2019-05-24", "close": 4.57, "volume": 769621.0}, {"date": "2019-05-27", "close": 4.55, "volume": 508104.0}, {"date": "2019-05-28", "close": 4.55, "volume": 1338948.0}, {"date": "2019-05-29", "close": 4.48, "volume": 943767.0}, {"date": "2019-05-30", "close": 4.44, "volume": 1210746.0}, {"date": "2019-05-31", "close": 4.42, "volume": 569651.0}, {"date": "2019-06-03", "close": 4.47, "volume": 1176559.0}, {"date": "2019-06-04", "close": 4.5, "volume": 1013372.0}, {"date": "2019-06-05", "close": 4.44, "volume": 935497.0}, {"date": "2019-06-06", "close": 4.5, "volume": 897222.0}, {"date": "2019-06-07", "close": 4.57, "volume": 717928.0}, {"date": "2019-06-11", "close": 4.67, "volume": 1872547.0}, {"date": "2019-06-12", "close": 4.72, "volume": 1323920.0}, {"date": "2019-06-13", "close": 4.75, "volume": 889743.0}, {"date": "2019-06-14", "close": 4.75, "volume": 594388.0}, {"date": "2019-06-17", "close": 4.67, "volume": 1451089.0}, {"date": "2019-06-18", "close": 4.72, "volume": 1638521.0}, {"date": "2019-06-19", "close": 4.74, "volume": 1010169.0}, {"date": "2019-06-20", "close": 4.68, "volume": 1562419.0}, {"date": "2019-06-21", "close": 4.64, "volume": 2199523.0}, {"date": "2019-06-24", "close": 4.65, "volume": 1177150.0}, {"date": "2019-06-25", "close": 4.69, "volume": 823546.0}, {"date": "2019-06-26", "close": 4.68, "volume": 1134582.0}, {"date": "2019-06-27", "close": 4.45, "volume": 10013318.0}, {"date": "2019-06-28", "close": 4.37, "volume": 1580616.0}, {"date": "2019-07-01", "close": 4.39, "volume": 967847.0}, {"date": "2019-07-02", "close": 4.39, "volume": 740629.0}, {"date": "2019-07-03", "close": 4.46, "volume": 1665794.0}, {"date": "2019-07-04", "close": 4.53, "volume": 1179075.0}, {"date": "2019-07-05", "close": 4.59, "volume": 846968.0}, {"date": "2019-07-08", "close": 4.5, "volume": 698787.0}, {"date": "2019-07-09", "close": 4.5, "volume": 660307.0}, {"date": "2019-07-10", "close": 4.55, "volume": 1149011.0}, {"date": "2019-07-11", "close": 4.6, "volume": 1178548.0}, {"date": "2019-07-12", "close": 4.53, "volume": 738628.0}, {"date": "2019-07-15", "close": 4.46, "volume": 521999.0}, {"date": "2019-07-16", "close": 4.5, "volume": 793008.0}, {"date": "2019-07-17", "close": 4.49, "volume": 890425.0}, {"date": "2019-07-18", "close": 4.51, "volume": 1377186.0}, {"date": "2019-07-19", "close": 4.51, "volume": 545126.0}, {"date": "2019-07-22", "close": 4.47, "volume": 944156.0}, {"date": "2019-07-23", "close": 4.47, "volume": 1152841.0}, {"date": "2019-07-24", "close": 4.51, "volume": 676448.0}, {"date": "2019-07-25", "close": 4.52, "volume": 1250206.0}, {"date": "2019-07-26", "close": 4.51, "volume": 735128.0}, {"date": "2019-07-29", "close": 4.44, "volume": 1030233.0}, {"date": "2019-07-30", "close": 4.5, "volume": 879166.0}, {"date": "2019-07-31", "close": 4.52, "volume": 770600.0}, {"date": "2019-08-01", "close": 4.57, "volume": 1405291.0}, {"date": "2019-08-02", "close": 4.69, "volume": 998556.0}, {"date": "2019-08-05", "close": 4.66, "volume": 1067484.0}, {"date": "2019-08-06", "close": 4.63, "volume": 1485796.0}, {"date": "2019-08-07", "close": 4.63, "volume": 1044474.0}, {"date": "2019-08-08", "close": 4.65, "volume": 773739.0}, {"date": "2019-08-09", "close": 4.69, "volume": 895962.0}, {"date": "2019-08-12", "close": 4.71, "volume": 947886.0}, {"date": "2019-08-13", "close": 4.7, "volume": 946971.0}, {"date": "2019-08-14", "close": 4.66, "volume": 877659.0}, {"date": "2019-08-15", "close": 4.6, "volume": 772707.0}, {"date": "2019-08-16", "close": 4.59, "volume": 653414.0}, {"date": "2019-08-19", "close": 4.43, "volume": 5971737.0}, {"date": "2019-08-20", "close": 4.35, "volume": 3857470.0}, {"date": "2019-08-21", "close": 4.3, "volume": 2033373.0}, {"date": "2019-08-22", "close": 4.29, "volume": 2358307.0}, {"date": "2019-08-23", "close": 4.35, "volume": 1478915.0}, {"date": "2019-08-26", "close": 4.28, "volume": 1573497.0}, {"date": "2019-08-27", "close": 4.28, "volume": 1444898.0}, {"date": "2019-08-28", "close": 4.31, "volume": 1207138.0}, {"date": "2019-08-29", "close": 4.3, "volume": 991080.0}, {"date": "2019-08-30", "close": 4.36, "volume": 1964384.0}, {"date": "2019-09-02", "close": 4.36, "volume": 1463786.0}, {"date": "2019-09-03", "close": 4.35, "volume": 1387673.0}, {"date": "2019-09-04", "close": 4.31, "volume": 1045062.0}, {"date": "2019-09-05", "close": 4.24, "volume": 1474718.0}, {"date": "2019-09-06", "close": 4.28, "volume": 1613060.0}, {"date": "2019-09-09", "close": 4.29, "volume": 535237.0}, {"date": "2019-09-10", "close": 4.27, "volume": 1087665.0}, {"date": "2019-09-11", "close": 4.28, "volume": 1151922.0}, {"date": "2019-09-12", "close": 4.33, "volume": 1013531.0}, {"date": "2019-09-13", "close": 4.29, "volume": 1439179.0}, {"date": "2019-09-16", "close": 4.26, "volume": 1877664.0}, {"date": "2019-09-17", "close": 4.25, "volume": 1486363.0}, {"date": "2019-09-18", "close": 4.23, "volume": 1815170.0}, {"date": "2019-09-19", "close": 4.23, "volume": 2588420.0}, {"date": "2019-09-20", "close": 4.28, "volume": 2112273.0}, {"date": "2019-09-23", "close": 4.29, "volume": 591158.0}, {"date": "2019-09-24", "close": 4.28, "volume": 924084.0}, {"date": "2019-09-25", "close": 4.3, "volume": 1179821.0}, {"date": "2019-09-26", "close": 4.25, "volume": 1101766.0}, {"date": "2019-09-27", "close": 4.26, "volume": 854672.0}, {"date": "2019-09-30", "close": 4.25, "volume": 1055778.0}, {"date": "2019-10-01", "close": 4.32, "volume": 1579997.0}, {"date": "2019-10-02", "close": 4.34, "volume": 1022548.0}, {"date": "2019-10-03", "close": 4.32, "volume": 1364203.0}, {"date": "2019-10-04", "close": 4.29, "volume": 940076.0}, {"date": "2019-10-07", "close": 4.33, "volume": 829561.0}, {"date": "2019-10-08", "close": 4.35, "volume": 582795.0}, {"date": "2019-10-09", "close": 4.34, "volume": 608145.0}, {"date": "2019-10-10", "close": 4.3, "volume": 1060900.0}, {"date": "2019-10-11", "close": 4.32, "volume": 705860.0}, {"date": "2019-10-14", "close": 4.31, "volume": 626553.0}, {"date": "2019-10-15", "close": 4.31, "volume": 928482.0}, {"date": "2019-10-16", "close": 4.34, "volume": 1144784.0}, {"date": "2019-10-17", "close": 4.32, "volume": 656080.0}, {"date": "2019-10-18", "close": 4.33, "volume": 1492985.0}, {"date": "2019-10-21", "close": 4.41, "volume": 1301221.0}, {"date": "2019-10-22", "close": 4.39, "volume": 607498.0}, {"date": "2019-10-23", "close": 4.42, "volume": 643033.0}, {"date": "2019-10-24", "close": 4.43, "volume": 1063288.0}, {"date": "2019-10-25", "close": 4.43, "volume": 634380.0}, {"date": "2019-10-28", "close": 4.42, "volume": 964046.0}, {"date": "2019-10-29", "close": 4.4, "volume": 886098.0}, {"date": "2019-10-30", "close": 4.38, "volume": 1491938.0}, {"date": "2019-10-31", "close": 4.41, "volume": 1183665.0}, {"date": "2019-11-01", "close": 4.44, "volume": 1033851.0}, {"date": "2019-11-04", "close": 4.47, "volume": 1014733.0}, {"date": "2019-11-05", "close": 4.4, "volume": 981595.0}, {"date": "2019-11-06", "close": 4.37, "volume": 661754.0}, {"date": "2019-11-07", "close": 4.38, "volume": 1118150.0}, {"date": "2019-11-08", "close": 4.38, "volume": 1015614.0}, {"date": "2019-11-11", "close": 4.43, "volume": 783942.0}, {"date": "2019-11-12", "close": 4.46, "volume": 1046020.0}, {"date": "2019-11-13", "close": 4.39, "volume": 1172676.0}, {"date": "2019-11-14", "close": 4.42, "volume": 624196.0}, {"date": "2019-11-15", "close": 4.52, "volume": 1034890.0}, {"date": "2019-11-18", "close": 4.44, "volume": 681542.0}, {"date": "2019-11-19", "close": 4.49, "volume": 711991.0}, {"date": "2019-11-20", "close": 4.48, "volume": 761426.0}, {"date": "2019-11-21", "close": 4.43, "volume": 2574662.0}, {"date": "2019-11-22", "close": 4.42, "volume": 980861.0}, {"date": "2019-11-25", "close": 4.42, "volume": 1025269.0}, {"date": "2019-11-26", "close": 4.42, "volume": 2311775.0}, {"date": "2019-11-27", "close": 4.46, "volume": 1741584.0}, {"date": "2019-11-28", "close": 4.57, "volume": 3376611.0}, {"date": "2019-11-29", "close": 4.6, "volume": 1023441.0}, {"date": "2019-12-02", "close": 4.58, "volume": 1615563.0}, {"date": "2019-12-03", "close": 4.49, "volume": 1423495.0}, {"date": "2019-12-04", "close": 4.46, "volume": 1135355.0}, {"date": "2019-12-05", "close": 4.5, "volume": 765520.0}, {"date": "2019-12-06", "close": 4.52, "volume": 629619.0}, {"date": "2019-12-09", "close": 4.54, "volume": 807480.0}, {"date": "2019-12-10", "close": 4.53, "volume": 578587.0}, {"date": "2019-12-11", "close": 4.58, "volume": 2857191.0}, {"date": "2019-12-12", "close": 4.59, "volume": 1674628.0}, {"date": "2019-12-13", "close": 4.54, "volume": 1840313.0}, {"date": "2019-12-16", "close": 4.53, "volume": 1942237.0}, {"date": "2019-12-17", "close": 4.44, "volume": 2024677.0}, {"date": "2019-12-18", "close": 4.39, "volume": 1320647.0}, {"date": "2019-12-19", "close": 4.39, "volume": 2411647.0}, {"date": "2019-12-20", "close": 4.38, "volume": 2155237.0}, {"date": "2019-12-23", "close": 4.42, "volume": 1937954.0}, {"date": "2019-12-24", "close": 4.4, "volume": 641831.0}, {"date": "2019-12-27", "close": 4.44, "volume": 1248131.0}, {"date": "2019-12-30", "close": 4.31, "volume": 953197.0}, {"date": "2019-12-31", "close": 4.27, "volume": 602360.0}, {"date": "2020-01-02", "close": 4.29, "volume": 900841.0}, {"date": "2020-01-03", "close": 4.33, "volume": 911891.0}, {"date": "2020-01-06", "close": 4.31, "volume": 614705.0}, {"date": "2020-01-07", "close": 4.35, "volume": 812956.0}, {"date": "2020-01-08", "close": 4.32, "volume": 947221.0}, {"date": "2020-01-09", "close": 4.38, "volume": 1089328.0}, {"date": "2020-01-10", "close": 4.45, "volume": 1535661.0}, {"date": "2020-01-13", "close": 4.46, "volume": 731448.0}, {"date": "2020-01-14", "close": 4.5, "volume": 1098128.0}, {"date": "2020-01-15", "close": 4.54, "volume": 627948.0}, {"date": "2020-01-16", "close": 4.58, "volume": 870993.0}, {"date": "2020-01-17", "close": 4.58, "volume": 638329.0}, {"date": "2020-01-20", "close": 4.58, "volume": 514727.0}, {"date": "2020-01-21", "close": 4.63, "volume": 1520420.0}, {"date": "2020-01-22", "close": 4.64, "volume": 1102513.0}, {"date": "2020-01-23", "close": 4.68, "volume": 792736.0}, {"date": "2020-01-24", "close": 4.67, "volume": 1204554.0}, {"date": "2020-01-28", "close": 4.7, "volume": 649901.0}, {"date": "2020-01-29", "close": 4.76, "volume": 742077.0}, {"date": "2020-01-30", "close": 4.68, "volume": 1444276.0}, {"date": "2020-01-31", "close": 4.71, "volume": 1263882.0}, {"date": "2020-02-03", "close": 4.7, "volume": 1451725.0}, {"date": "2020-02-04", "close": 4.79, "volume": 1635758.0}, {"date": "2020-02-05", "close": 4.83, "volume": 2204565.0}, {"date": "2020-02-06", "close": 4.9, "volume": 1800866.0}, {"date": "2020-02-07", "close": 4.92, "volume": 1135809.0}, {"date": "2020-02-10", "close": 4.85, "volume": 4180695.0}, {"date": "2020-02-11", "close": 4.85, "volume": 1416443.0}, {"date": "2020-02-12", "close": 4.95, "volume": 1650848.0}, {"date": "2020-02-13", "close": 4.96, "volume": 1512828.0}, {"date": "2020-02-14", "close": 4.97, "volume": 979645.0}, {"date": "2020-02-17", "close": 4.97, "volume": 1069420.0}, {"date": "2020-02-18", "close": 5.04, "volume": 1622000.0}, {"date": "2020-02-19", "close": 5.05, "volume": 773866.0}, {"date": "2020-02-21", "close": 4.93, "volume": 15884118.0}, {"date": "2020-02-24", "close": 4.91, "volume": 1413830.0}, {"date": "2020-02-25", "close": 4.91, "volume": 1630611.0}, {"date": "2020-02-26", "close": 4.84, "volume": 2812579.0}, {"date": "2020-02-27", "close": 4.84, "volume": 1644919.0}, {"date": "2020-02-28", "close": 4.72, "volume": 2380898.0}, {"date": "2020-03-02", "close": 4.72, "volume": 2591747.0}, {"date": "2020-03-03", "close": 4.8, "volume": 1978661.0}, {"date": "2020-03-04", "close": 4.81, "volume": 2138542.0}, {"date": "2020-03-05", "close": 4.94, "volume": 2823977.0}, {"date": "2020-03-06", "close": 4.91, "volume": 2819682.0}, {"date": "2020-03-09", "close": 4.86, "volume": 2788092.0}, {"date": "2020-03-10", "close": 4.78, "volume": 4461212.0}, {"date": "2020-03-11", "close": 4.7, "volume": 2532214.0}, {"date": "2020-03-12", "close": 4.45, "volume": 3887923.0}, {"date": "2020-03-13", "close": 4.35, "volume": 5761670.0}, {"date": "2020-03-16", "close": 3.9, "volume": 3124624.0}, {"date": "2020-03-17", "close": 3.8, "volume": 4764481.0}, {"date": "2020-03-18", "close": 3.38, "volume": 3654891.0}, {"date": "2020-03-19", "close": 2.95, "volume": 5358824.0}, {"date": "2020-03-20", "close": 3.16, "volume": 3938162.0}, {"date": "2020-03-23", "close": 2.81, "volume": 3248436.0}, {"date": "2020-03-24", "close": 2.96, "volume": 3080971.0}, {"date": "2020-03-25", "close": 3.36, "volume": 2772662.0}, {"date": "2020-03-26", "close": 3.47, "volume": 1727482.0}, {"date": "2020-03-27", "close": 2.96, "volume": 3910543.0}, {"date": "2020-03-30", "close": 3.05, "volume": 2511366.0}, {"date": "2020-03-31", "close": 3.11, "volume": 2944094.0}, {"date": "2020-04-01", "close": 3.27, "volume": 1930534.0}, {"date": "2020-04-02", "close": 3.17, "volume": 1674699.0}, {"date": "2020-04-03", "close": 3.01, "volume": 1786555.0}, {"date": "2020-04-06", "close": 3.19, "volume": 1975175.0}, {"date": "2020-04-07", "close": 3.18, "volume": 2720543.0}, {"date": "2020-04-08", "close": 3.16, "volume": 3759146.0}, {"date": "2020-04-09", "close": 3.24, "volume": 1720453.0}, {"date": "2020-04-14", "close": 3.23, "volume": 2243100.0}, {"date": "2020-04-15", "close": 3.32, "volume": 2157549.0}, {"date": "2020-04-16", "close": 3.21, "volume": 1937351.0}, {"date": "2020-04-17", "close": 3.38, "volume": 1858862.0}, {"date": "2020-04-20", "close": 3.26, "volume": 1203188.0}, {"date": "2020-04-21", "close": 3.12, "volume": 1550828.0}, {"date": "2020-04-22", "close": 3.18, "volume": 2162507.0}, {"date": "2020-04-23", "close": 3.16, "volume": 