{"ticker": "GNC", "overview": {"name": "Graincorp Limited", "country": "Australia", "industry": "Consumer Staples Distribution & Retail"}, "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": "GNC", "has_prices": true, "as_of": "2026-09-18", "last": 6.56, "prev_close": 6.59, "change": -0.03000000000000025, "change_pct": -0.004552352048558459, "session_volume": 7366279.0, "vwap_5": 6.5611207305767385, "vwap_20": 6.541883712205546, "vwap_60": 5.827070849873438, "vwap_250": 6.355116514323484, "high_52w": 8.95, "low_52w": 4.71, "avg_volume_20": 2385905.6, "sessions": 400, "market_cap": {"value": 1465112827.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03158690", "src": "ASX", "ticker": "GNC", "cik": "", "company": "Graincorp Limited", "company_raw": "Graincorp Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their GNC stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158690", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8150}, {"id": "ASX-03157930", "src": "ASX", "ticker": "GNC", "cik": "", "company": "Graincorp Limited", "company_raw": "Graincorp Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their GNC stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157930", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9590}, {"id": "ASXSH-03154631", "src": "ASX", "ticker": "GNC", "cik": "", "company": "Graincorp Limited", "company_raw": "Graincorp Limited", "who": "Mitsubishi UFJ Financial Group, Inc.", "who_key": "Mitsubishi UFJ Financial Group, Inc.", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Mitsubishi UFJ Financial Group, Inc. crosses the line: 5.07% of GNC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154631", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15350}, {"id": "ASXSH-03153871", "src": "ASX", "ticker": "GNC", "cik": "", "company": "Graincorp Limited", "company_raw": "Graincorp Limited", "who": "First Sentier Group Limited ACN 630 725 558 and its related bodies corporate or associates listed in annexure A", "who_key": "First Sentier Group Limited ACN 630 725 558 and its related bodies corporate or associates listed in annexure A", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "First Sentier Group Limited ACN 630 725 558 and its related bodies corporate or associates listed in annexure A crosses the line: 5.07% of GNC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153871", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15350}, {"id": "ASX-03155374", "src": "ASX", "ticker": "GNC", "cik": "", "company": "Graincorp Limited", "company_raw": "Graincorp Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their GNC stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155374", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18230}, {"id": "ASX-03134999", "src": "ASX", "ticker": "GNC", "cik": "", "company": "Graincorp Limited", "company_raw": "Graincorp Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their GNC stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134999", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88790}, {"id": "ASX-03125516", "src": "ASX", "ticker": "GNC", "cik": "", "company": "Graincorp Limited", "company_raw": "Graincorp Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their GNC stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125516", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111830}, {"id": "ASXSH-03117860", "src": "ASX", "ticker": "GNC", "cik": "", "company": "Graincorp Limited", "company_raw": "Graincorp Limited", "who": "Macquarie Group Limited ('MQG'); and", "who_key": "Macquarie Group Limited ('MQG'); and", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Exit: Macquarie Group Limited ('MQG'); and drops below 5% of GNC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117860", "trade_date": "", "timestamp": "2026-08-04", "mins": 130550}, {"id": "ASX-03119529", "src": "ASX", "ticker": "GNC", "cik": "", "company": "Graincorp Limited", "company_raw": "Graincorp Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on GNC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119529", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139190}, {"id": "ASXSH-03115510", "src": "ASX", "ticker": "GNC", "cik": "", "company": "Graincorp Limited", "company_raw": "Graincorp Limited", "who": "Macquarie Group Limited ('MQG'); and", "who_key": "Macquarie Group Limited ('MQG'); and", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Macquarie Group Limited ('MQG'); and crosses the line: 5.49% of GNC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03115510", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146390}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Each company referred to is an associate of Mitsubishi UFJ Financial Group, Inc", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.07, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153871-2A1706446", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "TEACHER", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.83, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151315-2A1705402", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan AG", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.91, "notice_date": "2026-09-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138256-2A1698448", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Macquarie Group Limited ('MQG'); and its controlled bodies corporate listed in Annexure A ('Macquarie Group Entities')", "notice_type": "604", "direct_shares": 12197453.0, "indirect_shares": null, "indirect_account": null, "pct": 5.49, "notice_date": "2026-07-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03115510-2A1686537", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": "Macquarie Group Limited ('MQG'); and", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.24, "notice_date": "2026-07-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111726-2A1684814", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Macquarie Group Limited ('MQG'); and", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.25, "notice_date": "2026-07-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108284-2A1682850", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Adam-Gedge", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-26", "source_url": "https://www.marketindex.com.au/asx/gnc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Maher", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-25", "source_url": "https://www.marketindex.com.au/asx/gnc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Knoblanche", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-25", "source_url": "https://www.marketindex.com.au/asx/gnc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Spurway", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-11", "source_url": "https://www.marketindex.com.au/asx/gnc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Adam-Gedge", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-26", "source_url": "https://www.marketindex.com.au/asx/gnc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Knoblanche", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-24", "source_url": "https://www.marketindex.com.au/asx/gnc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Maher", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-24", "source_url": "https://www.marketindex.com.au/asx/gnc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Grigg", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-23", "source_url": "https://www.marketindex.com.au/asx/gnc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Stiif", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-23", "source_url": "https://www.marketindex.com.au/asx/gnc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Spurway", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/gnc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Spurway", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/gnc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Adam-Gedge", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-06", "source_url": "https://www.marketindex.com.au/asx/gnc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Hogg", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-29", "source_url": "https://www.marketindex.com.au/asx/gnc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Spurway", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-30", "source_url": "https://www.marketindex.com.au/asx/gnc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Spurway", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-16", "source_url": "https://www.marketindex.com.au/asx/gnc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Spurway", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-12", "source_url": "https://www.marketindex.com.au/asx/gnc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Maher", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-12", "source_url": "https://www.marketindex.com.au/asx/gnc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Stiff", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-20", "source_url": "https://www.marketindex.com.au/asx/gnc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Maher", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-20", "source_url": "https://www.marketindex.com.au/asx/gnc", "needs_ocr": 0}], "directors": [{"name": "C Stiff", "first_seen": "2024-02-22", "last_seen": "2025-02-20", "status": "current", "notices": 2}, {"name": "S Hogg", "first_seen": "2025-09-29", "last_seen": "2025-09-29", "status": "current", "notices": 1}, {"name": "C Stiif", "first_seen": "2026-02-23", "last_seen": "2026-02-23", "status": "current", "notices": 1}, {"name": "R Spurway", "first_seen": "2023-12-11", "last_seen": "2026-03-11", "status": "current", "notices": 10}, {"name": "P Knoblanche", "first_seen": "2023-12-07", "last_seen": "2026-05-25", "status": "current", "notices": 4}, {"name": "J Maher", "first_seen": "2023-12-07", "last_seen": "2026-05-25", "status": "current", "notices": 8}, {"name": "S Adam-Gedge", "first_seen": "2025-11-06", "last_seen": "2026-05-26", "status": "current", "notices": 3}, {"name": "T. Keene", "first_seen": "2005-12-07", "last_seen": "2005-12-07", "status": "past", "notices": 1}, {"name": "D. Manglesdorf", "first_seen": "2005-12-07", "last_seen": "2005-12-07", "status": "past", "notices": 1}, {"name": "S Tregoning", "first_seen": "2009-05-21", "last_seen": "2009-05-21", "status": "past", "notices": 1}, {"name": "D Trebeck", "first_seen": "2009-11-30", "last_seen": "2009-11-30", "status": "past", "notices": 1}, {"name": "Mr M Irwin", "first_seen": "2009-12-03", "last_seen": "2009-12-03", "status": "past", "notices": 1}, {"name": "Don Taylor", "first_seen": "2012-10-11", "last_seen": "2012-10-11", "status": "past", "notices": 1}, {"name": "Donald Taylor", "first_seen": "2013-12-24", "last_seen": "2013-12-24", "status": "past", "notices": 1}, {"name": "David Trebeck", "first_seen": "2013-12-24", "last_seen": "2013-12-24", "status": "past", "notices": 1}, {"name": "Alison Watkins", "first_seen": "2014-02-03", "last_seen": "2014-02-03", "status": "past", "notices": 1}, {"name": "Peter Richards", "first_seen": "2015-11-09", "last_seen": "2018-02-22", "status": "past", "notices": 4}, {"name": "Mark Palmquist", "first_seen": "2014-10-01", "last_seen": "2019-03-06", "status": "past", "notices": 17}, {"name": "Rebecca Dee-Bradbury", "first_seen": "2014-09-28", "last_seen": "2020-02-25", "status": "past", "notices": 6}, {"name": "Peter Housden", "first_seen": "2015-10-09", "last_seen": "2020-02-25", "status": "past", "notices": 2}, {"name": "Simon Tregoning", "first_seen": "2018-03-06", "last_seen": "2020-03-25", "status": "past", "notices": 3}, {"name": "Jane McAloon", "first_seen": "2019-12-11", "last_seen": "2020-03-25", "status": "past", "notices": 3}, {"name": "Graham Bradley", "first_seen": "2017-03-03", "last_seen": "2020-03-25", "status": "past", "notices": 7}, {"name": "Barbara Gibson", "first_seen": "2014-12-17", "last_seen": "2020-03-25", "status": "past", "notices": 3}, {"name": "Donald McGauchie", "first_seen": "2015-07-01", "last_seen": "2022-02-21", "status": "past", "notices": 3}, {"name": "Clive Stiff", "first_seen": "2021-09-30", "last_seen": "2022-11-29", "status": "past", "notices": 2}, {"name": "Kathy Grigg", "first_seen": "2019-12-11", "last_seen": "2022-12-02", "status": "past", "notices": 2}, {"name": "Nicki Anderson", "first_seen": "2021-09-30", "last_seen": "2022-12-13", "status": "past", "notices": 2}, {"name": "Robert Spurway", "first_seen": "2020-03-25", "last_seen": "2023-11-24", "status": "past", "notices": 8}, {"name": "D Mangelsdorf", "first_seen": "2024-02-16", "last_seen": "2024-02-16", "status": "past", "notices": 1}, {"name": "N Anderson", "first_seen": "2025-02-14", "last_seen": "2025-02-14", "status": "past", "notices": 1}, {"name": "K Grigg", "first_seen": "2024-12-10", "last_seen": "2026-02-23", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Security Holder Details", "title": "Becoming a substantial holder from MUFG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154631-2A1706741"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153871-2A1706446"}, {"date": "2026-10-23", "form": "Issued Capital", "title": "Notification of cessation of securities - GNC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152538-2A1705917"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151315-2A1705402"}, {"date": "2026-10-11", "form": "Issued Capital", "title": "Amended Daily share buy-back notice - Appendix 3E", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146922-2A1703332"}, {"date": "2026-10-08", "form": "Issued Capital", "title": "Notification regarding unquoted securities - GNC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146219-2A1703064"}, {"date": "2026-09-22", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138256-2A1698448"}, {"date": "2026-09-09", "form": "Periodic Reports", "title": "Transformation update and reconfirmation of FY26 guidance", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133959-2A1696443"}, {"date": "2026-09-04", "form": "Other", "title": "S&P DJI Announces September 2026 Quarterly Rebalance", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132082_PS-6A1342316"}, {"date": "2026-09-02", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130940-2A1694641"}, {"date": "2026-08-16", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03121456-2A1689675"}], "performance": {"ticker": "GNC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1998-03-30", "close": 3.38923, "volume": 241080.0}, {"date": "1998-03-31", "close": 3.38923, "volume": 38761.0}, {"date": "1998-04-01", "close": 3.494413, "volume": 25036.0}, {"date": "1998-04-02", "close": 3.459352, "volume": 16878.0}, {"date": "1998-04-03", "close": 3.342482, "volume": 14473.0}, {"date": "1998-04-06", "close": 3.03862, "volume": 20322.0}, {"date": "1998-04-07", "close": 2.699697, "volume": 14118.0}, {"date": "1998-04-08", "close": 2.57114, "volume": 63083.0}, {"date": "1998-04-09", "close": 2.617888, "volume": 11509.0}, {"date": "1998-04-10", "close": 2.617888, "volume": null}, {"date": "1998-04-13", "close": 2.617888, "volume": null}, {"date": "1998-04-14", "close": 2.594514, "volume": 38504.0}, {"date": "1998-04-15", "close": 2.617888, "volume": 27809.0}, {"date": "1998-04-16", "close": 2.57114, "volume": 17840.0}, {"date": "1998-04-17", "close": 2.641262, "volume": 17113.0}, {"date": "1998-04-20", "close": 2.793193, "volume": 3423.0}, {"date": "1998-04-21", "close": 2.80488, "volume": 28664.0}, {"date": "1998-04-22", "close": 3.03862, "volume": 10700.0}, {"date": "1998-04-23", "close": 3.050307, "volume": 3850.0}, {"date": "1998-04-24", "close": 3.015246, "volume": 6417.0}, {"date": "1998-04-27", "close": 3.026933, "volume": 18397.0}, {"date": "1998-04-28", "close": 2.968498, "volume": 10696.0}, {"date": "1998-04-29", "close": 2.968498, "volume": null}, {"date": "1998-04-30", "close": 2.991872, "volume": 6417.0}, {"date": "1998-05-01", "close": 2.991872, "volume": null}, {"date": "1998-05-04", "close": 2.991872, "volume": null}, {"date": "1998-05-05", "close": 2.92175, "volume": 12197.0}, {"date": "1998-05-06", "close": 2.92175, "volume": 4278.0}, {"date": "1998-05-07", "close": 2.828254, "volume": 5348.0}, {"date": "1998-05-08", "close": 2.828254, "volume": null}, {"date": "1998-05-11", "close": 2.828254, "volume": null}, {"date": "1998-05-12", "close": 2.839941, "volume": 17113.0}, {"date": "1998-05-13", "close": 2.898376, "volume": 4492.0}, {"date": "1998-05-14", "close": 2.898376, "volume": null}, {"date": "1998-05-15", "close": 2.851628, "volume": 3294.0}, {"date": "1998-05-18", "close": 2.828254, "volume": 12835.0}, {"date": "1998-05-19", "close": 2.80488, "volume": 2995.0}, {"date": "1998-05-20", "close": 2.57114, "volume": 38954.0}, {"date": "1998-05-21", "close": 2.57114, "volume": null}, {"date": "1998-05-22", "close": 2.45427, "volume": 33798.0}, {"date": "1998-05-25", "close": 2.4823188, "volume": 642.0}, {"date": "1998-05-26", "close": 2.57114, "volume": 4278.0}, {"date": "1998-05-27", "close": 2.617888, "volume": 5378.0}, {"date": "1998-05-28", "close": 2.617888, "volume": 4278.0}, {"date": "1998-05-29", "close": 2.594514, "volume": 27167.0}, {"date": "1998-06-01", "close": 2.594514, "volume": 13874.0}, {"date": "1998-06-02", "close": 2.594514, "volume": null}, {"date": "1998-06-03", "close": 2.641262, "volume": 2139.0}, {"date": "1998-06-04", "close": 2.641262, "volume": 8557.0}, {"date": "1998-06-05", "close": 2.781506, "volume": 5134.0}, {"date": "1998-06-08", "close": 2.781506, "volume": null}, {"date": "1998-06-09", "close": 2.68801, "volume": 3251.0}, {"date": "1998-06-10", "close": 2.68801, "volume": 3465.0}, {"date": "1998-06-11", "close": 2.711384, "volume": 18824.0}, {"date": "1998-06-12", "close": 2.617888, "volume": 58634.0}, {"date": "1998-06-15", "close": 2.617888, "volume": 9412.0}, {"date": "1998-06-16", "close": 2.57114, "volume": 19252.0}, {"date": "1998-06-17", "close": 2.57114, "volume": null}, {"date": "1998-06-18", "close": 2.68801, "volume": 7273.0}, {"date": "1998-06-19", "close": 2.80488, "volume": 242149.0}, {"date": "1998-06-22", "close": 2.80488, "volume": null}, {"date": "1998-06-23", "close": 2.80488, "volume": 8557.0}, {"date": "1998-06-24", "close": 2.80488, "volume": 393044.0}, {"date": "1998-06-25", "close": 2.80488, "volume": null}, {"date": "1998-06-26", "close": 2.875002, "volume": 4278.0}, {"date": "1998-06-29", "close": 2.898376, "volume": 9412.0}, {"date": "1998-06-30", "close": 2.875002, "volume": 26311.0}, {"date": "1998-07-01", "close": 2.92175, "volume": 68880.0}, {"date": "1998-07-02", "close": 2.92175, "volume": 87490.0}, {"date": "1998-07-03", "close": 2.92175, "volume": 40643.0}, {"date": "1998-07-06", "close": 2.92175, "volume": 3423.0}, {"date": "1998-07-07", "close": 2.9170752, "volume": 28989.0}, {"date": "1998-07-08", "close": 2.9170752, "volume": 247279.0}, {"date": "1998-07-09", "close": 2.9170752, "volume": 4278.0}, {"date": "1998-07-10", "close": 2.9170752, "volume": null}, {"date": "1998-07-13", "close": 2.9170752, "volume": null}, {"date": "1998-07-14", "close": 2.875002, "volume": 1527.0}, {"date": "1998-07-15", "close": 2.851628, "volume": 5647.0}, {"date": "1998-07-16", "close": 2.851628, "volume": null}, {"date": "1998-07-17", "close": 2.711384, "volume": 5519.0}, {"date": "1998-07-20", "close": 2.711384, "volume": 6845.0}, {"date": "1998-07-21", "close": 2.711384, "volume": 428.0}, {"date": "1998-07-22", "close": 2.68801, "volume": 4278.0}, {"date": "1998-07-23", "close": 2.617888, "volume": 18439.0}, {"date": "1998-07-24", "close": 2.641262, "volume": 12963.0}, {"date": "1998-07-27", "close": 2.641262, "volume": 13198.0}, {"date": "1998-07-28", "close": 2.664636, "volume": 68101.0}, {"date": "1998-07-29", "close": 2.594514, "volume": 4278.0}, {"date": "1998-07-30", "close": 2.617888, "volume": 4278.0}, {"date": "1998-07-31", "close": 2.641262, "volume": 26654.0}, {"date": "1998-08-03", "close": 2.57114, "volume": 60820.0}, {"date": "1998-08-04", "close": 2.629575, "volume": 21391.0}, {"date": "1998-08-05", "close": 2.57114, "volume": 38932.0}, {"date": "1998-08-06", "close": 2.57114, "volume": 122187.0}, {"date": "1998-08-07", "close": 2.57114, "volume": 8599.0}, {"date": "1998-08-10", "close": 2.57114, "volume": 6203.0}, {"date": "1998-08-11", "close": 2.57114, "volume": 2139.0}, {"date": "1998-08-12", "close": 2.524392, "volume": 214.0}, {"date": "1998-08-13", "close": 2.524392, "volume": null}, {"date": "1998-08-14", "close": 2.512705, "volume": 4278.0}, {"date": "1998-08-17", "close": 2.512705, "volume": null}, {"date": "1998-08-18", "close": 2.57114, "volume": 10696.0}, {"date": "1998-08-19", "close": 2.57114, "volume": 12835.0}, {"date": "1998-08-20", "close": 2.57114, "volume": 31873.0}, {"date": "1998-08-21", "close": 2.57114, "volume": 2353.0}, {"date": "1998-08-24", "close": 2.57114, "volume": null}, {"date": "1998-08-25", "close": 2.57114, "volume": 5990.0}, {"date": "1998-08-26", "close": 2.57114, "volume": 856.0}, {"date": "1998-08-27", "close": 2.524392, "volume": 8984.0}, {"date": "1998-08-28", "close": 2.512705, "volume": 21776.0}, {"date": "1998-08-31", "close": 2.395835, "volume": 8984.0}, {"date": "1998-09-01", "close": 2.349087, "volume": 170702.0}, {"date": "1998-09-02", "close": 2.57114, "volume": 37679.0}, {"date": "1998-09-03", "close": 2.57114, "volume": 1070.0}, {"date": "1998-09-04", "close": 2.57114, "volume": null}, {"date": "1998-09-07", "close": 2.5688026, "volume": 2139.0}, {"date": "1998-09-08", "close": 2.5688026, "volume": null}, {"date": "1998-09-09", "close": 2.5688026, "volume": 8557.0}, {"date": "1998-09-10", "close": 2.5688026, "volume": null}, {"date": "1998-09-11", "close": 2.5688026, "volume": null}, {"date": "1998-09-14", "close": 2.5688026, "volume": null}, {"date": "1998-09-15", "close": 2.57114, "volume": 27894.0}, {"date": "1998-09-16", "close": 2.68801, "volume": 24814.0}, {"date": "1998-09-17", "close": 2.711384, "volume": 26525.0}, {"date": "1998-09-18", "close": 2.711384, "volume": 1562.0}, {"date": "1998-09-21", "close": 2.641262, "volume": 9134.0}, {"date": "1998-09-22", "close": 2.641262, "volume": 20471.0}, {"date": "1998-09-23", "close": 2.68801, "volume": 3423.0}, {"date": "1998-09-24", "close": 2.641262, "volume": 5818.0}, {"date": "1998-09-25", "close": 2.641262, "volume": 30547.0}, {"date": "1998-09-28", "close": 2.68801, "volume": 15658.0}, {"date": "1998-09-29", "close": 2.6833352, "volume": 5990.0}, {"date": "1998-09-30", "close": 2.68801, "volume": 4278.0}, {"date": "1998-10-01", "close": 2.68801, "volume": 17113.0}, {"date": "1998-10-02", "close": 2.68801, "volume": 5947.0}, {"date": "1998-10-05", "close": 2.68801, "volume": null}, {"date": "1998-10-06", "close": 2.6856726, "volume": 4278.0}, {"date": "1998-10-07", "close": 2.676323, "volume": 17669.0}, {"date": "1998-10-08", "close": 2.676323, "volume": 12835.0}, {"date": "1998-10-09", "close": 2.676323, "volume": null}, {"date": "1998-10-12", "close": 2.6435994, "volume": 10268.0}, {"date": "1998-10-13", "close": 2.6435994, "volume": null}, {"date": "1998-10-14", "close": 2.641262, "volume": 342.0}, {"date": "1998-10-15", "close": 2.641262, "volume": null}, {"date": "1998-10-16", "close": 2.641262, "volume": 8642.0}, {"date": "1998-10-19", "close": 2.641262, "volume": null}, {"date": "1998-10-20", "close": 2.617888, "volume": 21605.0}, {"date": "1998-10-21", "close": 2.594514, "volume": 8557.0}, {"date": "1998-10-22", "close": 2.594514, "volume": null}, {"date": "1998-10-23", "close": 2.594514, "volume": 856.0}, {"date": "1998-10-26", "close": 2.57114, "volume": 9412.0}, {"date": "1998-10-27", "close": 2.57114, "volume": 6417.0}, {"date": "1998-10-28", "close": 2.57114, "volume": 4278.0}, {"date": "1998-10-29", "close": 2.594514, "volume": 18268.0}, {"date": "1998-10-30", "close": 2.594514, "volume": 4278.0}, {"date": "1998-11-02", "close": 2.594514, "volume": null}, {"date": "1998-11-03", "close": 2.617888, "volume": 4278.0}, {"date": "1998-11-04", "close": 2.594514, "volume": 4278.0}, {"date": "1998-11-05", "close": 2.594514, "volume": null}, {"date": "1998-11-06", "close": 2.629575, "volume": 2567.0}, {"date": "1998-11-09", "close": 2.629575, "volume": 45619.0}, {"date": "1998-11-10", "close": 2.629575, "volume": null}, {"date": "1998-11-11", "close": 2.629575, "volume": 4650.0}, {"date": "1998-11-12", "close": 2.629575, "volume": null}, {"date": "1998-11-13", "close": 2.629575, "volume": null}, {"date": "1998-11-16", "close": 2.629575, "volume": null}, {"date": "1998-11-17", "close": 2.524392, "volume": 856.0}, {"date": "1998-11-18", "close": 2.536079, "volume": 12835.0}, {"date": "1998-11-19", "close": 2.617888, "volume": 4278.0}, {"date": "1998-11-20", "close": 2.57114, "volume": 8557.0}, {"date": "1998-11-23", "close": 2.57114, "volume": 13263.0}, {"date": "1998-11-24", "close": 2.57114, "volume": 428.0}, {"date": "1998-11-25", "close": 2.57114, "volume": 37918.0}, {"date": "1998-11-26", "close": 2.536079, "volume": 586.0}, {"date": "1998-11-27", "close": 2.547766, "volume": 106614.0}, {"date": "1998-11-30", "close": 2.489331, "volume": 4407.0}, {"date": "1998-12-01", "close": 2.594514, "volume": 2267.0}, {"date": "1998-12-02", "close": 2.594514, "volume": null}, {"date": "1998-12-03", "close": 2.57114, "volume": 8856.0}, {"date": "1998-12-04", "close": 2.57114, "volume": 11808.0}, {"date": "1998-12-07", "close": 2.512705, "volume": 8557.0}, {"date": "1998-12-08", "close": 2.512705, "volume": null}, {"date": "1998-12-09", "close": 2.512705, "volume": 4278.0}, {"date": "1998-12-10", "close": 2.524392, "volume": 4278.0}, {"date": "1998-12-11", "close": 2.45427, "volume": 24814.0}, {"date": "1998-12-14", "close": 2.512705, "volume": 10696.0}, {"date": "1998-12-15", "close": 2.512705, "volume": 5690.0}, {"date": "1998-12-16", "close": 2.501018, "volume": 17113.0}, {"date": "1998-12-17", "close": 2.524392, "volume": 21391.0}, {"date": "1998-12-18", "close": 2.501018, "volume": 19684.0}, {"date": "1998-12-21", "close": 2.617888, "volume": 18140.0}, {"date": "1998-12-22", "close": 2.57114, "volume": 25926.0}, {"date": "1998-12-23", "close": 2.629575, "volume": 8557.0}, {"date": "1998-12-24", "close": 2.629575, "volume": null}, {"date": "1998-12-25", "close": 2.629575, "volume": null}, {"date": "1998-12-28", "close": 2.629575, "volume": null}, {"date": "1998-12-29", "close": 2.629575, "volume": 44922.0}, {"date": "1998-12-30", "close": 2.629575, "volume": null}, {"date": "1998-12-31", "close": 2.629575, "volume": null}, {"date": "1999-01-01", "close": 2.629575, "volume": null}, {"date": "1999-01-04", "close": 2.629575, "volume": null}, {"date": "1999-01-05", "close": 2.559453, "volume": 3850.0}, {"date": "1999-01-06", "close": 2.547766, "volume": 15402.0}, {"date": "1999-01-07", "close": 2.547766, "volume": 1283.0}, {"date": "1999-01-08", "close": 2.629575, "volume": 66313.0}, {"date": "1999-01-11", "close": 2.664636, "volume": 59468.0}, {"date": "1999-01-12", "close": 2.68801, "volume": 20133.0}, {"date": "1999-01-13", "close": 2.68801, "volume": 24557.0}, {"date": "1999-01-14", "close": 2.711384, "volume": 14567.0}, {"date": "1999-01-15", "close": 2.711384, "volume": 41499.0}, {"date": "1999-01-18", "close": 2.723071, "volume": 10824.0}, {"date": "1999-01-19", "close": 2.699697, "volume": 12813.0}, {"date": "1999-01-20", "close": 2.68801, "volume": 36814.0}, {"date": "1999-01-21", "close": 2.664636, "volume": 11761.0}, {"date": "1999-01-22", "close": 2.664636, "volume": null}, {"date": "1999-01-25", "close": 2.664636, "volume": null}, {"date": "1999-01-26", "close": 2.664636, "volume": null}, {"date": "1999-01-27", "close": 2.68801, "volume": 13134.0}, {"date": "1999-01-28", "close": 2.664636, "volume": 31680.0}, {"date": "1999-01-29", "close": 2.664636, "volume": 27107.0}, {"date": "1999-02-01", "close": 2.664636, "volume": 29071.0}, {"date": "1999-02-02", "close": 2.68801, "volume": 131578.0}, {"date": "1999-02-03", "close": 2.676323, "volume": 28027.0}, {"date": "1999-02-04", "close": 2.664636, "volume": 83854.0}, {"date": "1999-02-05", "close": 2.6856726, "volume": 