2109381.0}, {"date": "2020-04-24", "close": 3.15, "volume": 1540365.0}, {"date": "2020-04-28", "close": 3.0, "volume": 7825648.0}, {"date": "2020-04-29", "close": 2.98, "volume": 5509222.0}, {"date": "2020-04-30", "close": 3.17, "volume": 4207236.0}, {"date": "2020-05-01", "close": 3.03, "volume": 4476167.0}, {"date": "2020-05-04", "close": 3.09, "volume": 6437921.0}, {"date": "2020-05-05", "close": 3.08, "volume": 12412678.0}, {"date": "2020-05-06", "close": 3.1, "volume": 2772205.0}, {"date": "2020-05-07", "close": 3.01, "volume": 5486905.0}, {"date": "2020-05-08", "close": 3.07, "volume": 3958107.0}, {"date": "2020-05-11", "close": 3.17, "volume": 2633123.0}, {"date": "2020-05-12", "close": 3.12, "volume": 1945996.0}, {"date": "2020-05-13", "close": 3.03, "volume": 2398507.0}, {"date": "2020-05-14", "close": 3.0, "volume": 2410656.0}, {"date": "2020-05-15", "close": 3.05, "volume": 2871027.0}, {"date": "2020-05-18", "close": 3.06, "volume": 4005501.0}, {"date": "2020-05-19", "close": 3.12, "volume": 2755894.0}, {"date": "2020-05-20", "close": 3.1, "volume": 2178422.0}, {"date": "2020-05-21", "close": 3.05, "volume": 2536242.0}, {"date": "2020-05-22", "close": 3.03, "volume": 2104788.0}, {"date": "2020-05-25", "close": 3.17, "volume": 2545983.0}, {"date": "2020-05-26", "close": 3.26, "volume": 2985513.0}, {"date": "2020-05-27", "close": 3.37, "volume": 2855411.0}, {"date": "2020-05-28", "close": 3.36, "volume": 3766319.0}, {"date": "2020-05-29", "close": 3.27, "volume": 2847048.0}, {"date": "2020-06-01", "close": 3.23, "volume": 2974236.0}, {"date": "2020-06-02", "close": 3.21, "volume": 1942688.0}, {"date": "2020-06-03", "close": 3.29, "volume": 2250435.0}, {"date": "2020-06-04", "close": 3.38, "volume": 5304243.0}, {"date": "2020-06-05", "close": 3.36, "volume": 3337217.0}, {"date": "2020-06-09", "close": 3.61, "volume": 4821307.0}, {"date": "2020-06-10", "close": 3.6, "volume": 2923402.0}, {"date": "2020-06-11", "close": 3.4, "volume": 3326798.0}, {"date": "2020-06-12", "close": 3.38, "volume": 2920908.0}, {"date": "2020-06-15", "close": 3.34, "volume": 2081980.0}, {"date": "2020-06-16", "close": 3.44, "volume": 2356482.0}, {"date": "2020-06-17", "close": 3.56, "volume": 2889877.0}, {"date": "2020-06-18", "close": 3.4, "volume": 3862436.0}, {"date": "2020-06-19", "close": 3.57, "volume": 13242463.0}, {"date": "2020-06-22", "close": 3.5, "volume": 2932546.0}, {"date": "2020-06-23", "close": 3.53, "volume": 2487878.0}, {"date": "2020-06-24", "close": 3.57, "volume": 1991881.0}, {"date": "2020-06-25", "close": 3.44, "volume": 1579290.0}, {"date": "2020-06-26", "close": 3.46, "volume": 2004514.0}, {"date": "2020-06-29", "close": 3.35, "volume": 1990605.0}, {"date": "2020-06-30", "close": 3.35, "volume": 3506584.0}, {"date": "2020-07-01", "close": 3.4, "volume": 1418727.0}, {"date": "2020-07-02", "close": 3.52, "volume": 1886717.0}, {"date": "2020-07-03", "close": 3.45, "volume": 1352985.0}, {"date": "2020-07-06", "close": 3.41, "volume": 1240939.0}, {"date": "2020-07-07", "close": 3.24, "volume": 3099651.0}, {"date": "2020-07-08", "close": 3.16, "volume": 3228200.0}, {"date": "2020-07-09", "close": 3.19, "volume": 1857452.0}, {"date": "2020-07-10", "close": 3.22, "volume": 1209370.0}, {"date": "2020-07-13", "close": 3.24, "volume": 1766580.0}, {"date": "2020-07-14", "close": 3.25, "volume": 1461133.0}, {"date": "2020-07-15", "close": 3.23, "volume": 1572161.0}, {"date": "2020-07-16", "close": 3.17, "volume": 2211608.0}, {"date": "2020-07-17", "close": 3.18, "volume": 2807295.0}, {"date": "2020-07-20", "close": 3.16, "volume": 599661.0}, {"date": "2020-07-21", "close": 3.23, "volume": 1319661.0}, {"date": "2020-07-22", "close": 3.23, "volume": 1717862.0}, {"date": "2020-07-23", "close": 3.2, "volume": 2371227.0}, {"date": "2020-07-24", "close": 3.22, "volume": 1841930.0}, {"date": "2020-07-27", "close": 3.22, "volume": 888830.0}, {"date": "2020-07-28", "close": 3.25, "volume": 2485819.0}, {"date": "2020-07-29", "close": 3.21, "volume": 3804631.0}, {"date": "2020-07-30", "close": 3.2, "volume": 1578421.0}, {"date": "2020-07-31", "close": 3.18, "volume": 1536435.0}, {"date": "2020-08-03", "close": 3.2, "volume": 1781617.0}, {"date": "2020-08-04", "close": 3.26, "volume": 1714670.0}, {"date": "2020-08-05", "close": 3.19, "volume": 1531373.0}, {"date": "2020-08-06", "close": 3.13, "volume": 1731399.0}, {"date": "2020-08-07", "close": 3.12, "volume": 1017911.0}, {"date": "2020-08-10", "close": 3.14, "volume": 1408561.0}, {"date": "2020-08-11", "close": 3.25, "volume": 1480652.0}, {"date": "2020-08-12", "close": 3.37, "volume": 2521407.0}, {"date": "2020-08-13", "close": 3.3, "volume": 3022614.0}, {"date": "2020-08-14", "close": 3.25, "volume": 2164453.0}, {"date": "2020-08-17", "close": 3.25, "volume": 3206229.0}, {"date": "2020-08-18", "close": 3.29, "volume": 2346210.0}, {"date": "2020-08-19", "close": 3.28, "volume": 2210380.0}, {"date": "2020-08-20", "close": 3.24, "volume": 2149326.0}, {"date": "2020-08-21", "close": 3.34, "volume": 1402278.0}, {"date": "2020-08-24", "close": 3.28, "volume": 1542594.0}, {"date": "2020-08-25", "close": 3.33, "volume": 1917676.0}, {"date": "2020-08-26", "close": 3.34, "volume": 2229358.0}, {"date": "2020-08-27", "close": 3.31, "volume": 1202252.0}, {"date": "2020-08-28", "close": 3.36, "volume": 1876816.0}, {"date": "2020-08-31", "close": 3.43, "volume": 2493078.0}, {"date": "2020-09-01", "close": 3.31, "volume": 1993363.0}, {"date": "2020-09-02", "close": 3.36, "volume": 1255060.0}, {"date": "2020-09-03", "close": 3.41, "volume": 1237646.0}, {"date": "2020-09-04", "close": 3.34, "volume": 1034907.0}, {"date": "2020-09-07", "close": 3.33, "volume": 1154980.0}, {"date": "2020-09-08", "close": 3.38, "volume": 952734.0}, {"date": "2020-09-09", "close": 3.34, "volume": 1628691.0}, {"date": "2020-09-10", "close": 3.35, "volume": 1077556.0}, {"date": "2020-09-11", "close": 3.4, "volume": 1587562.0}, {"date": "2020-09-14", "close": 3.4, "volume": 1947161.0}, {"date": "2020-09-15", "close": 3.5, "volume": 1495532.0}, {"date": "2020-09-16", "close": 3.52, "volume": 1791375.0}, {"date": "2020-09-17", "close": 3.53, "volume": 2346401.0}, {"date": "2020-09-18", "close": 3.51, "volume": 4340607.0}, {"date": "2020-09-21", "close": 3.46, "volume": 2655148.0}, {"date": "2020-09-22", "close": 3.42, "volume": 1844514.0}, {"date": "2020-09-23", "close": 3.48, "volume": 1376701.0}, {"date": "2020-09-24", "close": 3.49, "volume": 1105282.0}, {"date": "2020-09-25", "close": 3.5, "volume": 1312388.0}, {"date": "2020-09-28", "close": 3.55, "volume": 2114245.0}, {"date": "2020-09-29", "close": 3.46, "volume": 1427159.0}, {"date": "2020-09-30", "close": 3.36, "volume": 2769706.0}, {"date": "2020-10-01", "close": 3.5, "volume": 2875154.0}, {"date": "2020-10-02", "close": 3.48, "volume": 2200736.0}, {"date": "2020-10-05", "close": 3.57, "volume": 930510.0}, {"date": "2020-10-06", "close": 3.57, "volume": 1471445.0}, {"date": "2020-10-07", "close": 3.62, "volume": 1163597.0}, {"date": "2020-10-08", "close": 3.57, "volume": 1108519.0}, {"date": "2020-10-09", "close": 3.58, "volume": 1244393.0}, {"date": "2020-10-12", "close": 3.58, "volume": 503129.0}, {"date": "2020-10-13", "close": 3.62, "volume": 868179.0}, {"date": "2020-10-14", "close": 3.59, "volume": 1805065.0}, {"date": "2020-10-15", "close": 3.65, "volume": 2258004.0}, {"date": "2020-10-16", "close": 3.6, "volume": 1893458.0}, {"date": "2020-10-19", "close": 3.58, "volume": 600379.0}, {"date": "2020-10-20", "close": 3.59, "volume": 735443.0}, {"date": "2020-10-21", "close": 3.57, "volume": 991574.0}, {"date": "2020-10-22", "close": 3.55, "volume": 1042268.0}, {"date": "2020-10-23", "close": 3.59, "volume": 773759.0}, {"date": "2020-10-26", "close": 3.59, "volume": 834347.0}, {"date": "2020-10-27", "close": 3.51, "volume": 1035073.0}, {"date": "2020-10-28", "close": 3.52, "volume": 1047704.0}, {"date": "2020-10-29", "close": 3.41, "volume": 1729971.0}, {"date": "2020-10-30", "close": 3.44, "volume": 1413808.0}, {"date": "2020-11-02", "close": 3.49, "volume": 1015848.0}, {"date": "2020-11-03", "close": 3.59, "volume": 834773.0}, {"date": "2020-11-04", "close": 3.63, "volume": 1190433.0}, {"date": "2020-11-05", "close": 3.65, "volume": 955514.0}, {"date": "2020-11-06", "close": 3.63, "volume": 833694.0}, {"date": "2020-11-09", "close": 3.65, "volume": 789046.0}, {"date": "2020-11-10", "close": 3.84, "volume": 4089779.0}, {"date": "2020-11-11", "close": 3.95, "volume": 2607562.0}, {"date": "2020-11-12", "close": 3.87, "volume": 1705966.0}, {"date": "2020-11-13", "close": 3.81, "volume": 1489906.0}, {"date": "2020-11-16", "close": 3.86, "volume": 55811.0}, {"date": "2020-11-17", "close": 3.89, "volume": 1428431.0}, {"date": "2020-11-18", "close": 3.83, "volume": 1232740.0}, {"date": "2020-11-19", "close": 3.88, "volume": 961876.0}, {"date": "2020-11-20", "close": 3.96, "volume": 1902927.0}, {"date": "2020-11-23", "close": 3.92, "volume": 998517.0}, {"date": "2020-11-24", "close": 3.88, "volume": 1472083.0}, {"date": "2020-11-25", "close": 3.88, "volume": 2017518.0}, {"date": "2020-11-26", "close": 3.86, "volume": 2615932.0}, {"date": "2020-11-27", "close": 3.85, "volume": 631634.0}, {"date": "2020-11-30", "close": 3.81, "volume": 1522206.0}, {"date": "2020-12-01", "close": 3.81, "volume": 1125025.0}, {"date": "2020-12-02", "close": 3.83, "volume": 1137864.0}, {"date": "2020-12-03", "close": 3.78, "volume": 1018556.0}, {"date": "2020-12-04", "close": 3.79, "volume": 1012217.0}, {"date": "2020-12-07", "close": 3.79, "volume": 898851.0}, {"date": "2020-12-08", "close": 3.75, "volume": 1189086.0}, {"date": "2020-12-09", "close": 3.75, "volume": 852927.0}, {"date": "2020-12-10", "close": 3.73, "volume": 1485270.0}, {"date": "2020-12-11", "close": 3.78, "volume": 2022298.0}, {"date": "2020-12-14", "close": 3.83, "volume": 1561055.0}, {"date": "2020-12-15", "close": 3.85, "volume": 1370032.0}, {"date": "2020-12-16", "close": 3.84, "volume": 943444.0}, {"date": "2020-12-17", "close": 3.86, "volume": 1368067.0}, {"date": "2020-12-18", "close": 3.77, "volume": 1357717.0}, {"date": "2020-12-21", "close": 3.71, "volume": 1793582.0}, {"date": "2020-12-22", "close": 3.7, "volume": 1726160.0}, {"date": "2020-12-23", "close": 3.74, "volume": 1243237.0}, {"date": "2020-12-24", "close": 3.79, "volume": 365150.0}, {"date": "2020-12-29", "close": 3.83, "volume": 568296.0}, {"date": "2020-12-30", "close": 3.74, "volume": 834442.0}, {"date": "2020-12-31", "close": 3.67, "volume": 396904.0}, {"date": "2021-01-04", "close": 3.66, "volume": 612786.0}, {"date": "2021-01-05", "close": 3.6, "volume": 1018595.0}, {"date": "2021-01-06", "close": 3.58, "volume": 2087317.0}, {"date": "2021-01-07", "close": 3.57, "volume": 1524680.0}, {"date": "2021-01-08", "close": 3.55, "volume": 1002104.0}, {"date": "2021-01-11", "close": 3.5, "volume": 714695.0}, {"date": "2021-01-12", "close": 3.46, "volume": 1162886.0}, {"date": "2021-01-13", "close": 3.44, "volume": 1449187.0}, {"date": "2021-01-14", "close": 3.46, "volume": 857279.0}, {"date": "2021-01-15", "close": 3.5, "volume": 1296378.0}, {"date": "2021-01-18", "close": 3.55, "volume": 1253536.0}, {"date": "2021-01-19", "close": 3.62, "volume": 1505173.0}, {"date": "2021-01-20", "close": 3.56, "volume": 1271813.0}, {"date": "2021-01-21", "close": 3.58, "volume": 1065809.0}, {"date": "2021-01-22", "close": 3.62, "volume": 498401.0}, {"date": "2021-01-25", "close": 3.63, "volume": 765357.0}, {"date": "2021-01-27", "close": 3.56, "volume": 1209998.0}, {"date": "2021-01-28", "close": 3.53, "volume": 1918422.0}, {"date": "2021-01-29", "close": 3.56, "volume": 1551323.0}, {"date": "2021-02-01", "close": 3.61, "volume": 1289173.0}, {"date": "2021-02-02", "close": 3.59, "volume": 915477.0}, {"date": "2021-02-03", "close": 3.67, "volume": 1549191.0}, {"date": "2021-02-04", "close": 3.59, "volume": 962555.0}, {"date": "2021-02-05", "close": 3.61, "volume": 942609.0}, {"date": "2021-02-08", "close": 3.51, "volume": 1071083.0}, {"date": "2021-02-09", "close": 3.44, "volume": 898503.0}, {"date": "2021-02-10", "close": 3.46, "volume": 1219425.0}, {"date": "2021-02-11", "close": 3.48, "volume": 590741.0}, {"date": "2021-02-12", "close": 3.5, "volume": 846765.0}, {"date": "2021-02-15", "close": 3.57, "volume": 1127631.0}, {"date": "2021-02-16", "close": 3.8, "volume": 1858654.0}, {"date": "2021-02-17", "close": 3.67, "volume": 1124977.0}, {"date": "2021-02-18", "close": 3.61, "volume": 975745.0}, {"date": "2021-02-19", "close": 3.54, "volume": 1263020.0}, {"date": "2021-02-22", "close": 3.5, "volume": 978430.0}, {"date": "2021-02-23", "close": 3.65, "volume": 951951.0}, {"date": "2021-02-24", "close": 3.7, "volume": 1503535.0}, {"date": "2021-02-25", "close": 3.67, "volume": 1993876.0}, {"date": "2021-02-26", "close": 3.71, "volume": 1837281.0}, {"date": "2021-03-01", "close": 3.76, "volume": 1820491.0}, {"date": "2021-03-02", "close": 3.71, "volume": 1207308.0}, {"date": "2021-03-03", "close": 3.7, "volume": 452470.0}, {"date": "2021-03-04", "close": 3.68, "volume": 649003.0}, {"date": "2021-03-05", "close": 3.67, "volume": 956540.0}, {"date": "2021-03-08", "close": 3.67, "volume": 509294.0}, {"date": "2021-03-09", "close": 3.69, "volume": 775903.0}, {"date": "2021-03-10", "close": 3.73, "volume": 1127820.0}, {"date": "2021-03-11", "close": 3.71, "volume": 1108124.0}, {"date": "2021-03-12", "close": 3.73, "volume": 559743.0}, {"date": "2021-03-15", "close": 3.76, "volume": 729795.0}, {"date": "2021-03-16", "close": 3.76, "volume": 1409405.0}, {"date": "2021-03-17", "close": 3.75, "volume": 905162.0}, {"date": "2021-03-18", "close": 3.71, "volume": 1039861.0}, {"date": "2021-03-19", "close": 3.71, "volume": 1261439.0}, {"date": "2021-03-22", "close": 3.71, "volume": 889526.0}, {"date": "2021-03-23", "close": 3.73, "volume": 558898.0}, {"date": "2021-03-24", "close": 3.73, "volume": 787267.0}, {"date": "2021-03-25", "close": 3.74, "volume": 664603.0}, {"date": "2021-03-26", "close": 3.84, "volume": 1156843.0}, {"date": "2021-03-29", "close": 3.8, "volume": 729211.0}, {"date": "2021-03-30", "close": 3.74, "volume": 791115.0}, {"date": "2021-03-31", "close": 3.84, "volume": 1373792.0}, {"date": "2021-04-01", "close": 3.8, "volume": 552933.0}, {"date": "2021-04-06", "close": 3.85, "volume": 869069.0}, {"date": "2021-04-07", "close": 3.88, "volume": 950296.0}, {"date": "2021-04-08", "close": 3.9, "volume": 969911.0}, {"date": "2021-04-09", "close": 3.96, "volume": 567773.0}, {"date": "2021-04-12", "close": 3.94, "volume": 587888.0}, {"date": "2021-04-13", "close": 3.91, "volume": 769876.0}, {"date": "2021-04-14", "close": 3.9, "volume": 1116407.0}, {"date": "2021-04-15", "close": 3.87, "volume": 792100.0}, {"date": "2021-04-16", "close": 3.95, "volume": 979988.0}, {"date": "2021-04-19", "close": 3.82, "volume": 1880559.0}, {"date": "2021-04-20", "close": 3.79, "volume": 1098150.0}, {"date": "2021-04-21", "close": 3.73, "volume": 1207651.0}, {"date": "2021-04-22", "close": 3.8, "volume": 1394196.0}, {"date": "2021-04-23", "close": 3.76, "volume": 1190863.0}, {"date": "2021-04-26", "close": 3.82, "volume": 911693.0}, {"date": "2021-04-27", "close": 3.79, "volume": 944688.0}, {"date": "2021-04-28", "close": 3.81, "volume": 838609.0}, {"date": "2021-04-29", "close": 3.78, "volume": 1052770.0}, {"date": "2021-04-30", "close": 3.72, "volume": 1019496.0}, {"date": "2021-05-03", "close": 3.78, "volume": 864503.0}, {"date": "2021-05-04", "close": 3.74, "volume": 867408.0}, {"date": "2021-05-05", "close": 3.75, "volume": 891452.0}, {"date": "2021-05-06", "close": 3.66, "volume": 1327316.0}, {"date": "2021-05-07", "close": 3.69, "volume": 621807.0}, {"date": "2021-05-10", "close": 3.65, "volume": 1155159.0}, {"date": "2021-05-11", "close": 3.64, "volume": 562279.0}, {"date": "2021-05-12", "close": 3.63, "volume": 677970.0}, {"date": "2021-05-13", "close": 3.63, "volume": 900434.0}, {"date": "2021-05-14", "close": 3.67, "volume": 753085.0}, {"date": "2021-05-17", "close": 3.68, "volume": 706980.0}, {"date": "2021-05-18", "close": 3.67, "volume": 1264542.0}, {"date": "2021-05-19", "close": 3.59, "volume": 1561373.0}, {"date": "2021-05-20", "close": 3.64, "volume": 1288348.0}, {"date": "2021-05-21", "close": 3.61, "volume": 895531.0}, {"date": "2021-05-24", "close": 3.63, "volume": 919358.0}, {"date": "2021-05-25", "close": 3.68, "volume": 715825.0}, {"date": "2021-05-26", "close": 3.68, "volume": 1003532.0}, {"date": "2021-05-27", "close": 3.67, "volume": 1121897.0}, {"date": "2021-05-28", "close": 3.76, "volume": 1874474.0}, {"date": "2021-05-31", "close": 3.77, "volume": 578753.0}, {"date": "2021-06-01", "close": 3.74, "volume": 682770.0}, {"date": "2021-06-02", "close": 3.81, "volume": 916690.0}, {"date": "2021-06-03", "close": 3.81, "volume": 1000803.0}, {"date": "2021-06-04", "close": 3.81, "volume": 947564.0}, {"date": "2021-06-07", "close": 3.82, "volume": 710786.0}, {"date": "2021-06-08", "close": 3.83, "volume": 1495639.0}, {"date": "2021-06-09", "close": 3.81, "volume": 1325915.0}, {"date": "2021-06-10", "close": 3.9, "volume": 1691740.0}, {"date": "2021-06-11", "close": 3.86, "volume": 1064449.0}, {"date": "2021-06-15", "close": 3.88, "volume": 1173048.0}, {"date": "2021-06-16", "close": 3.94, "volume": 1636766.0}, {"date": "2021-06-17", "close": 3.82, "volume": 1971364.0}, {"date": "2021-06-18", "close": 3.88, "volume": 2298932.0}, {"date": "2021-06-21", "close": 3.9, "volume": 2159445.0}, {"date": "2021-06-22", "close": 3.9, "volume": 1380941.0}, {"date": "2021-06-23", "close": 3.87, "volume": 1238806.0}, {"date": "2021-06-24", "close": 3.89, "volume": 1534830.0}, {"date": "2021-06-25", "close": 3.91, "volume": 1603786.0}, {"date": "2021-06-28", "close": 3.87, "volume": 1184194.0}, {"date": "2021-06-29", "close": 3.78, "volume": 2049541.0}, {"date": "2021-06-30", "close": 3.8, "volume": 1615394.0}, {"date": "2021-07-01", "close": 3.77, "volume": 1993908.0}, {"date": "2021-07-02", "close": 3.78, "volume": 1210259.0}, {"date": "2021-07-05", "close": 3.77, "volume": 719496.0}, {"date": "2021-07-06", "close": 3.76, "volume": 1268347.0}, {"date": "2021-07-07", "close": 3.7, "volume": 1637436.0}, {"date": "2021-07-08", "close": 3.67, "volume": 1215208.0}, {"date": "2021-07-09", "close": 3.69, "volume": 1258997.0}, {"date": "2021-07-12", "close": 3.75, "volume": 1035127.0}, {"date": "2021-07-13", "close": 3.74, "volume": 920918.0}, {"date": "2021-07-14", "close": 3.77, "volume": 1060467.0}, {"date": "2021-07-15", "close": 3.69, "volume": 1123345.0}, {"date": "2021-07-16", "close": 3.7, "volume": 1353240.0}, {"date": "2021-07-19", "close": 3.65, "volume": 1247271.0}, {"date": "2021-07-20", "close": 3.64, "volume": 1096443.0}, {"date": "2021-07-21", "close": 3.69, "volume": 1113906.0}, {"date": "2021-07-22", "close": 3.72, "volume": 1768873.0}, {"date": "2021-07-23", "close": 3.73, "volume": 827872.0}, {"date": "2021-07-26", "close": 3.71, "volume": 1088859.0}, {"date": "2021-07-27", "close": 3.7, "volume": 1419361.0}, {"date": "2021-07-28", "close": 3.69, "volume": 1862640.0}, {"date": "2021-07-29", "close": 3.66, "volume": 1116506.0}, {"date": "2021-07-30", "close": 3.71, "volume": 1358743.0}, {"date": "2021-08-02", "close": 3.76, "volume": 946505.0}, {"date": "2021-08-03", "close": 3.74, "volume": 1552906.0}, {"date": "2021-08-04", "close": 3.75, "volume": 953182.0}, {"date": "2021-08-05", "close": 3.75, "volume": 1156804.0}, {"date": "2021-08-06", "close": 3.79, "volume": 750461.0}, {"date": "2021-08-09", "close": 3.78, "volume": 966436.0}, {"date": "2021-08-10", "close": 3.76, "volume": 706580.0}, {"date": "2021-08-11", "close": 3.74, "volume": 944552.0}, {"date": "2021-08-12", "close": 3.75, "volume": 952793.0}, {"date": "2021-08-13", "close": 3.78, "volume": 791565.0}, {"date": "2021-08-16", "close": 3.81, "volume": 1186003.0}, {"date": "2021-08-17", "close": 3.74, "volume": 1655123.0}, {"date": "2021-08-18", "close": 3.8, "volume": 2140932.0}, {"date": "2021-08-19", "close": 3.76, "volume": 2391847.0}, {"date": "2021-08-20", "close": 3.8, "volume": 1194371.0}, {"date": "2021-08-23", "close": 3.81, "volume": 21205573.0}, {"date": "2021-08-24", "close": 3.84, "volume": 2016675.0}, {"date": "2021-08-25", "close": 3.83, "volume": 2074686.0}, {"date": "2021-08-26", "close": 3.8, "volume": 2226202.0}, {"date": "2021-08-27", "close": 3.81, "volume": 2370601.0}, {"date": "2021-08-30", "close": 3.81, "volume": 4041957.0}, {"date": "2021-08-31", "close": 3.81, "volume": 1880461.0}, {"date": "2021-09-01", "close": 3.84, "volume": 868675.0}, {"date": "2021-09-02", "close": 3.87, "volume": 2204557.0}, {"date": "2021-09-03", "close": 3.89, "volume": 1806440.0}, {"date": "2021-09-06", "close": 3.89, "volume": 1802271.0}, {"date": "2021-09-07", "close": 3.92, "volume": 1625926.0}, {"date": "2021-09-08", "close": 3.89, "volume": 1421650.0}, {"date": "2021-09-09", "close": 3.88, "volume": 2073077.0}, {"date": "2021-09-10", "close": 3.89, "volume": 1405237.0}, {"date": "2021-09-13", "close": 3.87, "volume": 1403973.0}, {"date": "2021-09-14", "close": 3.92, "volume": 1494100.0}, {"date": "2021-09-15", "close": 3.92, "volume": 1406839.0}, {"date": "2021-09-16", "close": 3.94, "volume": 1859346.0}, {"date": "2021-09-17", "close": 3.98, "volume": 5145214.0}, {"date": "2021-09-20", "close": 3.96, "volume": 2579771.0}, {"date": "2021-09-21", "close": 3.95, "volume": 2701584.0}, {"date": "2021-09-22", "close": 3.99, "volume": 1975688.0}, {"date": "2021-09-23", "close": 4.06, "volume": 2047491.0}, {"date": "2021-09-24", "close": 3.95, "volume": 1633908.0}, {"date": "2021-09-27", "close": 3.99, "volume": 1969076.0}, {"date": "2021-09-28", "close": 3.99, "volume": 1368659.0}, {"date": "2021-09-29", "close": 3.98, "volume": 3560809.0}, {"date": "2021-09-30", "close": 4.0, "volume": 2285380.0}, {"date": "2021-10-01", "close": 3.96, "volume": 2017769.0}, {"date": "2021-10-04", "close": 4.01, "volume": 1039246.0}, {"date": "2021-10-05", "close": 4.03, "volume": 1742636.0}, {"date": "2021-10-06", "close": 4.01, "volume": 1549058.0}, {"date": "2021-10-07", "close": 4.06, "volume": 2499262.0}, {"date": "2021-10-08", "close": 4.04, "volume": 1075954.0}, {"date": "2021-10-11", "close": 4.03, "volume": 1153077.0}, {"date": "2021-10-12", "close": 4.0, "volume": 1083096.0}, {"date": "2021-10-13", "close": 4.04, "volume": 982226.0}, {"date": "2021-10-14", "close": 4.11, "volume": 2035769.0}, {"date": "2021-10-15", "close": 4.12, "volume": 1594578.0}, {"date": "2021-10-18", "close": 4.08, "volume": 1006673.0}, {"date": "2021-10-19", "close": 4.12, "volume": 2604646.0}, {"date": "2021-10-20", "close": 4.14, "volume": 1454413.0}, {"date": "2021-10-21", "close": 4.14, "volume": 2819477.0}, {"date": "2021-10-22", "close": 4.16, "volume": 1761368.0}, {"date": "2021-10-25", "close": 4.15, "volume": 1302905.0}, {"date": "2021-10-26", "close": 4.17, "volume": 1344298.0}, {"date": "2021-10-27", "close": 4.19, "volume": 2551074.0}, {"date": "2021-10-28", "close": 4.18, "volume": 1492977.0}, {"date": "2021-10-29", "close": 4.1, "volume": 1660457.0}, {"date": "2021-11-01", "close": 4.1, "volume": 2169141.0}, {"date": "2021-11-02", "close": 4.11, "volume": 778400.0}, {"date": "2021-11-03", "close": 4.14, "volume": 1343609.0}, {"date": "2021-11-04", "close": 4.22, "volume": 1448309.0}, {"date": "2021-11-05", "close": 4.23, "volume": 1353619.0}, {"date": "2021-11-08", "close": 4.26, "volume": 948601.0}, {"date": "2021-11-09", "close": 4.24, "volume": 952193.0}, {"date": "2021-11-10", "close": 4.2, "volume": 854841.0}, {"date": "2021-11-11", "close": 4.1, "volume": 1496307.0}, {"date": "2021-11-12", "close": 4.13, "volume": 1196402.0}, {"date": "2021-11-15", "close": 4.12, "volume": 809410.0}, {"date": "2021-11-16", "close": 4.13, "volume": 1095777.0}, {"date": "2021-11-17", "close": 4.11, "volume": 944609.0}, {"date": "2021-11-18", "close": 4.16, "volume": 1979604.0}, {"date": "2021-11-19", "close": 4.17, "volume": 1152728.0}, {"date": "2021-11-22", "close": 4.16, "volume": 651310.0}, {"date": "2021-11-23", "close": 4.24, "volume": 1450884.0}, {"date": "2021-11-24", "close": 4.22, "volume": 1193780.0}, {"date": "2021-11-25", "close": 4.23, "volume": 2797806.0}, {"date": "2021-11-26", "close": 4.2, "volume": 877813.0}, {"date": "2021-11-29", "close": 4.12, "volume": 1309187.0}, {"date": "2021-11-30", "close": 4.16, "volume": 1433819.0}, {"date": "2021-12-01", "close": 4.09, "volume": 1748579.0}, {"date": "2021-12-02", "close": 4.09, "volume": 900436.0}, {"date": "2021-12-03", "close": 4.11, "volume": 1031483.0}, {"date": "2021-12-06", "close": 4.12, "volume": 1380001.0}, {"date": "2021-12-07", "close": 4.16, "volume": 1017443.0}, {"date": "2021-12-08", "close": 4.18, "volume": 1748664.0}, {"date": "2021-12-09", "close": 4.18, "volume": 1070520.0}, {"date": "2021-12-10", "close": 4.17, "volume": 2159837.0}, {"date": "2021-12-13", "close": 4.29, "volume": 1083522.0}, {"date": "2021-12-14", "close": 4.37, "volume": 2064127.0}, {"date": "2021-12-15", "close": 4.28, "volume": 1314237.0}, {"date": "2021-12-16", "close": 4.31, "volume": 2623285.0}, {"date": "2021-12-17", "close": 4.35, "volume": 1631082.0}, {"date": "2021-12-20", "close": 4.31, "volume": 1248774.0}, {"date": "2021-12-21", "close": 4.3, "volume": 775947.0}, {"date": "2021-12-22", "close": 4.29, "volume": 934296.0}, {"date": "2021-12-23", "close": 4.33, "volume": 733875.0}, {"date": "2021-12-24", "close": 4.32, "volume": 234749.0}, {"date": "2021-12-29", "close": 4.41, "volume": 1086295.0}, {"date": "2021-12-30", "close": 4.34, "volume": 1022964.0}, {"date": "2021-12-31", "close": 4.26, "volume": 523346.0}, {"date": "2022-01-04", "close": 4.38, "volume": 1528820.0}, {"date": "2022-01-05", "close": 4.4, "volume": 1189281.0}, {"date": "2022-01-06", "close": 4.29, "volume": 1473360.0}, {"date": "2022-01-07", "close": 4.34, "volume": 561826.0}, {"date": "2022-01-10", "close": 4.3, "volume": 583183.0}, {"date": "2022-01-11", "close": 4.18, "volume": 2107546.0}, {"date": "2022-01-12", "close": 4.19, "volume": 1061319.0}, {"date": "2022-01-13", "close": 4.17, "volume": 654757.0}, {"date": "2022-01-14", "close": 4.17, "volume": 968418.0}, {"date": "2022-01-17", "close": 4.16, "volume": 532814.0}, {"date": "2022-01-18", "close": 4.17, "volume": 606695.0}, {"date": "2022-01-19", "close": 4.16, "volume": 769313.0}, {"date": "2022-01-20", "close": 4.15, "volume": 1185051.0}, {"date": "2022-01-21", "close": 4.05, "volume": 1126204.0}, {"date": "2022-01-24", "close": 4.06, "volume": 1309154.0}, {"date": "2022-01-25", "close": 3.96, "volume": 2061157.0}, {"date": "2022-01-27", "close": 3.91, "volume": 2222487.0}, {"date": "2022-01-28", "close": 3.98, "volume": 3658029.0}, {"date": "2022-01-31", "close": 4.01, "volume": 1068125.0}, {"date": "2022-02-01", "close": 4.04, "volume": 1109841.0}, {"date": "2022-02-02", "close": 4.08, "volume": 908021.0}, {"date": "2022-02-03", "close": 4.08, "volume": 1035149.0}, {"date": "2022-02-04", "close": 4.08, "volume": 1495794.0}, {"date": "2022-02-07", "close": 4.05, "volume": 912768.0}, {"date": "2022-02-08", "close": 4.1, "volume": 1091041.0}, {"date": "2022-02-09", "close": 4.15, "volume": 1395139.0}, {"date": "2022-02-10", "close": 4.15, "volume": 667267.0}, {"date": "2022-02-11", "close": 4.08, "volume": 821807.0}, {"date": "2022-02-14", "close": 4.06, "volume": 1378301.0}, {"date": "2022-02-15", "close": 4.05, "volume": 809732.0}, {"date": "2022-02-16", "close": 4.11, "volume": 930558.0}, {"date": "2022-02-17", "close": 4.14, "volume": 584451.0}, {"date": "2022-02-18", "close": 4.14, "volume": 