25670.0}, {"date": "1999-02-08", "close": 2.676323, "volume": 18397.0}, {"date": "1999-02-09", "close": 2.676323, "volume": 43210.0}, {"date": "1999-02-10", "close": 2.676323, "volume": 47116.0}, {"date": "1999-02-11", "close": 2.711384, "volume": 20031.0}, {"date": "1999-02-12", "close": 2.793193, "volume": 41927.0}, {"date": "1999-02-15", "close": 2.991872, "volume": 45777.0}, {"date": "1999-02-16", "close": 3.178864, "volume": 38812.0}, {"date": "1999-02-17", "close": 3.085368, "volume": 14974.0}, {"date": "1999-02-18", "close": 3.03862, "volume": 10418.0}, {"date": "1999-02-19", "close": 3.085368, "volume": 4278.0}, {"date": "1999-02-22", "close": 3.073681, "volume": 14311.0}, {"date": "1999-02-23", "close": 3.085368, "volume": 23372.0}, {"date": "1999-02-24", "close": 3.5061, "volume": 33807.0}, {"date": "1999-02-25", "close": 3.5061, "volume": 159857.0}, {"date": "1999-02-26", "close": 3.482726, "volume": 49628.0}, {"date": "1999-03-01", "close": 3.38923, "volume": 12428.0}, {"date": "1999-03-02", "close": 3.330795, "volume": 5754.0}, {"date": "1999-03-03", "close": 3.295734, "volume": 6417.0}, {"date": "1999-03-04", "close": 3.38923, "volume": 41948.0}, {"date": "1999-03-05", "close": 3.459352, "volume": 47801.0}, {"date": "1999-03-08", "close": 3.459352, "volume": 38932.0}, {"date": "1999-03-09", "close": 3.494413, "volume": 282365.0}, {"date": "1999-03-10", "close": 3.412604, "volume": 34654.0}, {"date": "1999-03-11", "close": 3.435978, "volume": 24557.0}, {"date": "1999-03-12", "close": 3.447665, "volume": 13519.0}, {"date": "1999-03-15", "close": 3.447665, "volume": 21776.0}, {"date": "1999-03-16", "close": 3.447665, "volume": 271883.0}, {"date": "1999-03-17", "close": 3.5061, "volume": 59254.0}, {"date": "1999-03-18", "close": 3.9642304, "volume": 6431.0}, {"date": "1999-03-19", "close": 3.9829296, "volume": 67369.0}, {"date": "1999-03-22", "close": 3.926832, "volume": 64227.0}, {"date": "1999-03-23", "close": 3.9455312, "volume": 13263.0}, {"date": "1999-03-24", "close": 4.020328, "volume": 24707.0}, {"date": "1999-03-25", "close": 4.15496224, "volume": 16097.0}, {"date": "1999-03-26", "close": 4.1512224, "volume": 20348.0}, {"date": "1999-03-29", "close": 4.113824, "volume": 16043.0}, {"date": "1999-03-30", "close": 4.0390272, "volume": 9105.0}, {"date": "1999-03-31", "close": 4.11008416, "volume": 7377.0}, {"date": "1999-04-01", "close": 4.11008416, "volume": 4546.0}, {"date": "1999-04-02", "close": 4.11008416, "volume": null}, {"date": "1999-04-05", "close": 4.11008416, "volume": null}, {"date": "1999-04-06", "close": 4.0390272, "volume": 35042.0}, {"date": "1999-04-07", "close": 4.0390272, "volume": 3075.0}, {"date": "1999-04-08", "close": 3.926832, "volume": 33691.0}, {"date": "1999-04-09", "close": 3.73984, "volume": 29969.0}, {"date": "1999-04-12", "close": 3.46309184, "volume": 54334.0}, {"date": "1999-04-13", "close": 3.47057152, "volume": 36098.0}, {"date": "1999-04-14", "close": 3.5154496, "volume": 1872.0}, {"date": "1999-04-15", "close": 3.7024416, "volume": 19332.0}, {"date": "1999-04-16", "close": 3.73984, "volume": 11626.0}, {"date": "1999-04-19", "close": 3.73984, "volume": 18966.0}, {"date": "1999-04-20", "close": 3.73984, "volume": 11923.0}, {"date": "1999-04-21", "close": 3.73984, "volume": 20365.0}, {"date": "1999-04-22", "close": 3.7772384, "volume": 8246.0}, {"date": "1999-04-23", "close": 3.73984, "volume": 37542.0}, {"date": "1999-04-26", "close": 3.73984, "volume": null}, {"date": "1999-04-27", "close": 3.73984, "volume": 13452.0}, {"date": "1999-04-28", "close": 3.7585392, "volume": 14653.0}, {"date": "1999-04-29", "close": 3.73984, "volume": 6818.0}, {"date": "1999-04-30", "close": 3.6837424, "volume": 21782.0}, {"date": "1999-05-03", "close": 3.6837424, "volume": 4011.0}, {"date": "1999-05-04", "close": 3.66130336, "volume": 13781.0}, {"date": "1999-05-05", "close": 3.552848, "volume": 20923.0}, {"date": "1999-05-06", "close": 3.552848, "volume": 8073.0}, {"date": "1999-05-07", "close": 3.5154496, "volume": 42119.0}, {"date": "1999-05-10", "close": 3.45561216, "volume": 23004.0}, {"date": "1999-05-11", "close": 3.365856, "volume": 16177.0}, {"date": "1999-05-12", "close": 3.552848, "volume": 20937.0}, {"date": "1999-05-13", "close": 3.73984, "volume": 14974.0}, {"date": "1999-05-14", "close": 3.646344, "volume": 22728.0}, {"date": "1999-05-17", "close": 3.552848, "volume": 7567.0}, {"date": "1999-05-18", "close": 3.5154496, "volume": 28049.0}, {"date": "1999-05-19", "close": 3.4406528, "volume": 29787.0}, {"date": "1999-05-20", "close": 3.4406528, "volume": 5107.0}, {"date": "1999-05-21", "close": 3.4780512, "volume": 8022.0}, {"date": "1999-05-24", "close": 3.4780512, "volume": null}, {"date": "1999-05-25", "close": 3.4780512, "volume": null}, {"date": "1999-05-26", "close": 3.552848, "volume": 13370.0}, {"date": "1999-05-27", "close": 3.552848, "volume": 3209.0}, {"date": "1999-05-28", "close": 3.4780512, "volume": 12968.0}, {"date": "1999-05-31", "close": 3.4780512, "volume": 668.0}, {"date": "1999-06-01", "close": 3.4406528, "volume": 31590.0}, {"date": "1999-06-02", "close": 3.4780512, "volume": 32622.0}, {"date": "1999-06-03", "close": 3.365856, "volume": 17971.0}, {"date": "1999-06-04", "close": 3.3471568, "volume": 8623.0}, {"date": "1999-06-07", "close": 3.3471568, "volume": 4278.0}, {"date": "1999-06-08", "close": 3.3471568, "volume": 8642.0}, {"date": "1999-06-09", "close": 3.2910592, "volume": 31370.0}, {"date": "1999-06-10", "close": 3.1414656, "volume": 14439.0}, {"date": "1999-06-11", "close": 3.0666688, "volume": 5990.0}, {"date": "1999-06-14", "close": 3.0666688, "volume": null}, {"date": "1999-06-15", "close": 3.0666688, "volume": 13530.0}, {"date": "1999-06-16", "close": 3.178864, "volume": 10321.0}, {"date": "1999-06-17", "close": 3.178864, "volume": 41218.0}, {"date": "1999-06-18", "close": 3.1975632, "volume": 16867.0}, {"date": "1999-06-21", "close": 3.27236, "volume": 4813.0}, {"date": "1999-06-22", "close": 3.365856, "volume": 24889.0}, {"date": "1999-06-23", "close": 3.5154496, "volume": 8270.0}, {"date": "1999-06-24", "close": 3.54536832, "volume": 51339.0}, {"date": "1999-06-25", "close": 3.552848, "volume": 6952.0}, {"date": "1999-06-28", "close": 3.4406528, "volume": 17113.0}, {"date": "1999-06-29", "close": 3.4406528, "volume": 3209.0}, {"date": "1999-06-30", "close": 3.4406528, "volume": null}, {"date": "1999-07-01", "close": 3.2910592, "volume": 15955.0}, {"date": "1999-07-02", "close": 3.365856, "volume": 11720.0}, {"date": "1999-07-05", "close": 3.29479904, "volume": 6818.0}, {"date": "1999-07-06", "close": 3.29479904, "volume": null}, {"date": "1999-07-07", "close": 3.3097584, "volume": 1337.0}, {"date": "1999-07-08", "close": 3.29479904, "volume": 28745.0}, {"date": "1999-07-09", "close": 3.2910592, "volume": 14538.0}, {"date": "1999-07-12", "close": 3.2536608, "volume": 5776.0}, {"date": "1999-07-13", "close": 3.2536608, "volume": 5455.0}, {"date": "1999-07-14", "close": 3.365856, "volume": 21078.0}, {"date": "1999-07-15", "close": 3.3284576, "volume": 26739.0}, {"date": "1999-07-16", "close": 3.3284576, "volume": 27060.0}, {"date": "1999-07-19", "close": 3.3284576, "volume": 4158.0}, {"date": "1999-07-20", "close": 3.3097584, "volume": 20723.0}, {"date": "1999-07-21", "close": 3.3471568, "volume": 668.0}, {"date": "1999-07-22", "close": 3.2536608, "volume": 2674.0}, {"date": "1999-07-23", "close": 3.27236, "volume": 13370.0}, {"date": "1999-07-26", "close": 3.3097584, "volume": 2861.0}, {"date": "1999-07-27", "close": 3.3097584, "volume": 5348.0}, {"date": "1999-07-28", "close": 3.3097584, "volume": 1925.0}, {"date": "1999-07-29", "close": 3.365856, "volume": 116160.0}, {"date": "1999-07-30", "close": 3.365856, "volume": 63305.0}, {"date": "1999-08-02", "close": 3.2910592, "volume": 7316.0}, {"date": "1999-08-03", "close": 3.3471568, "volume": 6054.0}, {"date": "1999-08-04", "close": 3.365856, "volume": 8372.0}, {"date": "1999-08-05", "close": 3.365856, "volume": 9359.0}, {"date": "1999-08-06", "close": 3.4032544, "volume": 16709.0}, {"date": "1999-08-09", "close": 3.365856, "volume": 13289.0}, {"date": "1999-08-10", "close": 3.3097584, "volume": 6150.0}, {"date": "1999-08-11", "close": 3.3097584, "volume": null}, {"date": "1999-08-12", "close": 3.365856, "volume": 147.0}, {"date": "1999-08-13", "close": 3.3284576, "volume": 1858.0}, {"date": "1999-08-16", "close": 3.365856, "volume": 5348.0}, {"date": "1999-08-17", "close": 3.365856, "volume": null}, {"date": "1999-08-18", "close": 3.3284576, "volume": 2674.0}, {"date": "1999-08-19", "close": 3.365856, "volume": 27188.0}, {"date": "1999-08-20", "close": 3.365856, "volume": 8022.0}, {"date": "1999-08-23", "close": 3.365856, "volume": 26605.0}, {"date": "1999-08-24", "close": 3.3097584, "volume": 1979.0}, {"date": "1999-08-25", "close": 3.365856, "volume": 31803.0}, {"date": "1999-08-26", "close": 3.365856, "volume": 1123.0}, {"date": "1999-08-27", "close": 3.3097584, "volume": 20643.0}, {"date": "1999-08-30", "close": 3.3284576, "volume": 28210.0}, {"date": "1999-08-31", "close": 3.3284576, "volume": null}, {"date": "1999-09-01", "close": 3.365856, "volume": 5615.0}, {"date": "1999-09-02", "close": 3.3284576, "volume": 2674.0}, {"date": "1999-09-03", "close": 3.3284576, "volume": 10348.0}, {"date": "1999-09-06", "close": 3.3284576, "volume": null}, {"date": "1999-09-07", "close": 3.31349824, "volume": 6637.0}, {"date": "1999-09-08", "close": 3.31349824, "volume": 856.0}, {"date": "1999-09-09", "close": 3.3471568, "volume": 3556.0}, {"date": "1999-09-10", "close": 3.31349824, "volume": 5027.0}, {"date": "1999-09-13", "close": 3.365856, "volume": 856.0}, {"date": "1999-09-14", "close": 3.365856, "volume": 16578.0}, {"date": "1999-09-15", "close": 3.3097584, "volume": 15517.0}, {"date": "1999-09-16", "close": 3.36211616, "volume": 1952.0}, {"date": "1999-09-17", "close": 3.36211616, "volume": null}, {"date": "1999-09-20", "close": 3.2910592, "volume": 6284.0}, {"date": "1999-09-21", "close": 3.2536608, "volume": 26167.0}, {"date": "1999-09-22", "close": 3.2536608, "volume": 3075.0}, {"date": "1999-09-23", "close": 3.2536608, "volume": 4599.0}, {"date": "1999-09-24", "close": 3.178864, "volume": 4278.0}, {"date": "1999-09-27", "close": 3.2536608, "volume": 2674.0}, {"date": "1999-09-28", "close": 3.2536608, "volume": 49823.0}, {"date": "1999-09-29", "close": 3.2536608, "volume": 3610.0}, {"date": "1999-09-30", "close": 3.2536608, "volume": 7514.0}, {"date": "1999-10-01", "close": 3.2536608, "volume": 32247.0}, {"date": "1999-10-04", "close": 3.2536608, "volume": 2139.0}, {"date": "1999-10-05", "close": 3.24992096, "volume": 34761.0}, {"date": "1999-10-06", "close": 3.2349616, "volume": 20322.0}, {"date": "1999-10-07", "close": 3.2349616, "volume": 2286.0}, {"date": "1999-10-08", "close": 3.23122176, "volume": 4786.0}, {"date": "1999-10-11", "close": 3.1975632, "volume": 2674.0}, {"date": "1999-10-12", "close": 3.178864, "volume": 28269.0}, {"date": "1999-10-13", "close": 3.1414656, "volume": 2358.0}, {"date": "1999-10-14", "close": 3.1414656, "volume": 9086.0}, {"date": "1999-10-15", "close": 3.178864, "volume": 20520.0}, {"date": "1999-10-18", "close": 3.178864, "volume": 17113.0}, {"date": "1999-10-19", "close": 3.178864, "volume": 13370.0}, {"date": "1999-10-20", "close": 3.24992096, "volume": 5883.0}, {"date": "1999-10-21", "close": 3.2162624, "volume": 2674.0}, {"date": "1999-10-22", "close": 3.2162624, "volume": 7310.0}, {"date": "1999-10-25", "close": 3.21252256, "volume": 8717.0}, {"date": "1999-10-26", "close": 3.178864, "volume": 23704.0}, {"date": "1999-10-27", "close": 3.178864, "volume": 27742.0}, {"date": "1999-10-28", "close": 3.1601648, "volume": 6284.0}, {"date": "1999-10-29", "close": 3.1601648, "volume": 10696.0}, {"date": "1999-11-01", "close": 3.178864, "volume": 20455.0}, {"date": "1999-11-02", "close": 3.178864, "volume": 10816.0}, {"date": "1999-11-03", "close": 3.178864, "volume": 11471.0}, {"date": "1999-11-04", "close": 3.178864, "volume": 10054.0}, {"date": "1999-11-05", "close": 3.178864, "volume": null}, {"date": "1999-11-08", "close": 3.1414656, "volume": 2481.0}, {"date": "1999-11-09", "close": 3.1414656, "volume": 6048.0}, {"date": "1999-11-10", "close": 3.1227664, "volume": 2540.0}, {"date": "1999-11-11", "close": 3.1227664, "volume": null}, {"date": "1999-11-12", "close": 3.12650624, "volume": 8490.0}, {"date": "1999-11-15", "close": 2.991872, "volume": 31325.0}, {"date": "1999-11-16", "close": 2.991872, "volume": 14974.0}, {"date": "1999-11-17", "close": 3.0666688, "volume": 1417.0}, {"date": "1999-11-18", "close": 3.1040672, "volume": 12599.0}, {"date": "1999-11-19", "close": 3.0666688, "volume": 9281.0}, {"date": "1999-11-22", "close": 3.0666688, "volume": 5348.0}, {"date": "1999-11-23", "close": 3.0666688, "volume": null}, {"date": "1999-11-24", "close": 3.0479696, "volume": 13904.0}, {"date": "1999-11-25", "close": 3.0479696, "volume": 21391.0}, {"date": "1999-11-26", "close": 3.0479696, "volume": 7393.0}, {"date": "1999-11-29", "close": 3.0666688, "volume": 8022.0}, {"date": "1999-11-30", "close": 3.1040672, "volume": 37510.0}, {"date": "1999-12-01", "close": 3.1414656, "volume": 3289.0}, {"date": "1999-12-02", "close": 3.17138432, "volume": 16241.0}, {"date": "1999-12-03", "close": 3.1040672, "volume": 3850.0}, {"date": "1999-12-06", "close": 3.178864, "volume": 5482.0}, {"date": "1999-12-07", "close": 3.178864, "volume": 16792.0}, {"date": "1999-12-08", "close": 3.1601648, "volume": 38103.0}, {"date": "1999-12-09", "close": 3.178864, "volume": 8022.0}, {"date": "1999-12-10", "close": 3.178864, "volume": 15707.0}, {"date": "1999-12-13", "close": 3.365856, "volume": 46285.0}, {"date": "1999-12-14", "close": 3.4032544, "volume": 23592.0}, {"date": "1999-12-15", "close": 3.4406528, "volume": 35242.0}, {"date": "1999-12-16", "close": 3.459352, "volume": 17335.0}, {"date": "1999-12-17", "close": 3.459352, "volume": null}, {"date": "1999-12-20", "close": 3.459352, "volume": 34012.0}, {"date": "1999-12-21", "close": 3.365856, "volume": 19092.0}, {"date": "1999-12-22", "close": 3.4032544, "volume": 19538.0}, {"date": "1999-12-23", "close": 3.42569344, "volume": 14707.0}, {"date": "1999-12-24", "close": 3.4780512, "volume": 4452.0}, {"date": "1999-12-27", "close": 3.4780512, "volume": null}, {"date": "1999-12-28", "close": 3.4780512, "volume": null}, {"date": "1999-12-29", "close": 3.5154496, "volume": 5861.0}, {"date": "1999-12-30", "close": 3.365856, "volume": 4546.0}, {"date": "1999-12-31", "close": 3.365856, "volume": null}, {"date": "2000-01-03", "close": 3.365856, "volume": null}, {"date": "2000-01-04", "close": 3.4406528, "volume": 102705.0}, {"date": "2000-01-05", "close": 3.4406528, "volume": 66046.0}, {"date": "2000-01-06", "close": 3.4406528, "volume": 185099.0}, {"date": "2000-01-07", "close": 3.4406528, "volume": 45082.0}, {"date": "2000-01-10", "close": 3.4406528, "volume": 37357.0}, {"date": "2000-01-11", "close": 3.459352, "volume": 107491.0}, {"date": "2000-01-12", "close": 3.4780512, "volume": 62997.0}, {"date": "2000-01-13", "close": 3.4780512, "volume": 75372.0}, {"date": "2000-01-14", "close": 3.5341488, "volume": 18851.0}, {"date": "2000-01-17", "close": 3.5902464, "volume": 85710.0}, {"date": "2000-01-18", "close": 3.5902464, "volume": null}, {"date": "2000-01-19", "close": 3.5902464, "volume": 10696.0}, {"date": "2000-01-20", "close": 3.5902464, "volume": null}, {"date": "2000-01-21", "close": 3.5154496, "volume": 3743.0}, {"date": "2000-01-24", "close": 3.4406528, "volume": 8257.0}, {"date": "2000-01-25", "close": 3.4406528, "volume": null}, {"date": "2000-01-26", "close": 3.4406528, "volume": null}, {"date": "2000-01-27", "close": 3.459352, "volume": 6147.0}, {"date": "2000-01-28", "close": 3.459352, "volume": 9172.0}, {"date": "2000-01-31", "close": 3.4406528, "volume": 591.0}, {"date": "2000-02-01", "close": 3.4032544, "volume": 16043.0}, {"date": "2000-02-02", "close": 3.4219536, "volume": 14974.0}, {"date": "2000-02-03", "close": 3.4219536, "volume": 5348.0}, {"date": "2000-02-07", "close": 3.365856, "volume": 11944.0}, {"date": "2000-02-08", "close": 3.2536608, "volume": 7527.0}, {"date": "2000-02-09", "close": 3.2536608, "volume": 19426.0}, {"date": "2000-02-10", "close": 3.2536608, "volume": 2201.0}, {"date": "2000-02-11", "close": 3.1975632, "volume": 40109.0}, {"date": "2000-02-14", "close": 3.1227664, "volume": 19525.0}, {"date": "2000-02-16", "close": 3.1227664, "volume": 297.0}, {"date": "2000-02-17", "close": 3.12650624, "volume": 5348.0}, {"date": "2000-02-23", "close": 3.178864, "volume": 2543.0}, {"date": "2000-02-24", "close": 3.178864, "volume": 481.0}, {"date": "2000-02-25", "close": 3.2162624, "volume": 2594.0}, {"date": "2000-02-28", "close": 3.1414656, "volume": 13370.0}, {"date": "2000-03-01", "close": 3.1414656, "volume": 12305.0}, {"date": "2000-03-03", "close": 3.1414656, "volume": 3530.0}, {"date": "2000-03-06", "close": 3.1414656, "volume": 2888.0}, {"date": "2000-03-07", "close": 3.1414656, "volume": 3610.0}, {"date": "2000-03-08", "close": 3.13398592, "volume": 7915.0}, {"date": "2000-03-09", "close": 3.13398592, "volume": 5583.0}, {"date": "2000-03-10", "close": 3.085368, "volume": 56339.0}, {"date": "2000-03-13", "close": 3.0666688, "volume": 25675.0}, {"date": "2000-03-14", "close": 2.991872, "volume": 16359.0}, {"date": "2000-03-15", "close": 2.991872, "volume": 267.0}, {"date": "2000-03-16", "close": 2.991872, "volume": 2674.0}, {"date": "2000-03-17", "close": 2.991872, "volume": 17915.0}, {"date": "2000-03-20", "close": 2.991872, "volume": 1674.0}, {"date": "2000-03-21", "close": 2.991872, "volume": 22867.0}, {"date": "2000-03-22", "close": 2.9544736, "volume": 48981.0}, {"date": "2000-03-23", "close": 2.9357744, "volume": 7808.0}, {"date": "2000-03-24", "close": 2.991872, "volume": 6551.0}, {"date": "2000-03-27", "close": 2.991872, "volume": 13370.0}, {"date": "2000-03-28", "close": 2.991872, "volume": 5305.0}, {"date": "2000-03-29", "close": 2.9357744, "volume": 1417.0}, {"date": "2000-03-30", "close": 2.9357744, "volume": 26338.0}, {"date": "2000-03-31", "close": 2.991872, "volume": 2139.0}, {"date": "2000-04-03", "close": 2.9731728, "volume": 45002.0}, {"date": "2000-04-04", "close": 2.898376, "volume": 5268.0}, {"date": "2000-04-05", "close": 2.80488, "volume": 10193.0}, {"date": "2000-04-06", "close": 2.9170752, "volume": 6952.0}, {"date": "2000-04-07", "close": 2.898376, "volume": 5615.0}, {"date": "2000-04-10", "close": 2.898376, "volume": 2674.0}, {"date": "2000-04-12", "close": 2.8422784, "volume": 20054.0}, {"date": "2000-04-13", "close": 2.77122144, "volume": 16642.0}, {"date": "2000-04-14", "close": 2.6926848, "volume": 7300.0}, {"date": "2000-04-17", "close": 2.8235792, "volume": 8867.0}, {"date": "2000-04-18", "close": 2.83479872, "volume": 5348.0}, {"date": "2000-04-19", "close": 2.83479872, "volume": 2139.0}, {"date": "2000-04-20", "close": 2.83479872, "volume": 709.0}, {"date": "2000-04-26", "close": 2.8422784, "volume": 37871.0}, {"date": "2000-04-27", "close": 2.80488, "volume": 13637.0}, {"date": "2000-04-28", "close": 2.83853856, "volume": 8343.0}, {"date": "2000-05-01", "close": 2.8609776, "volume": 9359.0}, {"date": "2000-05-02", "close": 2.8609776, "volume": 21926.0}, {"date": "2000-05-03", "close": 2.80488, "volume": 54280.0}, {"date": "2000-05-04", "close": 2.898376, "volume": 13370.0}, {"date": "2000-05-05", "close": 2.8609776, "volume": 8022.0}, {"date": "2000-05-08", "close": 2.8609776, "volume": 24065.0}, {"date": "2000-05-10", "close": 2.9544736, "volume": 31044.0}, {"date": "2000-05-12", "close": 2.9731728, "volume": 8022.0}, {"date": "2000-05-15", "close": 2.991872, "volume": 25135.0}, {"date": "2000-05-16", "close": 3.0105712, "volume": 2139.0}, {"date": "2000-05-17", "close": 3.0105712, "volume": 14105.0}, {"date": "2000-05-18", "close": 3.0105712, "volume": 14707.0}, {"date": "2000-05-19", "close": 3.0105712, "volume": 1337.0}, {"date": "2000-05-22", "close": 3.0105712, "volume": 6685.0}, {"date": "2000-05-24", "close": 3.0292704, "volume": 3476.0}, {"date": "2000-05-25", "close": 3.1414656, "volume": 1604.0}, {"date": "2000-05-26", "close": 3.2162624, "volume": 54329.0}, {"date": "2000-05-29", "close": 3.2910592, "volume": 8289.0}, {"date": "2000-05-30", "close": 3.27236, "volume": 20629.0}, {"date": "2000-05-31", "close": 3.2910592, "volume": 3436.0}, {"date": "2000-06-01", "close": 3.2910592, "volume": 15108.0}, {"date": "2000-06-02", "close": 3.365856, "volume": 20509.0}, {"date": "2000-06-05", "close": 3.365856, "volume": 32435.0}, {"date": "2000-06-06", "close": 3.3845552, "volume": 100897.0}, {"date": "2000-06-07", "close": 3.3845552, "volume": 82763.0}, {"date": "2000-06-08", "close": 3.365856, "volume": 45456.0}, {"date": "2000-06-09", "close": 3.365856, "volume": 37435.0}, {"date": "2000-06-14", "close": 3.4032544, "volume": 1337.0}, {"date": "2000-06-15", "close": 3.39577472, "volume": 18049.0}, {"date": "2000-06-16", "close": 3.4032544, "volume": 28477.0}, {"date": "2000-06-19", "close": 3.459352, "volume": 182548.0}, {"date": "2000-06-20", "close": 3.4406528, "volume": 29635.0}, {"date": "2000-06-21", "close": 3.459352, "volume": 8281.0}, {"date": "2000-06-22", "close": 3.48179104, "volume": 101643.0}, {"date": "2000-06-23", "close": 3.4780512, "volume": 25929.0}, {"date": "2000-06-26", "close": 3.365856, "volume": 69597.0}, {"date": "2000-06-27", "close": 3.4032544, "volume": 31953.0}, {"date": "2000-06-28", "close": 3.4219536, "volume": 84603.0}, {"date": "2000-06-29", "close": 3.4219536, "volume": 46005.0}, {"date": "2000-06-30", "close": 3.4032544, "volume": 344587.0}, {"date": "2000-07-03", "close": 3.39951456, "volume": 90913.0}, {"date": "2000-07-04", "close": 3.3845552, "volume": 1604.0}, {"date": "2000-07-05", "close": 3.3284576, "volume": 16043.0}, {"date": "2000-07-06", "close": 3.365856, "volume": 7487.0}, {"date": "2000-07-07", "close": 3.3284576, "volume": 7888.0}, {"date": "2000-07-10", "close": 3.365856, "volume": 668.0}, {"date": "2000-07-11", "close": 3.31723808, "volume": 7861.0}, {"date": "2000-07-12", "close": 3.3845552, "volume": 24466.0}, {"date": "2000-07-13", "close": 3.36211616, "volume": 4038.0}, {"date": "2000-07-14", "close": 3.3845552, "volume": 25996.0}, {"date": "2000-07-17", "close": 3.365856, "volume": 37801.0}, {"date": "2000-07-18", "close": 3.365856, "volume": 3476.0}, {"date": "2000-07-19", "close": 3.3284576, "volume": 11017.0}, {"date": "2000-07-20", "close": 3.365856, "volume": 64174.0}, {"date": "2000-07-21", "close": 3.3284576, "volume": 21570.0}, {"date": "2000-07-24", "close": 3.3284576, "volume": 11038.0}, {"date": "2000-07-25", "close": 3.3284576, "volume": 3128.0}, {"date": "2000-07-26", "close": 3.3471568, "volume": 25041.0}, {"date": "2000-07-27", "close": 3.4219536, "volume": 5990.0}, {"date": "2000-07-28", "close": 3.4406528, "volume": 25509.0}, {"date": "2000-07-31", "close": 3.4032544, "volume": 1925.0}, {"date": "2000-08-01", "close": 3.365856, "volume": 20054.0}, {"date": "2000-08-02", "close": 3.365856, "volume": 10134.0}, {"date": "2000-08-03", "close": 3.4032544, "volume": 30180.0}, {"date": "2000-08-04", "close": 3.365856, "volume": 15009.0}, {"date": "2000-08-08", "close": 3.4032544, "volume": 36544.0}, {"date": "2000-08-09", "close": 3.3845552, "volume": 26025.0}, {"date": "2000-08-10", "close": 3.365856, "volume": 36467.0}, {"date": "2000-08-11", "close": 3.2910592, "volume": 9626.0}, {"date": "2000-08-14", "close": 3.365856, "volume": 3062.0}, {"date": "2000-08-15", "close": 3.365856, "volume": 16043.0}, {"date": "2000-08-16", "close": 3.365856, "volume": 11230.0}, {"date": "2000-08-17", "close": 3.35463648, "volume": 13370.0}, {"date": "2000-08-21", "close": 3.34341696, "volume": 36098.0}, {"date": "2000-08-23", "close": 3.32471776, "volume": 1556.0}, {"date": "2000-08-24", "close": 3.2910592, "volume": 26453.0}, {"date": "2000-08-25", "close": 3.2536608, "volume": 41299.0}, {"date": "2000-08-28", "close": 3.2536608, "volume": 28076.0}, {"date": "2000-08-29", "close": 3.2536608, "volume": 12033.0}, {"date": "2000-08-30", "close": 3.2536608, "volume": 18204.0}, {"date": "2000-08-31", "close": 3.3471568, "volume": 94290.0}, {"date": "2000-09-01", "close": 3.33967712, "volume": 38071.0}, {"date": "2000-09-04", "close": 3.33593728, "volume": 24867.0}, {"date": "2000-09-05", "close": 3.35089664, "volume": 21926.0}, {"date": "2000-09-06", "close": 3.365856, "volume": 54040.0}, {"date": "2000-09-07", "close": 3.33593728, "volume": 22835.0}, {"date": "2000-09-08", "close": 3.365856, "volume": 99782.0}, {"date": "2000-09-11", "close": 3.51170976, "volume": 4011.0}, {"date": "2000-09-12", "close": 3.51170976, "volume": 3476.0}, {"date": "2000-09-13", "close": 3.5154496, "volume": 16447.0}, {"date": "2000-09-14", "close": 3.54162848, "volume": 26279.0}, {"date": "2000-09-15", "close": 3.5715472, "volume": 12514.0}, {"date": "2000-09-18", "close": 3.5902464, "volume": 6203.0}, {"date": "2000-09-19", "close": 3.48553088, "volume": 52949.0}, {"date": "2000-09-20", "close": 3.459352, "volume": 15776.0}, {"date": "2000-09-22", "close": 3.459352, "volume": 22418.0}, {"date": "2000-09-25", "close": 3.3284576, "volume": 13864.0}, {"date": "2000-09-26", "close": 3.365856, "volume": 3530.0}, {"date": "2000-09-29", "close": 3.43317312, "volume": 6952.0}, {"date": "2000-10-02", "close": 3.4406528, "volume": 16043.0}, {"date": "2000-10-03", "close": 3.365856, "volume": 13065.0}, {"date": "2000-10-04", "close": 3.3471568, "volume": 32354.0}, {"date": "2000-10-05", "close": 3.3284576, "volume": 3709.0}, {"date": "2000-10-06", "close": 3.3097584, "volume": 51558.0}, {"date": "2000-10-09", "close": 3.2910592, "volume": 58826.0}, {"date": "2000-10-10", "close": 3.2910592, "volume": 110593.0}, {"date": "2000-10-11", "close": 3.32471776, "volume": 28076.0}, {"date": "2000-10-12", "close": 3.29853888, "volume": 14148.0}, {"date": "2000-10-13", "close": 3.30227872, "volume": 2674.0}, {"date": "2000-10-16", "close": 3.2910592, "volume": 83696.0}, {"date": "2000-10-17", "close": 3.2910592, "volume": 57898.0}, {"date": "2000-10-18", "close": 3.32471776, "volume": 8578.0}, {"date": "2000-10-19", "close": 3.2910592, "volume": 16632.0}, {"date": "2000-10-20", "close": 3.2910592, "volume": 17827.0}, {"date": "2000-10-23", "close": 3.30601856, "volume": 55551.0}, {"date": "2000-10-24", "close": 3.32097792, "volume": 5749.0}, {"date": "2000-10-25", "close": 3.365856, "volume": 71607.0}, {"date": "2000-10-26", "close": 3.365856, "volume": 24779.0}, {"date": "2000-10-27", "close": 3.365856, "volume": 2842.0}, {"date": "2000-10-30", "close": 3.2910592, "volume": 15199.0}, {"date": "2000-11-01", "close": 3.2910592, "volume": 13014.0}, {"date": "2000-11-02", "close": 3.3284576, "volume": 28991.0}, {"date": "2000-11-03", "close": 3.3284576, "volume": 13263.0}, {"date": "2000-11-06", "close": 3.2910592, "volume": 13367.0}, {"date": "2000-11-07", "close": 3.27236, "volume": 14787.0}, {"date": "2000-11-08", "close": 3.2910592, "volume": 2674.0}, {"date": "2000-11-09", "close": 3.2910592, "volume": 44031.0}, {"date": "2000-11-10", "close": 3.3097584, "volume": 2139.0}, {"date": "2000-11-14", "close": 3.3097584, "volume": 1872.0}, {"date": "2000-11-15", "close": 3.3284576, "volume": 8851.0}, {"date": "2000-11-16", "close": 3.3097584, "volume": 2674.0}, {"date": "2000-11-17", "close": 3.3097584, "volume": 16525.0}, {"date": "2000-11-20", "close": 3.2910592, "volume": 185008.0}, {"date": "2000-11-21", "close": 3.2910592, "volume": 140640.0}, {"date": "2000-11-22", "close": 3.2910592, "volume": 51056.0}, {"date": "2000-11-23", "close": 3.3284576, "volume": 22806.0}, {"date": "2000-11-24", "close": 3.3284576, "volume": 4637.0}, {"date": "2000-11-27", "close": 3.29479904, "volume": 12583.0}, {"date": "2000-11-28", "close": 3.32097792, "volume": 32779.0}, {"date": "2000-11-29", "close": 3.32097792, "volume": 8383.0}, {"date": "2000-11-30", "close": 3.31349824, "volume": 1872.0}, {"date": "2000-12-01", "close": 3.2910592, "volume": 7353.0}, {"date": "2000-12-04", "close": 3.32471776, "volume": 28130.0}, {"date": "2000-12-05", "close": 3.31349824, "volume": 25402.0}, {"date": "2000-12-06", "close": 3.31349824, "volume": 668.0}, {"date": "2000-12-07", "close": 3.32097792, "volume": 