516477.0}, {"date": "2022-02-21", "close": 4.17, "volume": 348706.0}, {"date": "2022-02-22", "close": 4.1, "volume": 732571.0}, {"date": "2022-02-23", "close": 4.14, "volume": 770005.0}, {"date": "2022-02-24", "close": 4.09, "volume": 1188256.0}, {"date": "2022-02-25", "close": 4.11, "volume": 997575.0}, {"date": "2022-02-28", "close": 4.19, "volume": 1334624.0}, {"date": "2022-03-01", "close": 4.14, "volume": 1291866.0}, {"date": "2022-03-02", "close": 4.12, "volume": 1440444.0}, {"date": "2022-03-03", "close": 4.13, "volume": 876743.0}, {"date": "2022-03-04", "close": 4.13, "volume": 999181.0}, {"date": "2022-03-07", "close": 4.12, "volume": 1444463.0}, {"date": "2022-03-08", "close": 4.12, "volume": 848784.0}, {"date": "2022-03-09", "close": 4.17, "volume": 760593.0}, {"date": "2022-03-10", "close": 4.24, "volume": 912179.0}, {"date": "2022-03-11", "close": 4.22, "volume": 1972987.0}, {"date": "2022-03-14", "close": 4.29, "volume": 1041996.0}, {"date": "2022-03-15", "close": 4.33, "volume": 1665493.0}, {"date": "2022-03-16", "close": 4.33, "volume": 1234445.0}, {"date": "2022-03-17", "close": 4.35, "volume": 1323686.0}, {"date": "2022-03-18", "close": 4.4, "volume": 2522197.0}, {"date": "2022-03-21", "close": 4.33, "volume": 842752.0}, {"date": "2022-03-22", "close": 4.31, "volume": 1243222.0}, {"date": "2022-03-23", "close": 4.28, "volume": 1335938.0}, {"date": "2022-03-24", "close": 4.26, "volume": 1067841.0}, {"date": "2022-03-25", "close": 4.28, "volume": 864617.0}, {"date": "2022-03-28", "close": 4.24, "volume": 1130041.0}, {"date": "2022-03-29", "close": 4.25, "volume": 1817929.0}, {"date": "2022-03-30", "close": 4.26, "volume": 2000014.0}, {"date": "2022-03-31", "close": 4.21, "volume": 2090590.0}, {"date": "2022-04-01", "close": 4.27, "volume": 1362254.0}, {"date": "2022-04-04", "close": 4.31, "volume": 934562.0}, {"date": "2022-04-05", "close": 4.29, "volume": 954907.0}, {"date": "2022-04-06", "close": 4.26, "volume": 1406468.0}, {"date": "2022-04-07", "close": 4.23, "volume": 1430430.0}, {"date": "2022-04-08", "close": 4.24, "volume": 793865.0}, {"date": "2022-04-11", "close": 4.28, "volume": 1578747.0}, {"date": "2022-04-12", "close": 4.28, "volume": 755890.0}, {"date": "2022-04-13", "close": 4.26, "volume": 835248.0}, {"date": "2022-04-14", "close": 4.26, "volume": 1876670.0}, {"date": "2022-04-19", "close": 4.33, "volume": 1224342.0}, {"date": "2022-04-20", "close": 4.28, "volume": 1056095.0}, {"date": "2022-04-21", "close": 4.37, "volume": 846301.0}, {"date": "2022-04-22", "close": 4.41, "volume": 1625625.0}, {"date": "2022-04-26", "close": 4.37, "volume": 1126737.0}, {"date": "2022-04-27", "close": 4.42, "volume": 1663378.0}, {"date": "2022-04-28", "close": 4.44, "volume": 1312306.0}, {"date": "2022-04-29", "close": 4.47, "volume": 1454612.0}, {"date": "2022-05-02", "close": 4.37, "volume": 1787603.0}, {"date": "2022-05-03", "close": 4.2, "volume": 967265.0}, {"date": "2022-05-04", "close": 4.19, "volume": 1403568.0}, {"date": "2022-05-05", "close": 4.24, "volume": 524405.0}, {"date": "2022-05-06", "close": 4.16, "volume": 750267.0}, {"date": "2022-05-09", "close": 4.1, "volume": 1110861.0}, {"date": "2022-05-10", "close": 4.03, "volume": 1595807.0}, {"date": "2022-05-11", "close": 4.12, "volume": 1222687.0}, {"date": "2022-05-12", "close": 4.09, "volume": 1051046.0}, {"date": "2022-05-13", "close": 4.21, "volume": 1443883.0}, {"date": "2022-05-16", "close": 4.23, "volume": 941225.0}, {"date": "2022-05-17", "close": 4.24, "volume": 1042424.0}, {"date": "2022-05-18", "close": 4.29, "volume": 944201.0}, {"date": "2022-05-19", "close": 4.29, "volume": 1567142.0}, {"date": "2022-05-20", "close": 4.23, "volume": 964335.0}, {"date": "2022-05-23", "close": 4.28, "volume": 868342.0}, {"date": "2022-05-24", "close": 4.26, "volume": 1623477.0}, {"date": "2022-05-25", "close": 4.29, "volume": 919817.0}, {"date": "2022-05-26", "close": 4.25, "volume": 1341660.0}, {"date": "2022-05-27", "close": 4.25, "volume": 796962.0}, {"date": "2022-05-30", "close": 4.27, "volume": 836845.0}, {"date": "2022-05-31", "close": 4.29, "volume": 1166665.0}, {"date": "2022-06-01", "close": 4.29, "volume": 619064.0}, {"date": "2022-06-02", "close": 4.25, "volume": 517790.0}, {"date": "2022-06-03", "close": 4.25, "volume": 894334.0}, {"date": "2022-06-06", "close": 4.23, "volume": 688957.0}, {"date": "2022-06-07", "close": 4.1, "volume": 1219022.0}, {"date": "2022-06-08", "close": 4.15, "volume": 1543801.0}, {"date": "2022-06-09", "close": 4.07, "volume": 854739.0}, {"date": "2022-06-10", "close": 3.95, "volume": 1171145.0}, {"date": "2022-06-14", "close": 3.8, "volume": 3806648.0}, {"date": "2022-06-15", "close": 3.68, "volume": 1015262.0}, {"date": "2022-06-16", "close": 3.81, "volume": 1510314.0}, {"date": "2022-06-17", "close": 3.75, "volume": 2726318.0}, {"date": "2022-06-20", "close": 3.89, "volume": 851889.0}, {"date": "2022-06-21", "close": 3.88, "volume": 2129997.0}, {"date": "2022-06-22", "close": 3.87, "volume": 1319964.0}, {"date": "2022-06-23", "close": 3.95, "volume": 933804.0}, {"date": "2022-06-24", "close": 3.96, "volume": 2776054.0}, {"date": "2022-06-27", "close": 3.98, "volume": 2550475.0}, {"date": "2022-06-28", "close": 4.04, "volume": 2234303.0}, {"date": "2022-06-29", "close": 3.81, "volume": 2044258.0}, {"date": "2022-06-30", "close": 3.77, "volume": 2411523.0}, {"date": "2022-07-01", "close": 3.77, "volume": 1907430.0}, {"date": "2022-07-04", "close": 3.83, "volume": 1248079.0}, {"date": "2022-07-05", "close": 3.81, "volume": 1235960.0}, {"date": "2022-07-06", "close": 3.89, "volume": 1099134.0}, {"date": "2022-07-07", "close": 3.9, "volume": 1031776.0}, {"date": "2022-07-08", "close": 3.92, "volume": 617846.0}, {"date": "2022-07-11", "close": 3.91, "volume": 1041226.0}, {"date": "2022-07-12", "close": 3.91, "volume": 1071736.0}, {"date": "2022-07-13", "close": 3.91, "volume": 1257794.0}, {"date": "2022-07-14", "close": 3.83, "volume": 1318897.0}, {"date": "2022-07-15", "close": 3.89, "volume": 995500.0}, {"date": "2022-07-18", "close": 3.92, "volume": 751769.0}, {"date": "2022-07-19", "close": 3.96, "volume": 1428785.0}, {"date": "2022-07-20", "close": 3.99, "volume": 1368268.0}, {"date": "2022-07-21", "close": 3.98, "volume": 2492379.0}, {"date": "2022-07-22", "close": 4.08, "volume": 3442595.0}, {"date": "2022-07-25", "close": 4.04, "volume": 1295930.0}, {"date": "2022-07-26", "close": 4.06, "volume": 1011967.0}, {"date": "2022-07-27", "close": 4.07, "volume": 607828.0}, {"date": "2022-07-28", "close": 4.05, "volume": 938170.0}, {"date": "2022-07-29", "close": 4.18, "volume": 1715209.0}, {"date": "2022-08-01", "close": 4.16, "volume": 886909.0}, {"date": "2022-08-02", "close": 4.07, "volume": 1431359.0}, {"date": "2022-08-03", "close": 4.0, "volume": 1417464.0}, {"date": "2022-08-04", "close": 4.07, "volume": 1144172.0}, {"date": "2022-08-05", "close": 4.06, "volume": 1014300.0}, {"date": "2022-08-08", "close": 3.96, "volume": 1303457.0}, {"date": "2022-08-09", "close": 4.02, "volume": 1219727.0}, {"date": "2022-08-10", "close": 4.05, "volume": 843953.0}, {"date": "2022-08-11", "close": 4.05, "volume": 830603.0}, {"date": "2022-08-12", "close": 4.01, "volume": 720053.0}, {"date": "2022-08-15", "close": 4.09, "volume": 565650.0}, {"date": "2022-08-16", "close": 4.0, "volume": 859631.0}, {"date": "2022-08-17", "close": 4.08, "volume": 680783.0}, {"date": "2022-08-18", "close": 4.03, "volume": 1033409.0}, {"date": "2022-08-19", "close": 4.03, "volume": 1292433.0}, {"date": "2022-08-22", "close": 4.03, "volume": 841376.0}, {"date": "2022-08-23", "close": 4.11, "volume": 1717194.0}, {"date": "2022-08-24", "close": 4.11, "volume": 1444788.0}, {"date": "2022-08-25", "close": 4.12, "volume": 1116908.0}, {"date": "2022-08-26", "close": 4.1, "volume": 1379352.0}, {"date": "2022-08-29", "close": 4.07, "volume": 800480.0}, {"date": "2022-08-30", "close": 4.07, "volume": 931028.0}, {"date": "2022-08-31", "close": 4.11, "volume": 1272573.0}, {"date": "2022-09-01", "close": 4.05, "volume": 1556728.0}, {"date": "2022-09-02", "close": 4.12, "volume": 943879.0}, {"date": "2022-09-05", "close": 4.07, "volume": 873867.0}, {"date": "2022-09-06", "close": 4.06, "volume": 996685.0}, {"date": "2022-09-07", "close": 4.04, "volume": 1977106.0}, {"date": "2022-09-08", "close": 4.13, "volume": 1118525.0}, {"date": "2022-09-09", "close": 4.11, "volume": 861111.0}, {"date": "2022-09-12", "close": 4.09, "volume": 886871.0}, {"date": "2022-09-13", "close": 4.16, "volume": 1072059.0}, {"date": "2022-09-14", "close": 4.01, "volume": 1098106.0}, {"date": "2022-09-15", "close": 3.92, "volume": 2130129.0}, {"date": "2022-09-16", "close": 3.96, "volume": 4311135.0}, {"date": "2022-09-19", "close": 3.96, "volume": 1030555.0}, {"date": "2022-09-20", "close": 3.94, "volume": 1223295.0}, {"date": "2022-09-21", "close": 3.84, "volume": 1284273.0}, {"date": "2022-09-23", "close": 3.76, "volume": 2003288.0}, {"date": "2022-09-26", "close": 3.72, "volume": 1450590.0}, {"date": "2022-09-27", "close": 3.64, "volume": 1576737.0}, {"date": "2022-09-28", "close": 3.64, "volume": 1378095.0}, {"date": "2022-09-29", "close": 3.67, "volume": 1155100.0}, {"date": "2022-09-30", "close": 3.68, "volume": 2486427.0}, {"date": "2022-10-03", "close": 3.72, "volume": 714111.0}, {"date": "2022-10-04", "close": 3.89, "volume": 1926609.0}, {"date": "2022-10-05", "close": 3.87, "volume": 1281486.0}, {"date": "2022-10-06", "close": 3.85, "volume": 1097535.0}, {"date": "2022-10-07", "close": 3.82, "volume": 908106.0}, {"date": "2022-10-10", "close": 3.79, "volume": 1042193.0}, {"date": "2022-10-11", "close": 3.77, "volume": 573501.0}, {"date": "2022-10-12", "close": 3.77, "volume": 1906289.0}, {"date": "2022-10-13", "close": 3.69, "volume": 1410380.0}, {"date": "2022-10-14", "close": 3.77, "volume": 1039990.0}, {"date": "2022-10-17", "close": 3.76, "volume": 748802.0}, {"date": "2022-10-18", "close": 3.87, "volume": 1458421.0}, {"date": "2022-10-19", "close": 3.87, "volume": 1122861.0}, {"date": "2022-10-20", "close": 3.82, "volume": 962466.0}, {"date": "2022-10-21", "close": 3.82, "volume": 1233041.0}, {"date": "2022-10-24", "close": 3.84, "volume": 751764.0}, {"date": "2022-10-25", "close": 3.89, "volume": 1290513.0}, {"date": "2022-10-26", "close": 3.91, "volume": 1589503.0}, {"date": "2022-10-27", "close": 3.96, "volume": 1752858.0}, {"date": "2022-10-28", "close": 3.99, "volume": 1634654.0}, {"date": "2022-10-31", "close": 4.01, "volume": 1513042.0}, {"date": "2022-11-01", "close": 4.08, "volume": 843304.0}, {"date": "2022-11-02", "close": 4.05, "volume": 1321576.0}, {"date": "2022-11-03", "close": 3.96, "volume": 623457.0}, {"date": "2022-11-04", "close": 3.97, "volume": 1007509.0}, {"date": "2022-11-07", "close": 3.91, "volume": 721491.0}, {"date": "2022-11-08", "close": 3.92, "volume": 1225564.0}, {"date": "2022-11-09", "close": 4.01, "volume": 1481357.0}, {"date": "2022-11-10", "close": 3.98, "volume": 1034446.0}, {"date": "2022-11-11", "close": 4.13, "volume": 1260446.0}, {"date": "2022-11-14", "close": 4.01, "volume": 1117195.0}, {"date": "2022-11-15", "close": 4.01, "volume": 1209251.0}, {"date": "2022-11-16", "close": 4.01, "volume": 601973.0}, {"date": "2022-11-17", "close": 4.02, "volume": 1440856.0}, {"date": "2022-11-18", "close": 4.01, "volume": 1499486.0}, {"date": "2022-11-21", "close": 4.03, "volume": 1248938.0}, {"date": "2022-11-22", "close": 4.08, "volume": 985732.0}, {"date": "2022-11-23", "close": 4.04, "volume": 1039300.0}, {"date": "2022-11-24", "close": 4.02, "volume": 1296671.0}, {"date": "2022-11-25", "close": 4.03, "volume": 1351843.0}, {"date": "2022-11-28", "close": 4.06, "volume": 1776238.0}, {"date": "2022-11-29", "close": 4.06, "volume": 1417712.0}, {"date": "2022-11-30", "close": 4.05, "volume": 3413015.0}, {"date": "2022-12-01", "close": 4.08, "volume": 1251095.0}, {"date": "2022-12-02", "close": 4.03, "volume": 1497956.0}, {"date": "2022-12-05", "close": 4.05, "volume": 768864.0}, {"date": "2022-12-06", "close": 4.06, "volume": 949556.0}, {"date": "2022-12-07", "close": 4.0, "volume": 1014857.0}, {"date": "2022-12-08", "close": 3.98, "volume": 1511643.0}, {"date": "2022-12-09", "close": 3.99, "volume": 775491.0}, {"date": "2022-12-12", "close": 3.98, "volume": 923322.0}, {"date": "2022-12-13", "close": 3.96, "volume": 763397.0}, {"date": "2022-12-14", "close": 4.04, "volume": 1138162.0}, {"date": "2022-12-15", "close": 4.05, "volume": 1884082.0}, {"date": "2022-12-16", "close": 4.06, "volume": 1658104.0}, {"date": "2022-12-19", "close": 4.01, "volume": 488403.0}, {"date": "2022-12-20", "close": 3.89, "volume": 1116419.0}, {"date": "2022-12-21", "close": 3.98, "volume": 1197689.0}, {"date": "2022-12-22", "close": 4.02, "volume": 1427694.0}, {"date": "2022-12-23", "close": 4.02, "volume": 659817.0}, {"date": "2022-12-28", "close": 3.98, "volume": 764061.0}, {"date": "2022-12-29", "close": 3.89, "volume": 1553289.0}, {"date": "2022-12-30", "close": 3.83, "volume": 624072.0}, {"date": "2023-01-03", "close": 3.82, "volume": 766050.0}, {"date": "2023-01-04", "close": 3.85, "volume": 1392102.0}, {"date": "2023-01-05", "close": 3.86, "volume": 800139.0}, {"date": "2023-01-06", "close": 3.77, "volume": 1287694.0}, {"date": "2023-01-09", "close": 3.81, "volume": 566018.0}, {"date": "2023-01-10", "close": 3.79, "volume": 678154.0}, {"date": "2023-01-11", "close": 3.87, "volume": 876060.0}, {"date": "2023-01-12", "close": 3.9, "volume": 766129.0}, {"date": "2023-01-13", "close": 3.9, "volume": 568960.0}, {"date": "2023-01-16", "close": 3.92, "volume": 1274852.0}, {"date": "2023-01-17", "close": 3.92, "volume": 957966.0}, {"date": "2023-01-18", "close": 3.89, "volume": 1127873.0}, {"date": "2023-01-19", "close": 3.9, "volume": 2991744.0}, {"date": "2023-01-20", "close": 