13102.0}, {"date": "2000-12-08", "close": 3.31349824, "volume": 4011.0}, {"date": "2000-12-11", "close": 3.31723808, "volume": 21704.0}, {"date": "2000-12-12", "close": 3.32097792, "volume": 27007.0}, {"date": "2000-12-13", "close": 3.3284576, "volume": 24386.0}, {"date": "2000-12-14", "close": 3.365856, "volume": 3356.0}, {"date": "2000-12-15", "close": 3.3471568, "volume": 9901.0}, {"date": "2000-12-18", "close": 3.3471568, "volume": 4484.0}, {"date": "2000-12-19", "close": 3.3471568, "volume": 18057.0}, {"date": "2000-12-20", "close": 3.4032544, "volume": 30782.0}, {"date": "2000-12-21", "close": 3.4032544, "volume": 21391.0}, {"date": "2000-12-22", "close": 3.4032544, "volume": 2388.0}, {"date": "2000-12-27", "close": 3.39951456, "volume": 2273.0}, {"date": "2000-12-28", "close": 3.4032544, "volume": 12982.0}, {"date": "2000-12-29", "close": 3.4032544, "volume": null}, {"date": "2001-01-02", "close": 3.365856, "volume": 4679.0}, {"date": "2001-01-03", "close": 3.4032544, "volume": 14332.0}, {"date": "2001-01-04", "close": 3.4032544, "volume": 25937.0}, {"date": "2001-01-05", "close": 3.4032544, "volume": 13263.0}, {"date": "2001-01-08", "close": 3.4032544, "volume": 16043.0}, {"date": "2001-01-09", "close": 3.3845552, "volume": 15249.0}, {"date": "2001-01-10", "close": 3.4032544, "volume": 29271.0}, {"date": "2001-01-11", "close": 3.4219536, "volume": 25878.0}, {"date": "2001-01-12", "close": 3.5341488, "volume": 30215.0}, {"date": "2001-01-15", "close": 3.39577472, "volume": 5535.0}, {"date": "2001-01-16", "close": 3.39577472, "volume": 4118.0}, {"date": "2001-01-17", "close": 3.4032544, "volume": 10380.0}, {"date": "2001-01-18", "close": 3.365856, "volume": 24680.0}, {"date": "2001-01-19", "close": 3.365856, "volume": 3120.0}, {"date": "2001-01-22", "close": 3.36959584, "volume": 12121.0}, {"date": "2001-01-23", "close": 3.365856, "volume": 35510.0}, {"date": "2001-01-24", "close": 3.4032544, "volume": 20086.0}, {"date": "2001-01-25", "close": 3.4032544, "volume": 18156.0}, {"date": "2001-01-29", "close": 3.4032544, "volume": 9760.0}, {"date": "2001-01-30", "close": 3.4406528, "volume": 24568.0}, {"date": "2001-01-31", "close": 3.4406528, "volume": 28464.0}, {"date": "2001-02-01", "close": 3.4780512, "volume": 14439.0}, {"date": "2001-02-02", "close": 3.4780512, "volume": 6417.0}, {"date": "2001-02-05", "close": 3.44813248, "volume": 28573.0}, {"date": "2001-02-06", "close": 3.5154496, "volume": 30750.0}, {"date": "2001-02-07", "close": 3.5154496, "volume": 9819.0}, {"date": "2001-02-08", "close": 3.5341488, "volume": 43916.0}, {"date": "2001-02-09", "close": 3.5341488, "volume": 8605.0}, {"date": "2001-02-12", "close": 3.5341488, "volume": 535.0}, {"date": "2001-02-13", "close": 3.5154496, "volume": 7487.0}, {"date": "2001-02-14", "close": 3.5154496, "volume": 10348.0}, {"date": "2001-02-15", "close": 3.50796992, "volume": 34427.0}, {"date": "2001-02-16", "close": 3.5341488, "volume": 10000.0}, {"date": "2001-02-19", "close": 3.53040896, "volume": 36100.0}, {"date": "2001-02-20", "close": 3.5341488, "volume": 17498.0}, {"date": "2001-02-21", "close": 3.552848, "volume": 142768.0}, {"date": "2001-02-22", "close": 3.552848, "volume": 9332.0}, {"date": "2001-02-23", "close": 3.5154496, "volume": 5348.0}, {"date": "2001-02-26", "close": 3.5154496, "volume": 50205.0}, {"date": "2001-02-27", "close": 3.5154496, "volume": 37199.0}, {"date": "2001-02-28", "close": 3.5154496, "volume": 21169.0}, {"date": "2001-03-01", "close": 3.4967504, "volume": 668.0}, {"date": "2001-03-02", "close": 3.50049024, "volume": 62211.0}, {"date": "2001-03-05", "close": 3.4967504, "volume": 50147.0}, {"date": "2001-03-06", "close": 3.4780512, "volume": 117446.0}, {"date": "2001-03-07", "close": 3.459352, "volume": 17006.0}, {"date": "2001-03-08", "close": 3.37333568, "volume": 520570.0}, {"date": "2001-03-09", "close": 3.36959584, "volume": 117478.0}, {"date": "2001-03-12", "close": 3.4406528, "volume": 34761.0}, {"date": "2001-03-13", "close": 3.4406528, "volume": 12166.0}, {"date": "2001-03-14", "close": 3.4406528, "volume": 39036.0}, {"date": "2001-03-15", "close": 3.4032544, "volume": 11008.0}, {"date": "2001-03-16", "close": 3.41073408, "volume": 15199.0}, {"date": "2001-03-19", "close": 3.4219536, "volume": 18183.0}, {"date": "2001-03-20", "close": 3.4219536, "volume": 6417.0}, {"date": "2001-03-21", "close": 3.41073408, "volume": 37667.0}, {"date": "2001-03-22", "close": 3.365856, "volume": 13370.0}, {"date": "2001-03-23", "close": 3.38081536, "volume": 36814.0}, {"date": "2001-03-26", "close": 3.365856, "volume": 50344.0}, {"date": "2001-03-27", "close": 3.365856, "volume": null}, {"date": "2001-03-28", "close": 3.4032544, "volume": 138912.0}, {"date": "2001-03-29", "close": 3.365856, "volume": 5794.0}, {"date": "2001-03-30", "close": 3.4219536, "volume": 14247.0}, {"date": "2001-04-02", "close": 3.365856, "volume": 9359.0}, {"date": "2001-04-03", "close": 3.4032544, "volume": 2674.0}, {"date": "2001-04-04", "close": 3.4032544, "volume": 16043.0}, {"date": "2001-04-05", "close": 3.4032544, "volume": null}, {"date": "2001-04-06", "close": 3.4032544, "volume": 25135.0}, {"date": "2001-04-09", "close": 3.41447392, "volume": 8257.0}, {"date": "2001-04-10", "close": 3.47431136, "volume": 267.0}, {"date": "2001-04-11", "close": 3.47431136, "volume": null}, {"date": "2001-04-12", "close": 3.4780512, "volume": 17201.0}, {"date": "2001-04-17", "close": 3.47057152, "volume": 8500.0}, {"date": "2001-04-18", "close": 3.49301056, "volume": 15439.0}, {"date": "2001-04-19", "close": 3.51170976, "volume": 1390.0}, {"date": "2001-04-20", "close": 3.54536832, "volume": 11607.0}, {"date": "2001-04-23", "close": 3.58650656, "volume": 17600.0}, {"date": "2001-04-24", "close": 3.58276672, "volume": 28611.0}, {"date": "2001-04-26", "close": 3.58650656, "volume": 17974.0}, {"date": "2001-04-27", "close": 3.552848, "volume": 8396.0}, {"date": "2001-04-30", "close": 3.646344, "volume": 3891.0}, {"date": "2001-05-01", "close": 3.646344, "volume": 35167.0}, {"date": "2001-05-02", "close": 3.646344, "volume": 32464.0}, {"date": "2001-05-03", "close": 3.6650432, "volume": 17124.0}, {"date": "2001-05-04", "close": 3.67252288, "volume": 4257.0}, {"date": "2001-05-07", "close": 3.7211408, "volume": 46205.0}, {"date": "2001-05-08", "close": 3.63512448, "volume": 20193.0}, {"date": "2001-05-09", "close": 3.646344, "volume": 6920.0}, {"date": "2001-05-10", "close": 3.646344, "volume": null}, {"date": "2001-05-11", "close": 3.63512448, "volume": 11444.0}, {"date": "2001-05-14", "close": 3.646344, "volume": 9246.0}, {"date": "2001-05-15", "close": 3.646344, "volume": 267.0}, {"date": "2001-05-16", "close": 3.646344, "volume": 11097.0}, {"date": "2001-05-17", "close": 3.6276448, "volume": 20955.0}, {"date": "2001-05-18", "close": 3.6650432, "volume": 8915.0}, {"date": "2001-05-21", "close": 3.6089456, "volume": 8599.0}, {"date": "2001-05-22", "close": 3.646344, "volume": 18049.0}, {"date": "2001-05-23", "close": 3.646344, "volume": 5348.0}, {"date": "2001-05-24", "close": 3.6650432, "volume": 13356.0}, {"date": "2001-05-25", "close": 3.6276448, "volume": 5749.0}, {"date": "2001-05-28", "close": 3.66130336, "volume": 2813.0}, {"date": "2001-05-29", "close": 3.6650432, "volume": 8022.0}, {"date": "2001-05-30", "close": 3.926832, "volume": 90520.0}, {"date": "2001-05-31", "close": 3.9081328, "volume": 10696.0}, {"date": "2001-06-01", "close": 4.06146624, "volume": 17233.0}, {"date": "2001-06-04", "close": 4.2634176, "volume": 48299.0}, {"date": "2001-06-05", "close": 4.2260192, "volume": 51874.0}, {"date": "2001-06-06", "close": 4.2260192, "volume": 44435.0}, {"date": "2001-06-07", "close": 4.1325232, "volume": 37149.0}, {"date": "2001-06-08", "close": 3.8894336, "volume": 44890.0}, {"date": "2001-06-12", "close": 3.8894336, "volume": 20514.0}, {"date": "2001-06-13", "close": 3.9829296, "volume": 5749.0}, {"date": "2001-06-14", "close": 3.9829296, "volume": 9265.0}, {"date": "2001-06-15", "close": 4.1325232, "volume": 69810.0}, {"date": "2001-06-18", "close": 4.1699216, "volume": 19758.0}, {"date": "2001-06-19", "close": 4.1512224, "volume": 30934.0}, {"date": "2001-06-20", "close": 4.1699216, "volume": 33378.0}, {"date": "2001-06-21", "close": 4.113824, "volume": 39536.0}, {"date": "2001-06-22", "close": 4.113824, "volume": 71610.0}, {"date": "2001-06-25", "close": 4.113824, "volume": 1783.0}, {"date": "2001-06-26", "close": 4.113824, "volume": 13538.0}, {"date": "2001-06-27", "close": 4.113824, "volume": 25215.0}, {"date": "2001-06-28", "close": 4.14000288, "volume": 33226.0}, {"date": "2001-06-29", "close": 4.2260192, "volume": 35493.0}, {"date": "2001-07-02", "close": 4.113824, "volume": 49021.0}, {"date": "2001-07-03", "close": 4.21853952, "volume": 14592.0}, {"date": "2001-07-04", "close": 4.14000288, "volume": 49735.0}, {"date": "2001-07-05", "close": 4.1325232, "volume": 8934.0}, {"date": "2001-07-06", "close": 4.1512224, "volume": 28983.0}, {"date": "2001-07-09", "close": 4.1699216, "volume": 6417.0}, {"date": "2001-07-10", "close": 4.17366144, "volume": 20100.0}, {"date": "2001-07-11", "close": 4.1512224, "volume": 12099.0}, {"date": "2001-07-12", "close": 4.113824, "volume": 55572.0}, {"date": "2001-07-13", "close": 4.1886208, "volume": 46748.0}, {"date": "2001-07-16", "close": 4.1325232, "volume": 13829.0}, {"date": "2001-07-17", "close": 4.113824, "volume": 34977.0}, {"date": "2001-07-18", "close": 4.1325232, "volume": 5281.0}, {"date": "2001-07-19", "close": 4.1699216, "volume": 66484.0}, {"date": "2001-07-20", "close": 4.1325232, "volume": 14305.0}, {"date": "2001-07-23", "close": 4.113824, "volume": 29464.0}, {"date": "2001-07-24", "close": 4.11756384, "volume": 17380.0}, {"date": "2001-07-25", "close": 4.11756384, "volume": 30803.0}, {"date": "2001-07-26", "close": 4.182637056, "volume": 21792.0}, {"date": "2001-07-27", "close": 4.1512224, "volume": 27819.0}, {"date": "2001-07-30", "close": 4.1512224, "volume": 8423.0}, {"date": "2001-07-31", "close": 4.14374272, "volume": 15054.0}, {"date": "2001-08-01", "close": 4.1512224, "volume": 50189.0}, {"date": "2001-08-02", "close": 4.19236064, "volume": 51205.0}, {"date": "2001-08-03", "close": 4.21479968, "volume": 19164.0}, {"date": "2001-08-06", "close": 4.2634176, "volume": 17183.0}, {"date": "2001-08-07", "close": 4.3569136, "volume": 70701.0}, {"date": "2001-08-08", "close": 4.487808, "volume": 23065.0}, {"date": "2001-08-09", "close": 4.581304, "volume": 22648.0}, {"date": "2001-08-10", "close": 4.6187024, "volume": 14715.0}, {"date": "2001-08-13", "close": 4.6748, "volume": 64040.0}, {"date": "2001-08-14", "close": 4.5065072, "volume": 11185.0}, {"date": "2001-08-15", "close": 4.5252064, "volume": 56740.0}, {"date": "2001-08-16", "close": 4.5252064, "volume": 218726.0}, {"date": "2001-08-17", "close": 4.5252064, "volume": 6808.0}, {"date": "2001-08-20", "close": 4.4317104, "volume": 20038.0}, {"date": "2001-08-21", "close": 4.3756128, "volume": 6880.0}, {"date": "2001-08-22", "close": 4.2634176, "volume": 28351.0}, {"date": "2001-08-23", "close": 4.300816, "volume": 52267.0}, {"date": "2001-08-24", "close": 4.300816, "volume": 55863.0}, {"date": "2001-08-27", "close": 4.31577536, "volume": 10803.0}, {"date": "2001-08-28", "close": 4.3195152, "volume": 28766.0}, {"date": "2001-08-29", "close": 4.3756128, "volume": 17231.0}, {"date": "2001-08-30", "close": 4.2821168, "volume": 11172.0}, {"date": "2001-08-31", "close": 4.2634176, "volume": 26375.0}, {"date": "2001-09-03", "close": 4.2634176, "volume": 17824.0}, {"date": "2001-09-04", "close": 4.2821168, "volume": 10963.0}, {"date": "2001-09-05", "close": 4.300816, "volume": 11321.0}, {"date": "2001-09-06", "close": 4.300816, "volume": 9578.0}, {"date": "2001-09-10", "close": 4.2634176, "volume": 19225.0}, {"date": "2001-09-11", "close": 4.300816, "volume": 27255.0}, {"date": "2001-09-12", "close": 4.2260192, "volume": 14439.0}, {"date": "2001-09-13", "close": 4.2260192, "volume": 18717.0}, {"date": "2001-09-14", "close": 4.2260192, "volume": 14974.0}, {"date": "2001-09-17", "close": 4.113824, "volume": 669499.0}, {"date": "2001-09-18", "close": 4.113824, "volume": 97536.0}, {"date": "2001-09-19", "close": 4.113824, "volume": 996583.0}, {"date": "2001-09-20", "close": 4.113824, "volume": 106328.0}, {"date": "2001-09-21", "close": 4.113824, "volume": 35531.0}, {"date": "2001-09-24", "close": 4.0390272, "volume": 13530.0}, {"date": "2001-09-25", "close": 4.113824, "volume": 6171.0}, {"date": "2001-09-26", "close": 4.0390272, "volume": 21792.0}, {"date": "2001-09-27", "close": 4.0390272, "volume": 34146.0}, {"date": "2001-09-28", "close": 3.9642304, "volume": 12968.0}, {"date": "2001-10-01", "close": 3.926832, "volume": 7754.0}, {"date": "2001-10-02", "close": 3.9642304, "volume": 76613.0}, {"date": "2001-10-03", "close": 3.9642304, "volume": 28076.0}, {"date": "2001-10-04", "close": 3.9455312, "volume": 8289.0}, {"date": "2001-10-05", "close": 4.0390272, "volume": 12514.0}, {"date": "2001-10-08", "close": 4.020328, "volume": 33477.0}, {"date": "2001-10-09", "close": 4.18488096, "volume": 29699.0}, {"date": "2001-10-10", "close": 4.1325232, "volume": 7514.0}, {"date": "2001-10-11", "close": 4.2447184, "volume": 27480.0}, {"date": "2001-10-12", "close": 4.2447184, "volume": 15878.0}, {"date": "2001-10-15", "close": 4.20732, "volume": 4332.0}, {"date": "2001-10-16", "close": 4.1886208, "volume": 2476.0}, {"date": "2001-10-17", "close": 4.1886208, "volume": 17578.0}, {"date": "2001-10-18", "close": 4.1886208, "volume": 15244.0}, {"date": "2001-10-19", "close": 4.1886208, "volume": 32755.0}, {"date": "2001-10-22", "close": 4.1886208, "volume": 14551.0}, {"date": "2001-10-24", "close": 4.19236064, "volume": 9172.0}, {"date": "2001-10-25", "close": 4.1699216, "volume": 15816.0}, {"date": "2001-10-26", "close": 4.2634176, "volume": 2767.0}, {"date": "2001-10-29", "close": 4.2634176, "volume": 5236.0}, {"date": "2001-10-30", "close": 4.2260192, "volume": 9645.0}, {"date": "2001-10-31", "close": 4.21105984, "volume": 6845.0}, {"date": "2001-11-01", "close": 4.20732, "volume": 6463.0}, {"date": "2001-11-02", "close": 4.20732, "volume": 26426.0}, {"date": "2001-11-05", "close": 4.113824, "volume": 42069.0}, {"date": "2001-11-06", "close": 4.25967776, "volume": 26926.0}, {"date": "2001-11-07", "close": 4.25593792, "volume": 241.0}, {"date": "2001-11-08", "close": 4.25593792, "volume": 27742.0}, {"date": "2001-11-09", "close": 4.1325232, "volume": 8249.0}, {"date": "2001-11-12", "close": 4.22227936, "volume": 3332.0}, {"date": "2001-11-13", "close": 4.1512224, "volume": 1845.0}, {"date": "2001-11-14", "close": 4.16618176, "volume": 18316.0}, {"date": "2001-11-15", "close": 4.20732, "volume": 1604.0}, {"date": "2001-11-16", "close": 4.1512224, "volume": 27220.0}, {"date": "2001-11-19", "close": 4.113824, "volume": 21006.0}, {"date": "2001-11-20", "close": 4.08016544, "volume": 45309.0}, {"date": "2001-11-21", "close": 4.0016288, "volume": 31766.0}, {"date": "2001-11-22", "close": 4.0016288, "volume": 8690.0}, {"date": "2001-11-23", "close": 4.0016288, "volume": 19707.0}, {"date": "2001-11-26", "close": 3.93057184, "volume": 37887.0}, {"date": "2001-11-27", "close": 4.0016288, "volume": 30394.0}, {"date": "2001-11-28", "close": 4.0016288, "volume": 27186.0}, {"date": "2001-11-29", "close": 4.10634432, "volume": 34555.0}, {"date": "2001-11-30", "close": 4.0390272, "volume": 66179.0}, {"date": "2001-12-03", "close": 4.113824, "volume": 67730.0}, {"date": "2001-12-04", "close": 4.113824, "volume": 39440.0}, {"date": "2001-12-05", "close": 4.18488096, "volume": 77084.0}, {"date": "2001-12-06", "close": 4.0764256, "volume": 6698.0}, {"date": "2001-12-07", "close": 4.0577264, "volume": 10147.0}, {"date": "2001-12-10", "close": 4.020328, "volume": 16581.0}, {"date": "2001-12-11", "close": 4.03154752, "volume": 53390.0}, {"date": "2001-12-12", "close": 4.0390272, "volume": 34670.0}, {"date": "2001-12-13", "close": 4.0764256, "volume": 25822.0}, {"date": "2001-12-14", "close": 4.113824, "volume": 12394.0}, {"date": "2001-12-17", "close": 4.0951248, "volume": 24111.0}, {"date": "2001-12-18", "close": 4.0764256, "volume": 535.0}, {"date": "2001-12-19", "close": 4.113824, "volume": 24466.0}, {"date": "2001-12-20", "close": 4.0951248, "volume": 18450.0}, {"date": "2001-12-21", "close": 4.0764256, "volume": 9947.0}, {"date": "2001-12-24", "close": 4.0951248, "volume": 5348.0}, {"date": "2001-12-27", "close": 4.11008416, "volume": 6685.0}, {"date": "2001-12-28", "close": 4.11008416, "volume": 4412.0}, {"date": "2001-12-31", "close": 4.113824, "volume": 5586.0}, {"date": "2002-01-02", "close": 4.113824, "volume": 15404.0}, {"date": "2002-01-03", "close": 4.113824, "volume": 24600.0}, {"date": "2002-01-04", "close": 4.1325232, "volume": 9118.0}, {"date": "2002-01-07", "close": 4.18114112, "volume": 15723.0}, {"date": "2002-01-08", "close": 4.18488096, "volume": 31854.0}, {"date": "2002-01-09", "close": 4.1886208, "volume": 20653.0}, {"date": "2002-01-10", "close": 4.20732, "volume": 19332.0}, {"date": "2002-01-11", "close": 4.1886208, "volume": 24038.0}, {"date": "2002-01-14", "close": 4.1886208, "volume": 10161.0}, {"date": "2002-01-15", "close": 4.1886208, "volume": 37034.0}, {"date": "2002-01-16", "close": 4.19610048, "volume": 23068.0}, {"date": "2002-01-17", "close": 4.19610048, "volume": 16391.0}, {"date": "2002-01-18", "close": 4.19610048, "volume": 23415.0}, {"date": "2002-01-21", "close": 4.21853952, "volume": 27523.0}, {"date": "2002-01-22", "close": 4.26715744, "volume": 29651.0}, {"date": "2002-01-23", "close": 4.28585664, "volume": 33381.0}, {"date": "2002-01-24", "close": 4.3195152, "volume": 157122.0}, {"date": "2002-01-25", "close": 4.30829568, "volume": 96830.0}, {"date": "2002-01-29", "close": 4.487808, "volume": 58714.0}, {"date": "2002-01-30", "close": 4.4504096, "volume": 29902.0}, {"date": "2002-01-31", "close": 4.487808, "volume": 111922.0}, {"date": "2002-02-01", "close": 4.53268608, "volume": 40852.0}, {"date": "2002-02-04", "close": 4.66732032, "volume": 26600.0}, {"date": "2002-02-05", "close": 4.65984064, "volume": 22514.0}, {"date": "2002-02-06", "close": 4.6748, "volume": 66361.0}, {"date": "2002-02-07", "close": 4.7121984, "volume": 52516.0}, {"date": "2002-02-08", "close": 4.7308976, "volume": 42114.0}, {"date": "2002-02-11", "close": 4.6187024, "volume": 31726.0}, {"date": "2002-02-12", "close": 4.5626048, "volume": 22266.0}, {"date": "2002-02-13", "close": 4.56634464, "volume": 16450.0}, {"date": "2002-02-14", "close": 4.72715776, "volume": 20060.0}, {"date": "2002-02-15", "close": 4.7495968, "volume": 25242.0}, {"date": "2002-02-18", "close": 4.8991904, "volume": 49256.0}, {"date": "2002-02-19", "close": 5.048784, "volume": 25338.0}, {"date": "2002-02-20", "close": 5.1048816, "volume": 87790.0}, {"date": "2002-02-21", "close": 5.14228, "volume": 32424.0}, {"date": "2002-02-22", "close": 5.1235808, "volume": 11805.0}, {"date": "2002-02-25", "close": 5.1235808, "volume": 22148.0}, {"date": "2002-02-26", "close": 5.07122304, "volume": 12006.0}, {"date": "2002-02-27", "close": 4.92910912, "volume": 13870.0}, {"date": "2002-02-28", "close": 4.8430928, "volume": 29122.0}, {"date": "2002-03-01", "close": 4.861792, "volume": 45692.0}, {"date": "2002-03-04", "close": 4.93471888, "volume": 20188.0}, {"date": "2002-03-05", "close": 4.9365888, "volume": 18546.0}, {"date": "2002-03-06", "close": 4.9365888, "volume": 4118.0}, {"date": "2002-03-07", "close": 4.92910912, "volume": 19386.0}, {"date": "2002-03-08", "close": 4.93284896, "volume": 1596.0}, {"date": "2002-03-11", "close": 4.9739872, "volume": 8843.0}, {"date": "2002-03-12", "close": 5.0113856, "volume": 17541.0}, {"date": "2002-03-13", "close": 4.9739872, "volume": 7377.0}, {"date": "2002-03-14", "close": 4.9365888, "volume": 8097.0}, {"date": "2002-03-15", "close": 4.8243936, "volume": 34878.0}, {"date": "2002-03-18", "close": 4.8991904, "volume": 21726.0}, {"date": "2002-03-19", "close": 4.8991904, "volume": 16322.0}, {"date": "2002-03-20", "close": 4.861792, "volume": 21926.0}, {"date": "2002-03-21", "close": 4.8430928, "volume": 17675.0}, {"date": "2002-03-22", "close": 4.768296, "volume": 15886.0}, {"date": "2002-03-25", "close": 4.7121984, "volume": 17054.0}, {"date": "2002-03-26", "close": 4.8056944, "volume": 13370.0}, {"date": "2002-03-27", "close": 4.7869952, "volume": 3497.0}, {"date": "2002-03-28", "close": 4.73463744, "volume": 13682.0}, {"date": "2002-04-02", "close": 4.6748, "volume": 25688.0}, {"date": "2002-04-03", "close": 4.6374016, "volume": 22442.0}, {"date": "2002-04-04", "close": 4.62992192, "volume": 30076.0}, {"date": "2002-04-05", "close": 4.6561008, "volume": 13332.0}, {"date": "2002-04-08", "close": 4.861792, "volume": 74174.0}, {"date": "2002-04-09", "close": 4.861792, "volume": 10645.0}, {"date": "2002-04-10", "close": 4.7495968, "volume": 5719.0}, {"date": "2002-04-11", "close": 4.861792, "volume": 29499.0}, {"date": "2002-04-12", "close": 4.861792, "volume": 32408.0}, {"date": "2002-04-15", "close": 4.861792, "volume": 10260.0}, {"date": "2002-04-16", "close": 4.8991904, "volume": 4786.0}, {"date": "2002-04-17", "close": 4.861792, "volume": 29413.0}, {"date": "2002-04-18", "close": 4.861792, "volume": 1762.0}, {"date": "2002-04-19", "close": 4.8804912, "volume": 16608.0}, {"date": "2002-04-22", "close": 4.8804912, "volume": 3743.0}, {"date": "2002-04-23", "close": 4.8804912, "volume": 15001.0}, {"date": "2002-04-24", "close": 4.82813344, "volume": 11305.0}, {"date": "2002-04-26", "close": 4.861792, "volume": 10754.0}, {"date": "2002-04-29", "close": 4.85057248, "volume": 26432.0}, {"date": "2002-04-30", "close": 4.861792, "volume": 163491.0}, {"date": "2002-05-01", "close": 4.8430928, "volume": 16979.0}, {"date": "2002-05-02", "close": 4.8430928, "volume": 5294.0}, {"date": "2002-05-03", "close": 4.8430928, "volume": 9626.0}, {"date": "2002-05-06", "close": 4.79073504, "volume": 32397.0}, {"date": "2002-05-07", "close": 4.8056944, "volume": 1417.0}, {"date": "2002-05-09", "close": 4.861792, "volume": 13712.0}, {"date": "2002-05-13", "close": 4.861792, "volume": 34616.0}, {"date": "2002-05-14", "close": 4.8430928, "volume": 1337.0}, {"date": "2002-05-15", "close": 4.8243936, "volume": 2674.0}, {"date": "2002-05-16", "close": 4.8430928, "volume": 3957.0}, {"date": "2002-05-17", "close": 4.861792, "volume": 148675.0}, {"date": "2002-05-20", "close": 4.86927168, "volume": 1337.0}, {"date": "2002-05-21", "close": 4.861792, "volume": 4163.0}, {"date": "2002-05-22", "close": 4.85805216, "volume": 31846.0}, {"date": "2002-05-23", "close": 4.8430928, "volume": 7835.0}, {"date": "2002-05-27", "close": 4.7495968, "volume": 4091.0}, {"date": "2002-05-28", "close": 4.768296, "volume": 8476.0}, {"date": "2002-05-29", "close": 4.8430928, "volume": 22316.0}, {"date": "2002-05-30", "close": 4.8430928, "volume": 29614.0}, {"date": "2002-05-31", "close": 4.8243936, "volume": 17803.0}, {"date": "2002-06-03", "close": 4.7869952, "volume": 24509.0}, {"date": "2002-06-04", "close": 4.861792, "volume": 13263.0}, {"date": "2002-06-05", "close": 4.6934992, "volume": 17648.0}, {"date": "2002-06-06", "close": 4.6934992, "volume": 21693.0}, {"date": "2002-06-07", "close": 4.7121984, "volume": 18156.0}, {"date": "2002-06-11", "close": 4.6748, "volume": 39371.0}, {"date": "2002-06-12", "close": 4.56634464, "volume": 202856.0}, {"date": "2002-06-13", "close": 4.56634464, "volume": 33044.0}, {"date": "2002-06-14", "close": 4.5626048, "volume": 4457.0}, {"date": "2002-06-17", "close": 4.5626048, "volume": 34119.0}, {"date": "2002-06-18", "close": 4.5626048, "volume": 45248.0}, {"date": "2002-06-19", "close": 4.5626048, "volume": 36681.0}, {"date": "2002-06-20", "close": 4.5626048, "volume": 7754.0}, {"date": "2002-06-21", "close": 4.56634464, "volume": 8423.0}, {"date": "2002-06-24", "close": 4.56634464, "volume": 32686.0}, {"date": "2002-06-25", "close": 4.487808, "volume": 76517.0}, {"date": "2002-06-26", "close": 4.394312, "volume": 269669.0}, {"date": "2002-06-27", "close": 4.46162912, "volume": 20910.0}, {"date": "2002-06-28", "close": 4.4317104, "volume": 187933.0}, {"date": "2002-07-01", "close": 4.394312, "volume": 39678.0}, {"date": "2002-07-02", "close": 4.394312, "volume": 19520.0}, {"date": "2002-07-03", "close": 4.394312, "volume": 93301.0}, {"date": "2002-07-04", "close": 4.3569136, "volume": 16124.0}, {"date": "2002-07-05", "close": 4.300816, "volume": 34149.0}, {"date": "2002-07-08", "close": 4.2260192, "volume": 146669.0}, {"date": "2002-07-09", "close": 4.113824, "volume": 16819.0}, {"date": "2002-07-10", "close": 4.0390272, "volume": 38122.0}, {"date": "2002-07-11", "close": 3.8146368, "volume": 33900.0}, {"date": "2002-07-12", "close": 3.73984, "volume": 95993.0}, {"date": "2002-07-15", "close": 3.7211408, "volume": 58532.0}, {"date": "2002-07-16", "close": 3.7024416, "volume": 19733.0}, {"date": "2002-07-17", "close": 3.63512448, "volume": 90298.0}, {"date": "2002-07-18", "close": 3.6276448, "volume": 62735.0}, {"date": "2002-07-19", "close": 3.63512448, "volume": 7195.0}, {"date": "2002-07-22", "close": 3.6650432, "volume": 23659.0}, {"date": "2002-07-23", "close": 3.73984, "volume": 12597.0}, {"date": "2002-07-24", "close": 3.73984, "volume": 2674.0}, {"date": "2002-07-25", "close": 3.8894336, "volume": 11535.0}, {"date": "2002-07-26", "close": 3.833336, "volume": 22587.0}, {"date": "2002-07-29", "close": 3.833336, "volume": 18322.0}, {"date": "2002-07-30", "close": 3.8146368, "volume": 14038.0}, {"date": "2002-07-31", "close": 3.833336, "volume": 54895.0}, {"date": "2002-08-01", "close": 3.7772384, "volume": 27541.0}, {"date": "2002-08-02", "close": 3.73984, "volume": 16800.0}, {"date": "2002-08-05", "close": 3.7772384, "volume": 9626.0}, {"date": "2002-08-06", "close": 3.73984, "volume": 21926.0}, {"date": "2002-08-07", "close": 3.7959376, "volume": 1390.0}, {"date": "2002-08-08", "close": 3.7772384, "volume": 15509.0}, {"date": "2002-08-09", "close": 3.7772384, "volume": 27942.0}, {"date": "2002-08-12", "close": 3.8146368, "volume": 152.0}, {"date": "2002-08-14", "close": 3.8520352, "volume": 9185.0}, {"date": "2002-08-15", "close": 3.73984, "volume": 9492.0}, {"date": "2002-08-16", "close": 3.8520352, "volume": 16466.0}, {"date": "2002-08-19", "close": 3.926832, "volume": 28688.0}, {"date": "2002-08-20", "close": 4.0390272, "volume": 92910.0}, {"date": "2002-08-21", "close": 4.0390272, "volume": 22621.0}, {"date": "2002-08-22", "close": 3.97171008, "volume": 19568.0}, {"date": "2002-08-23", "close": 3.926832, "volume": 12915.0}, {"date": "2002-08-26", "close": 3.8894336, "volume": 145381.0}, {"date": "2002-08-27", "close": 3.7772384, "volume": 44403.0}, {"date": "2002-08-28", "close": 3.73984, "volume": 20589.0}, {"date": "2002-08-29", "close": 3.73984, "volume": 18782.0}, {"date": "2002-08-30", "close": 3.7211408, "volume": 5348.0}, {"date": "2002-09-02", "close": 3.73984, "volume": 13824.0}, {"date": "2002-09-03", "close": 3.73984, "volume": 14840.0}, {"date": "2002-09-04", "close": 3.73984, "volume": 23784.0}, {"date": "2002-09-05", "close": 3.7772384, "volume": 32103.0}, {"date": "2002-09-06", "close": 3.8146368, "volume": 32587.0}, {"date": "2002-09-09", "close": 3.73984, "volume": 5305.0}, {"date": "2002-09-10", "close": 3.7211408, "volume": 42783.0}, {"date": "2002-09-11", "close": 3.7024416, "volume": 9893.0}, {"date": "2002-09-12", "close": 3.6650432, "volume": 27809.0}, {"date": "2002-09-13", "close": 3.67252288, "volume": 6631.0}, {"date": "2002-09-16", "close": 3.6650432, "volume": 33878.0}, {"date": "2002-09-17", "close": 3.6650432, "volume": 187693.0}, {"date": "2002-09-18", "close": 3.66878304, "volume": 9487.0}, {"date": "2002-09-19", "close": 3.72488064, "volume": 9597.0}, {"date": "2002-09-20", "close": 3.7211408, "volume": 9626.0}, {"date": "2002-09-23", "close": 3.7772384, "volume": 19188.0}, {"date": "2002-09-24", "close": 3.73610016, "volume": 28814.0}, {"date": "2002-09-25", "close": 3.7024416, "volume": 22210.0}, {"date": "2002-09-26", "close": 3.73984, "volume": 29191.0}, {"date": "2002-09-27", "close": 3.68000256, "volume": 2094.0}, {"date": "2002-09-30", "close": 3.65382368, "volume": 27753.0}, {"date": "2002-10-01", "close": 3.66130336, "volume": 28031.0}, {"date": "2002-10-02", "close": 3.63138464, "volume": 18450.0}, {"date": "2002-10-03", "close": 3.6276448, "volume": 5123.0}, {"date": "2002-10-04", "close": 3.459352, "volume": 17945.0}, {"date": "2002-10-07", "close": 3.3284576, "volume": 10147.0}, {"date": "2002-10-08", "close": 3.365856, "volume": 7441.0}, {"date": "2002-10-10", "close": 3.33219744, "volume": 56377.0}, {"date": "2002-10-11", "close": 3.3284576, "volume": 14573.0}, {"date": "2002-10-14", "close": 3.3284576, "volume": 64484.0}, {"date": "2002-10-15", "close": 3.3845552, "volume": 8046.0}, {"date": "2002-10-16", "close": 3.3845552, "volume": 47518.0}, {"date": "2002-10-17", "close": 3.3845552, "volume": 12386.0}, {"date": "2002-10-18", "close": 3.3284576, "volume": 2719.0}, {"date": "2002-10-21", "close": 3.2910592, "volume": 13771.0}, {"date": "2002-10-22", "close": 3.365856, "volume": 5219.0}, {"date": "2002-10-23", "close": 3.27236, "volume": 3524.0}, {"date": "2002-10-24", "close": 3.3284576, "volume": 30512.0}, {"date": "2002-10-25", "close": 3.365856, "volume": 11455.0}, {"date": "2002-10-28", "close": 3.3471568, "volume": 6284.0}, {"date": "2002-10-29", "close": 3.365856, "volume": 15953.0}, {"date": "2002-10-30", "close": 3.2536608, "volume": 34528.0}, {"date": "2002-10-31", "close": 3.2349616, "volume": 4538.0}, {"date": "2002-11-01", "close": 3.22748192, "volume": 16926.0}, {"date": "2002-11-04", "close": 3.23122176, "volume": 46232.0}, {"date": "2002-11-05", "close": 3.3284576, "volume": 5508.0}, {"date": "2002-11-06", "close": 3.3284576, "volume": 9760.0}, {"date": "2002-11-07", "close": 3.14520544, "volume": 78372.0}, {"date": "2002-11-08", "close": 3.1975632, "volume": 12434.0}, {"date": "2002-11-11", "close": 3.178864, "volume": 31552.0}, {"date": "2002-11-12", "close": 3.178864, "volume": 7166.0}, {"date": "2002-11-13", "close": 3.178864, "volume": 12567.0}, {"date": "2002-11-14", "close": 3.3097584, "volume": 4891.0}, {"date": "2002-11-15", "close": 3.3845552, "volume": 38208.0}, {"date": "2002-11-18", "close": 3.42569344, "volume": 55149.0}, {"date": "2002-11-19", "close": 3.4967504, "volume": 13771.0}, {"date": "2002-11-20", "close": 3.5154496, "volume": 21196.0}, {"date": "2002-11-21", "close": 3.3471568, "volume": 58024.0}, {"date": "2002-11-22", "close": 3.365856, "volume": 45948.0}, {"date": "2002-11-25", "close": 3.459352, "volume": 34493.0}, {"date": "2002-11-26", "close": 3.5154496, "volume": 28376.0}, {"date": "2002-11-27", "close": 3.5341488, "volume": 36416.0}, {"date": "2002-11-28", "close": 3.552848, "volume": 34627.0}, {"date": "2002-11-29", "close": 3.59398624, "volume": 141006.0}, {"date": "2002-12-02", "close": 3.71366112, "volume": 26311.0}, {"date": "2002-12-03", "close": 3.6837424, "volume": 16431.0}, {"date": "2002-12-04", "close": 3.6089456, "volume": 53906.0}, {"date": "2002-12-05", "close": 3.6276448, "volume": 68051.0}, {"date": "2002-12-06", "close": 3.6650432, "volume": 128816.0}, {"date": "2002-12-09", "close": 3.6837424, "volume": 131153.0}, {"date": "2002-12-10", "close": 3.4780512, "volume": 79923.0}, {"date": "2002-12-11", "close": 3.4219536, "volume": 20295.0}, {"date": "2002-12-12", "close": 3.4219536, "volume": 40641.0}, {"date": "2002-12-13", "close": 3.4406528, "volume": 33245.0}, {"date": "2002-12-16", "close": 3.42943328, "volume": 39999.0}, {"date": "2002-12-17", "close": 3.4406528, "volume": 32820.0}, {"date": "2002-12-18", "close": 3.50423008, "volume": 102269.0}, {"date": "2002-12-19", "close": 3.5902464, "volume": 57246.0}, {"date": "2002-12-20", "close": 3.5902464, "volume": 37325.0}, {"date": "2002-12-23", "close": 3.552848, "volume": 7754.0}, {"date": "2002-12-24", "close": 3.6089456, "volume": 16043.0}, {"date": "2002-12-27", "close": 3.6089456, "volume": 6685.0}, {"date": "2002-12-30", "close": 3.6089456, "volume": 2727.0}, {"date": "2002-12-31", "close": 3.6089456, "volume": 9573.0}, {"date": "2003-01-02", "close": 3.6089456, "volume": 27007.0}, {"date": "2003-01-03", "close": 3.646344, "volume": 26311.0}, {"date": "2003-01-06", "close": 3.646344, "volume": 20889.0}, {"date": "2003-01-07", "close": 3.646344, "volume": 35798.0}, {"date": "2003-01-08", "close": 3.59398624, "volume": 33715.0}, {"date": "2003-01-09", "close": 3.58276672, "volume": 28742.0}, {"date": "2003-01-10", "close": 3.6089456, "volume": 16260.0}, {"date": "2003-01-13", "close": 3.6089456, "volume": 32253.0}, {"date": "2003-01-14", "close": 3.60520576, "volume": 13503.0}, {"date": "2003-01-15", "close": 3.62016512, "volume": 12193.0}, {"date": "2003-01-16", "close": 3.63886432, "volume": 73869.0}, {"date": "2003-01-17", "close": 3.66878304, "volume": 69436.0}, {"date": "2003-01-20", "close": 3.6837424, "volume": 22985.0}, {"date": "2003-01-21", "close": 3.82959616, "volume": 176967.0}, {"date": "2003-01-22", "close": 3.87821408, "volume": 33993.0}, {"date": "2003-01-23", "close": 4.0390272, "volume": 26525.0}, {"date": "2003-01-24", "close": 3.926832, "volume": 22915.0}, {"date": "2003-01-28", "close": 3.8520352, "volume": 29721.0}, {"date": "2003-01-29", "close": 3.7585392, "volume": 21779.0}, {"date": "2003-01-30", "close": 3.73984, "volume": 46178.0}, {"date": "2003-01-31", "close": 3.7772384, "volume": 9463.0}, {"date": "2003-02-03", "close": 3.73984, "volume": 24750.0}, {"date": "2003-02-04", "close": 3.72488064, "volume": 14108.0}, {"date": "2003-02-05", "close": 3.73984, "volume": 15268.0}, {"date": "2003-02-06", "close": 3.70992128, "volume": 76402.0}, {"date": "2003-02-07", "close": 3.70618144, "volume": 32755.0}, {"date": "2003-02-10", "close": 3.7585392, "volume": 37761.0}, {"date": "2003-02-11", "close": 3.7772384, "volume": 15763.0}, {"date": "2003-02-12", "close": 3.7772384, "volume": 18528.0}, {"date": "2003-02-13", "close": 3.7772384, "volume": 26089.0}, {"date": "2003-02-14", "close": 3.7772384, "volume": 38804.0}, {"date": "2003-02-17", "close": 3.7959376, "volume": 42767.0}, {"date": "2003-02-18", "close": 3.8146368, "volume": 3273.0}, {"date": "2003-02-19", "close": 3.8520352, "volume": 15642.0}, {"date": "2003-02-20", "close": 3.8520352, "volume": 34400.0}, {"date": "2003-02-21", "close": 3.95675072, "volume": 37734.0}, {"date": "2003-02-24", "close": 4.0016288, "volume": 68201.0}, {"date": "2003-02-25", "close": 3.9642304, "volume": 39031.0}, {"date": "2003-02-26", "close": 3.9829296, "volume": 6685.0}, {"date": "2003-02-27", "close": 3.93431168, "volume": 16209.0}, {"date": "2003-02-28", "close": 3.926832, "volume": 8423.0}, {"date": "2003-03-03", "close": 3.8146368, "volume": 30052.0}, {"date": "2003-03-04", "close": 3.7772384, "volume": 60003.0}, {"date": "2003-03-05", "close": 3.7585392, "volume": 17926.0}, {"date": "2003-03-06", "close": 3.72488064, "volume": 33317.0}, {"date": "2003-03-07", "close": 3.7585392, "volume": 11113.0}, {"date": "2003-03-10", "close": 3.6276448, "volume": 18501.0}, {"date": "2003-03-11", "close": 3.55658784, "volume": 35563.0}, {"date": "2003-03-12", "close": 3.552848, "volume": 29715.0}, {"date": "2003-03-13", "close": 3.5902464, "volume": 7487.0}, {"date": "2003-03-14", "close": 3.7024416, "volume": 39841.0}, {"date": "2003-03-17", "close": 3.6837424, "volume": 18889.0}, {"date": "2003-03-18", "close": 3.73984, "volume": 28295.0}, {"date": "2003-03-19", "close": 3.7211408, "volume": 7185.0}, {"date": "2003-03-20", "close": 3.75105952, "volume": 24728.0}, {"date": "2003-03-21", "close": 3.7585392, "volume": 9180.0}, {"date": "2003-03-24", "close": 3.7772384, "volume": 13637.0}, {"date": "2003-03-25", "close": 3.7772384, "volume": 7273.0}, {"date": "2003-03-26", "close": 3.81089696, "volume": 39887.0}, {"date": "2003-03-27", "close": 3.8146368, "volume": 35670.0}, {"date": "2003-03-28", "close": 3.833336, "volume": 10265.0}, {"date": "2003-03-31", "close": 3.82211648, "volume": 8466.0}, {"date": "2003-04-01", "close": 3.92309216, "volume": 2941.0}, {"date": "2003-04-02", "close": 3.78471808, "volume": 13116.0}, {"date": "2003-04-03", "close": 3.7772384, "volume": 26787.0}, {"date": "2003-04-04", "close": 3.8146368, "volume": 9359.0}, {"date": "2003-04-07", "close": 3.92309216, "volume": 40432.0}, {"date": "2003-04-08", "close": 3.8894336, "volume": 17193.0}, {"date": "2003-04-09", "close": 3.9642304, "volume": 28202.0}, {"date": "2003-04-10", "close": 3.97918976, "volume": 26512.0}, {"date": "2003-04-11", "close": 4.0016288, "volume": 14321.0}, {"date": "2003-04-14", "close": 4.11008416, "volume": 56259.0}, {"date": "2003-04-15", "close": 4.113824, "volume": 76067.0}, {"date": "2003-04-16", "close": 4.1886208, "volume": 24199.0}, {"date": "2003-04-17", "close": 4.0390272, "volume": 28573.0}, {"date": "2003-04-22", "close": 4.20732, "volume": 7407.0}, {"date": "2003-04-23", "close": 4.113824, "volume": 12193.0}, {"date": "2003-04-24", "close": 4.113824, "volume": 22846.0}, {"date": "2003-04-28", "close": 4.13626304, "volume": 38590.0}, {"date": "2003-04-29", "close": 4.1699216, "volume": 6615.0}, {"date": "2003-04-30", "close": 4.113824, "volume": 26686.0}, {"date": "2003-05-01", "close": 4.04276704, "volume": 23423.0}, {"date": "2003-05-02", "close": 4.113824, "volume": 22167.0}, {"date": "2003-05-05", "close": 4.113824, "volume": 14926.0}, {"date": "2003-05-06", "close": 4.113824, "volume": 7059.0}, {"date": "2003-05-07", "close": 4.08764512, "volume": 13022.0}, {"date": "2003-05-08", "close": 4.0577264, "volume": 89520.0}, {"date": "2003-05-09", "close": 4.0390272, "volume": 8869.0}, {"date": "2003-05-12", "close": 4.0390272, "volume": 64503.0}, {"date": "2003-05-13", "close": 4.0016288, "volume": 21980.0}, {"date": "2003-05-14", "close": 4.0390272, "volume": 7677.0}, {"date": "2003-05-15", "close": 4.06146624, "volume": 19199.0}, {"date": "2003-05-16", "close": 4.11008416, "volume": 9359.0}, {"date": "2003-05-19", "close": 4.0764256, "volume": 32274.0}, {"date": "2003-05-20", "close": 4.0390272, "volume": 8022.0}, {"date": "2003-05-21", "close": 4.020328, "volume": 14386.0}, {"date": "2003-05-22", "close": 3.9829296, "volume": 21851.0}, {"date": "2003-05-23", "close": 3.9829296, "volume": 56184.0}, {"date": "2003-05-26", "close": 4.0577264, "volume": 11779.0}, {"date": "2003-05-27", "close": 4.02780768, "volume": 24512.0}, {"date": "2003-05-28", "close": 3.8146368, "volume": 112949.0}, {"date": "2003-05-29", "close": 3.80341728, "volume": 62021.0}, {"date": "2003-05-30", "close": 3.833336, "volume": 33758.0}, {"date": "2003-06-02", "close": 3.84455552, "volume": 28298.0}, {"date": "2003-06-03", "close": 3.84829536, "volume": 13423.0}, {"date": "2003-06-04", "close": 3.83707584, "volume": 36328.0}, {"date": "2003-06-05", "close": 3.8707344, "volume": 40561.0}, {"date": "2003-06-06", "close": 4.0016288, "volume": 9297.0}, {"date": "2003-06-10", "close": 3.9642304, "volume": 9359.0}, {"date": "2003-06-11", "close": 3.926832, "volume": 36657.0}, {"date": "2003-06-12", "close": 3.8707344, "volume": 33691.0}, {"date": "2003-06-13", "close": 3.85577504, "volume": 14503.0}, {"date": "2003-06-16", "close": 3.8520352, "volume": 42748.0}, {"date": "2003-06-17", "close": 3.8707344, "volume": 5000.0}, {"date": "2003-06-18", "close": 3.8707344, "volume": 19367.0}, {"date": "2003-06-19", "close": 3.83707584, "volume": 65153.0}, {"date": "2003-06-20", "close": 3.82211648, "volume": 25883.0}, {"date": "2003-06-23", "close": 3.81837664, "volume": 83902.0}, {"date": "2003-06-24", "close": 3.82585632, "volume": 58503.0}, {"date": "2003-06-25", "close": 3.82585632, "volume": 46205.0}, {"date": "2003-06-26", "close": 3.80715712, "volume": 21231.0}, {"date": "2003-06-27", "close": 3.8146368, "volume": 14017.0}, {"date": "2003-06-30", "close": 3.81837664, "volume": 53326.0}, {"date": "2003-07-01", "close": 3.83707584, "volume": 30926.0}, {"date": "2003-07-02", "close": 3.83707584, "volume": 16846.0}, {"date": "2003-07-03", "close": 3.8146368, "volume": 96397.0}, {"date": "2003-07-04", "close": 3.86325472, "volume": 116671.0}, {"date": "2003-07-07", "close": 4.113824, "volume": 79172.0}, {"date": "2003-07-08", "close": 4.113824, "volume": 7353.0}, {"date": "2003-07-09", "close": 4.0951248, "volume": 20605.0}, {"date": "2003-07-10", "close": 4.0577264, "volume": 7123.0}, {"date": "2003-07-11", "close": 4.0577264, "volume": 6952.0}, {"date": "2003-07-14", "close": 4.0577264, "volume": 12570.0}, {"date": "2003-07-15", "close": 4.0016288, "volume": 6273.0}, {"date": "2003-07-16", "close": 3.9829296, "volume": 26023.0}, {"date": "2003-07-17", "close": 3.95301088, "volume": 7888.0}, {"date": "2003-07-18", "close": 3.9455312, "volume": 32087.0}, {"date": "2003-07-21", "close": 3.97918976, "volume": 4752.0}, {"date": "2003-07-22", "close": 3.9829296, "volume": 282066.0}, {"date": "2003-07-23", "close": 3.9642304, "volume": 14621.0}, {"date": "2003-07-24", "close": 4.0577264, "volume": 34734.0}, {"date": "2003-07-25", "close": 4.0577264, "volume": 28905.0}, {"date": "2003-07-28", "close": 4.113824, "volume": 202051.0}, {"date": "2003-07-29", "close": 4.113824, "volume": 55551.0}, {"date": "2003-07-30", "close": 4.1699216, "volume": 39823.0}, {"date": "2003-07-31", "close": 4.1886208, "volume": 127698.0}, {"date": "2003-08-01", "close": 4.1886208, "volume": 34576.0}, {"date": "2003-08-04", "close": 4.2260192, "volume": 21990.0}, {"date": "2003-08-05", "close": 4.4130112, "volume": 39467.0}, {"date": "2003-08-06", "close": 4.40553152, "volume": 29590.0}, {"date": "2003-08-07", "close": 4.394312, "volume": 43138.0}, {"date": "2003-08-08", "close": 4.394312, "volume": 13714.0}, {"date": "2003-08-11", "close": 4.40927136, "volume": 41927.0}, {"date": "2003-08-12", "close": 4.300816, "volume": 29012.0}, {"date": "2003-08-13", "close": 4.300816, "volume": 38558.0}, {"date": "2003-08-14", "close": 4.300816, "volume": 38560.0}, {"date": "2003-08-15", "close": 4.38309248, "volume": 71180.0}, {"date": "2003-08-18", "close": 4.3195152, "volume": 8778.0}, {"date": "2003-08-19", "close": 4.37935264, "volume": 55706.0}, {"date": "2003-08-20", "close": 4.3569136, "volume": 4278.0}, {"date": "2003-08-21", "close": 4.300816, "volume": 3423.0}, {"date": "2003-08-22", "close": 4.394312, "volume": 55807.0}, {"date": "2003-08-25", "close": 4.43919008, "volume": 398202.0}, {"date": "2003-08-26", "close": 4.4317104, "volume": 285579.0}, {"date": "2003-08-27", "close": 4.4130112, "volume": 11452.0}, {"date": "2003-08-28", "close": 4.5252064, "volume": 51550.0}, {"date": "2003-08-29", "close": 4.6934992, "volume": 112446.0}, {"date": "2003-09-01", "close": 4.6561008, "volume": 37023.0}, {"date": "2003-09-02", "close": 4.6374016, "volume": 29699.0}, {"date": "2003-09-03", "close": 4.6748, "volume": 30279.0}, {"date": "2003-09-04", "close": 4.6934992, "volume": 856.0}, {"date": "2003-09-05", "close": 4.71967808, "volume": 37371.0}, {"date": "2003-09-08", "close": 4.7869952, "volume": 89790.0}, {"date": "2003-09-09", "close": 4.861792, "volume": 30951.0}, {"date": "2003-09-10", "close": 4.78325536, "volume": 11121.0}, {"date": "2003-09-11", "close": 4.861792, "volume": 42849.0}, {"date": "2003-09-12", "close": 4.8804912, "volume": 37502.0}, {"date": "2003-09-15", "close": 4.861792, "volume": 40208.0}, {"date": "2003-09-16", "close": 4.9178896, "volume": 58749.0}, {"date": "2003-09-17", "close": 4.9178896, "volume": 3535.0}, {"date": "2003-09-18", "close": 4.90667008, "volume": 86993.0}, {"date": "2003-09-19", "close": 4.861792, "volume": 112371.0}, {"date": "2003-09-22", "close": 4.861792, "volume": 15485.0}, {"date": "2003-09-23", "close": 4.9178896, "volume": 27135.0}, {"date": "2003-09-24", "close": 4.9739872, "volume": 29584.0}, {"date": "2003-09-25", "close": 4.9739872, "volume": 16937.0}, {"date": "2003-09-26", "close": 4.99642624, "volume": 6391.0}, {"date": "2003-09-29", "close": 4.90667008, "volume": 4917.0}, {"date": "2003-09-30", "close": 4.8991904, "volume": 128768.0}, {"date": "2003-10-01", "close": 4.90667008, "volume": 21907.0}, {"date": "2003-10-02", "close": 4.955288, "volume": 27343.0}, {"date": "2003-10-03", "close": 4.8991904, "volume": 27980.0}, {"date": "2003-10-06", "close": 4.8991904, "volume": 2005.0}, {"date": "2003-10-07", "close": 4.9365888, "volume": 73950.0}, {"date": "2003-10-08", "close": 4.955288, "volume": 54700.0}, {"date": "2003-10-09", "close": 4.9365888, "volume": 13222.0}, {"date": "2003-10-10", "close": 4.9365888, "volume": 5476.0}, {"date": "2003-10-13", "close": 4.97024736, "volume": 23148.0}, {"date": "2003-10-14", "close": 4.94406848, "volume": 24661.0}, {"date": "2003-10-15", "close": 4.97772704, "volume": 25801.0}, {"date": "2003-10-16", "close": 4.99642624, "volume": 65562.0}, {"date": "2003-10-17", "close": 5.04130432, "volume": 58232.0}, {"date": "2003-10-20", "close": 5.04130432, "volume": 49788.0}, {"date": "2003-10-21", "close": 5.04130432, "volume": 119764.0}, {"date": "2003-10-22", "close": 4.9739872, "volume": 8022.0}, {"date": "2003-10-23", "close": 4.99642624, "volume": 20723.0}, {"date": "2003-10-24", "close": 5.00390592, "volume": 202856.0}, {"date": "2003-10-27", "close": 5.00390592, "volume": 439.0}, {"date": "2003-10-28", "close": 5.00390592, "volume": 4310.0}, {"date": "2003-10-29", "close": 5.00016608, "volume": 12894.0}, {"date": "2003-10-30", "close": 5.0113856, "volume": 7345.0}, {"date": "2003-10-31", "close": 5.0113856, "volume": 8073.0}, {"date": "2003-11-03", "close": 5.00390592, "volume": 62302.0}, {"date": "2003-11-04", "close": 5.00016608, "volume": 39817.0}, {"date": "2003-11-05", "close": 4.9926864, "volume": 12386.0}, {"date": "2003-11-06", "close": 5.0113856, "volume": 37226.0}, {"date": "2003-11-07", "close": 5.01512544, "volume": 18827.0}, {"date": "2003-11-10", "close": 5.01886528, "volume": 15685.0}, {"date": "2003-11-11", "close": 5.01886528, "volume": 7415.0}, {"date": "2003-11-12", "close": 5.0113856, "volume": 72375.0}, {"date": "2003-11-13", "close": 5.0113856, "volume": 15220.0}, {"date": "2003-11-14", "close": 5.01512544, "volume": 34983.0}, {"date": "2003-11-17", "close": 5.01512544, "volume": 20247.0}, {"date": "2003-11-18", "close": 5.0113856, "volume": 16404.0}, {"date": "2003-11-19", "close": 5.048784, "volume": 42681.0}, {"date": "2003-11-20", "close": 5.0861824, "volume": 5067.0}, {"date": "2003-11-21", "close": 5.048784, "volume": 10696.0}, {"date": "2003-11-24", "close": 5.08992224, "volume": 29622.0}, {"date": "2003-11-25", "close": 5.1048816, "volume": 4313.0}, {"date": "2003-11-26", "close": 5.0861824, "volume": 271645.0}, {"date": "2003-11-27", "close": 5.14228, "volume": 52275.0}, {"date": "2003-11-28", "close": 5.17219872, "volume": 22742.0}, {"date": "2003-12-01", "close": 5.17219872, "volume": 53465.0}, {"date": "2003-12-02", "close": 5.0861824, "volume": 108021.0}, {"date": "2003-12-03", "close": 5.08992224, "volume": 50441.0}, {"date": "2003-12-04", "close": 5.1048816, "volume": 43962.0}, {"date": "2003-12-05", "close": 5.1048816, "volume": 52013.0}, {"date": "2003-12-08", "close": 5.0861824, "volume": 96306.0}, {"date": "2003-12-09", "close": 5.0861824, "volume": 123457.0}, {"date": "2003-12-10", "close": 5.09740192, "volume": 22113.0}, {"date": "2003-12-11", "close": 5.0861824, "volume": 10696.0}, {"date": "2003-12-12", "close": 5.048784, "volume": 3353.0}, {"date": "2003-12-15", "close": 5.0113856, "volume": 26279.0}, {"date": "2003-12-16", "close": 4.9926864, "volume": 38178.0}, {"date": "2003-12-17", "close": 5.02260512, "volume": 26365.0}, {"date": "2003-12-18", "close": 5.048784, "volume": 13787.0}, {"date": "2003-12-19", "close": 5.01886528, "volume": 10046.0}, {"date": "2003-12-22", "close": 4.99642624, "volume": 22087.0}, {"date": "2003-12-23", "close": 5.0113856, "volume": 8067.0}, {"date": "2003-12-24", "close": 5.0300848, "volume": 2420.0}, {"date": "2003-12-29", "close": 5.048784, "volume": 2286.0}, {"date": "2003-12-30", "close": 5.0861824, "volume": 2685.0}, {"date": "2004-01-02", "close": 5.0861824, "volume": 4131.0}, {"date": "2004-01-05", "close": 5.0861824, "volume": 48828.0}, {"date": "2004-01-06", "close": 5.048784, "volume": 29186.0}, {"date": "2004-01-07", "close": 5.048784, "volume": 69129.0}, {"date": "2004-01-08", "close": 5.048784, "volume": 48224.0}, {"date": "2004-01-09", "close": 5.048784, "volume": 89509.0}, {"date": "2004-01-12", "close": 4.9739872, "volume": 14562.0}, {"date": "2004-01-13", "close": 5.01512544, "volume": 21613.0}, {"date": "2004-01-14", "close": 5.0113856, "volume": 30726.0}, {"date": "2004-01-15", "close": 5.048784, "volume": 12944.0}, {"date": "2004-01-16", "close": 5.0861824, "volume": 18164.0}, {"date": "2004-01-19", "close": 5.0861824, "volume": 15827.0}, {"date": "2004-01-20", "close": 5.0300848, "volume": 2594.0}, {"date": "2004-01-21", "close": 4.9739872, "volume": 5174.0}, {"date": "2004-01-22", "close": 4.9739872, "volume": 8535.0}, {"date": "2004-01-23", "close": 4.97772704, "volume": 18386.0}, {"date": "2004-01-27", "close": 4.97772704, "volume": 150571.0}, {"date": "2004-01-28", "close": 4.9739872, "volume": 8337.0}, {"date": "2004-01-29", "close": 4.94032864, "volume": 185390.0}, {"date": "2004-01-30", "close": 4.9178896, "volume": 11321.0}, {"date": "2004-02-02", "close": 4.9178896, "volume": 23894.0}, {"date": "2004-02-03", "close": 4.9365888, "volume": 29950.0}, {"date": "2004-02-04", "close": 4.9178896, "volume": 35641.0}, {"date": "2004-02-05", "close": 4.9178896, "volume": 27785.0}, {"date": "2004-02-06", "close": 4.9178896, "volume": 33509.0}, {"date": "2004-02-09", "close": 4.9178896, "volume": 6348.0}, {"date": "2004-02-10", "close": 4.92536928, "volume": 17675.0}, {"date": "2004-02-11", "close": 4.95154816, "volume": 17525.0}, {"date": "2004-02-12", "close": 4.9739872, "volume": 34927.0}, {"date": "2004-02-13", "close": 4.92910912, "volume": 31485.0}, {"date": "2004-02-16", "close": 4.9365888, "volume": 25670.0}, {"date": "2004-02-17", "close": 4.9365888, "volume": 29779.0}, {"date": "2004-02-18", "close": 4.9365888, "volume": 8741.0}, {"date": "2004-02-19", "close": 4.9365888, "volume": 52957.0}, {"date": "2004-02-20", "close": 4.94032864, "volume": 7313.0}, {"date": "2004-02-23", "close": 4.94032864, "volume": 37528.0}, {"date": "2004-02-24", "close": 4.94032864, "volume": 11712.0}, {"date": "2004-02-25", "close": 4.94032864, "volume": 46513.0}, {"date": "2004-02-26", "close": 4.8991904, "volume": 28932.0}, {"date": "2004-02-27", "close": 4.82065376, "volume": 24972.0}, {"date": "2004-03-01", "close": 4.6374016, "volume": 53077.0}, {"date": "2004-03-02", "close": 4.6561008, "volume": 30071.0}, {"date": "2004-03-03", "close": 4.6934992, "volume": 60556.0}, {"date": "2004-03-04", "close": 4.6561008, "volume": 43751.0}, {"date": "2004-03-05", "close": 4.6748, "volume": 9091.0}, {"date": "2004-03-08", "close": 4.67106016, "volume": 56291.0}, {"date": "2004-03-09", "close": 4.6561008, "volume": 49398.0}, {"date": "2004-03-10", "close": 4.6748, "volume": 37087.0}, {"date": "2004-03-11", "close": 4.6748, "volume": 80974.0}, {"date": "2004-03-12", "close": 4.65984064, "volume": 61099.0}, {"date": "2004-03-15", "close": 4.65984064, "volume": 32796.0}, {"date": "2004-03-16", "close": 4.65984064, "volume": 24022.0}, {"date": "2004-03-17", "close": 4.65984064, "volume": 34967.0}, {"date": "2004-03-18", "close": 4.68975936, "volume": 35015.0}, {"date": "2004-03-19", "close": 4.67853984, "volume": 36732.0}, {"date": "2004-03-22", "close": 4.6934992, "volume": 11209.0}, {"date": "2004-03-23", "close": 4.7121984, "volume": 6177.0}, {"date": "2004-03-24", "close": 4.67853984, "volume": 40095.0}, {"date": "2004-03-25", "close": 4.6748, "volume": 53107.0}, {"date": "2004-03-26", "close": 4.6748, "volume": 11420.0}, {"date": "2004-03-29", "close": 4.6748, "volume": 19808.0}, {"date": "2004-03-30", "close": 4.6748, "volume": 27007.0}, {"date": "2004-03-31", "close": 4.6748, "volume": 20375.0}, {"date": "2004-04-01", "close": 4.65984064, "volume": 25870.0}, {"date": "2004-04-02", "close": 4.57008448, "volume": 40307.0}, {"date": "2004-04-05", "close": 4.5626048, "volume": 60102.0}, {"date": "2004-04-06", "close": 4.487808, "volume": 64952.0}, {"date": "2004-04-07", "close": 4.51024704, "volume": 22188.0}, {"date": "2004-04-08", "close": 4.5065072, "volume": 43989.0}, {"date": "2004-04-13", "close": 4.5065072, "volume": 11872.0}, {"date": "2004-04-14", "close": 4.581304, "volume": 12300.0}, {"date": "2004-04-15", "close": 4.50276736, "volume": 34159.0}, {"date": "2004-04-16", "close": 4.4317104, "volume": 14707.0}, {"date": "2004-04-19", "close": 4.4317104, "volume": 7466.0}, {"date": "2004-04-20", "close": 4.3756128, "volume": 12046.0}, {"date": "2004-04-21", "close": 4.300816, "volume": 21795.0}, {"date": "2004-04-22", "close": 4.11756384, "volume": 13562.0}, {"date": "2004-04-23", "close": 4.0764256, "volume": 27049.0}, {"date": "2004-04-26", "close": 4.04276704, "volume": 18717.0}, {"date": "2004-04-27", "close": 4.0390272, "volume": 7391.0}, {"date": "2004-04-28", "close": 4.0577264, "volume": 9551.0}, {"date": "2004-04-29", "close": 4.0577264, "volume": 8607.0}, {"date": "2004-04-30", "close": 4.113824, "volume": 13257.0}, {"date": "2004-05-03", "close": 4.21105984, "volume": 8423.0}, {"date": "2004-05-04", "close": 4.1886208, "volume": 22095.0}, {"date": "2004-05-05", "close": 4.11756384, "volume": 80191.0}, {"date": "2004-05-06", "close": 4.113824, "volume": 13370.0}, {"date": "2004-05-07", "close": 4.06520608, "volume": 21886.0}, {"date": "2004-05-10", "close": 4.04276704, "volume": 14057.0}, {"date": "2004-05-11", "close": 4.04650688, "volume": 8297.0}, {"date": "2004-05-12", "close": 4.0577264, "volume": 20268.0}, {"date": "2004-05-13", "close": 4.113824, "volume": 1401.0}, {"date": "2004-05-14", "close": 4.0764256, "volume": 9776.0}, {"date": "2004-05-17", "close": 4.11756384, "volume": 26183.0}, {"date": "2004-05-18", "close": 4.12504352, "volume": 10466.0}, {"date": "2004-05-19", "close": 4.14000288, "volume": 1203.0}, {"date": "2004-05-20", "close": 4.14000288, "volume": 8557.0}, {"date": "2004-05-21", "close": 4.1512224, "volume": 15172.0}, {"date": "2004-05-24", "close": 4.1512224, "volume": 35469.0}, {"date": "2004-05-25", "close": 4.2821168, "volume": 8963.0}, {"date": "2004-05-26", "close": 4.2821168, "volume": 20570.0}, {"date": "2004-05-27", "close": 4.487808, "volume": 61529.0}, {"date": "2004-05-28", "close": 4.6000032, "volume": 30520.0}, {"date": "2004-05-31", "close": 4.59626336, "volume": 13137.0}, {"date": "2004-06-01", "close": 4.487808, "volume": 182668.0}, {"date": "2004-06-02", "close": 4.52894624, "volume": 4746.0}, {"date": "2004-06-03", "close": 4.57008448, "volume": 273675.0}, {"date": "2004-06-04", "close": 4.5252064, "volume": 25723.0}, {"date": "2004-06-07", "close": 4.54764544, "volume": 52168.0}, {"date": "2004-06-08", "close": 4.5626048, "volume": 129353.0}, {"date": "2004-06-09", "close": 4.44666976, "volume": 46499.0}, {"date": "2004-06-10", "close": 4.47284864, "volume": 11364.0}, {"date": "2004-06-11", "close": 4.45414944, "volume": 373561.0}, {"date": "2004-06-15", "close": 4.4504096, "volume": 29100.0}, {"date": "2004-06-16", "close": 4.4130112, "volume": 23902.0}, {"date": "2004-06-17", "close": 4.3756128, "volume": 21466.0}, {"date": "2004-06-18", "close": 4.3756128, "volume": 58452.0}, {"date": "2004-06-21", "close": 4.4504096, "volume": 425061.0}, {"date": "2004-06-22", "close": 4.5252064, "volume": 317602.0}, {"date": "2004-06-23", "close": 4.487808, "volume": 15415.0}, {"date": "2004-06-24", "close": 4.5252064, "volume": 22100.0}, {"date": "2004-06-25", "close": 4.51772672, "volume": 1337.0}, {"date": "2004-06-28", "close": 4.44666976, "volume": 4612.0}, {"date": "2004-06-29", "close": 4.487808, "volume": 37451.0}, {"date": "2004-06-30", "close": 4.487808, "volume": 19506.0}, {"date": "2004-07-01", "close": 4.487808, "volume": 13717.0}, {"date": "2004-07-02", "close": 4.4691088, "volume": 12530.0}, {"date": "2004-07-05", "close": 4.48032832, "volume": 9749.0}, {"date": "2004-07-06", "close": 4.4691088, "volume": 33766.0}, {"date": "2004-07-07", "close": 4.4504096, "volume": 9359.0}, {"date": "2004-07-08", "close": 4.4504096, "volume": 24924.0}, {"date": "2004-07-09", "close": 4.487808, "volume": 536354.0}, {"date": "2004-07-12", "close": 4.487808, "volume": 669117.0}, {"date": "2004-07-13", "close": 4.4504096, "volume": 20857.0}, {"date": "2004-07-14", "close": 4.5252064, "volume": 166143.0}, {"date": "2004-07-15", "close": 4.5626048, "volume": 