3.98, "volume": 2965450.0}, {"date": "2023-01-23", "close": 3.97, "volume": 869151.0}, {"date": "2023-01-24", "close": 4.03, "volume": 950460.0}, {"date": "2023-01-25", "close": 4.01, "volume": 1025885.0}, {"date": "2023-01-27", "close": 4.0, "volume": 1730704.0}, {"date": "2023-01-30", "close": 4.02, "volume": 1354078.0}, {"date": "2023-01-31", "close": 3.99, "volume": 1165352.0}, {"date": "2023-02-01", "close": 4.08, "volume": 1145055.0}, {"date": "2023-02-02", "close": 4.12, "volume": 1537289.0}, {"date": "2023-02-03", "close": 4.25, "volume": 3503389.0}, {"date": "2023-02-06", "close": 4.18, "volume": 1159499.0}, {"date": "2023-02-07", "close": 4.11, "volume": 886530.0}, {"date": "2023-02-08", "close": 4.12, "volume": 1000877.0}, {"date": "2023-02-09", "close": 4.09, "volume": 1287682.0}, {"date": "2023-02-10", "close": 4.04, "volume": 1171416.0}, {"date": "2023-02-13", "close": 4.03, "volume": 1098725.0}, {"date": "2023-02-14", "close": 4.04, "volume": 823839.0}, {"date": "2023-02-15", "close": 4.05, "volume": 856730.0}, {"date": "2023-02-16", "close": 4.13, "volume": 1555079.0}, {"date": "2023-02-17", "close": 3.98, "volume": 1099621.0}, {"date": "2023-02-20", "close": 3.94, "volume": 849647.0}, {"date": "2023-02-21", "close": 3.96, "volume": 786843.0}, {"date": "2023-02-22", "close": 3.96, "volume": 690439.0}, {"date": "2023-02-23", "close": 3.98, "volume": 721874.0}, {"date": "2023-02-24", "close": 4.01, "volume": 960803.0}, {"date": "2023-02-27", "close": 3.97, "volume": 640655.0}, {"date": "2023-02-28", "close": 3.99, "volume": 928534.0}, {"date": "2023-03-01", "close": 3.97, "volume": 822990.0}, {"date": "2023-03-02", "close": 3.92, "volume": 868455.0}, {"date": "2023-03-03", "close": 3.93, "volume": 994826.0}, {"date": "2023-03-06", "close": 3.97, "volume": 534728.0}, {"date": "2023-03-07", "close": 3.95, "volume": 1415976.0}, {"date": "2023-03-08", "close": 3.92, "volume": 1247158.0}, {"date": "2023-03-09", "close": 3.97, "volume": 1050295.0}, {"date": "2023-03-10", "close": 3.9, "volume": 992490.0}, {"date": "2023-03-13", "close": 3.83, "volume": 696461.0}, {"date": "2023-03-14", "close": 3.78, "volume": 2510191.0}, {"date": "2023-03-15", "close": 3.85, "volume": 1528801.0}, {"date": "2023-03-16", "close": 3.83, "volume": 2047197.0}, {"date": "2023-03-17", "close": 3.78, "volume": 1417790.0}, {"date": "2023-03-20", "close": 3.75, "volume": 1545225.0}, {"date": "2023-03-21", "close": 3.73, "volume": 779851.0}, {"date": "2023-03-22", "close": 3.72, "volume": 2006649.0}, {"date": "2023-03-23", "close": 3.76, "volume": 1617740.0}, {"date": "2023-03-24", "close": 3.73, "volume": 1065802.0}, {"date": "2023-03-27", "close": 3.75, "volume": 686605.0}, {"date": "2023-03-28", "close": 3.78, "volume": 1239233.0}, {"date": "2023-03-29", "close": 3.73, "volume": 1324997.0}, {"date": "2023-03-30", "close": 3.76, "volume": 1013657.0}, {"date": "2023-03-31", "close": 3.76, "volume": 1374845.0}, {"date": "2023-04-03", "close": 3.82, "volume": 906215.0}, {"date": "2023-04-04", "close": 3.8, "volume": 1534050.0}, {"date": "2023-04-05", "close": 3.76, "volume": 1946239.0}, {"date": "2023-04-06", "close": 3.72, "volume": 848445.0}, {"date": "2023-04-11", "close": 3.74, "volume": 701913.0}, {"date": "2023-04-12", "close": 3.74, "volume": 1007173.0}, {"date": "2023-04-13", "close": 3.75, "volume": 645975.0}, {"date": "2023-04-14", "close": 3.74, "volume": 471597.0}, {"date": "2023-04-17", "close": 3.8, "volume": 624932.0}, {"date": "2023-04-18", "close": 3.73, "volume": 1100152.0}, {"date": "2023-04-19", "close": 3.76, "volume": 768721.0}, {"date": "2023-04-20", "close": 3.8, "volume": 2296729.0}, {"date": "2023-04-21", "close": 3.77, "volume": 1055668.0}, {"date": "2023-04-24", "close": 3.82, "volume": 532100.0}, {"date": "2023-04-26", "close": 3.84, "volume": 1893874.0}, {"date": "2023-04-27", "close": 3.79, "volume": 1335780.0}, {"date": "2023-04-28", "close": 3.86, "volume": 1321786.0}, {"date": "2023-05-01", "close": 3.88, "volume": 1778347.0}, {"date": "2023-05-02", "close": 3.77, "volume": 820324.0}, {"date": "2023-05-03", "close": 3.71, "volume": 1041851.0}, {"date": "2023-05-04", "close": 3.76, "volume": 846909.0}, {"date": "2023-05-05", "close": 3.82, "volume": 1169904.0}, {"date": "2023-05-08", "close": 3.89, "volume": 1065531.0}, {"date": "2023-05-09", "close": 3.8, "volume": 640838.0}, {"date": "2023-05-10", "close": 3.81, "volume": 1690459.0}, {"date": "2023-05-11", "close": 3.83, "volume": 803043.0}, {"date": "2023-05-12", "close": 3.83, "volume": 453458.0}, {"date": "2023-05-15", "close": 3.85, "volume": 1125221.0}, {"date": "2023-05-16", "close": 3.81, "volume": 417322.0}, {"date": "2023-05-17", "close": 3.81, "volume": 750716.0}, {"date": "2023-05-18", "close": 3.77, "volume": 794238.0}, {"date": "2023-05-19", "close": 3.79, "volume": 433033.0}, {"date": "2023-05-22", "close": 3.76, "volume": 678207.0}, {"date": "2023-05-23", "close": 3.74, "volume": 510550.0}, {"date": "2023-05-24", "close": 3.72, "volume": 612579.0}, {"date": "2023-05-25", "close": 3.74, "volume": 776845.0}, {"date": "2023-05-26", "close": 3.72, "volume": 422936.0}, {"date": "2023-05-29", "close": 3.77, "volume": 433970.0}, {"date": "2023-05-30", "close": 3.73, "volume": 320894.0}, {"date": "2023-05-31", "close": 3.72, "volume": 999180.0}, {"date": "2023-06-01", "close": 3.74, "volume": 513427.0}, {"date": "2023-06-02", "close": 3.74, "volume": 720572.0}, {"date": "2023-06-05", "close": 3.76, "volume": 786660.0}, {"date": "2023-06-06", "close": 3.76, "volume": 1791032.0}, {"date": "2023-06-07", "close": 3.74, "volume": 865583.0}, {"date": "2023-06-08", "close": 3.7, "volume": 1816474.0}, {"date": "2023-06-09", "close": 3.68, "volume": 971777.0}, {"date": "2023-06-13", "close": 3.63, "volume": 1503553.0}, {"date": "2023-06-14", "close": 3.63, "volume": 1565567.0}, {"date": "2023-06-15", "close": 3.61, "volume": 3829326.0}, {"date": "2023-06-16", "close": 3.63, "volume": 2046999.0}, {"date": "2023-06-19", "close": 3.65, "volume": 814882.0}, {"date": "2023-06-20", "close": 3.71, "volume": 1198433.0}, {"date": "2023-06-21", "close": 3.69, "volume": 1859092.0}, {"date": "2023-06-22", "close": 3.63, "volume": 2989441.0}, {"date": "2023-06-23", "close": 3.57, "volume": 3640392.0}, {"date": "2023-06-26", "close": 3.59, "volume": 1606476.0}, {"date": "2023-06-27", "close": 3.66, "volume": 1480630.0}, {"date": "2023-06-28", "close": 3.69, "volume": 1119643.0}, {"date": "2023-06-29", "close": 3.57, "volume": 1647283.0}, {"date": "2023-06-30", "close": 3.61, "volume": 2029173.0}, {"date": "2023-07-03", "close": 3.65, "volume": 1924394.0}, {"date": "2023-07-04", "close": 3.67, "volume": 860477.0}, {"date": "2023-07-05", "close": 3.64, "volume": 889019.0}, {"date": "2023-07-06", "close": 3.63, "volume": 950753.0}, {"date": "2023-07-07", "close": 3.56, "volume": 1003178.0}, {"date": "2023-07-10", "close": 3.53, "volume": 1021790.0}, {"date": "2023-07-11", "close": 3.59, "volume": 865366.0}, {"date": "2023-07-12", "close": 3.61, "volume": 1029633.0}, {"date": "2023-07-13", "close": 3.72, "volume": 1042368.0}, {"date": "2023-07-14", "close": 3.73, "volume": 989626.0}, {"date": "2023-07-17", "close": 3.75, "volume": 663977.0}, {"date": "2023-07-18", "close": 3.71, "volume": 935581.0}, {"date": "2023-07-19", "close": 3.77, "volume": 937449.0}, {"date": "2023-07-20", "close": 3.75, "volume": 566377.0}, {"date": "2023-07-21", "close": 3.7, "volume": 880270.0}, {"date": "2023-07-24", "close": 3.75, "volume": 668263.0}, {"date": "2023-07-25", "close": 3.7, "volume": 516567.0}, {"date": "2023-07-26", "close": 3.72, "volume": 821585.0}, {"date": "2023-07-27", "close": 3.8, "volume": 1218440.0}, {"date": "2023-07-28", "close": 3.76, "volume": 847893.0}, {"date": "2023-07-31", "close": 3.75, "volume": 856240.0}, {"date": "2023-08-01", "close": 3.8, "volume": 1035870.0}, {"date": "2023-08-02", "close": 3.74, "volume": 816944.0}, {"date": "2023-08-03", "close": 3.73, "volume": 838558.0}, {"date": "2023-08-04", "close": 3.7, "volume": 1104853.0}, {"date": "2023-08-07", "close": 3.72, "volume": 382249.0}, {"date": "2023-08-08", "close": 3.68, "volume": 945671.0}, {"date": "2023-08-09", "close": 3.59, "volume": 1436749.0}, {"date": "2023-08-10", "close": 3.61, "volume": 1480584.0}, {"date": "2023-08-11", "close": 3.61, "volume": 713463.0}, {"date": "2023-08-14", "close": 3.57, "volume": 746197.0}, {"date": "2023-08-15", "close": 3.52, "volume": 1384512.0}, {"date": "2023-08-16", "close": 3.38, "volume": 2561637.0}, {"date": "2023-08-17", "close": 3.4, "volume": 2217476.0}, {"date": "2023-08-18", "close": 3.45, "volume": 2456238.0}, {"date": "2023-08-21", "close": 3.39, "volume": 1192617.0}, {"date": "2023-08-22", "close": 3.41, "volume": 1504197.0}, {"date": "2023-08-23", "close": 3.41, "volume": 1548825.0}, {"date": "2023-08-24", "close": 3.42, "volume": 1204276.0}, {"date": "2023-08-25", "close": 3.41, "volume": 748946.0}, {"date": "2023-08-28", "close": 3.39, "volume": 772584.0}, {"date": "2023-08-29", "close": 3.42, "volume": 668346.0}, {"date": "2023-08-30", "close": 3.45, "volume": 588699.0}, {"date": "2023-08-31", "close": 3.49, "volume": 2186566.0}, {"date": "2023-09-01", "close": 3.45, "volume": 437831.0}, {"date": "2023-09-04", "close": 3.47, "volume": 429481.0}, {"date": "2023-09-05", "close": 3.44, "volume": 394557.0}, {"date": "2023-09-06", "close": 3.42, "volume": 1271442.0}, {"date": "2023-09-07", "close": 3.44, "volume": 1279246.0}, {"date": "2023-09-08", "close": 3.4, "volume": 1480942.0}, {"date": "2023-09-11", "close": 3.41, "volume": 1475848.0}, {"date": "2023-09-12", "close": 3.41, "volume": 1064765.0}, {"date": "2023-09-13", "close": 3.36, "volume": 1221013.0}, {"date": "2023-09-14", "close": 3.36, "volume": 1472523.0}, {"date": "2023-09-15", "close": 3.36, "volume": 2195288.0}, {"date": "2023-09-18", "close": 3.34, "volume": 1679940.0}, {"date": "2023-09-19", "close": 3.31, "volume": 1150535.0}, {"date": "2023-09-20", "close": 3.3, "volume": 1217503.0}, {"date": "2023-09-21", "close": 3.26, "volume": 1638221.0}, {"date": "2023-09-22", "close": 3.23, "volume": 1245490.0}, {"date": "2023-09-25", "close": 3.24, "volume": 388915.0}, {"date": "2023-09-26", "close": 3.2, "volume": 1125053.0}, {"date": "2023-09-27", "close": 3.2, "volume": 1158338.0}, {"date": "2023-09-28", "close": 3.17, "volume": 1391271.0}, {"date": "2023-09-29", "close": 3.14, "volume": 1621831.0}, {"date": "2023-10-02", "close": 3.16, "volume": 556582.0}, {"date": "2023-10-03", "close": 3.1, "volume": 958615.0}, {"date": "2023-10-04", "close": 3.07, "volume": 769125.0}, {"date": "2023-10-05", "close": 3.11, "volume": 1155150.0}, {"date": "2023-10-06", "close": 3.12, "volume": 654722.0}, {"date": "2023-10-09", "close": 3.09, "volume": 1344765.0}, {"date": "2023-10-10", "close": 3.14, "volume": 741277.0}, {"date": "2023-10-11", "close": 3.18, "volume": 1598631.0}, {"date": "2023-10-12", "close": 3.22, "volume": 1487862.0}, {"date": "2023-10-13", "close": 3.17, "volume": 1443135.0}, {"date": "2023-10-16", "close": 3.15, "volume": 862348.0}, {"date": "2023-10-17", "close": 3.19, "volume": 397747.0}, {"date": "2023-10-18", "close": 3.2, "volume": 1204262.0}, {"date": "2023-10-19", "close": 3.19, "volume": 2053142.0}, {"date": "2023-10-20", "close": 3.16, "volume": 758225.0}, {"date": "2023-10-23", "close": 3.2, "volume": 737373.0}, {"date": "2023-10-24", "close": 3.19, "volume": 862230.0}, {"date": "2023-10-25", "close": 3.14, "volume": 2347478.0}, {"date": "2023-10-26", "close": 3.07, "volume": 1434487.0}, {"date": "2023-10-27", "close": 3.08, "volume": 1256910.0}, {"date": "2023-10-30", "close": 3.05, "volume": 869025.0}, {"date": "2023-10-31", "close": 3.05, "volume": 1359596.0}, {"date": "2023-11-01", "close": 3.1, "volume": 731978.0}, {"date": "2023-11-02", "close": 3.15, "volume": 1021632.0}, {"date": "2023-11-03", "close": 3.17, "volume": 1552411.0}, {"date": "2023-11-06", "close": 3.21, "volume": 1917807.0}, {"date": "2023-11-07", "close": 3.17, "volume": 1114544.0}, {"date": "2023-11-08", "close": 3.19, "volume": 550116.0}, {"date": "2023-11-09", "close": 3.24, "volume": 1069801.0}, {"date": "2023-11-10", "close": 3.22, "volume": 897102.0}, {"date": "2023-11-13", "close": 3.19, "volume": 642565.0}, {"date": "2023-11-14", "close": 3.27, "volume": 883921.0}, {"date": "2023-11-15", "close": 3.36, "volume": 1428036.0}, {"date": "2023-11-16", "close": 3.31, "volume": 1046237.0}, {"date": "2023-11-17", "close": 3.3, "volume": 646961.0}, {"date": "2023-11-20", "close": 3.28, "volume": 1002565.0}, {"date": "2023-11-21", "close": 3.26, "volume": 1284073.0}, {"date": "2023-11-22", "close": 3.2, "volume": 875773.0}, {"date": "2023-11-23", "close": 3.2, "volume": 1022089.0}, {"date": "2023-11-24", "close": 3.23, "volume": 423209.0}, {"date": "2023-11-27", "close": 3.16, "volume": 1112913.0}, {"date": "2023-11-28", "close": 3.17, "volume": 1266049.0}, {"date": "2023-11-29", "close": 3.2, "volume": 2544922.0}, {"date": "2023-11-30", "close": 3.2, "volume": 2062759.0}, {"date": "2023-12-01", "close": 3.21, "volume": 659237.0}, {"date": "2023-12-04", "close": 3.28, "volume": 1535093.0}, {"date": "2023-12-05", "close": 3.26, "volume": 1097482.0}, {"date": "2023-12-06", "close": 3.4, "volume": 1515119.0}, {"date": "2023-12-07", "close": 3.44, "volume": 1047774.0}, {"date": "2023-12-08", "close": 3.46, "volume": 1158600.0}, {"date": "2023-12-11", "close": 3.48, "volume": 1301926.0}, {"date": "2023-12-12", "close": 3.52, "volume": 1478986.0}, {"date": "2023-12-13", "close": 3.53, "volume": 1517362.0}, {"date": "2023-12-14", "close": 3.64, "volume": 2470495.0}, {"date": "2023-12-15", "close": 3.76, "volume": 4754407.0}, {"date": "2023-12-18", "close": 3.71, "volume": 2566248.0}, {"date": "2023-12-19", "close": 