47237.0}, {"date": "2004-07-16", "close": 4.6000032, "volume": 64441.0}, {"date": "2004-07-19", "close": 4.6374016, "volume": 44184.0}, {"date": "2004-07-20", "close": 4.581304, "volume": 32301.0}, {"date": "2004-07-21", "close": 4.6374016, "volume": 58978.0}, {"date": "2004-07-22", "close": 4.6374016, "volume": 22621.0}, {"date": "2004-07-23", "close": 4.6374016, "volume": 24071.0}, {"date": "2004-07-26", "close": 4.7495968, "volume": 48951.0}, {"date": "2004-07-27", "close": 4.7495968, "volume": 10837.0}, {"date": "2004-07-28", "close": 4.85805216, "volume": 88867.0}, {"date": "2004-07-29", "close": 4.8430928, "volume": 28028.0}, {"date": "2004-07-30", "close": 4.861792, "volume": 27632.0}, {"date": "2004-08-02", "close": 4.8991904, "volume": 17204.0}, {"date": "2004-08-03", "close": 4.9178896, "volume": 23905.0}, {"date": "2004-08-04", "close": 4.9365888, "volume": 93715.0}, {"date": "2004-08-05", "close": 4.9365888, "volume": 17800.0}, {"date": "2004-08-06", "close": 4.955288, "volume": 24424.0}, {"date": "2004-08-09", "close": 4.955288, "volume": 55837.0}, {"date": "2004-08-10", "close": 5.0300848, "volume": 10557.0}, {"date": "2004-08-11", "close": 4.955288, "volume": 4011.0}, {"date": "2004-08-12", "close": 4.955288, "volume": 22036.0}, {"date": "2004-08-13", "close": 4.94032864, "volume": 53550.0}, {"date": "2004-08-16", "close": 4.89171072, "volume": 16375.0}, {"date": "2004-08-17", "close": 4.8991904, "volume": 15420.0}, {"date": "2004-08-18", "close": 4.861792, "volume": 49898.0}, {"date": "2004-08-19", "close": 4.7121984, "volume": 2348.0}, {"date": "2004-08-20", "close": 4.8243936, "volume": 9147.0}, {"date": "2004-08-23", "close": 4.7495968, "volume": 9022.0}, {"date": "2004-08-24", "close": 4.82813344, "volume": 39970.0}, {"date": "2004-08-25", "close": 4.7121984, "volume": 21878.0}, {"date": "2004-08-26", "close": 4.8056944, "volume": 17707.0}, {"date": "2004-08-27", "close": 4.77203584, "volume": 13824.0}, {"date": "2004-08-30", "close": 4.7869952, "volume": 16183.0}, {"date": "2004-08-31", "close": 4.7869952, "volume": 17838.0}, {"date": "2004-09-01", "close": 4.7869952, "volume": 30646.0}, {"date": "2004-09-02", "close": 4.768296, "volume": 30143.0}, {"date": "2004-09-03", "close": 4.8056944, "volume": 22354.0}, {"date": "2004-09-06", "close": 4.768296, "volume": 7195.0}, {"date": "2004-09-07", "close": 4.7869952, "volume": 31394.0}, {"date": "2004-09-08", "close": 4.7869952, "volume": 13624.0}, {"date": "2004-09-09", "close": 4.79447488, "volume": 33362.0}, {"date": "2004-09-10", "close": 4.8243936, "volume": 42954.0}, {"date": "2004-09-13", "close": 4.8243936, "volume": 4428.0}, {"date": "2004-09-14", "close": 4.81691392, "volume": 12902.0}, {"date": "2004-09-15", "close": 4.8056944, "volume": 38937.0}, {"date": "2004-09-16", "close": 4.82065376, "volume": 77172.0}, {"date": "2004-09-17", "close": 4.7869952, "volume": 11431.0}, {"date": "2004-09-20", "close": 4.77203584, "volume": 22549.0}, {"date": "2004-09-21", "close": 4.7495968, "volume": 11158.0}, {"date": "2004-09-22", "close": 4.7121984, "volume": 12682.0}, {"date": "2004-09-23", "close": 4.7121984, "volume": 13019.0}, {"date": "2004-09-24", "close": 4.7495968, "volume": 33309.0}, {"date": "2004-09-27", "close": 4.71967808, "volume": 9057.0}, {"date": "2004-09-28", "close": 4.67853984, "volume": 14354.0}, {"date": "2004-09-29", "close": 4.6374016, "volume": 11543.0}, {"date": "2004-09-30", "close": 4.6561008, "volume": 17634.0}, {"date": "2004-10-01", "close": 4.7308976, "volume": 41053.0}, {"date": "2004-10-04", "close": 4.7308976, "volume": 1337.0}, {"date": "2004-10-05", "close": 4.7495968, "volume": 40167.0}, {"date": "2004-10-06", "close": 4.768296, "volume": 153953.0}, {"date": "2004-10-07", "close": 4.8243936, "volume": 47772.0}, {"date": "2004-10-08", "close": 4.861792, "volume": 33691.0}, {"date": "2004-10-11", "close": 4.8430928, "volume": 77172.0}, {"date": "2004-10-12", "close": 4.8243936, "volume": 84038.0}, {"date": "2004-10-13", "close": 4.8243936, "volume": 126441.0}, {"date": "2004-10-14", "close": 4.7869952, "volume": 418721.0}, {"date": "2004-10-15", "close": 4.8056944, "volume": 15616.0}, {"date": "2004-10-18", "close": 4.79821472, "volume": 35873.0}, {"date": "2004-10-19", "close": 4.8056944, "volume": 16578.0}, {"date": "2004-10-20", "close": 4.8243936, "volume": 6941.0}, {"date": "2004-10-21", "close": 4.7869952, "volume": 58441.0}, {"date": "2004-10-22", "close": 4.78325536, "volume": 41454.0}, {"date": "2004-10-25", "close": 4.75707648, "volume": 50093.0}, {"date": "2004-10-26", "close": 4.768296, "volume": 20175.0}, {"date": "2004-10-27", "close": 4.8430928, "volume": 45355.0}, {"date": "2004-10-28", "close": 4.861792, "volume": 86966.0}, {"date": "2004-10-29", "close": 4.84683264, "volume": 4522.0}, {"date": "2004-11-01", "close": 4.81691392, "volume": 17696.0}, {"date": "2004-11-02", "close": 4.8243936, "volume": 21103.0}, {"date": "2004-11-03", "close": 4.8243936, "volume": 17723.0}, {"date": "2004-11-04", "close": 4.7869952, "volume": 10888.0}, {"date": "2004-11-05", "close": 4.7869952, "volume": 15455.0}, {"date": "2004-11-08", "close": 4.8243936, "volume": 18899.0}, {"date": "2004-11-09", "close": 4.82065376, "volume": 13233.0}, {"date": "2004-11-10", "close": 4.80943424, "volume": 45360.0}, {"date": "2004-11-11", "close": 4.83935296, "volume": 41226.0}, {"date": "2004-11-12", "close": 4.9926864, "volume": 53783.0}, {"date": "2004-11-15", "close": 4.8991904, "volume": 41291.0}, {"date": "2004-11-16", "close": 4.8804912, "volume": 1741.0}, {"date": "2004-11-17", "close": 4.8991904, "volume": 32330.0}, {"date": "2004-11-18", "close": 4.8991904, "volume": 16888.0}, {"date": "2004-11-19", "close": 4.93284896, "volume": 2404.0}, {"date": "2004-11-22", "close": 4.9739872, "volume": 10939.0}, {"date": "2004-11-23", "close": 5.048784, "volume": 23624.0}, {"date": "2004-11-24", "close": 4.9926864, "volume": 96071.0}, {"date": "2004-11-25", "close": 4.95154816, "volume": 82009.0}, {"date": "2004-11-26", "close": 4.9739872, "volume": 29081.0}, {"date": "2004-11-29", "close": 4.91040992, "volume": 46537.0}, {"date": "2004-11-30", "close": 4.9365888, "volume": 23303.0}, {"date": "2004-12-01", "close": 4.9365888, "volume": 21512.0}, {"date": "2004-12-02", "close": 4.9365888, "volume": 48200.0}, {"date": "2004-12-03", "close": 4.8991904, "volume": 139463.0}, {"date": "2004-12-06", "close": 4.8991904, "volume": 25212.0}, {"date": "2004-12-07", "close": 4.86553184, "volume": 41397.0}, {"date": "2004-12-08", "close": 4.86553184, "volume": 191853.0}, {"date": "2004-12-09", "close": 4.861792, "volume": 48430.0}, {"date": "2004-12-10", "close": 4.9739872, "volume": 55604.0}, {"date": "2004-12-13", "close": 4.861792, "volume": 15241.0}, {"date": "2004-12-14", "close": 4.89171072, "volume": 58946.0}, {"date": "2004-12-15", "close": 4.861792, "volume": 14661.0}, {"date": "2004-12-16", "close": 4.86553184, "volume": 15490.0}, {"date": "2004-12-17", "close": 4.861792, "volume": 31512.0}, {"date": "2004-12-20", "close": 4.91040992, "volume": 26236.0}, {"date": "2004-12-21", "close": 4.8991904, "volume": 27434.0}, {"date": "2004-12-22", "close": 4.88423104, "volume": 28581.0}, {"date": "2004-12-23", "close": 4.89545056, "volume": 77482.0}, {"date": "2004-12-24", "close": 4.861792, "volume": 11359.0}, {"date": "2004-12-29", "close": 4.9178896, "volume": 12455.0}, {"date": "2004-12-30", "close": 4.9365888, "volume": 4278.0}, {"date": "2004-12-31", "close": 4.9365888, "volume": 936.0}, {"date": "2005-01-04", "close": 4.94406848, "volume": 12134.0}, {"date": "2005-01-05", "close": 4.9365888, "volume": 13658.0}, {"date": "2005-01-06", "close": 4.90293024, "volume": 7591.0}, {"date": "2005-01-07", "close": 4.88797088, "volume": 15375.0}, {"date": "2005-01-10", "close": 4.88423104, "volume": 25391.0}, {"date": "2005-01-11", "close": 4.92910912, "volume": 42069.0}, {"date": "2005-01-12", "close": 4.9365888, "volume": 9113.0}, {"date": "2005-01-13", "close": 4.955288, "volume": 23111.0}, {"date": "2005-01-14", "close": 4.955288, "volume": 17707.0}, {"date": "2005-01-17", "close": 5.00764576, "volume": 18672.0}, {"date": "2005-01-18", "close": 4.96276768, "volume": 8752.0}, {"date": "2005-01-19", "close": 4.94406848, "volume": 19790.0}, {"date": "2005-01-20", "close": 4.955288, "volume": 40159.0}, {"date": "2005-01-21", "close": 4.9739872, "volume": 10867.0}, {"date": "2005-01-24", "close": 4.95154816, "volume": 18985.0}, {"date": "2005-01-25", "close": 4.9739872, "volume": 93646.0}, {"date": "2005-01-27", "close": 5.00390592, "volume": 12273.0}, {"date": "2005-01-28", "close": 5.048784, "volume": 81506.0}, {"date": "2005-01-31", "close": 5.04130432, "volume": 59396.0}, {"date": "2005-02-01", "close": 5.11236128, "volume": 43903.0}, {"date": "2005-02-02", "close": 5.1235808, "volume": 41932.0}, {"date": "2005-02-03", "close": 5.2731744, "volume": 282255.0}, {"date": "2005-02-04", "close": 5.2731744, "volume": 102210.0}, {"date": "2005-02-07", "close": 5.2731744, "volume": 113088.0}, {"date": "2005-02-08", "close": 5.27691424, "volume": 45050.0}, {"date": "2005-02-09", "close": 5.2918736, "volume": 46411.0}, {"date": "2005-02-10", "close": 5.26195488, "volume": 35298.0}, {"date": "2005-02-11", "close": 5.2544752, "volume": 2848.0}, {"date": "2005-02-14", "close": 5.24325568, "volume": 54735.0}, {"date": "2005-02-15", "close": 5.25821504, "volume": 19701.0}, {"date": "2005-02-16", "close": 5.23951584, "volume": 89023.0}, {"date": "2005-02-17", "close": 5.2544752, "volume": 39611.0}, {"date": "2005-02-18", "close": 5.3105728, "volume": 159119.0}, {"date": "2005-02-21", "close": 5.2731744, "volume": 7575.0}, {"date": "2005-02-22", "close": 5.2731744, "volume": 10904.0}, {"date": "2005-02-23", "close": 5.235776, "volume": 26547.0}, {"date": "2005-02-24", "close": 5.1983776, "volume": 50133.0}, {"date": "2005-02-25", "close": 5.1235808, "volume": 213234.0}, {"date": "2005-02-28", "close": 5.1235808, "volume": 53187.0}, {"date": "2005-03-01", "close": 5.08244256, "volume": 30742.0}, {"date": "2005-03-02", "close": 5.0300848, "volume": 103111.0}, {"date": "2005-03-03", "close": 5.08244256, "volume": 115294.0}, {"date": "2005-03-04", "close": 4.99642624, "volume": 83247.0}, {"date": "2005-03-07", "close": 5.02260512, "volume": 211760.0}, {"date": "2005-03-08", "close": 5.1609792, "volume": 52850.0}, {"date": "2005-03-09", "close": 5.048784, "volume": 25707.0}, {"date": "2005-03-10", "close": 5.048784, "volume": 4225.0}, {"date": "2005-03-11", "close": 5.1235808, "volume": 25667.0}, {"date": "2005-03-14", "close": 5.1048816, "volume": 2019.0}, {"date": "2005-03-15", "close": 5.05252384, "volume": 50232.0}, {"date": "2005-03-16", "close": 5.235776, "volume": 83322.0}, {"date": "2005-03-17", "close": 5.1609792, "volume": 8864.0}, {"date": "2005-03-18", "close": 5.0861824, "volume": 24461.0}, {"date": "2005-03-21", "close": 5.1609792, "volume": 47219.0}, {"date": "2005-03-22", "close": 5.14228, "volume": 9225.0}, {"date": "2005-03-23", "close": 5.21333696, "volume": 27111.0}, {"date": "2005-03-24", "close": 5.14975968, "volume": 34461.0}, {"date": "2005-03-29", "close": 5.1796784, "volume": 55577.0}, {"date": "2005-03-30", "close": 5.18341824, "volume": 17931.0}, {"date": "2005-03-31", "close": 5.18341824, "volume": 18244.0}, {"date": "2005-04-01", "close": 5.1983776, "volume": 35881.0}, {"date": "2005-04-04", "close": 5.2170768, "volume": 53435.0}, {"date": "2005-04-05", "close": 5.1983776, "volume": 37967.0}, {"date": "2005-04-06", "close": 5.235776, "volume": 4960.0}, {"date": "2005-04-07", "close": 5.235776, "volume": 14498.0}, {"date": "2005-04-08", "close": 5.1983776, "volume": 32199.0}, {"date": "2005-04-11", "close": 5.2170768, "volume": 17675.0}, {"date": "2005-04-12", "close": 5.2170768, "volume": 13089.0}, {"date": "2005-04-13", "close": 5.1983776, "volume": 5096.0}, {"date": "2005-04-14", "close": 5.1796784, "volume": 17969.0}, {"date": "2005-04-15", "close": 5.15349952, "volume": 13006.0}, {"date": "2005-04-18", "close": 5.0861824, "volume": 10107.0}, {"date": "2005-04-19", "close": 5.0113856, "volume": 15958.0}, {"date": "2005-04-20", "close": 4.90293024, "volume": 6008.0}, {"date": "2005-04-21", "close": 4.9739872, "volume": 6375.0}, {"date": "2005-04-22", "close": 4.861792, "volume": 3733.0}, {"date": "2005-04-26", "close": 4.85431232, "volume": 17955.0}, {"date": "2005-04-28", "close": 4.85431232, "volume": 24445.0}, {"date": "2005-04-29", "close": 4.861792, "volume": 81455.0}, {"date": "2005-05-02", "close": 4.85057248, "volume": 4546.0}, {"date": "2005-05-03", "close": 4.7308976, "volume": 26728.0}, {"date": "2005-05-04", "close": 4.7121984, "volume": 35296.0}, {"date": "2005-05-05", "close": 4.300816, "volume": 85472.0}, {"date": "2005-05-06", "close": 4.2260192, "volume": 34975.0}, {"date": "2005-05-09", "close": 4.0951248, "volume": 115561.0}, {"date": "2005-05-10", "close": 4.03154752, "volume": 90846.0}, {"date": "2005-05-11", "close": 4.11008416, "volume": 45959.0}, {"date": "2005-05-12", "close": 4.0390272, "volume": 25878.0}, {"date": "2005-05-13", "close": 4.113824, "volume": 12613.0}, {"date": "2005-05-16", "close": 4.0764256, "volume": 4679.0}, {"date": "2005-05-17", "close": 4.05398656, "volume": 41793.0}, {"date": "2005-05-18", "close": 3.9829296, "volume": 39429.0}, {"date": "2005-05-19", "close": 4.0016288, "volume": 44120.0}, {"date": "2005-05-20", "close": 3.9829296, "volume": 25937.0}, {"date": "2005-05-23", "close": 4.0764256, "volume": 60973.0}, {"date": "2005-05-24", "close": 4.0390272, "volume": 54756.0}, {"date": "2005-05-25", "close": 4.1512224, "volume": 92063.0}, {"date": "2005-05-26", "close": 4.2447184, "volume": 40387.0}, {"date": "2005-05-27", "close": 4.113824, "volume": 39018.0}, {"date": "2005-05-30", "close": 4.20732, "volume": 30951.0}, {"date": "2005-05-31", "close": 4.25967776, "volume": 8022.0}, {"date": "2005-06-01", "close": 4.1699216, "volume": 20950.0}, {"date": "2005-06-02", "close": 4.06146624, "volume": 8955.0}, {"date": "2005-06-03", "close": 3.926832, "volume": 50171.0}, {"date": "2005-06-06", "close": 4.020328, "volume": 27942.0}, {"date": "2005-06-07", "close": 4.01658816, "volume": 19974.0}, {"date": "2005-06-08", "close": 4.113824, "volume": 25039.0}, {"date": "2005-06-09", "close": 4.1325232, "volume": 54403.0}, {"date": "2005-06-10", "close": 4.1325232, "volume": 38360.0}, {"date": "2005-06-14", "close": 4.3382144, "volume": 57387.0}, {"date": "2005-06-15", "close": 4.36813312, "volume": 30116.0}, {"date": "2005-06-16", "close": 4.37187296, "volume": 2735.0}, {"date": "2005-06-17", "close": 4.3756128, "volume": 35991.0}, {"date": "2005-06-20", "close": 4.37935264, "volume": 22022.0}, {"date": "2005-06-21", "close": 4.3756128, "volume": 48299.0}, {"date": "2005-06-22", "close": 4.34195424, "volume": 45202.0}, {"date": "2005-06-23", "close": 4.2821168, "volume": 17848.0}, {"date": "2005-06-24", "close": 4.28959648, "volume": 34937.0}, {"date": "2005-06-27", "close": 4.2260192, "volume": 34809.0}, {"date": "2005-06-28", "close": 4.23723872, "volume": 2337.0}, {"date": "2005-06-29", "close": 4.22227936, "volume": 20242.0}, {"date": "2005-06-30", "close": 4.33073472, "volume": 57235.0}, {"date": "2005-07-01", "close": 4.3569136, "volume": 10845.0}, {"date": "2005-07-04", "close": 4.34569408, "volume": 18065.0}, {"date": "2005-07-05", "close": 4.34943392, "volume": 26817.0}, {"date": "2005-07-06", "close": 4.34569408, "volume": 12166.0}, {"date": "2005-07-07", "close": 4.21853952, "volume": 24113.0}, {"date": "2005-07-08", "close": 4.25593792, "volume": 5725.0}, {"date": "2005-07-11", "close": 4.300816, "volume": 21030.0}, {"date": "2005-07-12", "close": 4.2260192, "volume": 20712.0}, {"date": "2005-07-13", "close": 4.113824, "volume": 41625.0}, {"date": "2005-07-14", "close": 4.17740128, "volume": 11051.0}, {"date": "2005-07-15", "close": 4.17740128, "volume": 7984.0}, {"date": "2005-07-18", "close": 4.1886208, "volume": 61869.0}, {"date": "2005-07-19", "close": 4.19236064, "volume": 33095.0}, {"date": "2005-07-20", "close": 4.19236064, "volume": 13105.0}, {"date": "2005-07-21", "close": 4.20732, "volume": 6653.0}, {"date": "2005-07-22", "close": 4.2260192, "volume": 24111.0}, {"date": "2005-07-25", "close": 4.2447184, "volume": 18453.0}, {"date": "2005-07-26", "close": 4.2447184, "volume": 24421.0}, {"date": "2005-07-27", "close": 4.2634176, "volume": 32870.0}, {"date": "2005-07-28", "close": 4.30455584, "volume": 44751.0}, {"date": "2005-07-29", "close": 4.28585664, "volume": 14452.0}, {"date": "2005-08-01", "close": 4.3382144, "volume": 42459.0}, {"date": "2005-08-02", "close": 4.5065072, "volume": 74006.0}, {"date": "2005-08-03", "close": 4.5252064, "volume": 23202.0}, {"date": "2005-08-04", "close": 4.394312, "volume": 31865.0}, {"date": "2005-08-05", "close": 4.394312, "volume": 7006.0}, {"date": "2005-08-08", "close": 4.42797056, "volume": 25571.0}, {"date": "2005-08-09", "close": 4.4504096, "volume": 32015.0}, {"date": "2005-08-10", "close": 4.4504096, "volume": 28143.0}, {"date": "2005-08-11", "close": 4.36065344, "volume": 3997.0}, {"date": "2005-08-12", "close": 4.394312, "volume": 32905.0}, {"date": "2005-08-15", "close": 4.36813312, "volume": 39601.0}, {"date": "2005-08-16", "close": 4.36813312, "volume": 44759.0}, {"date": "2005-08-17", "close": 4.37187296, "volume": 7877.0}, {"date": "2005-08-18", "close": 4.3756128, "volume": 11960.0}, {"date": "2005-08-19", "close": 4.36813312, "volume": 40443.0}, {"date": "2005-08-22", "close": 4.37187296, "volume": 16632.0}, {"date": "2005-08-23", "close": 4.3756128, "volume": 57208.0}, {"date": "2005-08-24", "close": 4.3756128, "volume": 23132.0}, {"date": "2005-08-25", "close": 4.3756128, "volume": 29771.0}, {"date": "2005-08-26", "close": 4.40927136, "volume": 154357.0}, {"date": "2005-08-29", "close": 4.394312, "volume": 76626.0}, {"date": "2005-08-30", "close": 4.4317104, "volume": 47705.0}, {"date": "2005-08-31", "close": 4.487808, "volume": 22939.0}, {"date": "2005-09-01", "close": 4.4691088, "volume": 20608.0}, {"date": "2005-09-02", "close": 4.4317104, "volume": 59468.0}, {"date": "2005-09-05", "close": 4.4691088, "volume": 20220.0}, {"date": "2005-09-06", "close": 4.41675104, "volume": 4182.0}, {"date": "2005-09-07", "close": 4.4130112, "volume": 11506.0}, {"date": "2005-09-08", "close": 4.3382144, "volume": 8230.0}, {"date": "2005-09-09", "close": 4.300816, "volume": 7209.0}, {"date": "2005-09-12", "close": 4.2821168, "volume": 11904.0}, {"date": "2005-09-13", "close": 4.1512224, "volume": 13570.0}, {"date": "2005-09-14", "close": 4.1699216, "volume": 23429.0}, {"date": "2005-09-15", "close": 4.1512224, "volume": 22065.0}, {"date": "2005-09-16", "close": 4.2260192, "volume": 30539.0}, {"date": "2005-09-19", "close": 4.1512224, "volume": 13509.0}, {"date": "2005-09-20", "close": 4.1512224, "volume": 20100.0}, {"date": "2005-09-21", "close": 4.1512224, "volume": 18696.0}, {"date": "2005-09-22", "close": 4.1512224, "volume": 13870.0}, {"date": "2005-09-23", "close": 4.1699216, "volume": 24865.0}, {"date": "2005-09-26", "close": 4.1699216, "volume": 17830.0}, {"date": "2005-09-27", "close": 4.1512224, "volume": 10147.0}, {"date": "2005-09-28", "close": 4.1512224, "volume": 26734.0}, {"date": "2005-09-29", "close": 4.1699216, "volume": 25908.0}, {"date": "2005-09-30", "close": 4.2260192, "volume": 17736.0}, {"date": "2005-10-03", "close": 4.1512224, "volume": 2005.0}, {"date": "2005-10-04", "close": 4.20732, "volume": 9573.0}, {"date": "2005-10-05", "close": 4.20732, "volume": 28849.0}, {"date": "2005-10-06", "close": 4.1512224, "volume": 32087.0}, {"date": "2005-10-07", "close": 4.15870208, "volume": 14840.0}, {"date": "2005-10-10", "close": 4.1512224, "volume": 22774.0}, {"date": "2005-10-11", "close": 4.113824, "volume": 13420.0}, {"date": "2005-10-12", "close": 4.113824, "volume": 13458.0}, {"date": "2005-10-13", "close": 4.08016544, "volume": 13650.0}, {"date": "2005-10-14", "close": 4.03528736, "volume": 43291.0}, {"date": "2005-10-17", "close": 4.0577264, "volume": 25268.0}, {"date": "2005-10-18", "close": 4.0764256, "volume": 37298.0}, {"date": "2005-10-19", "close": 4.08016544, "volume": 6396.0}, {"date": "2005-10-20", "close": 4.113824, "volume": 7043.0}, {"date": "2005-10-21", "close": 4.0577264, "volume": 11081.0}, {"date": "2005-10-24", "close": 4.0577264, "volume": 22766.0}, {"date": "2005-10-25", "close": 4.06894592, "volume": 3102.0}, {"date": "2005-10-26", "close": 4.0577264, "volume": 14244.0}, {"date": "2005-10-27", "close": 4.0577264, "volume": 18768.0}, {"date": "2005-10-28", "close": 4.06894592, "volume": 2968.0}, {"date": "2005-10-31", "close": 4.0764256, "volume": 17113.0}, {"date": "2005-11-01", "close": 4.01284832, "volume": 5530.0}, {"date": "2005-11-02", "close": 3.9642304, "volume": 12698.0}, {"date": "2005-11-03", "close": 3.926832, "volume": 35143.0}, {"date": "2005-11-04", "close": 4.1886208, "volume": 37667.0}, {"date": "2005-11-07", "close": 4.1512224, "volume": 12899.0}, {"date": "2005-11-08", "close": 4.1512224, "volume": 3289.0}, {"date": "2005-11-09", "close": 4.113824, "volume": 6078.0}, {"date": "2005-11-10", "close": 4.020328, "volume": 14265.0}, {"date": "2005-11-11", "close": 3.8707344, "volume": 11455.0}, {"date": "2005-11-14", "close": 4.0016288, "volume": 25450.0}, {"date": "2005-11-16", "close": 3.99414912, "volume": 17915.0}, {"date": "2005-11-17", "close": 4.0016288, "volume": 5273.0}, {"date": "2005-11-18", "close": 4.113824, "volume": 16592.0}, {"date": "2005-11-21", "close": 4.0951248, "volume": 15284.0}, {"date": "2005-11-22", "close": 4.14374272, "volume": 23153.0}, {"date": "2005-11-23", "close": 3.9829296, "volume": 54895.0}, {"date": "2005-11-24", "close": 3.9642304, "volume": 3075.0}, {"date": "2005-11-25", "close": 4.1512224, "volume": 34400.0}, {"date": "2005-11-28", "close": 4.113824, "volume": 14498.0}, {"date": "2005-11-29", "close": 4.1512224, "volume": 21544.0}, {"date": "2005-11-30", "close": 4.113824, "volume": 27151.0}, {"date": "2005-12-01", "close": 4.113824, "volume": 18755.0}, {"date": "2005-12-02", "close": 4.0951248, "volume": 14747.0}, {"date": "2005-12-05", "close": 4.11008416, "volume": 23065.0}, {"date": "2005-12-08", "close": 3.9829296, "volume": 28961.0}, {"date": "2005-12-09", "close": 3.95301088, "volume": 24825.0}, {"date": "2005-12-12", "close": 3.99040928, "volume": 3741.0}, {"date": "2005-12-13", "close": 3.97918976, "volume": 7998.0}, {"date": "2005-12-14", "close": 3.9829296, "volume": 3019.0}, {"date": "2005-12-15", "close": 4.0951248, "volume": 19990.0}, {"date": "2005-12-16", "close": 3.97918976, "volume": 401.0}, {"date": "2005-12-19", "close": 4.113824, "volume": 10142.0}, {"date": "2005-12-20", "close": 3.926832, "volume": 9658.0}, {"date": "2005-12-21", "close": 4.0764256, "volume": 17787.0}, {"date": "2005-12-22", "close": 3.96797024, "volume": 4669.0}, {"date": "2005-12-23", "close": 4.0577264, "volume": 21771.0}, {"date": "2005-12-28", "close": 4.01658816, "volume": 4123.0}, {"date": "2005-12-29", "close": 4.07268576, "volume": 7246.0}, {"date": "2005-12-30", "close": 4.0390272, "volume": 12273.0}, {"date": "2006-01-03", "close": 4.00910848, "volume": 9939.0}, {"date": "2006-01-04", "close": 4.00910848, "volume": 6605.0}, {"date": "2006-01-05", "close": 4.03528736, "volume": 9049.0}, {"date": "2006-01-06", "close": 3.9829296, "volume": 13463.0}, {"date": "2006-01-09", "close": 3.9642304, "volume": 28536.0}, {"date": "2006-01-10", "close": 3.9829296, "volume": 3923.0}, {"date": "2006-01-11", "close": 3.95301088, "volume": 13279.0}, {"date": "2006-01-12", "close": 3.95301088, "volume": 18918.0}, {"date": "2006-01-13", "close": 3.91187264, "volume": 13415.0}, {"date": "2006-01-16", "close": 3.93431168, "volume": 24322.0}, {"date": "2006-01-17", "close": 3.926832, "volume": 29210.0}, {"date": "2006-01-18", "close": 3.926832, "volume": 11027.0}, {"date": "2006-01-19", "close": 3.926832, "volume": 17541.0}, {"date": "2006-01-20", "close": 3.926832, "volume": 42488.0}, {"date": "2006-01-23", "close": 3.92309216, "volume": 32052.0}, {"date": "2006-01-24", "close": 3.90439296, "volume": 22886.0}, {"date": "2006-01-25", "close": 3.833336, "volume": 28638.0}, {"date": "2006-01-27", "close": 3.833336, "volume": 64214.0}, {"date": "2006-01-30", "close": 3.73984, "volume": 50368.0}, {"date": "2006-01-31", "close": 3.84829536, "volume": 99379.0}, {"date": "2006-02-01", "close": 3.7772384, "volume": 30747.0}, {"date": "2006-02-02", "close": 3.7772384, "volume": 66848.0}, {"date": "2006-02-03", "close": 3.7772384, "volume": 56821.0}, {"date": "2006-02-06", "close": 3.8894336, "volume": 85279.0}, {"date": "2006-02-07", "close": 3.8894336, "volume": 34231.0}, {"date": "2006-02-08", "close": 3.78097824, "volume": 16666.0}, {"date": "2006-02-09", "close": 3.90439296, "volume": 30186.0}, {"date": "2006-02-10", "close": 3.9081328, "volume": 41531.0}, {"date": "2006-02-13", "close": 3.9829296, "volume": 61508.0}, {"date": "2006-02-14", "close": 4.0390272, "volume": 39109.0}, {"date": "2006-02-15", "close": 4.1886208, "volume": 52508.0}, {"date": "2006-02-16", "close": 4.20732, "volume": 15581.0}, {"date": "2006-02-17", "close": 4.0577264, "volume": 65730.0}, {"date": "2006-02-20", "close": 4.0577264, "volume": 24038.0}, {"date": "2006-02-21", "close": 4.1512224, "volume": 20832.0}, {"date": "2006-02-22", "close": 4.1699216, "volume": 58355.0}, {"date": "2006-02-23", "close": 4.22975904, "volume": 62086.0}, {"date": "2006-02-24", "close": 4.32325504, "volume": 106689.0}, {"date": "2006-02-27", "close": 4.300816, "volume": 42210.0}, {"date": "2006-02-28", "close": 4.34569408, "volume": 34873.0}, {"date": "2006-03-01", "close": 4.300816, "volume": 37007.0}, {"date": "2006-03-02", "close": 4.32699488, "volume": 113938.0}, {"date": "2006-03-03", "close": 4.3195152, "volume": 70987.0}, {"date": "2006-03-06", "close": 4.3382144, "volume": 27531.0}, {"date": "2006-03-07", "close": 4.300816, "volume": 2628.0}, {"date": "2006-03-08", "close": 4.3195152, "volume": 33402.0}, {"date": "2006-03-09", "close": 4.3195152, "volume": 2193.0}, {"date": "2006-03-10", "close": 4.3195152, "volume": 3115.0}, {"date": "2006-03-13", "close": 4.3382144, "volume": 52208.0}, {"date": "2006-03-14", "close": 4.3756128, "volume": 56989.0}, {"date": "2006-03-15", "close": 4.300816, "volume": 26258.0}, {"date": "2006-03-16", "close": 4.300816, "volume": 25367.0}, {"date": "2006-03-17", "close": 4.300816, "volume": 17691.0}, {"date": "2006-03-20", "close": 4.3195152, "volume": 19407.0}, {"date": "2006-03-21", "close": 4.2821168, "volume": 17923.0}, {"date": "2006-03-22", "close": 4.1886208, "volume": 23105.0}, {"date": "2006-03-23", "close": 4.1886208, "volume": 22129.0}, {"date": "2006-03-24", "close": 4.113824, "volume": 5749.0}, {"date": "2006-03-27", "close": 4.113824, "volume": 6939.0}, {"date": "2006-03-28", "close": 4.113824, "volume": 13551.0}, {"date": "2006-03-29", "close": 4.113824, "volume": 21659.0}, {"date": "2006-03-30", "close": 4.0951248, "volume": 17447.0}, {"date": "2006-03-31", "close": 4.113824, "volume": 25220.0}, {"date": "2006-04-03", "close": 4.15496224, "volume": 12805.0}, {"date": "2006-04-04", "close": 4.08016544, "volume": 3877.0}, {"date": "2006-04-05", "close": 4.113824, "volume": 5412.0}, {"date": "2006-04-06", "close": 4.0764256, "volume": 8450.0}, {"date": "2006-04-07", "close": 4.0390272, "volume": 46708.0}, {"date": "2006-04-10", "close": 4.08764512, "volume": 33568.0}, {"date": "2006-04-11", "close": 4.0764256, "volume": 735.0}, {"date": "2006-04-13", "close": 4.08764512, "volume": 8663.0}, {"date": "2006-04-18", "close": 4.0390272, "volume": 15597.0}, {"date": "2006-04-19", "close": 4.00536864, "volume": 70278.0}, {"date": "2006-04-20", "close": 4.0016288, "volume": 14225.0}, {"date": "2006-04-21", "close": 4.0016288, "volume": 29825.0}, {"date": "2006-04-24", "close": 3.96797024, "volume": 21025.0}, {"date": "2006-04-26", "close": 3.9642304, "volume": 177050.0}, {"date": "2006-04-27", "close": 3.9455312, "volume": 81167.0}, {"date": "2006-04-28", "close": 3.8894336, "volume": 64682.0}, {"date": "2006-05-01", "close": 3.8894336, "volume": 83191.0}, {"date": "2006-05-02", "close": 3.8894336, "volume": 257631.0}, {"date": "2006-05-03", "close": 3.8707344, "volume": 34106.0}, {"date": "2006-05-04", "close": 3.85951488, "volume": 42496.0}, {"date": "2006-05-05", "close": 3.79967744, "volume": 21049.0}, {"date": "2006-05-08", "close": 3.76227904, "volume": 50970.0}, {"date": "2006-05-09", "close": 3.8146368, "volume": 25496.0}, {"date": "2006-05-10", "close": 3.8520352, "volume": 25012.0}, {"date": "2006-05-11", "close": 3.7959376, "volume": 18961.0}, {"date": "2006-05-12", "close": 3.7585392, "volume": 52687.0}, {"date": "2006-05-15", "close": 3.73236032, "volume": 18108.0}, {"date": "2006-05-16", "close": 3.6650432, "volume": 52090.0}, {"date": "2006-05-17", "close": 3.646344, "volume": 29667.0}, {"date": "2006-05-18", "close": 3.6276448, "volume": 45288.0}, {"date": "2006-05-19", "close": 3.62390496, "volume": 14851.0}, {"date": "2006-05-22", "close": 3.6089456, "volume": 48277.0}, {"date": "2006-05-23", "close": 3.646344, "volume": 20693.0}, {"date": "2006-05-24", "close": 3.63886432, "volume": 41168.0}, {"date": "2006-05-25", "close": 3.63512448, "volume": 11345.0}, {"date": "2006-05-26", "close": 3.6276448, "volume": 17388.0}, {"date": "2006-05-29", "close": 3.6089456, "volume": 4104.0}, {"date": "2006-05-30", "close": 3.5902464, "volume": 33683.0}, {"date": "2006-05-31", "close": 3.6089456, "volume": 26199.0}, {"date": "2006-06-01", "close": 3.73610016, "volume": 58353.0}, {"date": "2006-06-02", "close": 3.7772384, "volume": 64792.0}, {"date": "2006-06-05", "close": 3.6650432, "volume": 99352.0}, {"date": "2006-06-06", "close": 3.64260416, "volume": 9139.0}, {"date": "2006-06-07", "close": 3.6089456, "volume": 18872.0}, {"date": "2006-06-08", "close": 3.6089456, "volume": 12115.0}, {"date": "2006-06-09", "close": 3.61268544, "volume": 35774.0}, {"date": "2006-06-13", "close": 3.4406528, "volume": 16322.0}, {"date": "2006-06-14", "close": 3.31349824, "volume": 51689.0}, {"date": "2006-06-15", "close": 3.27609984, "volume": 61262.0}, {"date": "2006-06-16", "close": 3.28357952, "volume": 32980.0}, {"date": "2006-06-19", "close": 3.365856, "volume": 20808.0}, {"date": "2006-06-20", "close": 3.2910592, "volume": 24980.0}, {"date": "2006-06-21", "close": 3.2349616, "volume": 131963.0}, {"date": "2006-06-22", "close": 3.1414656, "volume": 103320.0}, {"date": "2006-06-23", "close": 3.1227664, "volume": 198137.0}, {"date": "2006-06-26", "close": 3.0666688, "volume": 118537.0}, {"date": "2006-06-27", "close": 3.0292704, "volume": 100384.0}, {"date": "2006-06-28", "close": 3.0479696, "volume": 128372.0}, {"date": "2006-06-29", "close": 3.01431104, "volume": 87095.0}, {"date": "2006-06-30", "close": 3.05170944, "volume": 133153.0}, {"date": "2006-07-03", "close": 3.11528672, "volume": 5679.0}, {"date": "2006-07-04", "close": 3.12650624, "volume": 23910.0}, {"date": "2006-07-05", "close": 3.22000224, "volume": 29803.0}, {"date": "2006-07-06", "close": 3.26488032, "volume": 18937.0}, {"date": "2006-07-07", "close": 3.31349824, "volume": 16081.0}, {"date": "2006-07-10", "close": 3.3284576, "volume": 31098.0}, {"date": "2006-07-11", "close": 3.365856, "volume": 25715.0}, {"date": "2006-07-12", "close": 3.365856, "volume": 14351.0}, {"date": "2006-07-13", "close": 3.36959584, "volume": 26942.0}, {"date": "2006-07-14", "close": 3.4780512, "volume": 37183.0}, {"date": "2006-07-17", "close": 3.45187232, "volume": 8423.0}, {"date": "2006-07-18", "close": 3.5154496, "volume": 15450.0}, {"date": "2006-07-19", "close": 3.552848, "volume": 2754.0}, {"date": "2006-07-20", "close": 3.59772608, "volume": 2767.0}, {"date": "2006-07-21", "close": 3.5902464, "volume": 6626.0}, {"date": "2006-07-24", "close": 3.4780512, "volume": 7436.0}, {"date": "2006-07-25", "close": 3.4032544, "volume": 24536.0}, {"date": "2006-07-26", "close": 3.3471568, "volume": 2666.0}, {"date": "2006-07-27", "close": 3.365856, "volume": 20739.0}, {"date": "2006-07-28", "close": 3.4032544, "volume": 32269.0}, {"date": "2006-07-31", "close": 3.3845552, "volume": 17386.0}, {"date": "2006-08-01", "close": 3.27236, "volume": 7153.0}, {"date": "2006-08-02", "close": 3.26114048, "volume": 4364.0}, {"date": "2006-08-03", "close": 3.2536608, "volume": 631.0}, {"date": "2006-08-04", "close": 3.2162624, "volume": 24707.0}, {"date": "2006-08-07", "close": 3.2162624, "volume": 17771.0}, {"date": "2006-08-08", "close": 3.2162624, "volume": 20827.0}, {"date": "2006-08-09", "close": 3.27236, "volume": 1332.0}, {"date": "2006-08-10", "close": 3.2162624, "volume": 17749.0}, {"date": "2006-08-11", "close": 3.1975632, "volume": 5936.0}, {"date": "2006-08-14", "close": 3.19382336, "volume": 20183.0}, {"date": "2006-08-15", "close": 3.178864, "volume": 13648.0}, {"date": "2006-08-16", "close": 3.12650624, "volume": 10559.0}, {"date": "2006-08-17", "close": 3.12650624, "volume": 24215.0}, {"date": "2006-08-18", "close": 3.13398592, "volume": 16177.0}, {"date": "2006-08-21", "close": 3.1414656, "volume": 32801.0}, {"date": "2006-08-22", "close": 3.14894528, "volume": 9976.0}, {"date": "2006-08-23", "close": 3.178864, "volume": 14479.0}, {"date": "2006-08-24", "close": 3.14894528, "volume": 5733.0}, {"date": "2006-08-25", "close": 3.10780704, "volume": 30087.0}, {"date": "2006-08-28", "close": 3.10780704, "volume": 2885.0}, {"date": "2006-08-29", "close": 3.03675008, "volume": 35633.0}, {"date": "2006-08-30", "close": 3.0666688, "volume": 17137.0}, {"date": "2006-08-31", "close": 3.0292704, "volume": 83284.0}, {"date": "2006-09-01", "close": 2.991872, "volume": 14707.0}, {"date": "2006-09-04", "close": 2.8422784, "volume": 76140.0}, {"date": "2006-09-05", "close": 2.8235792, "volume": 138046.0}, {"date": "2006-09-06", "close": 2.78244096, "volume": 114609.0}, {"date": "2006-09-07", "close": 2.7674816, "volume": 127259.0}, {"date": "2006-09-08", "close": 2.7300832, "volume": 99919.0}, {"date": "2006-09-11", "close": 2.8422784, "volume": 132046.0}, {"date": "2006-09-12", "close": 2.80861984, "volume": 126586.0}, {"date": "2006-09-13", "close": 2.8235792, "volume": 184433.0}, {"date": "2006-09-14", "close": 2.8422784, "volume": 82798.0}, {"date": "2006-09-15", "close": 2.93951424, "volume": 62316.0}, {"date": "2006-09-18", "close": 3.13772576, "volume": 82423.0}, {"date": "2006-09-19", "close": 3.178864, "volume": 407047.0}, {"date": "2006-09-20", "close": 3.09284768, "volume": 77517.0}, {"date": "2006-09-21", "close": 3.03301024, "volume": 28418.0}, {"date": "2006-09-22", "close": 3.0292704, "volume": 45382.0}, {"date": "2006-09-25", "close": 2.9170752, "volume": 28929.0}, {"date": "2006-09-26", "close": 2.87219712, "volume": 76308.0}, {"date": "2006-09-27", "close": 2.9170752, "volume": 1813257.0}, {"date": "2006-09-28", "close": 2.991872, "volume": 95579.0}, {"date": "2006-09-29", "close": 2.991872, "volume": 54091.0}, {"date": "2006-10-02", "close": 3.0479696, "volume": 38617.0}, {"date": "2006-10-03", "close": 3.0292704, "volume": 85381.0}, {"date": "2006-10-04", "close": 3.0479696, "volume": 40071.0}, {"date": "2006-10-05", "close": 3.07040864, "volume": 97854.0}, {"date": "2006-10-06", "close": 3.1040672, "volume": 155951.0}, {"date": "2006-10-09", "close": 3.085368, "volume": 207704.0}, {"date": "2006-10-10", "close": 3.0666688, "volume": 159630.0}, {"date": "2006-10-11", "close": 3.05170944, "volume": 370305.0}, {"date": "2006-10-12", "close": 2.86471744, "volume": 598852.0}, {"date": "2006-10-13", "close": 2.73382304, "volume": 287510.0}, {"date": "2006-10-16", "close": 2.70016448, "volume": 453014.0}, {"date": "2006-10-17", "close": 2.6365872, "volume": 793087.0}, {"date": "2006-10-18", "close": 2.66276608, "volume": 607903.0}, {"date": "2006-10-19", "close": 2.78992064, "volume": 1274547.0}, {"date": "2006-10-20", "close": 2.78244096, "volume": 251235.0}, {"date": "2006-10-23", "close": 2.76374176, "volume": 346635.0}, {"date": "2006-10-24", "close": 2.77122144, "volume": 246639.0}, {"date": "2006-10-25", "close": 2.7674816, "volume": 162320.0}, {"date": "2006-10-26", "close": 2.75626208, "volume": 486510.0}, {"date": "2006-10-27", "close": 2.7674816, "volume": 333683.0}, {"date": "2006-10-30", "close": 2.7674816, "volume": 182018.0}, {"date": "2006-10-31", "close": 2.83105888, "volume": 324102.0}, {"date": "2006-11-01", "close": 2.8235792, "volume": 144298.0}, {"date": "2006-11-02", "close": 2.85349792, "volume": 302788.0}, {"date": "2006-11-03", "close": 2.85723776, "volume": 173663.0}, {"date": "2006-11-06", "close": 2.85349792, "volume": 171743.0}, {"date": "2006-11-07", "close": 2.84975808, "volume": 159250.0}, {"date": "2006-11-08", "close": 2.89463616, "volume": 124762.0}, {"date": "2006-11-09", "close": 2.93203456, "volume": 86899.0}, {"date": "2006-11-10", "close": 2.93203456, "volume": 248981.0}, {"date": "2006-11-13", "close": 2.94699392, "volume": 147469.0}, {"date": "2006-11-14", "close": 2.98813216, "volume": 276736.0}, {"date": "2006-11-15", "close": 2.98439232, "volume": 264158.0}, {"date": "2006-11-16", "close": 2.98439232, "volume": 91475.0}, {"date": "2006-11-17", "close": 2.98439232, "volume": 97143.0}, {"date": "2006-11-20", "close": 2.98439232, "volume": 134682.0}, {"date": "2006-11-21", "close": 2.9731728, "volume": 322524.0}, {"date": "2006-11-22", "close": 2.9544736, "volume": 297334.0}, {"date": "2006-11-23", "close": 3.00309152, "volume": 452346.0}, {"date": "2006-11-24", "close": 3.2536608, "volume": 707431.0}, {"date": "2006-11-27", "close": 3.2910592, "volume": 383891.0}, {"date": "2006-11-28", "close": 3.2349616, "volume": 98627.0}, {"date": "2006-11-29", "close": 3.178864, "volume": 80474.0}, {"date": "2006-11-30", "close": 3.178864, "volume": 162978.0}, {"date": "2006-12-01", "close": 3.16764448, "volume": 76803.0}, {"date": "2006-12-04", "close": 3.25740064, "volume": 294269.0}, {"date": "2006-12-05", "close": 3.3284576, "volume": 208319.0}, {"date": "2006-12-06", "close": 3.32471776, "volume": 206391.0}, {"date": "2006-12-07", "close": 3.27983968, "volume": 170368.0}, {"date": "2006-12-08", "close": 3.30601856, "volume": 126800.0}, {"date": "2006-12-11", "close": 3.25740064, "volume": 179179.0}, {"date": "2006-12-12", "close": 3.365856, "volume": 735446.0}, {"date": "2006-12-13", "close": 3.46683168, "volume": 335739.0}, {"date": "2006-12-14", "close": 3.5341488, "volume": 315567.0}, {"date": "2006-12-15", "close": 3.54910816, "volume": 409964.0}, {"date": "2006-12-18", "close": 3.48553088, "volume": 86137.0}, {"date": "2006-12-19", "close": 3.4780512, "volume": 169994.0}, {"date": "2006-12-20", "close": 3.552848, "volume": 76252.0}, {"date": "2006-12-21", "close": 3.5154496, "volume": 85292.0}, {"date": "2006-12-22", "close": 3.4780512, "volume": 69562.0}, {"date": "2006-12-27", "close": 3.4406528, "volume": 31635.0}, {"date": "2006-12-28", "close": 3.4780512, "volume": 10631.0}, {"date": "2006-12-29", "close": 3.4406528, "volume": 39587.0}, {"date": "2007-01-02", "close": 3.44813248, "volume": 85472.0}, {"date": "2007-01-03", "close": 3.53040896, "volume": 153627.0}, {"date": "2007-01-04", "close": 3.5902464, "volume": 154672.0}, {"date": "2007-01-05", "close": 3.5902464, "volume": 82560.0}, {"date": "2007-01-08", "close": 3.5715472, "volume": 64690.0}, {"date": "2007-01-09", "close": 3.52292928, "volume": 54230.0}, {"date": "2007-01-10", "close": 3.5154496, "volume": 78658.0}, {"date": "2007-01-11", "close": 3.5154496, "volume": 115123.0}, {"date": "2007-01-12", "close": 3.5341488, "volume": 828835.0}, {"date": "2007-01-15", "close": 3.61642528, "volume": 748858.0}, {"date": "2007-01-16", "close": 3.552848, "volume": 139621.0}, {"date": "2007-01-17", "close": 3.6276448, "volume": 62316.0}, {"date": "2007-01-18", "close": 3.6837424, "volume": 119559.0}, {"date": "2007-01-19", "close": 3.70618144, "volume": 69011.0}, {"date": "2007-01-22", "close": 3.7024416, "volume": 100633.0}, {"date": "2007-01-23", "close": 3.73984, "volume": 199968.0}, {"date": "2007-01-24", "close": 3.7772384, "volume": 216889.0}, {"date": "2007-01-25", "close": 3.78097824, "volume": 224274.0}, {"date": "2007-01-29", "close": 3.7585392, "volume": 177561.0}, {"date": "2007-01-30", "close": 3.833336, "volume": 76982.0}, {"date": "2007-01-31", "close": 3.91935232, "volume": 172866.0}, {"date": "2007-02-01", "close": 3.9455312, "volume": 66251.0}, {"date": "2007-02-02", "close": 3.9642304, "volume": 148319.0}, {"date": "2007-02-05", "close": 3.92309216, "volume": 79725.0}, {"date": "2007-02-06", "close": 3.8894336, "volume": 128976.0}, {"date": "2007-02-07", "close": 3.87821408, "volume": 48657.0}, {"date": "2007-02-08", "close": 3.79967744, "volume": 65388.0}, {"date": "2007-02-09", "close": 3.7772384, "volume": 250382.0}, {"date": "2007-02-12", "close": 3.73984, "volume": 95841.0}, {"date": "2007-02-13", "close": 3.73984, "volume": 705685.0}, {"date": "2007-02-14", "close": 3.7585392, "volume": 108550.0}, {"date": "2007-02-15", "close": 3.74731968, "volume": 694556.0}, {"date": "2007-02-16", "close": 3.7585392, "volume": 41574.0}, {"date": "2007-02-19", "close": 3.80341728, "volume": 45951.0}, {"date": "2007-02-20", "close": 3.7959376, "volume": 82330.0}, {"date": "2007-02-21", "close": 3.66878304, "volume": 72145.0}, {"date": "2007-02-22", "close": 3.59772608, "volume": 104085.0}, {"date": "2007-02-23", "close": 3.64260416, "volume": 117398.0}, {"date": "2007-02-26", "close": 3.646344, "volume": 26274.0}, {"date": "2007-02-27", "close": 3.61642528, "volume": 39183.0}, {"date": "2007-02-28", "close": 3.58650656, "volume": 79252.0}, {"date": "2007-03-01", "close": 3.7211408, "volume": 165408.0}, {"date": "2007-03-02", "close": 3.72488064, "volume": 38133.0}, {"date": "2007-03-05", "close": 3.67252288, "volume": 55735.0}, {"date": "2007-03-06", "close": 3.6650432, "volume": 43406.0}, {"date": "2007-03-07", "close": 3.63512448, "volume": 81151.0}, {"date": "2007-03-08", "close": 3.6276448, "volume": 132570.0}, {"date": "2007-03-09", "close": 3.61268544, "volume": 76672.0}, {"date": "2007-03-12", "close": 3.62390496, "volume": 23528.0}, {"date": "2007-03-13", "close": 3.68748224, "volume": 235344.0}, {"date": "2007-03-14", "close": 3.7211408, "volume": 67433.0}, {"date": "2007-03-15", "close": 3.73984, "volume": 106299.0}, {"date": "2007-03-16", "close": 3.73984, "volume": 127869.0}, {"date": "2007-03-19", "close": 3.73984, "volume": 136407.0}, {"date": "2007-03-20", "close": 3.7585392, "volume": 107534.0}, {"date": "2007-03-21", "close": 3.74357984, "volume": 58679.0}, {"date": "2007-03-22", "close": 3.73984, "volume": 100593.0}, {"date": "2007-03-23", "close": 3.7772384, "volume": 184286.0}, {"date": "2007-03-26", "close": 3.85951488, "volume": 88031.0}, {"date": "2007-03-27", "close": 3.8520352, "volume": 78792.0}, {"date": "2007-03-28", "close": 3.84455552, "volume": 77963.0}, {"date": "2007-03-29", "close": 3.84455552, "volume": 48133.0}, {"date": "2007-03-30", "close": 3.8894336, "volume": 110438.0}, {"date": "2007-04-02", "close": 3.83707584, "volume": 29953.0}, {"date": "2007-04-03", "close": 3.9081328, "volume": 152338.0}, {"date": "2007-04-04", "close": 3.9455312, "volume": 70094.0}, {"date": "2007-04-05", "close": 3.94927104, "volume": 34007.0}, {"date": "2007-04-10", "close": 3.9455312, "volume": 155549.0}, {"date": "2007-04-11", "close": 4.01284832, "volume": 202137.0}, {"date": "2007-04-12", "close": 4.0016288, "volume": 124094.0}, {"date": "2007-04-13", "close": 3.9642304, "volume": 55473.0}, {"date": "2007-04-16", "close": 3.93057184, "volume": 40737.0}, {"date": "2007-04-17", "close": 3.8520352, "volume": 27453.0}, {"date": "2007-04-18", "close": 3.90439296, "volume": 182163.0}, {"date": "2007-04-19", "close": 3.80341728, "volume": 15279.0}, {"date": "2007-04-20", "close": 3.64260416, "volume": 105660.0}, {"date": "2007-04-23", "close": 3.73984, "volume": 179457.0}, {"date": "2007-04-24", "close": 3.67252288, "volume": 95761.0}, {"date": "2007-04-26", "close": 3.8146368, "volume": 121468.0}, {"date": "2007-04-27", "close": 3.8146368, "volume": 108251.0}, {"date": "2007-04-30", "close": 3.83707584, "volume": 50409.0}, {"date": "2007-05-01", "close": 3.84081568, "volume": 81330.0}, {"date": "2007-05-02", "close": 3.84455552, "volume": 64083.0}, {"date": "2007-05-03", "close": 3.87447424, "volume": 58700.0}, {"date": "2007-05-04", "close": 3.9642304, "volume": 655213.0}, {"date": "2007-05-07", "close": 3.9642304, "volume": 228095.0}, {"date": "2007-05-08", "close": 3.85951488, "volume": 11872.0}, {"date": "2007-05-09", "close": 3.833336, "volume": 39004.0}, {"date": "2007-05-10", "close": 3.82211648, "volume": 40237.0}, {"date": "2007-05-11", "close": 3.8520352, "volume": 36197.0}, {"date": "2007-05-14", "close": 3.7211408, "volume": 74530.0}, {"date": "2007-05-15", "close": 3.7585392, "volume": 179596.0}, {"date": "2007-05-16", "close": 3.73984, "volume": 25670.0}, {"date": "2007-05-17", "close": 3.70618144, "volume": 154889.0}, {"date": "2007-05-18", "close": 3.82211648, "volume": 136554.0}, {"date": "2007-05-21", "close": 3.9081328, "volume": 68348.0}, {"date": "2007-05-22", "close": 3.93057184, "volume": 1421299.0}, {"date": "2007-05-23", "close": 4.0951248, "volume": 149651.0}, {"date": "2007-05-24", "close": 4.12878336, "volume": 516626.0}, {"date": "2007-05-25", "close": 4.07268576, "volume": 84517.0}, {"date": "2007-05-28", "close": 3.98666944, "volume": 106777.0}, {"date": "2007-05-29", "close": 4.0390272, "volume": 194252.0}, {"date": "2007-05-30", "close": 3.926832, "volume": 288852.0}, {"date": "2007-05-31", "close": 3.99788896, "volume": 111497.0}, {"date": "2007-06-01", "close": 4.23349888, "volume": 450407.0}, {"date": "2007-06-04", "close": 4.394312, "volume": 189955.0}, {"date": "2007-06-05", "close": 4.4130112, "volume": 110387.0}, {"date": "2007-06-06", "close": 4.487808, "volume": 140674.0}, {"date": "2007-06-07", "close": 4.4691088, "volume": 85712.0}, {"date": "2007-06-08", "close": 4.45788928, "volume": 147913.0}, {"date": "2007-06-12", "close": 4.66732032, "volume": 242807.0}, {"date": "2007-06-13", "close": 4.6374016, "volume": 221435.0}, {"date": "2007-06-14", "close": 4.76455616, "volume": 250163.0}, {"date": "2007-06-15", "close": 4.77951552, "volume": 284681.0}, {"date": "2007-06-18", "close": 4.768296, "volume": 131760.0}, {"date": "2007-06-19", "close": 4.8056944, "volume": 248797.0}, {"date": "2007-06-20", "close": 4.79073504, "volume": 327632.0}, {"date": "2007-06-21", "close": 4.861792, "volume": 313690.0}, {"date": "2007-06-22", "close": 4.82813344, "volume": 202019.0}, {"date": "2007-06-25", "close": 4.8243936, "volume": 140998.0}, {"date": "2007-06-26", "close": 4.8430928, "volume": 75741.0}, {"date": "2007-06-27", "close": 4.7495968, "volume": 162317.0}, {"date": "2007-06-28", "close": 4.95154816, "volume": 127915.0}, {"date": "2007-06-29", "close": 5.235776, "volume": 460127.0}, {"date": "2007-07-02", "close": 5.00390592, "volume": 80832.0}, {"date": "2007-07-03", "close": 5.0113856, "volume": 123088.0}, {"date": "2007-07-04", "close": 4.95902784, "volume": 61286.0}, {"date": "2007-07-05", "close": 4.96650752, "volume": 70113.0}, {"date": "2007-07-06", "close": 4.955288, "volume": 77415.0}, {"date": "2007-07-09", "close": 4.94406848, "volume": 94630.0}, {"date": "2007-07-10", "close": 4.89171072, "volume": 140533.0}, {"date": "2007-07-11", "close": 4.82813344, "volume": 126270.0}, {"date": "2007-07-12", "close": 4.98520672, "volume": 178462.0}, {"date": "2007-07-13", "close": 4.8056944, "volume": 50692.0}, {"date": "2007-07-16", "close": 4.87301152, "volume": 576717.0}, {"date": "2007-07-17", "close": 4.9365888, "volume": 316965.0}, {"date": "2007-07-18", "close": 4.9365888, "volume": 171970.0}, {"date": "2007-07-19", "close": 4.85431232, "volume": 27587.0}, {"date": "2007-07-20", "close": 4.8430928, "volume": 87747.0}, {"date": "2007-07-23", "close": 4.8243936, "volume": 38285.0}, {"date": "2007-07-24", "close": 4.8243936, "volume": 52256.0}, {"date": "2007-07-25", "close": 4.7495968, "volume": 170106.0}, {"date": "2007-07-26", "close": 4.7121984, "volume": 149418.0}, {"date": "2007-07-27", "close": 4.67106016, "volume": 64923.0}, {"date": "2007-07-30", "close": 4.6561008, "volume": 61989.0}, {"date": "2007-07-31", "close": 4.75707648, "volume": 133519.0}, {"date": "2007-08-01", "close": 4.7869952, "volume": 25055.0}, {"date": "2007-08-02", "close": 4.69723904, "volume": 73051.0}, {"date": "2007-08-03", "close": 4.5439056, "volume": 112350.0}, {"date": "2007-08-06", "close": 4.3569136, "volume": 178767.0}, {"date": "2007-08-07", "close": 4.487808, "volume": 201372.0}, {"date": "2007-08-08", "close": 4.36439328, "volume": 183628.0}, {"date": "2007-08-09", "close": 4.5439056, "volume": 73228.0}, {"date": "2007-08-10", "close": 4.394312, "volume": 122000.0}, {"date": "2007-08-13", "close": 4.300816, "volume": 106497.0}, {"date": "2007-08-14", "close": 4.21105984, "volume": 92071.0}, {"date": "2007-08-15", "close": 4.2260192, "volume": 116197.0}, {"date": "2007-08-16", "close": 4.0764256, "volume": 252559.0}, {"date": "2007-08-17", "close": 3.926832, "volume": 196348.0}, {"date": "2007-08-20", "close": 4.0577264, "volume": 89851.0}, {"date": "2007-08-21", "close": 4.06894592, "volume": 117933.0}, {"date": "2007-08-22", "close": 4.113824, "volume": 216095.0}, {"date": "2007-08-23", "close": 4.09138496, "volume": 48962.0}, {"date": "2007-08-24", "close": 4.0390272, "volume": 57155.0}, {"date": "2007-08-27", "close": 3.99788896, "volume": 90448.0}, {"date": "2007-08-28", "close": 3.9455312, "volume": 147774.0}, {"date": "2007-08-29", "close": 3.97544992, "volume": 102106.0}, {"date": "2007-08-30", "close": 4.020328, "volume": 101309.0}, {"date": "2007-08-31", "close": 4.01284832, "volume": 106820.0}, {"date": "2007-09-03", "close": 3.95301088, "volume": 127468.0}, {"date": "2007-09-04", "close": 3.926832, "volume": 66455.0}, {"date": "2007-09-05", "close": 3.91561248, "volume": 68826.0}, {"date": "2007-09-06", "close": 3.91935232, "volume": 428486.0}, {"date": "2007-09-07", "close": 3.86699456, "volume": 45526.0}, {"date": "2007-09-10", "close": 3.78471808, "volume": 138257.0}, {"date": "2007-09-11", "close": 3.73984, "volume": 311829.0}, {"date": "2007-09-12", "close": 3.73984, "volume": 134605.0}, {"date": "2007-09-13", "close": 3.6650432, "volume": 156143.0}, {"date": "2007-09-14", "close": 3.50423008, "volume": 184620.0}, {"date": "2007-09-17", "close": 3.44813248, "volume": 179345.0}, {"date": "2007-09-18", "close": 3.40699424, "volume": 82974.0}, {"date": "2007-09-19", "close": 3.3845552, "volume": 87453.0}, {"date": "2007-09-20", "close": 3.365856, "volume": 218274.0}, {"date": "2007-09-21", "close": 3.4032544, "volume": 758789.0}, {"date": "2007-09-24", "close": 3.646344, "volume": 505773.0}, {"date": "2007-09-25", "close": 3.7024416, "volume": 187570.0}, {"date": "2007-09-26", "close": 3.6837424, "volume": 327621.0}, {"date": "2007-09-27", "close": 3.7211408, "volume": 745211.0}, {"date": "2007-09-28", "close": 3.6650432, "volume": 162793.0}, {"date": "2007-10-01", "close": 3.65008384, "volume": 95686.0}, {"date": "2007-10-02", "close": 3.48553088, "volume": 479438.0}, {"date": "2007-10-03", "close": 3.5154496, "volume": 219584.0}, {"date": "2007-10-04", "close": 3.5341488, "volume": 431952.0}, {"date": "2007-10-05", "close": 3.52292928, "volume": 328169.0}, {"date": "2007-10-08", "close": 3.52292928, "volume": 137918.0}, {"date": "2007-10-09", "close": 3.43317312, "volume": 97905.0}, {"date": "2007-10-10", "close": 3.53788864, "volume": 366855.0}, {"date": "2007-10-11", "close": 3.5154496, "volume": 382356.0}, {"date": "2007-10-12", "close": 3.459352, "volume": 274252.0}, {"date": "2007-10-15", "close": 3.50049024, "volume": 103948.0}, {"date": "2007-10-16", "close": 3.459352, "volume": 160461.0}, {"date": "2007-10-17", "close": 3.4780512, "volume": 122187.0}, {"date": "2007-10-18", "close": 3.62016512, "volume": 87891.0}, {"date": "2007-10-19", "close": 3.82959616, "volume": 671309.0}, {"date": "2007-10-22", "close": 3.80715712, "volume": 262391.0}, {"date": "2007-10-23", "close": 3.7585392, "volume": 185706.0}, {"date": "2007-10-24", "close": 3.81089696, "volume": 214335.0}, {"date": "2007-10-25", "close": 3.76227904, "volume": 145707.0}, {"date": "2007-10-26", "close": 3.7959376, "volume": 39125.0}, {"date": "2007-10-29", "close": 3.70992128, "volume": 22929.0}, {"date": "2007-10-30", "close": 3.58650656, "volume": 184390.0}, {"date": "2007-10-31", "close": 3.6837424, "volume": 146094.0}, {"date": "2007-11-01", "close": 3.73984, "volume": 276892.0}, {"date": "2007-11-02", "close": 3.73984, "volume": 80019.0}, {"date": "2007-11-05", "close": 3.6837424, "volume": 28507.0}, {"date": "2007-11-06", "close": 3.73984, "volume": 55425.0}, {"date": "2007-11-07", "close": 3.84455552, "volume": 238620.0}, {"date": "2007-11-08", "close": 3.8146368, "volume": 249885.0}, {"date": "2007-11-09", "close": 3.8146368, "volume": 64473.0}, {"date": "2007-11-12", "close": 3.8146368, "volume": 15076.0}, {"date": "2007-11-13", "close": 3.76975872, "volume": 51762.0}, {"date": "2007-11-14", "close": 3.8894336, "volume": 175489.0}, {"date": "2007-11-15", "close": 3.79967744, "volume": 53168.0}, {"date": "2007-11-16", "close": 3.85577504, "volume": 146488.0}, {"date": "2007-11-19", "close": 3.80715712, "volume": 66522.0}, {"date": "2007-11-20", "close": 3.8146368, "volume": 21947.0}, {"date": "2007-11-21", "close": 3.74357984, "volume": 16308.0}, {"date": "2007-11-22", "close": 3.7772384, "volume": 87394.0}, {"date": "2007-11-23", "close": 3.73984, "volume": 37863.0}, {"date": "2007-11-26", "close": 3.73984, "volume": 93905.0}, {"date": "2007-11-27", "close": 3.6837424, "volume": 54219.0}, {"date": "2007-11-28", "close": 3.6089456, "volume": 199567.0}, {"date": "2007-11-29", "close": 3.4406528, "volume": 221980.0}, {"date": "2007-11-30", "close": 3.4967504, "volume": 192888.0}, {"date": "2007-12-03", "close": 3.3845552, "volume": 195843.0}, {"date": "2007-12-04", "close": 3.39577472, "volume": 43090.0}, {"date": "2007-12-05", "close": 3.552848, "volume": 233245.0}, {"date": "2007-12-06", "close": 3.5902464, "volume": 256195.0}, {"date": "2007-12-07", "close": 3.5715472, "volume": 157111.0}, {"date": "2007-12-10", "close": 3.56780736, "volume": 134134.0}, {"date": "2007-12-11", "close": 3.6276448, "volume": 341712.0}, {"date": "2007-12-12", "close": 3.6089456, "volume": 130864.0}, {"date": "2007-12-17", "close": 3.4406528, "volume": 847387.0}, {"date": "2007-12-18", "close": 3.5154496, "volume": 443843.0}, {"date": "2007-12-19", "close": 3.4780512, "volume": 357133.0}, {"date": "2007-12-20", "close": 3.42569344, "volume": 492171.0}, {"date": "2007-12-21", "close": 3.5341488, "volume": 304788.0}, {"date": "2007-12-24", "close": 3.57902688, "volume": 141779.0}, {"date": "2007-12-27", "close": 3.63138464, "volume": 73565.0}, {"date": "2007-12-28", "close": 3.63512448, "volume": 141990.0}, {"date": "2007-12-31", "close": 3.6650432, "volume": 117615.0}, {"date": "2008-01-02", "close": 3.7585392, "volume": 303989.0}, {"date": "2008-01-03", "close": 3.73610016, "volume": 90769.0}, {"date": "2008-01-04", "close": 3.73984, "volume": 131174.0}, {"date": "2008-01-07", "close": 3.8707344, "volume": 295235.0}, {"date": "2008-01-08", "close": 4.16244192, "volume": 751906.0}, {"date": "2008-01-09", "close": 4.05024672, "volume": 384201.0}, {"date": "2008-01-10", "close": 4.1512224, "volume": 266963.0}, {"date": "2008-01-11", "close": 4.01658816, "volume": 345017.0}, {"date": "2008-01-14", "close": 4.08390528, "volume": 614312.0}, {"date": "2008-01-15", "close": 4.15496224, "volume": 496535.0}, {"date": "2008-01-16", "close": 4.15496224, "volume": 367583.0}, {"date": "2008-01-17", "close": 4.24097856, "volume": 358580.0}, {"date": "2008-01-18", "close": 4.1886208, "volume": 477887.0}, {"date": "2008-01-21", "close": 4.26715744, "volume": 346755.0}, {"date": "2008-01-22", "close": 4.113824, "volume": 1195404.0}, {"date": "2008-01-23", "close": 4.12504352, "volume": 1056141.0}, {"date": "2008-01-24", "close": 4.17740128, "volume": 341180.0}, {"date": "2008-01-25", "close": 4.5252064, "volume": 1051874.0}, {"date": "2008-01-29", "close": 4.487808, "volume": 208726.0}, {"date": "2008-01-30", "close": 4.5626048, "volume": 155202.0}, {"date": "2008-01-31", "close": 4.6374016, "volume": 283274.0}, {"date": "2008-02-01", "close": 4.6000032, "volume": 147456.0}, {"date": "2008-02-04", "close": 4.79073504, "volume": 489893.0}, {"date": "2008-02-05", "close": 4.7869952, "volume": 