3.68, "volume": 1881454.0}, {"date": "2023-12-20", "close": 3.73, "volume": 1566473.0}, {"date": "2023-12-21", "close": 3.71, "volume": 1815609.0}, {"date": "2023-12-22", "close": 3.65, "volume": 978697.0}, {"date": "2023-12-27", "close": 3.72, "volume": 1539791.0}, {"date": "2023-12-28", "close": 3.63, "volume": 1378667.0}, {"date": "2023-12-29", "close": 3.61, "volume": 512600.0}, {"date": "2024-01-02", "close": 3.57, "volume": 547025.0}, {"date": "2024-01-03", "close": 3.49, "volume": 688574.0}, {"date": "2024-01-04", "close": 3.49, "volume": 534147.0}, {"date": "2024-01-05", "close": 3.52, "volume": 765366.0}, {"date": "2024-01-08", "close": 3.52, "volume": 744055.0}, {"date": "2024-01-09", "close": 3.56, "volume": 1295684.0}, {"date": "2024-01-10", "close": 3.59, "volume": 639873.0}, {"date": "2024-01-11", "close": 3.62, "volume": 686173.0}, {"date": "2024-01-12", "close": 3.61, "volume": 523942.0}, {"date": "2024-01-15", "close": 3.61, "volume": 365586.0}, {"date": "2024-01-16", "close": 3.57, "volume": 611832.0}, {"date": "2024-01-17", "close": 3.53, "volume": 992473.0}, {"date": "2024-01-18", "close": 3.44, "volume": 1047433.0}, {"date": "2024-01-19", "close": 3.48, "volume": 1260265.0}, {"date": "2024-01-22", "close": 3.51, "volume": 914425.0}, {"date": "2024-01-23", "close": 3.53, "volume": 806092.0}, {"date": "2024-01-24", "close": 3.6, "volume": 955370.0}, {"date": "2024-01-25", "close": 3.57, "volume": 861440.0}, {"date": "2024-01-29", "close": 3.62, "volume": 1159377.0}, {"date": "2024-01-30", "close": 3.62, "volume": 792166.0}, {"date": "2024-01-31", "close": 3.72, "volume": 1961463.0}, {"date": "2024-02-01", "close": 3.65, "volume": 919256.0}, {"date": "2024-02-02", "close": 3.73, "volume": 1103029.0}, {"date": "2024-02-05", "close": 3.67, "volume": 1232117.0}, {"date": "2024-02-06", "close": 3.66, "volume": 759835.0}, {"date": "2024-02-07", "close": 3.71, "volume": 891970.0}, {"date": "2024-02-08", "close": 3.72, "volume": 1110960.0}, {"date": "2024-02-09", "close": 3.78, "volume": 1112763.0}, {"date": "2024-02-12", "close": 3.73, "volume": 498573.0}, {"date": "2024-02-13", "close": 3.71, "volume": 829344.0}, {"date": "2024-02-14", "close": 3.63, "volume": 1031865.0}, {"date": "2024-02-15", "close": 3.74, "volume": 867654.0}, {"date": "2024-02-16", "close": 3.82, "volume": 2417832.0}, {"date": "2024-02-19", "close": 3.65, "volume": 1379851.0}, {"date": "2024-02-20", "close": 3.72, "volume": 790504.0}, {"date": "2024-02-21", "close": 3.69, "volume": 1176766.0}, {"date": "2024-02-22", "close": 3.66, "volume": 1339894.0}, {"date": "2024-02-23", "close": 3.61, "volume": 1651068.0}, {"date": "2024-02-26", "close": 3.61, "volume": 760457.0}, {"date": "2024-02-27", "close": 3.56, "volume": 1636548.0}, {"date": "2024-02-28", "close": 3.57, "volume": 586199.0}, {"date": "2024-02-29", "close": 3.53, "volume": 1618813.0}, {"date": "2024-03-01", "close": 3.55, "volume": 829549.0}, {"date": "2024-03-04", "close": 3.58, "volume": 703113.0}, {"date": "2024-03-05", "close": 3.55, "volume": 771798.0}, {"date": "2024-03-06", "close": 3.54, "volume": 1569951.0}, {"date": "2024-03-07", "close": 3.54, "volume": 1880179.0}, {"date": "2024-03-08", "close": 3.59, "volume": 1424226.0}, {"date": "2024-03-11", "close": 3.53, "volume": 462464.0}, {"date": "2024-03-12", "close": 3.52, "volume": 1313053.0}, {"date": "2024-03-13", "close": 3.55, "volume": 831289.0}, {"date": "2024-03-14", "close": 3.55, "volume": 1273217.0}, {"date": "2024-03-15", "close": 3.58, "volume": 2016493.0}, {"date": "2024-03-18", "close": 3.54, "volume": 2137627.0}, {"date": "2024-03-19", "close": 3.56, "volume": 1585492.0}, {"date": "2024-03-20", "close": 3.59, "volume": 1166395.0}, {"date": "2024-03-21", "close": 3.63, "volume": 1667615.0}, {"date": "2024-03-22", "close": 3.62, "volume": 622767.0}, {"date": "2024-03-25", "close": 3.63, "volume": 1087952.0}, {"date": "2024-03-26", "close": 3.64, "volume": 1240297.0}, {"date": "2024-03-27", "close": 3.68, "volume": 1316025.0}, {"date": "2024-03-28", "close": 3.71, "volume": 1654894.0}, {"date": "2024-04-02", "close": 3.64, "volume": 1046240.0}, {"date": "2024-04-03", "close": 3.5, "volume": 2160592.0}, {"date": "2024-04-04", "close": 3.51, "volume": 1368156.0}, {"date": "2024-04-05", "close": 3.51, "volume": 788422.0}, {"date": "2024-04-08", "close": 3.53, "volume": 644852.0}, {"date": "2024-04-09", "close": 3.49, "volume": 1404653.0}, {"date": "2024-04-10", "close": 3.48, "volume": 1086543.0}, {"date": "2024-04-11", "close": 3.41, "volume": 2024579.0}, {"date": "2024-04-12", "close": 3.39, "volume": 1061502.0}, {"date": "2024-04-15", "close": 3.36, "volume": 884998.0}, {"date": "2024-04-16", "close": 3.33, "volume": 1028911.0}, {"date": "2024-04-17", "close": 3.31, "volume": 899397.0}, {"date": "2024-04-18", "close": 3.33, "volume": 1089001.0}, {"date": "2024-04-19", "close": 3.3, "volume": 920925.0}, {"date": "2024-04-22", "close": 3.35, "volume": 753055.0}, {"date": "2024-04-23", "close": 3.39, "volume": 766706.0}, {"date": "2024-04-24", "close": 3.35, "volume": 706616.0}, {"date": "2024-04-26", "close": 3.3, "volume": 768554.0}, {"date": "2024-04-29", "close": 3.35, "volume": 623702.0}, {"date": "2024-04-30", "close": 3.34, "volume": 879217.0}, {"date": "2024-05-01", "close": 3.31, "volume": 890511.0}, {"date": "2024-05-02", "close": 3.31, "volume": 680504.0}, {"date": "2024-05-03", "close": 3.32, "volume": 607986.0}, {"date": "2024-05-06", "close": 3.33, "volume": 765641.0}, {"date": "2024-05-07", "close": 3.37, "volume": 907298.0}, {"date": "2024-05-08", "close": 3.41, "volume": 862056.0}, {"date": "2024-05-09", "close": 3.33, "volume": 610689.0}, {"date": "2024-05-10", "close": 3.34, "volume": 658967.0}, {"date": "2024-05-13", "close": 3.35, "volume": 499333.0}, {"date": "2024-05-14", "close": 3.31, "volume": 1031454.0}, {"date": "2024-05-15", "close": 3.3, "volume": 712754.0}, {"date": "2024-05-16", "close": 3.42, "volume": 1299829.0}, {"date": "2024-05-17", "close": 3.39, "volume": 795576.0}, {"date": "2024-05-20", "close": 3.38, "volume": 376403.0}, {"date": "2024-05-21", "close": 3.39, "volume": 602954.0}, {"date": "2024-05-22", "close": 3.42, "volume": 1006317.0}, {"date": "2024-05-23", "close": 3.4, "volume": 916404.0}, {"date": "2024-05-24", "close": 3.36, "volume": 1200090.0}, {"date": "2024-05-27", "close": 3.37, "volume": 676652.0}, {"date": "2024-05-28", "close": 3.35, "volume": 1063885.0}, {"date": "2024-05-29", "close": 3.29, "volume": 938910.0}, {"date": "2024-05-30", "close": 3.27, "volume": 850247.0}, {"date": "2024-05-31", "close": 3.27, "volume": 2652902.0}, {"date": "2024-06-03", "close": 3.34, "volume": 710548.0}, {"date": "2024-06-04", "close": 3.29, "volume": 883754.0}, {"date": "2024-06-05", "close": 3.34, "volume": 1230117.0}, {"date": "2024-06-06", "close": 3.34, "volume": 538538.0}, {"date": "2024-06-07", "close": 3.35, "volume": 874886.0}, {"date": "2024-06-11", "close": 3.25, "volume": 1229755.0}, {"date": "2024-06-12", "close": 3.26, "volume": 735155.0}, {"date": "2024-06-13", "close": 3.28, "volume": 980303.0}, {"date": "2024-06-14", "close": 3.28, "volume": 695364.0}, {"date": "2024-06-17", "close": 3.24, "volume": 894167.0}, {"date": "2024-06-18", "close": 3.3, "volume": 1179119.0}, {"date": "2024-06-19", "close": 3.28, "volume": 1794459.0}, {"date": "2024-06-20", "close": 3.33, "volume": 1706229.0}, {"date": "2024-06-21", "close": 3.35, "volume": 1512381.0}, {"date": "2024-06-24", "close": 3.36, "volume": 569715.0}, {"date": "2024-06-25", "close": 3.38, "volume": 730252.0}, {"date": "2024-06-26", "close": 3.32, "volume": 583619.0}, {"date": "2024-06-27", "close": 3.27, "volume": 1238197.0}, {"date": "2024-06-28", "close": 3.25, "volume": 1158186.0}, {"date": "2024-07-01", "close": 3.19, "volume": 691524.0}, {"date": "2024-07-02", "close": 3.15, "volume": 927887.0}, {"date": "2024-07-03", "close": 3.16, "volume": 875670.0}, {"date": "2024-07-04", "close": 3.19, "volume": 895557.0}, {"date": "2024-07-05", "close": 3.2, "volume": 685466.0}, {"date": "2024-07-08", "close": 3.19, "volume": 653677.0}, {"date": "2024-07-09", "close": 3.22, "volume": 813435.0}, {"date": "2024-07-10", "close": 3.2, "volume": 812802.0}, {"date": "2024-07-11", "close": 3.25, "volume": 625002.0}, {"date": "2024-07-12", "close": 3.33, "volume": 1344133.0}, {"date": "2024-07-15", "close": 3.36, "volume": 2499607.0}, {"date": "2024-07-16", "close": 3.38, "volume": 657240.0}, {"date": "2024-07-17", "close": 3.48, "volume": 1645514.0}, {"date": "2024-07-18", "close": 3.39, "volume": 755899.0}, {"date": "2024-07-19", "close": 3.34, "volume": 813233.0}, {"date": "2024-07-22", "close": 3.32, "volume": 872820.0}, {"date": "2024-07-23", "close": 3.34, "volume": 981864.0}, {"date": "2024-07-24", "close": 3.32, "volume": 667059.0}, {"date": "2024-07-25", "close": 3.3, "volume": 1518306.0}, {"date": "2024-07-26", "close": 3.33, "volume": 524408.0}, {"date": "2024-07-29", "close": 3.4, "volume": 1057137.0}, {"date": "2024-07-30", "close": 3.41, "volume": 933266.0}, {"date": "2024-07-31", "close": 3.49, "volume": 979194.0}, {"date": "2024-08-01", "close": 3.51, "volume": 1478046.0}, {"date": "2024-08-02", "close": 3.45, "volume": 1043013.0}, {"date": "2024-08-05", "close": 3.33, "volume": 928535.0}, {"date": "2024-08-06", "close": 3.36, "volume": 1572695.0}, {"date": "2024-08-07", "close": 3.42, "volume": 1231468.0}, {"date": "2024-08-08", "close": 3.42, "volume": 1004980.0}, {"date": "2024-08-09", "close": 3.5, "volume": 708499.0}, {"date": "2024-08-12", "close": 3.45, "volume": 468153.0}, {"date": "2024-08-13", "close": 3.49, "volume": 1042293.0}, {"date": "2024-08-14", "close": 3.5, "volume": 516689.0}, {"date": "2024-08-15", "close": 3.54, "volume": 635776.0}, {"date": "2024-08-16", "close": 3.59, "volume": 1386275.0}, {"date": "2024-08-19", "close": 3.52, "volume": 1319553.0}, {"date": "2024-08-20", "close": 3.54, "volume": 1111667.0}, {"date": "2024-08-21", "close": 3.58, "volume": 1021006.0}, {"date": "2024-08-22", "close": 3.58, "volume": 1038667.0}, {"date": "2024-08-23", "close": 3.53, "volume": 1033726.0}, {"date": "2024-08-26", "close": 3.56, "volume": 2008006.0}, {"date": "2024-08-27", "close": 3.58, "volume": 1203878.0}, {"date": "2024-08-28", "close": 3.57, "volume": 1727691.0}, {"date": "2024-08-29", "close": 3.57, "volume": 1626830.0}, {"date": "2024-08-30", "close": 3.64, "volume": 2146429.0}, {"date": "2024-09-02", "close": 3.61, "volume": 1275030.0}, {"date": "2024-09-03", "close": 3.6, "volume": 1079809.0}, {"date": "2024-09-04", "close": 3.57, "volume": 1178963.0}, {"date": "2024-09-05", "close": 3.61, "volume": 1532126.0}, {"date": "2024-09-06", "close": 3.67, "volume": 1067554.0}, {"date": "2024-09-09", "close": 3.66, "volume": 1077115.0}, {"date": "2024-09-10", "close": 3.66, "volume": 1335519.0}, {"date": "2024-09-11", "close": 3.59, "volume": 1100046.0}, {"date": "2024-09-12", "close": 3.63, "volume": 1595454.0}, {"date": "2024-09-13", "close": 3.67, "volume": 1558927.0}, {"date": "2024-09-16", "close": 3.66, "volume": 1193540.0}, {"date": "2024-09-17", "close": 3.68, "volume": 1734133.0}, {"date": "2024-09-18", "close": 3.65, "volume": 2206007.0}, {"date": "2024-09-19", "close": 3.58, "volume": 3711398.0}, {"date": "2024-09-20", "close": 3.66, "volume": 6004700.0}, {"date": "2024-09-23", "close": 3.6, "volume": 2409787.0}, {"date": "2024-09-24", "close": 3.62, "volume": 1439588.0}, {"date": "2024-09-25", "close": 3.6, "volume": 1197949.0}, {"date": "2024-09-26", "close": 3.66, "volume": 1810237.0}, {"date": "2024-09-27", "close": 3.62, "volume": 1694866.0}, {"date": "2024-09-30", "close": 3.61, "volume": 2301020.0}, {"date": "2024-10-01", "close": 3.61, "volume": 1015889.0}, {"date": "2024-10-02", "close": 3.54, "volume": 857469.0}, {"date": "2024-10-03", "close": 3.58, "volume": 1088884.0}, {"date": "2024-10-04", "close": 3.58, "volume": 1146710.0}, {"date": "2024-10-07", "close": 3.54, "volume": 1212611.0}, {"date": "2024-10-08", "close": 3.52, "volume": 852897.0}, {"date": "2024-10-09", "close": 3.52, "volume": 944161.0}, {"date": "2024-10-10", "close": 3.52, "volume": 897214.0}, {"date": "2024-10-11", "close": 3.53, "volume": 1048928.0}, {"date": "2024-10-14", "close": 3.54, "volume": 501397.0}, {"date": "2024-10-15", "close": 3.56, "volume": 927241.0}, {"date": "2024-10-16", "close": 3.54, "volume": 1408187.0}, {"date": "2024-10-17", "close": 3.59, "volume": 973065.0}, {"date": "2024-10-18", "close": 3.52, "volume": 816840.0}, {"date": "2024-10-21", "close": 3.52, "volume": 985654.0}, {"date": "2024-10-22", "close": 3.44, "volume": 1234906.0}, {"date": "2024-10-23", "close": 3.47, "volume": 881513.0}, {"date": "2024-10-24", "close": 3.47, "volume": 1109126.0}, {"date": "2024-10-25", "close": 3.46, "volume": 1355575.0}, {"date": "2024-10-28", "close": 3.43, "volume": 505647.0}, {"date": "2024-10-29", "close": 3.39, "volume": 1058164.0}, {"date": "2024-10-30", "close": 3.4, "volume": 723356.0}, {"date": "2024-10-31", "close": 3.39, "volume": 1105552.0}, {"date": "2024-11-01", "close": 3.36, "volume": 773973.0}, {"date": "2024-11-04", "close": 3.37, "volume": 557445.0}, {"date": "2024-11-05", "close": 3.4, "volume": 715058.0}, {"date": "2024-11-06", "close": 3.38, "volume": 818617.0}, {"date": "2024-11-07", "close": 3.34, "volume": 1247245.0}, {"date": "2024-11-08", "close": 3.36, "volume": 1092857.0}, {"date": "2024-11-11", "close": 3.37, "volume": 721679.0}, {"date": "2024-11-12", "close": 3.41, "volume": 659366.0}, {"date": "2024-11-13", "close": 3.36, "volume": 821202.0}, {"date": "2024-11-14", "close": 3.39, "volume": 794925.0}, {"date": "2024-11-15", "close": 3.42, "volume": 636212.0}, {"date": "2024-11-18", "close": 3.42, "volume": 919384.0}, {"date": "2024-11-19", "close": 3.46, "volume": 876116.0}, {"date": "2024-11-20", "close": 3.4, "volume": 1065627.0}, {"date": "2024-11-21", "close": 3.35, "volume": 844195.0}, {"date": "2024-11-22", "close": 3.4, "volume": 489354.0}, {"date": "2024-11-25", "close": 3.44, "volume": 1234401.0}, {"date": "2024-11-26", "close": 3.44, "volume": 578649.0}, {"date": "2024-11-27", "close": 3.48, "volume": 568871.0}, {"date": "2024-11-28", "close": 3.46, "volume": 869097.0}, {"date": "2024-11-29", "close": 3.43, "volume": 644776.0}, {"date": "2024-12-02", "close": 3.4, "volume": 1118816.0}, {"date": "2024-12-03", "close": 3.39, "volume": 1180601.0}, {"date": "2024-12-04", "close": 3.34, "volume": 1261434.0}, {"date": "2024-12-05", "close": 3.27, "volume": 1892936.0}, {"date": "2024-12-06", "close": 3.29, "volume": 1739689.0}, {"date": "2024-12-09", "close": 3.23, "volume": 1599240.0}, {"date": "2024-12-10", "close": 3.24, "volume": 2646530.0}, {"date": "2024-12-11", "close": 3.24, "volume": 1294698.0}, {"date": "2024-12-12", "close": 3.23, "volume": 1230521.0}, {"date": "2024-12-13", "close": 3.23, "volume": 1240063.0}, {"date": "2024-12-16", "close": 3.19, "volume": 1388084.0}, {"date": "2024-12-17", "close": 3.23, "volume": 1933094.0}, {"date": "2024-12-18", "close": 3.26, "volume": 1614707.0}, {"date": "2024-12-19", "close": 3.23, "volume": 2621524.0}, {"date": "2024-12-20", "close": 3.24, "volume": 2489899.0}, {"date": "2024-12-23", "close": 3.25, "volume": 1124224.0}, {"date": "2024-12-24", "close": 3.16, "volume": 596286.0}, {"date": "2024-12-27", "close": 3.19, "volume": 967652.0}, {"date": "2024-12-30", "close": 3.18, "volume": 1059945.0}, {"date": "2024-12-31", "close": 3.15, "volume": 1013674.0}, {"date": "2025-01-02", "close": 3.19, "volume": 672626.0}, {"date": "2025-01-03", "close": 3.2, "volume": 817994.0}, {"date": "2025-01-06", "close": 3.2, "volume": 1069599.0}, {"date": "2025-01-07", "close": 3.22, "volume": 851409.0}, {"date": "2025-01-08", "close": 3.18, "volume": 979389.0}, {"date": "2025-01-09", "close": 3.19, "volume": 972885.0}, {"date": "2025-01-10", "close": 3.16, "volume": 1061765.0}, {"date": "2025-01-13", "close": 3.11, "volume": 1111615.0}, {"date": "2025-01-14", "close": 3.12, "volume": 1115806.0}, {"date": "2025-01-15", "close": 3.14, "volume": 605910.0}, {"date": "2025-01-16", "close": 3.17, "volume": 1260711.0}, {"date": "2025-01-17", "close": 3.2, "volume": 1611251.0}, {"date": "2025-01-20", "close": 3.24, "volume": 1241209.0}, {"date": "2025-01-21", "close": 3.22, "volume": 1211895.0}, {"date": "2025-01-22", "close": 3.19, "volume": 1292120.0}, {"date": "2025-01-23", "close": 3.16, "volume": 1188743.0}, {"date": "2025-01-24", "close": 3.15, "volume": 1309162.0}, {"date": "2025-01-28", "close": 3.21, "volume": 2114957.0}, {"date": "2025-01-29", "close": 3.23, "volume": 1733834.0}, {"date": "2025-01-30", "close": 3.25, "volume": 1181347.0}, {"date": "2025-01-31", "close": 3.27, "volume": 1462003.0}, {"date": "2025-02-03", "close": 3.25, "volume": 993989.0}, {"date": "2025-02-04", "close": 3.22, "volume": 1502888.0}, {"date": "2025-02-05", "close": 3.27, "volume": 1331485.0}, {"date": "2025-02-06", "close": 3.31, "volume": 929411.0}, {"date": "2025-02-07", "close": 3.3, "volume": 658599.0}, {"date": "2025-02-10", "close": 3.29, "volume": 703092.0}, {"date": "2025-02-11", "close": 3.3, "volume": 737761.0}, {"date": "2025-02-12", "close": 3.29, "volume": 1814209.0}, {"date": "2025-02-13", "close": 3.28, "volume": 813223.0}, {"date": "2025-02-14", "close": 3.38, "volume": 1711431.0}, {"date": "2025-02-17", "close": 3.48, "volume": 1930395.0}, {"date": "2025-02-18", "close": 3.43, "volume": 1881120.0}, {"date": "2025-02-19", "close": 3.4, "volume": 2119922.0}, {"date": "2025-02-20", "close": 3.39, "volume": 1681295.0}, {"date": "2025-02-21", "close": 3.38, "volume": 1677851.0}, {"date": "2025-02-24", "close": 3.4, "volume": 1572018.0}, {"date": "2025-02-25", "close": 3.4, "volume": 850401.0}, {"date": "2025-02-26", "close": 3.42, "volume": 2738183.0}, {"date": "2025-02-27", "close": 3.37, "volume": 1707158.0}, {"date": "2025-02-28", "close": 3.35, "volume": 2315960.0}, {"date": "2025-03-03", "close": 3.39, "volume": 934319.0}, {"date": "2025-03-04", "close": 3.4, "volume": 2103150.0}, {"date": "2025-03-05", "close": 3.37, "volume": 1701751.0}, {"date": "2025-03-06", "close": 3.37, "volume": 1294250.0}, {"date": "2025-03-07", "close": 3.32, "volume": 1628381.0}, {"date": "2025-03-10", "close": 3.34, "volume": 744351.0}, {"date": "2025-03-11", "close": 3.34, "volume": 1379305.0}, {"date": "2025-03-12", "close": 3.31, "volume": 1409071.0}, {"date": "2025-03-13", "close": 3.33, "volume": 1257065.0}, {"date": "2025-03-14", "close": 3.35, "volume": 1227399.0}, {"date": "2025-03-17", "close": 3.37, "volume": 1186527.0}, {"date": "2025-03-18", "close": 3.4, "volume": 1540169.0}, {"date": "2025-03-19", "close": 3.38, "volume": 1501031.0}, {"date": "2025-03-20", "close": 3.42, "volume": 1760357.0}, {"date": "2025-03-21", "close": 3.47, "volume": 3544535.0}, {"date": "2025-03-24", "close": 3.5, "volume": 1311130.0}, {"date": "2025-03-25", "close": 3.55, "volume": 1713445.0}, {"date": "2025-03-26", "close": 3.57, "volume": 1833257.0}, {"date": "2025-03-27", "close": 3.53, "volume": 1311747.0}, {"date": "2025-03-28", "close": 3.56, "volume": 1017323.0}, {"date": "2025-03-31", "close": 3.58, "volume": 2063953.0}, {"date": "2025-04-01", "close": 3.59, "volume": 2041405.0}, {"date": "2025-04-02", "close": 3.59, "volume": 1224020.0}, {"date": "2025-04-03", "close": 3.6, "volume": 1964787.0}, {"date": "2025-04-04", "close": 3.62, "volume": 1837634.0}, {"date": "2025-04-07", "close": 3.65, "volume": 5138883.0}, {"date": "2025-04-08", "close": 3.65, "volume": 3211656.0}, {"date": "2025-04-09", "close": 3.6, "volume": 2151709.0}, {"date": "2025-04-10", "close": 3.7, "volume": 1639827.0}, {"date": "2025-04-11", "close": 3.64, "volume": 1462545.0}, {"date": "2025-04-14", "close": 3.65, "volume": 1034917.0}, {"date": "2025-04-15", "close": 3.62, "volume": 1042474.0}, {"date": "2025-04-16", "close": 3.66, "volume": 1394189.0}, {"date": "2025-04-17", "close": 3.67, "volume": 963501.0}, {"date": "2025-04-22", "close": 3.69, "volume": 834246.0}, {"date": "2025-04-23", "close": 3.7, "volume": 1138360.0}, {"date": "2025-04-24", "close": 3.74, "volume": 798281.0}, {"date": "2025-04-28", "close": 3.73, "volume": 1291755.0}, {"date": "2025-04-29", "close": 3.73, "volume": 2626328.0}, {"date": "2025-04-30", "close": 3.74, "volume": 1963012.0}, {"date": "2025-05-01", "close": 3.81, "volume": 2407077.0}, {"date": "2025-05-02", "close": 3.82, "volume": 1842515.0}, {"date": "2025-05-05", "close": 3.8, "volume": 1282930.0}, {"date": "2025-05-06", "close": 3.85, "volume": 1334683.0}, {"date": "2025-05-07", "close": 3.85, "volume": 1635067.0}, {"date": "2025-05-08", "close": 3.9, "volume": 1841579.0}, {"date": "2025-05-09", "close": 3.91, "volume": 1248117.0}, {"date": "2025-05-12", "close": 3.89, "volume": 1133579.0}, {"date": "2025-05-13", "close": 3.84, "volume": 1304037.0}, {"date": "2025-05-14", "close": 3.83, "volume": 1772485.0}, {"date": "2025-05-15", "close": 3.78, "volume": 1708555.0}, {"date": "2025-05-16", "close": 3.85, "volume": 1100908.0}, {"date": "2025-05-19", "close": 3.86, "volume": 1233507.0}, {"date": "2025-05-20", "close": 3.91, "volume": 1500061.0}, {"date": "2025-05-21", "close": 3.94, "volume": 1184695.0}, {"date": "2025-05-22", "close": 3.95, "volume": 1454865.0}, {"date": "2025-05-23", "close": 3.95, "volume": 1340211.0}, {"date": "2025-05-26", "close": 3.96, "volume": 724589.0}, {"date": "2025-05-27", "close": 3.95, "volume": 1220688.0}, {"date": "2025-05-28", "close": 4.01, "volume": 847564.0}, {"date": "2025-05-29", "close": 3.97, "volume": 1197345.0}, {"date": "2025-05-30", "close": 3.94, "volume": 2459225.0}, {"date": "2025-06-02", "close": 3.95, "volume": 792163.0}, {"date": "2025-06-03", "close": 4.01, "volume": 843797.0}, {"date": "2025-06-04", "close": 4.04, "volume": 1142721.0}, {"date": "2025-06-05", "close": 4.05, "volume": 1468426.0}, {"date": "2025-06-06", "close": 4.06, "volume": 860757.0}, {"date": "2025-06-10", "close": 4.04, "volume": 1855261.0}, {"date": "2025-06-11", "close": 4.07, "volume": 2689167.0}, {"date": "2025-06-12", "close": 4.05, "volume": 1447562.0}, {"date": "2025-06-13", "close": 4.06, "volume": 2069744.0}, {"date": "2025-06-16", "close": 4.07, "volume": 966192.0}, {"date": "2025-06-17", "close": 4.07, "volume": 1291850.0}, {"date": "2025-06-18", "close": 4.07, "volume": 1196804.0}, {"date": "2025-06-19", "close": 4.09, "volume": 2262520.0}, {"date": "2025-06-20", "close": 4.01, "volume": 7537056.0}, {"date": "2025-06-23", "close": 4.0, "volume": 1883538.0}, {"date": "2025-06-24", "close": 4.02, "volume": 1935307.0}, {"date": "2025-06-25", "close": 3.97, "volume": 1226723.0}, {"date": "2025-06-26", "close": 3.97, "volume": 1476307.0}, {"date": "2025-06-27", "close": 3.84, "volume": 1375308.0}, {"date": "2025-06-30", "close": 3.84, "volume": 1751532.0}, {"date": "2025-07-01", "close": 3.89, "volume": 1425498.0}, {"date": "2025-07-02", "close": 3.96, "volume": 2186859.0}, {"date": "2025-07-03", "close": 3.9, "volume": 1286178.0}, {"date": "2025-07-04", "close": 3.93, "volume": 855605.0}, {"date": "2025-07-07", "close": 3.89, "volume": 1624836.0}, {"date": "2025-07-08", "close": 3.88, "volume": 1828938.0}, {"date": "2025-07-09", "close": 3.85, "volume": 1348654.0}, {"date": "2025-07-10", "close": 3.87, "volume": 997430.0}, {"date": "2025-07-11", "close": 3.8, "volume": 1349360.0}, {"date": "2025-07-14", "close": 3.81, "volume": 977872.0}, {"date": "2025-07-15", "close": 3.84, "volume": 998714.0}, {"date": "2025-07-16", "close": 3.81, "volume": 808448.0}, {"date": "2025-07-17", "close": 3.86, "volume": 921875.0}, {"date": "2025-07-18", "close": 3.88, "volume": 732136.0}, {"date": "2025-07-21", "close": 3.84, "volume": 738073.0}, {"date": "2025-07-22", "close": 3.86, "volume": 945722.0}, {"date": "2025-07-23", "close": 3.85, "volume": 1694746.0}, {"date": "2025-07-24", "close": 3.8, "volume": 1035536.0}, {"date": "2025-07-25", "close": 3.78, "volume": 1006056.0}, {"date": "2025-07-28", "close": 3.8, "volume": 874234.0}, {"date": "2025-07-29", "close": 3.81, "volume": 855273.0}, {"date": "2025-07-30", "close": 3.86, "volume": 1237592.0}, {"date": "2025-07-31", "close": 3.88, "volume": 1323994.0}, {"date": "2025-08-01", "close": 3.84, "volume": 606717.0}, {"date": "2025-08-04", "close": 3.87, "volume": 808845.0}, {"date": "2025-08-05", "close": 3.9, "volume": 865461.0}, {"date": "2025-08-06", "close": 3.91, "volume": 982972.0}, {"date": "2025-08-07", "close": 3.95, "volume": 1005663.0}, {"date": "2025-08-08", "close": 3.96, "volume": 1125877.0}, {"date": "2025-08-11", "close": 3.99, "volume": 695090.0}, {"date": "2025-08-12", "close": 3.98, "volume": 1567766.0}, {"date": "2025-08-13", "close": 4.01, "volume": 1496892.0}, {"date": "2025-08-14", "close": 4.06, "volume": 1654764.0}, {"date": "2025-08-15", "close": 4.08, "volume": 1362859.0}, {"date": "2025-08-18", "close": 4.06, "volume": 1663522.0}, {"date": "2025-08-19", "close": 4.1, "volume": 2160511.0}, {"date": "2025-08-20", "close": 4.24, "volume": 3250571.0}, {"date": "2025-08-21", "close": 4.26, "volume": 1528931.0}, {"date": "2025-08-22", "close": 4.22, "volume": 1039741.0}, {"date": "2025-08-25", "close": 4.27, "volume": 1663443.0}, {"date": "2025-08-26", "close": 4.22, "volume": 1470891.0}, {"date": "2025-08-27", "close": 4.23, "volume": 866230.0}, {"date": "2025-08-28", "close": 4.24, "volume": 807687.0}, {"date": "2025-08-29", "close": 4.2, "volume": 3154136.0}, {"date": "2025-09-01", "close": 4.23, "volume": 878638.0}, {"date": "2025-09-02", "close": 4.16, "volume": 1421646.0}, {"date": "2025-09-03", "close": 4.11, "volume": 999032.0}, {"date": "2025-09-04", "close": 4.15, "volume": 1563545.0}, {"date": "2025-09-05", "close": 4.2, "volume": 1038069.0}, {"date": "2025-09-08", "close": 4.22, "volume": 626263.0}, {"date": "2025-09-09", "close": 4.19, "volume": 885976.0}, {"date": "2025-09-10", "close": 4.19, "volume": 538561.0}, {"date": "2025-09-11", "close": 4.22, "volume": 631193.0}, {"date": "2025-09-12", "close": 4.27, "volume": 715735.0}, {"date": "2025-09-15", "close": 4.27, "volume": 733803.0}, {"date": "2025-09-16", "close": 4.27, "volume": 952292.0}, {"date": "2025-09-17", "close": 4.21, "volume": 750696.0}, {"date": "2025-09-18", "close": 4.2, "volume": 884368.0}, {"date": "2025-09-19", "close": 4.15, "volume": 4226531.0}, {"date": "2025-09-22", "close": 4.19, "volume": 859584.0}, {"date": "2025-09-23", "close": 4.18, "volume": 612849.0}, {"date": "2025-09-24", "close": 4.18, "volume": 767854.0}, {"date": "2025-09-25", "close": 4.2, "volume": 889867.0}, {"date": "2025-09-26", "close": 4.21, "volume": 858044.0}, {"date": "2025-09-29", "close": 4.15, "volume": 726221.0}, {"date": "2025-09-30", "close": 4.13, "volume": 1094889.0}, {"date": "2025-10-01", "close": 4.12, "volume": 1038089.0}, {"date": "2025-10-02", "close": 4.15, "volume": 1295001.0}, {"date": "2025-10-03", "close": 4.13, "volume": 965946.0}, {"date": "2025-10-06", "close": 4.13, "volume": 576198.0}, {"date": "2025-10-07", "close": 4.08, "volume": 626033.0}, {"date": "2025-10-08", "close": 4.06, "volume": 732130.0}, {"date": "2025-10-09", "close": 4.06, "volume": 821325.0}, {"date": "2025-10-10", "close": 4.07, "volume": 1023023.0}, {"date": "2025-10-13", "close": 4.08, "volume": 557257.0}, {"date": "2025-10-14", "close": 4.06, "volume": 688974.0}, {"date": "2025-10-15", "close": 4.09, "volume": 997548.0}, {"date": "2025-10-16", "close": 4.08, "volume": 1359065.0}, {"date": "2025-10-17", "close": 4.15, "volume": 1453815.0}, {"date": "2025-10-20", "close": 4.22, "volume": 1708118.0}, {"date": "2025-10-21", "close": 4.16, "volume": 