346047.0}, {"date": "2008-02-06", "close": 4.6374016, "volume": 199730.0}, {"date": "2008-02-07", "close": 4.52894624, "volume": 318955.0}, {"date": "2008-02-08", "close": 4.487808, "volume": 155092.0}, {"date": "2008-02-11", "close": 4.17740128, "volume": 197950.0}, {"date": "2008-02-12", "close": 4.21479968, "volume": 173751.0}, {"date": "2008-02-13", "close": 3.93805152, "volume": 354304.0}, {"date": "2008-02-14", "close": 4.30455584, "volume": 234791.0}, {"date": "2008-02-15", "close": 4.28585664, "volume": 121484.0}, {"date": "2008-02-18", "close": 4.29707616, "volume": 154349.0}, {"date": "2008-02-19", "close": 4.2634176, "volume": 47441.0}, {"date": "2008-02-20", "close": 4.29707616, "volume": 85135.0}, {"date": "2008-02-21", "close": 4.3195152, "volume": 53168.0}, {"date": "2008-02-22", "close": 4.28959648, "volume": 46280.0}, {"date": "2008-02-25", "close": 4.21105984, "volume": 194326.0}, {"date": "2008-02-26", "close": 4.16244192, "volume": 153413.0}, {"date": "2008-02-27", "close": 4.861792, "volume": 874273.0}, {"date": "2008-02-28", "close": 4.861792, "volume": 914344.0}, {"date": "2008-02-29", "close": 5.14228, "volume": 1695733.0}, {"date": "2008-03-03", "close": 5.0113856, "volume": 585367.0}, {"date": "2008-03-04", "close": 4.861792, "volume": 302681.0}, {"date": "2008-03-05", "close": 4.76455616, "volume": 209464.0}, {"date": "2008-03-06", "close": 4.6561008, "volume": 269049.0}, {"date": "2008-03-07", "close": 4.6748, "volume": 549991.0}, {"date": "2008-03-10", "close": 4.487808, "volume": 205450.0}, {"date": "2008-03-11", "close": 4.1512224, "volume": 161373.0}, {"date": "2008-03-12", "close": 4.4130112, "volume": 181123.0}, {"date": "2008-03-13", "close": 4.19984032, "volume": 186733.0}, {"date": "2008-03-14", "close": 4.10260448, "volume": 141150.0}, {"date": "2008-03-17", "close": 4.35317376, "volume": 102892.0}, {"date": "2008-03-18", "close": 4.11756384, "volume": 302462.0}, {"date": "2008-03-19", "close": 4.41675104, "volume": 311532.0}, {"date": "2008-03-20", "close": 4.30829568, "volume": 212993.0}, {"date": "2008-03-25", "close": 4.45788928, "volume": 202755.0}, {"date": "2008-03-26", "close": 4.47658848, "volume": 272242.0}, {"date": "2008-03-27", "close": 4.45414944, "volume": 325530.0}, {"date": "2008-03-28", "close": 4.48032832, "volume": 201263.0}, {"date": "2008-03-31", "close": 4.5065072, "volume": 385541.0}, {"date": "2008-04-01", "close": 4.6000032, "volume": 949115.0}, {"date": "2008-04-02", "close": 4.51398688, "volume": 277330.0}, {"date": "2008-04-03", "close": 4.49528768, "volume": 219528.0}, {"date": "2008-04-04", "close": 4.4317104, "volume": 216876.0}, {"date": "2008-04-07", "close": 4.4504096, "volume": 131562.0}, {"date": "2008-04-08", "close": 4.62244224, "volume": 101491.0}, {"date": "2008-04-09", "close": 4.6000032, "volume": 191174.0}, {"date": "2008-04-10", "close": 4.53268608, "volume": 226173.0}, {"date": "2008-04-11", "close": 4.51772672, "volume": 142872.0}, {"date": "2008-04-14", "close": 4.55886496, "volume": 229510.0}, {"date": "2008-04-15", "close": 4.5626048, "volume": 220173.0}, {"date": "2008-04-16", "close": 4.59626336, "volume": 739427.0}, {"date": "2008-04-17", "close": 4.7495968, "volume": 475306.0}, {"date": "2008-04-18", "close": 4.70471872, "volume": 390100.0}, {"date": "2008-04-21", "close": 4.6374016, "volume": 256326.0}, {"date": "2008-04-22", "close": 4.7495968, "volume": 244877.0}, {"date": "2008-04-23", "close": 4.82065376, "volume": 435077.0}, {"date": "2008-04-24", "close": 4.75707648, "volume": 202126.0}, {"date": "2008-04-28", "close": 4.75707648, "volume": 321142.0}, {"date": "2008-04-29", "close": 4.768296, "volume": 255583.0}, {"date": "2008-04-30", "close": 4.6748, "volume": 261698.0}, {"date": "2008-05-01", "close": 4.71593824, "volume": 61468.0}, {"date": "2008-05-02", "close": 4.6934992, "volume": 84073.0}, {"date": "2008-05-05", "close": 4.76455616, "volume": 91079.0}, {"date": "2008-05-06", "close": 4.75707648, "volume": 168823.0}, {"date": "2008-05-07", "close": 4.768296, "volume": 290520.0}, {"date": "2008-05-08", "close": 4.768296, "volume": 346555.0}, {"date": "2008-05-09", "close": 4.72715776, "volume": 204498.0}, {"date": "2008-05-12", "close": 4.68975936, "volume": 193102.0}, {"date": "2008-05-13", "close": 4.6934992, "volume": 326787.0}, {"date": "2008-05-14", "close": 4.67106016, "volume": 444318.0}, {"date": "2008-05-15", "close": 4.66732032, "volume": 188235.0}, {"date": "2008-05-16", "close": 4.4317104, "volume": 472360.0}, {"date": "2008-05-19", "close": 4.49154784, "volume": 218229.0}, {"date": "2008-05-20", "close": 4.487808, "volume": 158124.0}, {"date": "2008-05-21", "close": 4.4130112, "volume": 153726.0}, {"date": "2008-05-22", "close": 4.1886208, "volume": 159675.0}, {"date": "2008-05-23", "close": 4.300816, "volume": 305524.0}, {"date": "2008-05-26", "close": 4.3756128, "volume": 346362.0}, {"date": "2008-05-27", "close": 4.30455584, "volume": 179588.0}, {"date": "2008-05-28", "close": 4.3382144, "volume": 117398.0}, {"date": "2008-05-29", "close": 4.2447184, "volume": 303104.0}, {"date": "2008-05-30", "close": 4.36813312, "volume": 776605.0}, {"date": "2008-06-02", "close": 4.28959648, "volume": 127436.0}, {"date": "2008-06-03", "close": 4.3195152, "volume": 588809.0}, {"date": "2008-06-04", "close": 4.2821168, "volume": 225250.0}, {"date": "2008-06-05", "close": 4.19610048, "volume": 179379.0}, {"date": "2008-06-06", "close": 4.1886208, "volume": 197436.0}, {"date": "2008-06-10", "close": 4.15870208, "volume": 105609.0}, {"date": "2008-06-11", "close": 3.926832, "volume": 541946.0}, {"date": "2008-06-12", "close": 4.22227936, "volume": 706931.0}, {"date": "2008-06-13", "close": 4.11008416, "volume": 352312.0}, {"date": "2008-06-16", "close": 4.06894592, "volume": 196236.0}, {"date": "2008-06-17", "close": 3.85951488, "volume": 283707.0}, {"date": "2008-06-18", "close": 3.79219776, "volume": 182077.0}, {"date": "2008-06-19", "close": 3.6837424, "volume": 194797.0}, {"date": "2008-06-20", "close": 3.552848, "volume": 442008.0}, {"date": "2008-06-23", "close": 3.57528704, "volume": 135797.0}, {"date": "2008-06-24", "close": 3.3284576, "volume": 436182.0}, {"date": "2008-06-25", "close": 3.25740064, "volume": 252816.0}, {"date": "2008-06-26", "close": 3.27236, "volume": 426590.0}, {"date": "2008-06-27", "close": 3.10780704, "volume": 833504.0}, {"date": "2008-06-30", "close": 3.0666688, "volume": 941345.0}, {"date": "2008-07-01", "close": 3.07788832, "volume": 758527.0}, {"date": "2008-07-02", "close": 2.991872, "volume": 207988.0}, {"date": "2008-07-03", "close": 2.9544736, "volume": 407483.0}, {"date": "2008-07-04", "close": 2.94699392, "volume": 449599.0}, {"date": "2008-07-07", "close": 2.79366048, "volume": 509476.0}, {"date": "2008-07-08", "close": 2.80488, "volume": 975520.0}, {"date": "2008-07-09", "close": 2.7300832, "volume": 651886.0}, {"date": "2008-07-10", "close": 2.83105888, "volume": 144838.0}, {"date": "2008-07-11", "close": 2.7300832, "volume": 530817.0}, {"date": "2008-07-14", "close": 2.74504256, "volume": 213688.0}, {"date": "2008-07-15", "close": 2.70764416, "volume": 433655.0}, {"date": "2008-07-16", "close": 2.617888, "volume": 701581.0}, {"date": "2008-07-17", "close": 2.74504256, "volume": 689572.0}, {"date": "2008-07-18", "close": 2.73756288, "volume": 1072506.0}, {"date": "2008-07-21", "close": 2.70016448, "volume": 738997.0}, {"date": "2008-07-22", "close": 2.898376, "volume": 650624.0}, {"date": "2008-07-23", "close": 3.04422976, "volume": 479414.0}, {"date": "2008-07-24", "close": 3.0292704, "volume": 291082.0}, {"date": "2008-07-25", "close": 2.88715648, "volume": 166889.0}, {"date": "2008-07-28", "close": 3.00683136, "volume": 264244.0}, {"date": "2008-07-29", "close": 2.991872, "volume": 243497.0}, {"date": "2008-07-30", "close": 3.0666688, "volume": 261418.0}, {"date": "2008-07-31", "close": 3.07788832, "volume": 118115.0}, {"date": "2008-08-01", "close": 3.04048992, "volume": 246232.0}, {"date": "2008-08-04", "close": 3.03675008, "volume": 66102.0}, {"date": "2008-08-05", "close": 3.04422976, "volume": 462969.0}, {"date": "2008-08-06", "close": 3.1414656, "volume": 322698.0}, {"date": "2008-08-07", "close": 3.178864, "volume": 170935.0}, {"date": "2008-08-08", "close": 3.1975632, "volume": 223443.0}, {"date": "2008-08-11", "close": 3.2162624, "volume": 63837.0}, {"date": "2008-08-12", "close": 3.29853888, "volume": 534721.0}, {"date": "2008-08-13", "close": 3.2349616, "volume": 133548.0}, {"date": "2008-08-14", "close": 3.1601648, "volume": 316286.0}, {"date": "2008-08-15", "close": 3.2536608, "volume": 231037.0}, {"date": "2008-08-18", "close": 3.2910592, "volume": 100475.0}, {"date": "2008-08-19", "close": 3.28731936, "volume": 62366.0}, {"date": "2008-08-20", "close": 3.178864, "volume": 212477.0}, {"date": "2008-08-21", "close": 3.18260384, "volume": 153509.0}, {"date": "2008-08-22", "close": 3.085368, "volume": 205691.0}, {"date": "2008-08-25", "close": 3.29479904, "volume": 147635.0}, {"date": "2008-08-26", "close": 3.2536608, "volume": 96919.0}, {"date": "2008-08-27", "close": 3.178864, "volume": 322316.0}, {"date": "2008-08-28", "close": 3.178864, "volume": 212536.0}, {"date": "2008-08-29", "close": 3.2910592, "volume": 578760.0}, {"date": "2008-09-01", "close": 3.28357952, "volume": 527146.0}, {"date": "2008-09-02", "close": 3.2536608, "volume": 451570.0}, {"date": "2008-09-03", "close": 3.23870144, "volume": 1010126.0}, {"date": "2008-09-04", "close": 3.16390464, "volume": 474277.0}, {"date": "2008-09-05", "close": 3.3284576, "volume": 148317.0}, {"date": "2008-09-08", "close": 3.14894528, "volume": 155849.0}, {"date": "2008-09-09", "close": 3.1040672, "volume": 849095.0}, {"date": "2008-09-10", "close": 3.1227664, "volume": 151381.0}, {"date": "2008-09-11", "close": 3.085368, "volume": 151501.0}, {"date": "2008-09-12", "close": 2.991872, "volume": 424553.0}, {"date": "2008-09-15", "close": 3.0105712, "volume": 199565.0}, {"date": "2008-09-16", "close": 2.90585568, "volume": 117978.0}, {"date": "2008-09-17", "close": 2.7674816, "volume": 692701.0}, {"date": "2008-09-18", "close": 2.6365872, "volume": 756522.0}, {"date": "2008-09-19", "close": 2.77122144, "volume": 1048892.0}, {"date": "2008-09-22", "close": 2.991872, "volume": 218785.0}, {"date": "2008-09-23", "close": 2.94699392, "volume": 100670.0}, {"date": "2008-09-24", "close": 2.991872, "volume": 133099.0}, {"date": "2008-09-25", "close": 3.1040672, "volume": 71615.0}, {"date": "2008-09-26", "close": 3.0666688, "volume": 241232.0}, {"date": "2008-09-29", "close": 2.991872, "volume": 307551.0}, {"date": "2008-09-30", "close": 2.80488, "volume": 160111.0}, {"date": "2008-10-01", "close": 2.80488, "volume": 65203.0}, {"date": "2008-10-02", "close": 2.92829472, "volume": 75493.0}, {"date": "2008-10-03", "close": 2.92829472, "volume": 64677.0}, {"date": "2008-10-06", "close": 2.991872, "volume": 188693.0}, {"date": "2008-10-07", "close": 2.898376, "volume": 57374.0}, {"date": "2008-10-08", "close": 2.87219712, "volume": 87295.0}, {"date": "2008-10-09", "close": 2.617888, "volume": 511875.0}, {"date": "2008-10-10", "close": 2.6926848, "volume": 242526.0}, {"date": "2008-10-13", "close": 2.68894496, "volume": 155688.0}, {"date": "2008-10-14", "close": 2.66276608, "volume": 130078.0}, {"date": "2008-10-15", "close": 2.68520512, "volume": 137059.0}, {"date": "2008-10-16", "close": 2.53187168, "volume": 319177.0}, {"date": "2008-10-17", "close": 2.58422944, "volume": 185527.0}, {"date": "2008-10-20", "close": 2.617888, "volume": 196051.0}, {"date": "2008-10-21", "close": 2.60666848, "volume": 21718.0}, {"date": "2008-10-22", "close": 2.61040832, "volume": 175136.0}, {"date": "2008-10-23", "close": 2.61414816, "volume": 209629.0}, {"date": "2008-10-24", "close": 2.61414816, "volume": 197634.0}, {"date": "2008-10-27", "close": 2.59170912, "volume": 99865.0}, {"date": "2008-10-28", "close": 2.5056928, "volume": 106649.0}, {"date": "2008-10-29", "close": 2.5430912, "volume": 245361.0}, {"date": "2008-10-30", "close": 2.5430912, "volume": 103106.0}, {"date": "2008-10-31", "close": 2.61414816, "volume": 208151.0}, {"date": "2008-11-03", "close": 2.67772544, "volume": 72030.0}, {"date": "2008-11-04", "close": 2.71512384, "volume": 77584.0}, {"date": "2008-11-05", "close": 2.8796768, "volume": 282830.0}, {"date": "2008-11-06", "close": 2.6926848, "volume": 74327.0}, {"date": "2008-11-07", "close": 2.6739856, "volume": 99210.0}, {"date": "2008-11-10", "close": 2.617888, "volume": 35178.0}, {"date": "2008-11-11", "close": 2.5617904, "volume": 189083.0}, {"date": "2008-11-12", "close": 2.5430912, "volume": 52751.0}, {"date": "2008-11-13", "close": 2.53935136, "volume": 119524.0}, {"date": "2008-11-14", "close": 2.53187168, "volume": 41550.0}, {"date": "2008-11-17", "close": 2.4682944, "volume": 98338.0}, {"date": "2008-11-18", "close": 2.3560992, "volume": 164352.0}, {"date": "2008-11-19", "close": 2.35235936, "volume": 114227.0}, {"date": "2008-11-20", "close": 2.1130096, "volume": 247909.0}, {"date": "2008-11-21", "close": 1.963416, "volume": 93186.0}, {"date": "2008-11-24", "close": 2.056912, "volume": 73059.0}, {"date": "2008-11-25", "close": 2.0195136, "volume": 1688973.0}, {"date": "2008-11-26", "close": 1.95593632, "volume": 83758.0}, {"date": "2008-11-27", "close": 1.97837536, "volume": 69372.0}, {"date": "2008-11-28", "close": 2.0382128, "volume": 296293.0}, {"date": "2008-12-01", "close": 1.9073184, "volume": 252698.0}, {"date": "2008-12-02", "close": 1.87365984, "volume": 416042.0}, {"date": "2008-12-03", "close": 1.89983872, "volume": 50085.0}, {"date": "2008-12-04", "close": 1.7577248, "volume": 520308.0}, {"date": "2008-12-05", "close": 1.7951232, "volume": 325471.0}, {"date": "2008-12-08", "close": 1.88113952, "volume": 112304.0}, {"date": "2008-12-09", "close": 1.86244032, "volume": 62751.0}, {"date": "2008-12-10", "close": 1.7951232, "volume": 130580.0}, {"date": "2008-12-11", "close": 1.86992, "volume": 34074.0}, {"date": "2008-12-12", "close": 1.90357856, "volume": 548122.0}, {"date": "2008-12-15", "close": 1.95219648, "volume": 100127.0}, {"date": "2008-12-16", "close": 1.99707456, "volume": 206100.0}, {"date": "2008-12-17", "close": 2.10179008, "volume": 197832.0}, {"date": "2008-12-18", "close": 2.1691072, "volume": 36603.0}, {"date": "2008-12-19", "close": 2.0756112, "volume": 31290.0}, {"date": "2008-12-22", "close": 2.04943232, "volume": 11345.0}, {"date": "2008-12-23", "close": 1.99707456, "volume": 36333.0}, {"date": "2008-12-24", "close": 2.02325344, "volume": 11843.0}, {"date": "2008-12-29", "close": 2.1317088, "volume": 40277.0}, {"date": "2008-12-30", "close": 2.1691072, "volume": 1425.0}, {"date": "2008-12-31", "close": 2.1691072, "volume": 238291.0}, {"date": "2009-01-02", "close": 2.1691072, "volume": 50435.0}, {"date": "2009-01-05", "close": 2.17658688, "volume": 45350.0}, {"date": "2009-01-06", "close": 2.243904, "volume": 87004.0}, {"date": "2009-01-07", "close": 2.32244064, "volume": 205725.0}, {"date": "2009-01-08", "close": 2.3374, "volume": 94798.0}, {"date": "2009-01-09", "close": 2.32618048, "volume": 21180.0}, {"date": "2009-01-12", "close": 2.3374, "volume": 53657.0}, {"date": "2009-01-13", "close": 2.28504224, "volume": 87977.0}, {"date": "2009-01-14", "close": 2.3187008, "volume": 28164.0}, {"date": "2009-01-15", "close": 2.3187008, "volume": 54379.0}, {"date": "2009-01-16", "close": 2.30374144, "volume": 46962.0}, {"date": "2009-01-19", "close": 2.27382272, "volume": 14118.0}, {"date": "2009-01-20", "close": 2.27756256, "volume": 15394.0}, {"date": "2009-01-21", "close": 2.243904, "volume": 33397.0}, {"date": "2009-01-22", "close": 2.19902592, "volume": 53556.0}, {"date": "2009-01-23", "close": 2.1317088, "volume": 57775.0}, {"date": "2009-01-27", "close": 2.12048928, "volume": 32317.0}, {"date": "2009-01-28", "close": 2.1130096, "volume": 31638.0}, {"date": "2009-01-29", "close": 1.97463552, "volume": 240548.0}, {"date": "2009-01-30", "close": 1.95219648, "volume": 160673.0}, {"date": "2009-02-02", "close": 1.9260176, "volume": 537579.0}, {"date": "2009-02-03", "close": 1.99707456, "volume": 27311.0}, {"date": "2009-02-04", "close": 1.9260176, "volume": 48521.0}, {"date": "2009-02-05", "close": 1.86992, "volume": 67278.0}, {"date": "2009-02-06", "close": 1.87739968, "volume": 717124.0}, {"date": "2009-02-09", "close": 1.87365984, "volume": 10295.0}, {"date": "2009-02-10", "close": 1.7951232, "volume": 167379.0}, {"date": "2009-02-11", "close": 1.78390368, "volume": 615427.0}, {"date": "2009-02-12", "close": 1.8138224, "volume": 50534.0}, {"date": "2009-02-13", "close": 1.88487936, "volume": 119350.0}, {"date": "2009-02-16", "close": 1.82130208, "volume": 348288.0}, {"date": "2009-02-17", "close": 1.8325216, "volume": 57013.0}, {"date": "2009-02-18", "close": 1.71284672, "volume": 341913.0}, {"date": "2009-02-19", "close": 1.71284672, "volume": 3717977.0}, {"date": "2009-02-20", "close": 1.776424, "volume": 89822.0}, {"date": "2009-02-23", "close": 1.86244032, "volume": 48162.0}, {"date": "2009-02-24", "close": 1.80634272, "volume": 21199.0}, {"date": "2009-02-25", "close": 1.8138224, "volume": 138311.0}, {"date": "2009-02-26", "close": 1.86992, "volume": 631530.0}, {"date": "2009-02-27", "close": 2.03073312, "volume": 225849.0}, {"date": "2009-03-02", "close": 1.92227776, "volume": 64733.0}, {"date": "2009-03-03", "close": 1.9447168, "volume": 121545.0}, {"date": "2009-03-04", "close": 1.9821152, "volume": 116976.0}, {"date": "2009-03-05", "close": 1.97837536, "volume": 1821383.0}, {"date": "2009-03-06", "close": 1.94097696, "volume": 189888.0}, {"date": "2009-03-09", "close": 1.93723712, "volume": 37908.0}, {"date": "2009-03-10", "close": 1.9821152, "volume": 291135.0}, {"date": "2009-03-11", "close": 1.9821152, "volume": 202140.0}, {"date": "2009-03-12", "close": 2.01577376, "volume": 141212.0}, {"date": "2009-03-13", "close": 2.2065056, "volume": 138637.0}, {"date": "2009-03-16", "close": 2.1317088, "volume": 140945.0}, {"date": "2009-03-17", "close": 2.13544864, "volume": 113323.0}, {"date": "2009-03-18", "close": 2.25886336, "volume": 443971.0}, {"date": "2009-03-19", "close": 2.29626176, "volume": 98052.0}, {"date": "2009-03-20", "close": 2.30374144, "volume": 138134.0}, {"date": "2009-03-23", "close": 2.32244064, "volume": 32255.0}, {"date": "2009-03-24", "close": 2.41967648, "volume": 49807.0}, {"date": "2009-03-25", "close": 2.43463584, "volume": 151437.0}, {"date": "2009-03-26", "close": 2.5430912, "volume": 77974.0}, {"date": "2009-03-27", "close": 2.60666848, "volume": 114029.0}, {"date": "2009-03-30", "close": 2.56927008, "volume": 163339.0}, {"date": "2009-03-31", "close": 2.3934976, "volume": 50462.0}, {"date": "2009-04-01", "close": 2.35983904, "volume": 273624.0}, {"date": "2009-04-02", "close": 2.5430912, "volume": 168403.0}, {"date": "2009-04-03", "close": 2.5430912, "volume": 395279.0}, {"date": "2009-04-06", "close": 2.4869936, "volume": 59567.0}, {"date": "2009-04-07", "close": 2.57674976, "volume": 138559.0}, {"date": "2009-04-08", "close": 2.5430912, "volume": 56604.0}, {"date": "2009-04-09", "close": 2.49447328, "volume": 39994.0}, {"date": "2009-04-14", "close": 2.44211552, "volume": 200153.0}, {"date": "2009-04-15", "close": 2.40471712, "volume": 123920.0}, {"date": "2009-04-16", "close": 2.46455456, "volume": 187449.0}, {"date": "2009-04-17", "close": 2.48325376, "volume": 96207.0}, {"date": "2009-04-20", "close": 2.57674976, "volume": 34365.0}, {"date": "2009-04-21", "close": 2.5056928, "volume": 35253.0}, {"date": "2009-04-22", "close": 2.5804896, "volume": 73562.0}, {"date": "2009-04-23", "close": 2.62162784, "volume": 372893.0}, {"date": "2009-04-24", "close": 2.61040832, "volume": 151621.0}, {"date": "2009-04-27", "close": 2.64032704, "volume": 608670.0}, {"date": "2009-04-28", "close": 2.83853856, "volume": 362433.0}, {"date": "2009-04-29", "close": 2.7487824, "volume": 494730.0}, {"date": "2009-04-30", "close": 2.7300832, "volume": 894755.0}, {"date": "2009-05-01", "close": 2.75626208, "volume": 330891.0}, {"date": "2009-05-04", "close": 2.7674816, "volume": 134514.0}, {"date": "2009-05-05", "close": 2.6552864, "volume": 258169.0}, {"date": "2009-05-07", "close": 2.7861808, "volume": 328420.0}, {"date": "2009-05-08", "close": 2.7487824, "volume": 21105.0}, {"date": "2009-05-11", "close": 2.70764416, "volume": 92266.0}, {"date": "2009-05-12", "close": 2.5617904, "volume": 344814.0}, {"date": "2009-05-13", "close": 2.6926848, "volume": 322573.0}, {"date": "2009-05-14", "close": 2.7487824, "volume": 406472.0}, {"date": "2009-05-15", "close": 2.7674816, "volume": 615770.0}, {"date": "2009-05-19", "close": 2.72634336, "volume": 6764466.0}, {"date": "2009-05-20", "close": 2.7674816, "volume": 4598702.0}, {"date": "2009-05-21", "close": 2.76374176, "volume": 3122505.0}, {"date": "2009-05-22", "close": 2.7300832, "volume": 1497492.0}, {"date": "2009-05-25", "close": 2.61414816, "volume": 1351932.0}, {"date": "2009-05-26", "close": 2.5804896, "volume": 2094988.0}, {"date": "2009-05-27", "close": 2.63284736, "volume": 525948.0}, {"date": "2009-05-28", "close": 2.64780672, "volume": 552385.0}, {"date": "2009-05-29", "close": 2.6739856, "volume": 1399742.0}, {"date": "2009-06-01", "close": 2.7674816, "volume": 555371.0}, {"date": "2009-06-02", "close": 2.81983936, "volume": 452380.0}, {"date": "2009-06-03", "close": 2.86845728, "volume": 383923.0}, {"date": "2009-06-04", "close": 2.81983936, "volume": 440281.0}, {"date": "2009-06-05", "close": 2.77870112, "volume": 305548.0}, {"date": "2009-06-09", "close": 2.76374176, "volume": 944901.0}, {"date": "2009-06-10", "close": 2.7861808, "volume": 283143.0}, {"date": "2009-06-11", "close": 2.7674816, "volume": 596758.0}, {"date": "2009-06-12", "close": 2.75626208, "volume": 431412.0}, {"date": "2009-06-15", "close": 2.7861808, "volume": 952062.0}, {"date": "2009-06-16", "close": 2.79740032, "volume": 617294.0}, {"date": "2009-06-17", "close": 2.7861808, "volume": 753861.0}, {"date": "2009-06-18", "close": 2.7674816, "volume": 1743564.0}, {"date": "2009-06-19", "close": 2.79366048, "volume": 556109.0}, {"date": "2009-06-22", "close": 2.83105888, "volume": 663996.0}, {"date": "2009-06-23", "close": 2.8235792, "volume": 636904.0}, {"date": "2009-06-24", "close": 2.86471744, "volume": 1237957.0}, {"date": "2009-06-25", "close": 2.8235792, "volume": 512525.0}, {"date": "2009-06-26", "close": 2.81609952, "volume": 590469.0}, {"date": "2009-06-29", "close": 2.6926848, "volume": 628276.0}, {"date": "2009-06-30", "close": 2.70390432, "volume": 564005.0}, {"date": "2009-07-01", "close": 2.77870112, "volume": 309564.0}, {"date": "2009-07-02", "close": 2.77122144, "volume": 325795.0}, {"date": "2009-07-03", "close": 2.7861808, "volume": 1096809.0}, {"date": "2009-07-06", "close": 2.6365872, "volume": 758597.0}, {"date": "2009-07-07", "close": 2.62162784, "volume": 1243222.0}, {"date": "2009-07-08", "close": 2.64406688, "volume": 2260508.0}, {"date": "2009-07-09", "close": 2.55805056, "volume": 8277862.0}, {"date": "2009-07-10", "close": 2.64780672, "volume": 8780258.0}, {"date": "2009-07-13", "close": 2.5991888, "volume": 2217608.0}, {"date": "2009-07-14", "close": 2.5991888, "volume": 3325618.0}, {"date": "2009-07-15", "close": 2.6365872, "volume": 2443621.0}, {"date": "2009-07-16", "close": 2.62536768, "volume": 2168860.0}, {"date": "2009-07-17", "close": 2.64032704, "volume": 1539178.0}, {"date": "2009-07-20", "close": 2.66650592, "volume": 1540825.0}, {"date": "2009-07-21", "close": 2.68894496, "volume": 1342830.0}, {"date": "2009-07-22", "close": 2.6739856, "volume": 2046146.0}, {"date": "2009-07-23", "close": 2.68520512, "volume": 1080931.0}, {"date": "2009-07-24", "close": 2.61414816, "volume": 985181.0}, {"date": "2009-07-27", "close": 2.65902624, "volume": 1119797.0}, {"date": "2009-07-28", "close": 2.65902624, "volume": 872906.0}, {"date": "2009-07-29", "close": 2.7300832, "volume": 2721082.0}, {"date": "2009-07-30", "close": 2.7674816, "volume": 1507070.0}, {"date": "2009-07-31", "close": 2.80488, "volume": 1699952.0}, {"date": "2009-08-03", "close": 2.991872, "volume": 2968918.0}, {"date": "2009-08-04", "close": 3.04422976, "volume": 2120957.0}, {"date": "2009-08-05", "close": 3.17138432, "volume": 3644073.0}, {"date": "2009-08-06", "close": 3.1040672, "volume": 1261637.0}, {"date": "2009-08-07", "close": 3.22748192, "volume": 1718584.0}, {"date": "2009-08-10", "close": 3.3097584, "volume": 2522271.0}, {"date": "2009-08-11", "close": 3.178864, "volume": 774932.0}, {"date": "2009-08-12", "close": 3.21252256, "volume": 1103772.0}, {"date": "2009-08-13", "close": 3.17138432, "volume": 666186.0}, {"date": "2009-08-14", "close": 3.2536608, "volume": 1094370.0}, {"date": "2009-08-17", "close": 3.2162624, "volume": 575931.0}, {"date": "2009-08-18", "close": 3.1040672, "volume": 1071158.0}, {"date": "2009-08-19", "close": 2.9544736, "volume": 2510147.0}, {"date": "2009-08-20", "close": 2.92081504, "volume": 1196171.0}, {"date": "2009-08-21", "close": 2.86845728, "volume": 1999709.0}, {"date": "2009-08-24", "close": 2.80488, "volume": 3418066.0}, {"date": "2009-08-25", "close": 2.8235792, "volume": 1984660.0}, {"date": "2009-08-26", "close": 2.89463616, "volume": 3617858.0}, {"date": "2009-08-27", "close": 2.92081504, "volume": 1343140.0}, {"date": "2009-08-28", "close": 2.91333536, "volume": 1688414.0}, {"date": "2009-08-31", "close": 2.92455488, "volume": 2672633.0}, {"date": "2009-09-01", "close": 2.8609776, "volume": 2196329.0}, {"date": "2009-09-02", "close": 2.8796768, "volume": 2792526.0}, {"date": "2009-09-03", "close": 2.95073376, "volume": 2931743.0}, {"date": "2009-09-04", "close": 2.86471744, "volume": 3567265.0}, {"date": "2009-09-07", "close": 2.96195328, "volume": 1473119.0}, {"date": "2009-09-08", "close": 2.9731728, "volume": 1174973.0}, {"date": "2009-09-09", "close": 3.00683136, "volume": 1578100.0}, {"date": "2009-09-10", "close": 3.02179072, "volume": 1381915.0}, {"date": "2009-09-11", "close": 2.98065248, "volume": 1805318.0}, {"date": "2009-09-14", "close": 3.0105712, "volume": 1324971.0}, {"date": "2009-09-15", "close": 3.13398592, "volume": 1654314.0}, {"date": "2009-09-16", "close": 3.18260384, "volume": 2052564.0}, {"date": "2009-09-17", "close": 3.27236, "volume": 3211231.0}, {"date": "2009-09-18", "close": 3.25740064, "volume": 10590745.0}, {"date": "2009-09-21", "close": 3.13398592, "volume": 3305296.0}, {"date": "2009-09-22", "close": 3.11154688, "volume": 899862.0}, {"date": "2009-09-23", "close": 3.1975632, "volume": 2662667.0}, {"date": "2009-09-24", "close": 3.2162624, "volume": 2365644.0}, {"date": "2009-09-25", "close": 3.18260384, "volume": 1161429.0}, {"date": "2009-09-28", "close": 3.23122176, "volume": 1256564.0}, {"date": "2009-09-29", "close": 3.38081536, "volume": 1725970.0}, {"date": "2009-09-30", "close": 3.37707552, "volume": 1626396.0}, {"date": "2009-10-01", "close": 3.2910592, "volume": 1008669.0}, {"date": "2009-10-02", "close": 3.24992096, "volume": 813594.0}, {"date": "2009-10-05", "close": 3.13772576, "volume": 504637.0}, {"date": "2009-10-08", "close": 3.16335305, "volume": 16631903.0}, {"date": "2009-10-09", "close": 3.15008024, "volume": 8140249.0}, {"date": "2009-10-12", "close": 3.16335305, "volume": 4804463.0}, {"date": "2009-10-13", "close": 3.16335305, "volume": 3822870.0}, {"date": "2009-10-14", "close": 3.15450451, "volume": 4384633.0}, {"date": "2009-10-15", "close": 3.21202002, "volume": 3060313.0}, {"date": "2009-10-16", "close": 3.26953553, "volume": 2474469.0}, {"date": "2009-10-19", "close": 3.21644429, "volume": 2480789.0}, {"date": "2009-10-20", "close": 3.1854744, "volume": 4300529.0}, {"date": "2009-10-21", "close": 3.16777732, "volume": 3655487.0}, {"date": "2009-10-22", "close": 3.26068699, "volume": 6607669.0}, {"date": "2009-10-23", "close": 3.17220159, "volume": 7381353.0}, {"date": "2009-10-26", "close": 3.16777732, "volume": 2378148.0}, {"date": "2009-10-27", "close": 3.0527463, "volume": 4181268.0}, {"date": "2009-10-28", "close": 3.03062495, "volume": 3490418.0}, {"date": "2009-10-29", "close": 3.08371619, "volume": 3193537.0}, {"date": "2009-10-30", "close": 3.07929192, "volume": 2126572.0}, {"date": "2009-11-02", "close": 3.01292787, "volume": 