1169478.0}, {"date": "2025-10-22", "close": 4.14, "volume": 586479.0}, {"date": "2025-10-23", "close": 4.21, "volume": 1567121.0}, {"date": "2025-10-24", "close": 4.22, "volume": 1137129.0}, {"date": "2025-10-27", "close": 4.2, "volume": 974696.0}, {"date": "2025-10-28", "close": 4.19, "volume": 835036.0}, {"date": "2025-10-29", "close": 4.15, "volume": 808455.0}, {"date": "2025-10-30", "close": 4.07, "volume": 1462518.0}, {"date": "2025-10-31", "close": 4.12, "volume": 1629194.0}, {"date": "2025-11-03", "close": 4.07, "volume": 1302566.0}, {"date": "2025-11-04", "close": 4.08, "volume": 919367.0}, {"date": "2025-11-05", "close": 4.08, "volume": 771768.0}, {"date": "2025-11-06", "close": 4.14, "volume": 926948.0}, {"date": "2025-11-07", "close": 4.14, "volume": 618122.0}, {"date": "2025-11-10", "close": 4.17, "volume": 632751.0}, {"date": "2025-11-11", "close": 4.18, "volume": 640882.0}, {"date": "2025-11-12", "close": 4.23, "volume": 1032267.0}, {"date": "2025-11-13", "close": 4.09, "volume": 1175336.0}, {"date": "2025-11-14", "close": 4.09, "volume": 1053932.0}, {"date": "2025-11-17", "close": 4.11, "volume": 732921.0}, {"date": "2025-11-18", "close": 4.13, "volume": 966477.0}, {"date": "2025-11-19", "close": 4.09, "volume": 704079.0}, {"date": "2025-11-20", "close": 4.17, "volume": 1116749.0}, {"date": "2025-11-21", "close": 4.05, "volume": 1143399.0}, {"date": "2025-11-24", "close": 4.15, "volume": 1056407.0}, {"date": "2025-11-25", "close": 4.11, "volume": 761136.0}, {"date": "2025-11-26", "close": 4.12, "volume": 1416676.0}, {"date": "2025-11-27", "close": 4.1, "volume": 508899.0}, {"date": "2025-11-28", "close": 4.06, "volume": 993322.0}, {"date": "2025-12-01", "close": 4.05, "volume": 681249.0}, {"date": "2025-12-02", "close": 4.09, "volume": 614188.0}, {"date": "2025-12-03", "close": 4.1, "volume": 940795.0}, {"date": "2025-12-04", "close": 3.97, "volume": 1235447.0}, {"date": "2025-12-05", "close": 4.0, "volume": 1451414.0}, {"date": "2025-12-08", "close": 4.01, "volume": 810133.0}, {"date": "2025-12-09", "close": 4.04, "volume": 1093523.0}, {"date": "2025-12-10", "close": 3.98, "volume": 808668.0}, {"date": "2025-12-11", "close": 3.99, "volume": 873046.0}, {"date": "2025-12-12", "close": 4.02, "volume": 933709.0}, {"date": "2025-12-15", "close": 4.0, "volume": 800938.0}, {"date": "2025-12-16", "close": 4.01, "volume": 483778.0}, {"date": "2025-12-17", "close": 4.03, "volume": 869605.0}, {"date": "2025-12-18", "close": 4.1, "volume": 1691776.0}, {"date": "2025-12-19", "close": 4.11, "volume": 1017447.0}, {"date": "2025-12-22", "close": 4.16, "volume": 1173805.0}, {"date": "2025-12-23", "close": 4.18, "volume": 1373647.0}, {"date": "2025-12-24", "close": 4.16, "volume": 452252.0}, {"date": "2025-12-29", "close": 4.12, "volume": 579995.0}, {"date": "2025-12-30", "close": 4.1, "volume": 672846.0}, {"date": "2025-12-31", "close": 4.07, "volume": 491517.0}, {"date": "2026-01-02", "close": 4.09, "volume": 305420.0}, {"date": "2026-01-05", "close": 4.07, "volume": 747333.0}, {"date": "2026-01-06", "close": 4.02, "volume": 890963.0}, {"date": "2026-01-07", "close": 4.05, "volume": 633631.0}, {"date": "2026-01-08", "close": 4.07, "volume": 547050.0}, {"date": "2026-01-09", "close": 4.06, "volume": 852341.0}, {"date": "2026-01-12", "close": 4.04, "volume": 602016.0}, {"date": "2026-01-13", "close": 4.04, "volume": 685187.0}, {"date": "2026-01-14", "close": 4.0, "volume": 651548.0}, {"date": "2026-01-15", "close": 4.09, "volume": 1370750.0}, {"date": "2026-01-16", "close": 4.14, "volume": 893702.0}, {"date": "2026-01-19", "close": 4.14, "volume": 532163.0}, {"date": "2026-01-20", "close": 4.14, "volume": 720768.0}, {"date": "2026-01-21", "close": 4.06, "volume": 1331206.0}, {"date": "2026-01-22", "close": 4.06, "volume": 1590605.0}, {"date": "2026-01-23", "close": 3.99, "volume": 1663390.0}, {"date": "2026-01-27", "close": 3.94, "volume": 1625907.0}, {"date": "2026-01-28", "close": 3.94, "volume": 1333312.0}, {"date": "2026-01-29", "close": 3.87, "volume": 1253352.0}, {"date": "2026-01-30", "close": 3.93, "volume": 1840360.0}, {"date": "2026-02-02", "close": 3.88, "volume": 1625759.0}, {"date": "2026-02-03", "close": 3.9, "volume": 887298.0}, {"date": "2026-02-04", "close": 3.87, "volume": 1534312.0}, {"date": "2026-02-05", "close": 3.84, "volume": 2281939.0}, {"date": "2026-02-06", "close": 3.78, "volume": 2701956.0}, {"date": "2026-02-09", "close": 3.92, "volume": 1548290.0}, {"date": "2026-02-10", "close": 3.95, "volume": 1655398.0}, {"date": "2026-02-11", "close": 3.98, "volume": 1076940.0}, {"date": "2026-02-12", "close": 3.94, "volume": 2387570.0}, {"date": "2026-02-13", "close": 3.94, "volume": 1859782.0}, {"date": "2026-02-16", "close": 4.01, "volume": 885889.0}, {"date": "2026-02-17", "close": 3.98, "volume": 556888.0}, {"date": "2026-02-18", "close": 4.02, "volume": 935745.0}, {"date": "2026-02-19", "close": 4.0, "volume": 1580936.0}, {"date": "2026-02-20", "close": 3.99, "volume": 1039378.0}, {"date": "2026-02-23", "close": 3.95, "volume": 681088.0}, {"date": "2026-02-24", "close": 4.03, "volume": 1345518.0}, {"date": "2026-02-25", "close": 4.0, "volume": 1400602.0}, {"date": "2026-02-26", "close": 4.02, "volume": 692408.0}, {"date": "2026-02-27", "close": 4.05, "volume": 2464681.0}, {"date": "2026-03-02", "close": 4.09, "volume": 1362898.0}, {"date": "2026-03-03", "close": 4.04, "volume": 1834539.0}, {"date": "2026-03-04", "close": 3.99, "volume": 1375234.0}, {"date": "2026-03-05", "close": 3.97, "volume": 2408963.0}, {"date": "2026-03-06", "close": 3.95, "volume": 1402303.0}, {"date": "2026-03-09", "close": 3.87, "volume": 1685852.0}, {"date": "2026-03-10", "close": 3.9, "volume": 1398382.0}, {"date": "2026-03-11", "close": 3.89, "volume": 1298023.0}, {"date": "2026-03-12", "close": 3.78, "volume": 2557518.0}, {"date": "2026-03-13", "close": 3.87, "volume": 1364224.0}, {"date": "2026-03-16", "close": 3.87, "volume": 1276323.0}, {"date": "2026-03-17", "close": 3.93, "volume": 1135558.0}, {"date": "2026-03-18", "close": 3.96, "volume": 1446246.0}, {"date": "2026-03-19", "close": 3.81, "volume": 1482996.0}, {"date": "2026-03-20", "close": 3.79, "volume": 2758582.0}, {"date": "2026-03-23", "close": 3.75, "volume": 1459593.0}, {"date": "2026-03-24", "close": 3.77, "volume": 1502340.0}, {"date": "2026-03-25", "close": 3.8, "volume": 1081980.0}, {"date": "2026-03-26", "close": 3.81, "volume": 1322561.0}, {"date": "2026-03-27", "close": 3.84, "volume": 1531536.0}, {"date": "2026-03-30", "close": 3.79, "volume": 1310106.0}, {"date": "2026-03-31", "close": 3.81, "volume": 2257554.0}, {"date": "2026-04-01", "close": 3.72, "volume": 1735684.0}, {"date": "2026-04-02", "close": 3.68, "volume": 1679240.0}, {"date": "2026-04-07", "close": 3.66, "volume": 1869948.0}, {"date": "2026-04-08", "close": 3.71, "volume": 1594810.0}, {"date": "2026-04-09", "close": 3.74, "volume": 1335082.0}, {"date": "2026-04-10", "close": 3.73, "volume": 1915030.0}, {"date": "2026-04-13", "close": 3.73, "volume": 2680927.0}, {"date": "2026-04-14", "close": 3.79, "volume": 1720976.0}, {"date": "2026-04-15", "close": 3.8, "volume": 1209202.0}, {"date": "2026-04-16", "close": 3.83, "volume": 1018407.0}, {"date": "2026-04-17", "close": 3.8, "volume": 897544.0}, {"date": "2026-04-20", "close": 3.86, "volume": 1375777.0}, {"date": "2026-04-21", "close": 3.85, "volume": 2086543.0}, {"date": "2026-04-22", "close": 3.89, "volume": 1401195.0}, {"date": "2026-04-23", "close": 3.87, "volume": 1328296.0}, {"date": "2026-04-24", "close": 3.86, "volume": 739865.0}, {"date": "2026-04-27", "close": 3.86, "volume": 633529.0}, {"date": "2026-04-28", "close": 3.84, "volume": 2375416.0}, {"date": "2026-04-29", "close": 3.85, "volume": 999781.0}, {"date": "2026-04-30", "close": 3.91, "volume": 1360216.0}, {"date": "2026-05-01", "close": 3.94, "volume": 1421708.0}, {"date": "2026-05-04", "close": 3.91, "volume": 2101099.0}, {"date": "2026-05-05", "close": 3.9, "volume": 759705.0}, {"date": "2026-05-06", "close": 3.86, "volume": 1029013.0}, {"date": "2026-05-07", "close": 3.9, "volume": 2995288.0}, {"date": "2026-05-08", "close": 3.79, "volume": 1236922.0}, {"date": "2026-05-11", "close": 3.75, "volume": 1171712.0}, {"date": "2026-05-12", "close": 3.75, "volume": 1652442.0}, {"date": "2026-05-13", "close": 3.71, "volume": 1125638.0}, {"date": "2026-05-14", "close": 3.76, "volume": 1056813.0}, {"date": "2026-05-15", "close": 3.81, "volume": 997496.0}, {"date": "2026-05-18", "close": 3.76, "volume": 1131588.0}, {"date": "2026-05-19", "close": 3.84, "volume": 1082599.0}, {"date": "2026-05-20", "close": 3.77, "volume": 1012063.0}, {"date": "2026-05-21", "close": 3.85, "volume": 711750.0}, {"date": "2026-05-22", "close": 3.82, "volume": 610055.0}, {"date": "2026-05-25", "close": 3.79, "volume": 998030.0}, {"date": "2026-05-26", "close": 3.79, "volume": 1337131.0}, {"date": "2026-05-27", "close": 3.75, "volume": 1939848.0}, {"date": "2026-05-28", "close": 3.73, "volume": 1280632.0}, {"date": "2026-05-29", "close": 3.77, "volume": 2772105.0}, {"date": "2026-06-01", "close": 3.69, "volume": 2225738.0}, {"date": "2026-06-02", "close": 3.64, "volume": 1533642.0}, {"date": "2026-06-03", "close": 3.64, "volume": 1794722.0}, {"date": "2026-06-04", "close": 3.66, "volume": 1692248.0}, {"date": "2026-06-05", "close": 3.69, "volume": 720235.0}, {"date": "2026-06-09", "close": 3.74, "volume": 1064872.0}, {"date": "2026-06-10", "close": 3.81, "volume": 1278744.0}, {"date": "2026-06-11", "close": 3.89, "volume": 2798283.0}, {"date": "2026-06-12", "close": 3.92, "volume": 1349117.0}, {"date": "2026-06-15", "close": 3.95, "volume": 1181783.0}, {"date": "2026-06-16", "close": 3.97, "volume": 1125224.0}, {"date": "2026-06-17", "close": 4.0, "volume": 752445.0}, {"date": "2026-06-18", "close": 3.91, "volume": 1524045.0}, {"date": "2026-06-19", "close": 3.95, "volume": 2615377.0}, {"date": "2026-06-22", "close": 3.99, "volume": 1114339.0}, {"date": "2026-06-23", "close": 3.96, "volume": 2106992.0}, {"date": "2026-06-24", "close": 3.98, "volume": 1375805.0}, {"date": "2026-06-25", "close": 4.01, "volume": 1950713.0}, {"date": "2026-06-26", "close": 4.04, "volume": 2369963.0}, {"date": "2026-06-29", "close": 3.95, "volume": 1387526.0}, {"date": "2026-06-30", "close": 3.92, "volume": 1988502.0}, {"date": "2026-07-01", "close": 3.88, "volume": 3317640.0}, {"date": "2026-07-02", "close": 3.85, "volume": 2923803.0}, {"date": "2026-07-03", "close": 3.85, "volume": 1476590.0}, {"date": "2026-07-06", "close": 3.91, "volume": 1083998.0}, {"date": "2026-07-07", "close": 3.84, "volume": 2225851.0}, {"date": "2026-07-08", "close": 3.91, "volume": 1246691.0}, {"date": "2026-07-09", "close": 3.86, "volume": 1295183.0}, {"date": "2026-07-10", "close": 3.89, "volume": 1471519.0}, {"date": "2026-07-13", "close": 3.93, "volume": 1354246.0}, {"date": "2026-07-14", "close": 3.86, "volume": 766334.0}, {"date": "2026-07-15", "close": 3.85, "volume": 964124.0}, {"date": "2026-07-16", "close": 3.88, "volume": 846750.0}, {"date": "2026-07-17", "close": 3.89, "volume": 794660.0}, {"date": "2026-07-20", "close": 3.91, "volume": 1035672.0}, {"date": "2026-07-21", "close": 3.9, "volume": 1377258.0}, {"date": "2026-07-22", "close": 3.88, "volume": 1366473.0}, {"date": "2026-07-23", "close": 3.88, "volume": 1327070.0}, {"date": "2026-07-24", "close": 3.88, "volume": 870584.0}, {"date": "2026-07-27", "close": 3.93, "volume": 1086634.0}, {"date": "2026-07-28", "close": 3.99, "volume": 1114192.0}, {"date": "2026-07-29", "close": 4.08, "volume": 2497331.0}, {"date": "2026-07-30", "close": 4.03, "volume": 697746.0}, {"date": "2026-07-31", "close": 4.03, "volume": 1058876.0}, {"date": "2026-08-03", "close": 4.01, "volume": 757752.0}, {"date": "2026-08-04", "close": 4.07, "volume": 1038979.0}, {"date": "2026-08-05", "close": 4.07, "volume": 886772.0}, {"date": "2026-08-06", "close": 4.06, "volume": 864653.0}, {"date": "2026-08-07", "close": 4.23, "volume": 1661929.0}, {"date": "2026-08-10", "close": 4.24, "volume": 2453574.0}, {"date": "2026-08-11", "close": 4.23, "volume": 1788554.0}, {"date": "2026-08-12", "close": 4.17, "volume": 1674793.0}, {"date": "2026-08-13", "close": 4.16, "volume": 1825815.0}, {"date": "2026-08-14", "close": 4.16, "volume": 1059361.0}, {"date": "2026-08-17", "close": 4.11, "volume": 1341167.0}, {"date": "2026-08-18", "close": 4.04, "volume": 1572700.0}, {"date": "2026-08-19", "close": 4.0, "volume": 2067470.0}, {"date": "2026-08-20", "close": 4.01, "volume": 1299758.0}, {"date": "2026-08-21", "close": 3.99, "volume": 1224633.0}, {"date": "2026-08-24", "close": 3.97, "volume": 932693.0}, {"date": "2026-08-25", "close": 3.98, "volume": 882799.0}, {"date": "2026-08-26", "close": 3.97, "volume": 1310007.0}, {"date": "2026-08-27", "close": 3.95, "volume": 1209738.0}, {"date": "2026-08-28", "close": 3.91, "volume": 1066425.0}, {"date": "2026-08-31", "close": 3.92, "volume": 2519488.0}, {"date": "2026-09-01", "close": 3.89, "volume": 1748477.0}, {"date": "2026-09-02", "close": 3.94, "volume": 1272681.0}, {"date": "2026-09-03", "close": 3.92, "volume": 779260.0}, {"date": "2026-09-04", "close": 3.93, "volume": 931092.0}, {"date": "2026-09-07", "close": 3.95, "volume": 580422.0}, {"date": "2026-09-08", "close": 3.88, "volume": 750795.0}, {"date": "2026-09-09", "close": 3.8, "volume": 802211.0}, {"date": "2026-09-10", "close": 3.73, "volume": 1439366.0}, {"date": "2026-09-11", "close": 3.69, "volume": 868526.0}, {"date": "2026-09-14", "close": 3.73, "volume": 1531738.0}, {"date": "2026-09-15", "close": 3.72, "volume": 2741475.0}, {"date": "2026-09-16", "close": 3.74, "volume": 1154147.0}, {"date": "2026-09-17", "close": 3.79, "volume": 2497936.0}, {"date": "2026-09-18", "close": 3.7, "volume": 3366335.0}], "refreshing": true}