1590748.0}, {"date": "2009-11-03", "close": 3.01735214, "volume": 1029135.0}, {"date": "2009-11-04", "close": 2.99965506, "volume": 1648606.0}, {"date": "2009-11-06", "close": 2.90674539, "volume": 7909782.0}, {"date": "2009-11-09", "close": 2.88462404, "volume": 1386077.0}, {"date": "2009-11-10", "close": 2.9200182, "volume": 4501355.0}, {"date": "2009-11-11", "close": 2.94213955, "volume": 2452922.0}, {"date": "2009-11-12", "close": 2.95983663, "volume": 10897179.0}, {"date": "2009-11-13", "close": 2.93329101, "volume": 2362485.0}, {"date": "2009-11-16", "close": 2.91559393, "volume": 3160126.0}, {"date": "2009-11-17", "close": 2.88019977, "volume": 4520391.0}, {"date": "2009-11-18", "close": 2.88462404, "volume": 3141501.0}, {"date": "2009-11-19", "close": 2.8757755, "volume": 2394090.0}, {"date": "2009-11-20", "close": 2.84480561, "volume": 1565865.0}, {"date": "2009-11-23", "close": 2.82710853, "volume": 1510663.0}, {"date": "2009-11-24", "close": 2.81383572, "volume": 3249614.0}, {"date": "2009-11-25", "close": 2.78286583, "volume": 2799680.0}, {"date": "2009-11-26", "close": 2.7872901, "volume": 3681660.0}, {"date": "2009-11-27", "close": 2.64128919, "volume": 5230020.0}, {"date": "2009-11-30", "close": 2.68995616, "volume": 7357173.0}, {"date": "2009-12-01", "close": 2.72092605, "volume": 5348134.0}, {"date": "2009-12-02", "close": 2.654562, "volume": 3421125.0}, {"date": "2009-12-03", "close": 2.59704649, "volume": 5692182.0}, {"date": "2009-12-04", "close": 2.64128919, "volume": 4924779.0}, {"date": "2009-12-07", "close": 2.57050087, "volume": 3706980.0}, {"date": "2009-12-08", "close": 2.5218339, "volume": 4571138.0}, {"date": "2009-12-09", "close": 2.46431839, "volume": 3503464.0}, {"date": "2009-12-10", "close": 2.45546985, "volume": 2604798.0}, {"date": "2009-12-11", "close": 2.47316693, "volume": 1354178.0}, {"date": "2009-12-14", "close": 2.48643974, "volume": 2228404.0}, {"date": "2009-12-15", "close": 2.46874266, "volume": 2995968.0}, {"date": "2009-12-16", "close": 2.48201547, "volume": 3394230.0}, {"date": "2009-12-17", "close": 2.57934941, "volume": 5534775.0}, {"date": "2009-12-18", "close": 2.61474357, "volume": 4939335.0}, {"date": "2009-12-21", "close": 2.57050087, "volume": 6146485.0}, {"date": "2009-12-22", "close": 2.38025726, "volume": 10798534.0}, {"date": "2009-12-23", "close": 2.56165233, "volume": 4770328.0}, {"date": "2009-12-24", "close": 2.654562, "volume": 2976166.0}, {"date": "2009-12-29", "close": 2.65898627, "volume": 2684495.0}, {"date": "2009-12-30", "close": 2.7430474, "volume": 4153038.0}, {"date": "2009-12-31", "close": 2.7430474, "volume": 1878303.0}, {"date": "2010-01-04", "close": 2.83595707, "volume": 2454773.0}, {"date": "2010-01-05", "close": 2.84480561, "volume": 5759465.0}, {"date": "2010-01-06", "close": 2.82268426, "volume": 2016037.0}, {"date": "2010-01-07", "close": 2.77844156, "volume": 1687619.0}, {"date": "2010-01-08", "close": 2.7872901, "volume": 1765720.0}, {"date": "2010-01-11", "close": 2.7872901, "volume": 1689562.0}, {"date": "2010-01-12", "close": 2.80498718, "volume": 4941647.0}, {"date": "2010-01-13", "close": 2.7872901, "volume": 1279553.0}, {"date": "2010-01-14", "close": 2.76074448, "volume": 2178357.0}, {"date": "2010-01-15", "close": 2.76074448, "volume": 922699.0}, {"date": "2010-01-18", "close": 2.73419886, "volume": 1254641.0}, {"date": "2010-01-19", "close": 2.76516875, "volume": 2275948.0}, {"date": "2010-01-20", "close": 2.71650178, "volume": 2641568.0}, {"date": "2010-01-21", "close": 2.64128919, "volume": 5546972.0}, {"date": "2010-01-22", "close": 2.60589503, "volume": 7134262.0}, {"date": "2010-01-25", "close": 2.55280379, "volume": 3481560.0}, {"date": "2010-01-27", "close": 2.5218339, "volume": 2450388.0}, {"date": "2010-01-28", "close": 2.55722806, "volume": 1464400.0}, {"date": "2010-01-29", "close": 2.54395525, "volume": 2053595.0}, {"date": "2010-02-01", "close": 2.55280379, "volume": 4086704.0}, {"date": "2010-02-02", "close": 2.58819795, "volume": 960344.0}, {"date": "2010-02-03", "close": 2.61474357, "volume": 2430184.0}, {"date": "2010-02-04", "close": 2.68110762, "volume": 4342701.0}, {"date": "2010-02-05", "close": 2.61474357, "volume": 2122409.0}, {"date": "2010-02-08", "close": 2.64128919, "volume": 1589381.0}, {"date": "2010-02-09", "close": 2.57050087, "volume": 2396210.0}, {"date": "2010-02-10", "close": 2.62359211, "volume": 6917562.0}, {"date": "2010-02-11", "close": 2.61474357, "volume": 1931629.0}, {"date": "2010-02-12", "close": 2.62801638, "volume": 3815005.0}, {"date": "2010-02-15", "close": 2.67225908, "volume": 2603889.0}, {"date": "2010-02-16", "close": 2.67225908, "volume": 1579354.0}, {"date": "2010-02-17", "close": 2.7872901, "volume": 4969247.0}, {"date": "2010-02-18", "close": 2.7872901, "volume": 1514392.0}, {"date": "2010-02-19", "close": 2.68110762, "volume": 1936708.0}, {"date": "2010-02-22", "close": 2.6988047, "volume": 2782717.0}, {"date": "2010-02-23", "close": 2.70322897, "volume": 1319793.0}, {"date": "2010-02-24", "close": 2.66341054, "volume": 2831852.0}, {"date": "2010-02-25", "close": 2.7430474, "volume": 2522997.0}, {"date": "2010-02-26", "close": 2.7430474, "volume": 2074611.0}, {"date": "2010-03-01", "close": 2.74747167, "volume": 1464581.0}, {"date": "2010-03-02", "close": 2.72977459, "volume": 1051794.0}, {"date": "2010-03-03", "close": 2.76074448, "volume": 2316423.0}, {"date": "2010-03-04", "close": 2.77844156, "volume": 2281929.0}, {"date": "2010-03-05", "close": 2.77401729, "volume": 1228327.0}, {"date": "2010-03-08", "close": 2.76516875, "volume": 2021167.0}, {"date": "2010-03-09", "close": 2.79171437, "volume": 2238760.0}, {"date": "2010-03-10", "close": 2.75632021, "volume": 2214763.0}, {"date": "2010-03-11", "close": 2.77844156, "volume": 1862465.0}, {"date": "2010-03-12", "close": 2.72535032, "volume": 1630158.0}, {"date": "2010-03-15", "close": 2.6988047, "volume": 1366992.0}, {"date": "2010-03-16", "close": 2.72092605, "volume": 1244072.0}, {"date": "2010-03-17", "close": 2.75189594, "volume": 3721296.0}, {"date": "2010-03-18", "close": 2.72535032, "volume": 1854161.0}, {"date": "2010-03-19", "close": 2.70322897, "volume": 1128921.0}, {"date": "2010-03-22", "close": 2.7430474, "volume": 1399205.0}, {"date": "2010-03-23", "close": 2.7430474, "volume": 1902531.0}, {"date": "2010-03-24", "close": 2.76516875, "volume": 1322259.0}, {"date": "2010-03-25", "close": 2.75632021, "volume": 918793.0}, {"date": "2010-03-26", "close": 2.78286583, "volume": 1032769.0}, {"date": "2010-03-29", "close": 2.75632021, "volume": 1516623.0}, {"date": "2010-03-30", "close": 2.73862313, "volume": 599193.0}, {"date": "2010-03-31", "close": 2.75189594, "volume": 1267307.0}, {"date": "2010-04-01", "close": 2.6988047, "volume": 1323276.0}, {"date": "2010-04-06", "close": 2.73419886, "volume": 1080436.0}, {"date": "2010-04-07", "close": 2.78286583, "volume": 2623463.0}, {"date": "2010-04-08", "close": 2.79171437, "volume": 2197278.0}, {"date": "2010-04-09", "close": 2.76516875, "volume": 1050408.0}, {"date": "2010-04-12", "close": 2.72092605, "volume": 2388157.0}, {"date": "2010-04-13", "close": 2.75632021, "volume": 1374855.0}, {"date": "2010-04-14", "close": 2.71207751, "volume": 914881.0}, {"date": "2010-04-15", "close": 2.654562, "volume": 1554028.0}, {"date": "2010-04-16", "close": 2.64571346, "volume": 894692.0}, {"date": "2010-04-19", "close": 2.60589503, "volume": 2260499.0}, {"date": "2010-04-20", "close": 2.57050087, "volume": 938245.0}, {"date": "2010-04-21", "close": 2.5218339, "volume": 2966094.0}, {"date": "2010-04-22", "close": 2.64128919, "volume": 2598085.0}, {"date": "2010-04-23", "close": 2.63686492, "volume": 1489839.0}, {"date": "2010-04-27", "close": 2.66783481, "volume": 1091102.0}, {"date": "2010-04-28", "close": 2.61916784, "volume": 1512112.0}, {"date": "2010-04-29", "close": 2.55280379, "volume": 1939411.0}, {"date": "2010-04-30", "close": 2.55280379, "volume": 2606301.0}, {"date": "2010-05-03", "close": 2.60589503, "volume": 537533.0}, {"date": "2010-05-04", "close": 2.55722806, "volume": 647357.0}, {"date": "2010-05-05", "close": 2.58377368, "volume": 1313857.0}, {"date": "2010-05-06", "close": 2.59262222, "volume": 1132078.0}, {"date": "2010-05-07", "close": 2.45546985, "volume": 2837022.0}, {"date": "2010-05-10", "close": 2.45989412, "volume": 1469094.0}, {"date": "2010-05-11", "close": 2.45546985, "volume": 1826453.0}, {"date": "2010-05-12", "close": 2.45104558, "volume": 1342533.0}, {"date": "2010-05-13", "close": 2.49086401, "volume": 1340689.0}, {"date": "2010-05-14", "close": 2.45989412, "volume": 1032168.0}, {"date": "2010-05-17", "close": 2.34928737, "volume": 1959745.0}, {"date": "2010-05-18", "close": 2.42007569, "volume": 1371777.0}, {"date": "2010-05-19", "close": 2.45546985, "volume": 1932590.0}, {"date": "2010-05-20", "close": 2.4333485, "volume": 2782439.0}, {"date": "2010-05-21", "close": 2.42449996, "volume": 2741042.0}, {"date": "2010-05-24", "close": 2.33601456, "volume": 1735450.0}, {"date": "2010-05-25", "close": 2.40237861, "volume": 2028590.0}, {"date": "2010-05-26", "close": 2.39795434, "volume": 2481080.0}, {"date": "2010-05-27", "close": 2.59262222, "volume": 4637970.0}, {"date": "2010-05-28", "close": 2.58819795, "volume": 2864647.0}, {"date": "2010-05-31", "close": 2.61474357, "volume": 11669046.0}, {"date": "2010-06-01", "close": 2.5660766, "volume": 2189412.0}, {"date": "2010-06-02", "close": 2.58819795, "volume": 1733936.0}, {"date": "2010-06-03", "close": 2.59262222, "volume": 1585093.0}, {"date": "2010-06-04", "close": 2.49971255, "volume": 1681385.0}, {"date": "2010-06-07", "close": 2.46874266, "volume": 2092101.0}, {"date": "2010-06-08", "close": 2.44662131, "volume": 1681507.0}, {"date": "2010-06-09", "close": 2.40680288, "volume": 1645718.0}, {"date": "2010-06-10", "close": 2.42892423, "volume": 3139166.0}, {"date": "2010-06-11", "close": 2.49971255, "volume": 2685785.0}, {"date": "2010-06-15", "close": 2.44662131, "volume": 2151528.0}, {"date": "2010-06-16", "close": 2.47316693, "volume": 2634082.0}, {"date": "2010-06-17", "close": 2.44219704, "volume": 1965895.0}, {"date": "2010-06-18", "close": 2.43777277, "volume": 1870643.0}, {"date": "2010-06-21", "close": 2.49971255, "volume": 2165763.0}, {"date": "2010-06-22", "close": 2.45546985, "volume": 2146890.0}, {"date": "2010-06-23", "close": 2.4333485, "volume": 1304959.0}, {"date": "2010-06-24", "close": 2.44662131, "volume": 2034668.0}, {"date": "2010-06-25", "close": 2.45104558, "volume": 2258849.0}, {"date": "2010-06-28", "close": 2.3891058, "volume": 1836192.0}, {"date": "2010-06-29", "close": 2.41565142, "volume": 1493433.0}, {"date": "2010-06-30", "close": 2.35813591, "volume": 2855974.0}, {"date": "2010-07-01", "close": 2.36698445, "volume": 1237644.0}, {"date": "2010-07-02", "close": 2.44219704, "volume": 1582012.0}, {"date": "2010-07-05", "close": 2.40680288, "volume": 751279.0}, {"date": "2010-07-06", "close": 2.38025726, "volume": 1305965.0}, {"date": "2010-07-07", "close": 2.31389321, "volume": 1437057.0}, {"date": "2010-07-08", "close": 2.3891058, "volume": 1507704.0}, {"date": "2010-07-09", "close": 2.48643974, "volume": 1408018.0}, {"date": "2010-07-12", "close": 2.48643974, "volume": 895987.0}, {"date": "2010-07-13", "close": 2.48643974, "volume": 2009389.0}, {"date": "2010-07-14", "close": 2.49086401, "volume": 1049091.0}, {"date": "2010-07-15", "close": 2.48643974, "volume": 1726118.0}, {"date": "2010-07-16", "close": 2.51740963, "volume": 1180545.0}, {"date": "2010-07-19", "close": 2.44662131, "volume": 1073944.0}, {"date": "2010-07-20", "close": 2.46431839, "volume": 2106876.0}, {"date": "2010-07-21", "close": 2.4333485, "volume": 667290.0}, {"date": "2010-07-22", "close": 2.51298536, "volume": 1857018.0}, {"date": "2010-07-23", "close": 2.53068244, "volume": 2586596.0}, {"date": "2010-07-26", "close": 2.5218339, "volume": 1586406.0}, {"date": "2010-07-27", "close": 2.52625817, "volume": 1417007.0}, {"date": "2010-07-28", "close": 2.65013773, "volume": 2717612.0}, {"date": "2010-07-29", "close": 2.66341054, "volume": 1817107.0}, {"date": "2010-07-30", "close": 2.49971255, "volume": 6998822.0}, {"date": "2010-08-02", "close": 2.61474357, "volume": 3871726.0}, {"date": "2010-08-03", "close": 2.64571346, "volume": 7137767.0}, {"date": "2010-08-04", "close": 2.61916784, "volume": 3837607.0}, {"date": "2010-08-05", "close": 2.72977459, "volume": 6606321.0}, {"date": "2010-08-06", "close": 2.81825999, "volume": 6034772.0}, {"date": "2010-08-09", "close": 2.75632021, "volume": 2047651.0}, {"date": "2010-08-10", "close": 2.72535032, "volume": 1686764.0}, {"date": "2010-08-11", "close": 2.7430474, "volume": 1718100.0}, {"date": "2010-08-12", "close": 2.73419886, "volume": 1950057.0}, {"date": "2010-08-13", "close": 2.77401729, "volume": 1839768.0}, {"date": "2010-08-16", "close": 2.88904831, "volume": 8155146.0}, {"date": "2010-08-17", "close": 2.8757755, "volume": 5501579.0}, {"date": "2010-08-18", "close": 2.99965506, "volume": 6084638.0}, {"date": "2010-08-19", "close": 3.03062495, "volume": 2731872.0}, {"date": "2010-08-20", "close": 3.07486765, "volume": 2769754.0}, {"date": "2010-08-23", "close": 3.07929192, "volume": 3718175.0}, {"date": "2010-08-24", "close": 3.09256473, "volume": 1738899.0}, {"date": "2010-08-25", "close": 3.0085036, "volume": 4396400.0}, {"date": "2010-08-26", "close": 3.03062495, "volume": 2320557.0}, {"date": "2010-08-27", "close": 3.03062495, "volume": 1741444.0}, {"date": "2010-08-30", "close": 3.09256473, "volume": 5303799.0}, {"date": "2010-08-31", "close": 3.03947349, "volume": 3425446.0}, {"date": "2010-09-01", "close": 3.07044338, "volume": 1750268.0}, {"date": "2010-09-02", "close": 3.09256473, "volume": 2567563.0}, {"date": "2010-09-03", "close": 3.07486765, "volume": 1608722.0}, {"date": "2010-09-06", "close": 3.11026181, "volume": 3014461.0}, {"date": "2010-09-07", "close": 3.1412317, "volume": 2493006.0}, {"date": "2010-09-08", "close": 3.096989, "volume": 2600011.0}, {"date": "2010-09-09", "close": 3.10583754, "volume": 2709780.0}, {"date": "2010-09-10", "close": 3.12795889, "volume": 1144053.0}, {"date": "2010-09-13", "close": 3.15008024, "volume": 1872648.0}, {"date": "2010-09-14", "close": 3.29608115, "volume": 3880925.0}, {"date": "2010-09-15", "close": 3.44650633, "volume": 8998886.0}, {"date": "2010-09-16", "close": 3.36686947, "volume": 3196254.0}, {"date": "2010-09-17", "close": 3.37129374, "volume": 4396983.0}, {"date": "2010-09-20", "close": 3.34474812, "volume": 3872962.0}, {"date": "2010-09-21", "close": 3.27838407, "volume": 2140602.0}, {"date": "2010-09-22", "close": 3.29165688, "volume": 3264563.0}, {"date": "2010-09-23", "close": 3.26511126, "volume": 1578509.0}, {"date": "2010-09-24", "close": 3.19874721, "volume": 2196145.0}, {"date": "2010-09-27", "close": 3.26953553, "volume": 2158842.0}, {"date": "2010-09-28", "close": 3.31377823, "volume": 1406738.0}, {"date": "2010-09-29", "close": 3.28280834, "volume": 2269240.0}, {"date": "2010-09-30", "close": 3.20317148, "volume": 2466579.0}, {"date": "2010-10-01", "close": 3.10141327, "volume": 2453207.0}, {"date": "2010-10-04", "close": 3.096989, "volume": 1119009.0}, {"date": "2010-10-05", "close": 3.096989, "volume": 2432611.0}, {"date": "2010-10-06", "close": 3.096989, "volume": 5537291.0}, {"date": "2010-10-07", "close": 3.19874721, "volume": 1958475.0}, {"date": "2010-10-08", "close": 3.17220159, "volume": 2185778.0}, {"date": "2010-10-11", "close": 3.33589958, "volume": 1996499.0}, {"date": "2010-10-12", "close": 3.2297171, "volume": 2161572.0}, {"date": "2010-10-13", "close": 3.28723261, "volume": 1462881.0}, {"date": "2010-10-14", "close": 3.30935396, "volume": 3476648.0}, {"date": "2010-10-15", "close": 3.2739598, "volume": 1421199.0}, {"date": "2010-10-18", "close": 3.22086856, "volume": 1517694.0}, {"date": "2010-10-19", "close": 3.2739598, "volume": 1504858.0}, {"date": "2010-10-20", "close": 3.27838407, "volume": 834893.0}, {"date": "2010-10-21", "close": 3.43323352, "volume": 5032799.0}, {"date": "2010-10-22", "close": 3.43765779, "volume": 1846937.0}, {"date": "2010-10-25", "close": 3.41553644, "volume": 1089644.0}, {"date": "2010-10-26", "close": 3.41996071, "volume": 1682133.0}, {"date": "2010-10-27", "close": 3.32705104, "volume": 1296788.0}, {"date": "2010-10-28", "close": 3.34032385, "volume": 1354603.0}, {"date": "2010-10-29", "close": 3.33147531, "volume": 1362675.0}, {"date": "2010-11-01", "close": 3.38899082, "volume": 951144.0}, {"date": "2010-11-02", "close": 3.4066879, "volume": 1061228.0}, {"date": "2010-11-03", "close": 3.42880925, "volume": 659514.0}, {"date": "2010-11-04", "close": 3.47747622, "volume": 1865526.0}, {"date": "2010-11-05", "close": 3.53499173, "volume": 3665436.0}, {"date": "2010-11-08", "close": 3.53499173, "volume": 3521456.0}, {"date": "2010-11-09", "close": 3.48190049, "volume": 3390107.0}, {"date": "2010-11-10", "close": 3.44650633, "volume": 708761.0}, {"date": "2010-11-11", "close": 3.51729465, "volume": 2248086.0}, {"date": "2010-11-12", "close": 3.4951733, "volume": 2278227.0}, {"date": "2010-11-15", "close": 3.47747622, "volume": 1518621.0}, {"date": "2010-11-16", "close": 3.52614319, "volume": 3397625.0}, {"date": "2010-11-17", "close": 3.4951733, "volume": 2288411.0}, {"date": "2010-11-18", "close": 3.44650633, "volume": 1800774.0}, {"date": "2010-11-19", "close": 3.4509306, "volume": 927843.0}, {"date": "2010-11-22", "close": 3.47305195, "volume": 1262249.0}, {"date": "2010-11-23", "close": 3.35802093, "volume": 3361990.0}, {"date": "2010-11-24", "close": 3.41996071, "volume": 1231466.0}, {"date": "2010-11-25", "close": 3.09256473, "volume": 13268571.0}, {"date": "2010-11-26", "close": 2.99965506, "volume": 5654131.0}, {"date": "2010-11-29", "close": 3.06601911, "volume": 4925411.0}, {"date": "2010-11-30", "close": 3.01735214, "volume": 4296508.0}, {"date": "2010-12-01", "close": 2.85365415, "volume": 5013166.0}, {"date": "2010-12-02", "close": 2.86692696, "volume": 2503532.0}, {"date": "2010-12-03", "close": 2.78286583, "volume": 4116051.0}, {"date": "2010-12-06", "close": 2.75632021, "volume": 8949140.0}, {"date": "2010-12-07", "close": 2.85365415, "volume": 6013953.0}, {"date": "2010-12-08", "close": 2.9200182, "volume": 7524742.0}, {"date": "2010-12-09", "close": 2.87135123, "volume": 3229557.0}, {"date": "2010-12-10", "close": 2.84480561, "volume": 2481591.0}, {"date": "2010-12-13", "close": 2.78286583, "volume": 3390168.0}, {"date": "2010-12-14", "close": 2.7872901, "volume": 5065590.0}, {"date": "2010-12-15", "close": 2.86250269, "volume": 3291081.0}, {"date": "2010-12-16", "close": 2.86250269, "volume": 2451803.0}, {"date": "2010-12-17", "close": 2.82268426, "volume": 2120149.0}, {"date": "2010-12-20", "close": 2.80941145, "volume": 2714308.0}, {"date": "2010-12-21", "close": 2.85807842, "volume": 2314847.0}, {"date": "2010-12-22", "close": 2.90232112, "volume": 1841321.0}, {"date": "2010-12-23", "close": 2.93771528, "volume": 2495668.0}, {"date": "2010-12-24", "close": 2.9200182, "volume": 881599.0}, {"date": "2010-12-29", "close": 2.90232112, "volume": 1010687.0}, {"date": "2010-12-30", "close": 2.90232112, "volume": 1631031.0}, {"date": "2010-12-31", "close": 2.9200182, "volume": 622984.0}, {"date": "2011-01-04", "close": 2.95541236, "volume": 3028025.0}, {"date": "2011-01-05", "close": 3.07044338, "volume": 4634096.0}, {"date": "2011-01-06", "close": 3.16777732, "volume": 3694664.0}, {"date": "2011-01-07", "close": 3.13680743, "volume": 1581156.0}, {"date": "2011-01-10", "close": 3.23856564, "volume": 3229281.0}, {"date": "2011-01-11", "close": 3.26068699, "volume": 2480032.0}, {"date": "2011-01-12", "close": 3.31377823, "volume": 2419497.0}, {"date": "2011-01-13", "close": 3.41111217, "volume": 2433210.0}, {"date": "2011-01-14", "close": 3.40226363, "volume": 1957356.0}, {"date": "2011-01-17", "close": 3.34032385, "volume": 2361752.0}, {"date": "2011-01-18", "close": 3.30492969, "volume": 3622302.0}, {"date": "2011-01-19", "close": 3.35359666, "volume": 1913324.0}, {"date": "2011-01-20", "close": 3.4509306, "volume": 4480870.0}, {"date": "2011-01-21", "close": 3.41111217, "volume": 1534011.0}, {"date": "2011-01-24", "close": 3.36686947, "volume": 901213.0}, {"date": "2011-01-25", "close": 3.26953553, "volume": 40461138.0}, {"date": "2011-01-27", "close": 3.34917239, "volume": 5102125.0}, {"date": "2011-01-28", "close": 3.30050542, "volume": 934550.0}, {"date": "2011-01-31", "close": 3.32705104, "volume": 925728.0}, {"date": "2011-02-01", "close": 3.35359666, "volume": 4308700.0}, {"date": "2011-02-02", "close": 3.3624452, "volume": 4820809.0}, {"date": "2011-02-03", "close": 3.39341509, "volume": 3737719.0}, {"date": "2011-02-04", "close": 3.39783936, "volume": 3195144.0}, {"date": "2011-02-07", "close": 3.4066879, "volume": 2222175.0}, {"date": "2011-02-08", "close": 3.41111217, "volume": 2355439.0}, {"date": "2011-02-09", "close": 3.41553644, "volume": 2539863.0}, {"date": "2011-02-10", "close": 3.39341509, "volume": 3003302.0}, {"date": "2011-02-11", "close": 3.35802093, "volume": 1727806.0}, {"date": "2011-02-14", "close": 3.41111217, "volume": 1776311.0}, {"date": "2011-02-15", "close": 3.4066879, "volume": 3062394.0}, {"date": "2011-02-16", "close": 3.40226363, "volume": 3462185.0}, {"date": "2011-02-17", "close": 3.39783936, "volume": 1355288.0}, {"date": "2011-02-18", "close": 3.39783936, "volume": 1901685.0}, {"date": "2011-02-21", "close": 3.35802093, "volume": 2232947.0}, {"date": "2011-02-22", "close": 3.27838407, "volume": 1331252.0}, {"date": "2011-02-23", "close": 3.29608115, "volume": 5626761.0}, {"date": "2011-02-24", "close": 3.2739598, "volume": 2865503.0}, {"date": "2011-02-25", "close": 3.26953553, "volume": 1683041.0}, {"date": "2011-02-28", "close": 3.26068699, "volume": 1123071.0}, {"date": "2011-03-01", "close": 3.30492969, "volume": 4297561.0}, {"date": "2011-03-02", "close": 3.3182025, "volume": 1492642.0}, {"date": "2011-03-03", "close": 3.34032385, "volume": 1971311.0}, {"date": "2011-03-04", "close": 3.38899082, "volume": 999476.0}, {"date": "2011-03-07", "close": 3.30492969, "volume": 1075520.0}, {"date": "2011-03-08", "close": 3.29165688, "volume": 1163505.0}, {"date": "2011-03-09", "close": 3.32262677, "volume": 1034116.0}, {"date": "2011-03-10", "close": 3.29165688, "volume": 2017196.0}, {"date": "2011-03-11", "close": 3.28723261, "volume": 2070278.0}, {"date": "2011-03-14", "close": 3.26511126, "volume": 1911190.0}, {"date": "2011-03-15", "close": 3.24298991, "volume": 5135277.0}, {"date": "2011-03-16", "close": 3.22529283, "volume": 3907752.0}, {"date": "2011-03-17", "close": 3.1854744, "volume": 4069966.0}, {"date": "2011-03-18", "close": 3.27838407, "volume": 3420564.0}, {"date": "2011-03-21", "close": 3.23856564, "volume": 2581000.0}, {"date": "2011-03-22", "close": 3.19432294, "volume": 2290400.0}, {"date": "2011-03-23", "close": 3.23856564, "volume": 2862999.0}, {"date": "2011-03-24", "close": 3.25626272, "volume": 1519629.0}, {"date": "2011-03-25", "close": 3.26511126, "volume": 1668133.0}, {"date": "2011-03-28", "close": 3.30935396, "volume": 1119891.0}, {"date": "2011-03-29", "close": 3.35802093, "volume": 1274823.0}, {"date": "2011-03-30", "close": 3.37129374, "volume": 2524977.0}, {"date": "2011-03-31", "close": 3.36686947, "volume": 1663902.0}, {"date": "2011-04-01", "close": 3.4066879, "volume": 1194719.0}, {"date": "2011-04-04", "close": 3.4066879, "volume": 1183576.0}, {"date": "2011-04-05", "close": 3.35802093, "volume": 1707968.0}, {"date": "2011-04-06", "close": 3.37129374, "volume": 1649619.0}, {"date": "2011-04-07", "close": 3.3624452, "volume": 1801784.0}, {"date": "2011-04-08", "close": 3.4509306, "volume": 1512367.0}, {"date": "2011-04-11", "close": 3.4066879, "volume": 922878.0}, {"date": "2011-04-12", "close": 3.3182025, "volume": 1610105.0}, {"date": "2011-04-13", "close": 3.36686947, "volume": 2025573.0}, {"date": "2011-04-14", "close": 3.37571801, "volume": 1233288.0}, {"date": "2011-04-15", "close": 3.39783936, "volume": 1346611.0}, {"date": "2011-04-18", "close": 3.49959757, "volume": 4032909.0}, {"date": "2011-04-19", "close": 3.45535487, "volume": 1322069.0}, {"date": "2011-04-20", "close": 3.53056746, "volume": 1370285.0}, {"date": "2011-04-21", "close": 3.53499173, "volume": 1524116.0}, {"date": "2011-04-27", "close": 3.56596162, "volume": 1590258.0}, {"date": "2011-04-28", "close": 3.51287038, "volume": 2864992.0}, {"date": "2011-04-29", "close": 3.45977914, "volume": 2026411.0}, {"date": "2011-05-02", "close": 3.48190049, "volume": 1429626.0}, {"date": "2011-05-03", "close": 3.47305195, "volume": 1080056.0}, {"date": "2011-05-04", "close": 3.50844611, "volume": 1567441.0}, {"date": "2011-05-05", "close": 3.48632476, "volume": 447841.0}, {"date": "2011-05-06", "close": 3.56153735, "volume": 1897362.0}, {"date": "2011-05-09", "close": 3.55711308, "volume": 2023339.0}, {"date": "2011-05-10", "close": 3.49959757, "volume": 2098893.0}, {"date": "2011-05-11", "close": 3.57923443, "volume": 1168982.0}, {"date": "2011-05-12", "close": 3.53499173, "volume": 804537.0}, {"date": "2011-05-13", "close": 3.50402184, "volume": 1209716.0}, {"date": "2011-05-16", "close": 3.46862768, "volume": 725828.0}, {"date": "2011-05-17", "close": 3.38014228, "volume": 2015566.0}, {"date": "2011-05-18", "close": 3.56153735, "volume": 7271631.0}, {"date": "2011-05-19", "close": 3.60578005, "volume": 3542876.0}, {"date": "2011-05-20", "close": 3.57923443, "volume": 2767620.0}, {"date": "2011-05-23", "close": 3.539416, "volume": 2882225.0}, {"date": "2011-05-24", "close": 3.53056746, "volume": 2937389.0}, {"date": "2011-05-25", "close": 3.43323352, "volume": 5204569.0}, {"date": "2011-05-26", "close": 3.70753826, "volume": 10525725.0}, {"date": "2011-05-27", "close": 3.66771983, "volume": 5986484.0}, {"date": "2011-05-30", "close": 3.65002275, "volume": 2051667.0}, {"date": "2011-05-31", "close": 3.65002275, "volume": 4281009.0}, {"date": "2011-06-01", "close": 3.66329556, "volume": 3428652.0}, {"date": "2011-06-02", "close": 3.65002275, "volume": 3396694.0}, {"date": "2011-06-03", "close": 3.66329556, "volume": 2014463.0}, {"date": "2011-06-06", "close": 3.69426545, "volume": 3059703.0}, {"date": "2011-06-07", "close": 3.65002275, "volume": 1631598.0}, {"date": "2011-06-08", "close": 3.68099264, "volume": 3293660.0}, {"date": "2011-06-09", "close": 3.68541691, "volume": 2460132.0}, {"date": "2011-06-10", "close": 3.6721441, "volume": 3486478.0}, {"date": "2011-06-14", "close": 3.6721441, "volume": 2556598.0}, {"date": "2011-06-15", "close": 3.65887129, "volume": 3517780.0}, {"date": "2011-06-16", "close": 3.57481016, "volume": 2725695.0}, {"date": "2011-06-17", "close": 3.65887129, "volume": 2582975.0}, {"date": "2011-06-20", "close": 3.59250724, "volume": 2173360.0}, {"date": "2011-06-21", "close": 3.62347713, "volume": 3613181.0}, {"date": "2011-06-22", "close": 3.66771983, "volume": 5140516.0}, {"date": "2011-06-23", "close": 3.74735669, "volume": 4480066.0}, {"date": "2011-06-24", "close": 3.72965961, "volume": 2964451.0}, {"date": "2011-06-27", "close": 3.73850815, "volume": 3727349.0}, {"date": "2011-06-28", "close": 3.65444702, "volume": 1726694.0}, {"date": "2011-06-29", "close": 3.64559848, "volume": 1971726.0}, {"date": "2011-06-30", "close": 3.6721441, "volume": 3854672.0}, {"date": "2011-07-01", "close": 3.68541691, "volume": 7335445.0}, {"date": "2011-07-04", "close": 3.65002275, "volume": 1351145.0}, {"date": "2011-07-05", "close": 3.61020432, "volume": 2234651.0}, {"date": "2011-07-06", "close": 3.62347713, "volume": 1097731.0}, {"date": "2011-07-07", "close": 3.60578005, "volume": 1691913.0}, {"date": "2011-07-08", "close": 3.60135578, "volume": 1984253.0}, {"date": "2011-07-11", "close": 3.539416, "volume": 2518339.0}, {"date": "2011-07-12", "close": 3.4951733, "volume": 1745156.0}, {"date": "2011-07-13", "close": 3.54826454, "volume": 1337613.0}, {"date": "2011-07-14", "close": 3.5836587, "volume": 2105333.0}, {"date": "2011-07-15", "close": 3.5836587, "volume": 2738915.0}, {"date": "2011-07-18", "close": 3.59693151, "volume": 1482179.0}, {"date": "2011-07-19", "close": 3.55711308, "volume": 904536.0}, {"date": "2011-07-20", "close": 3.539416, "volume": 2037559.0}, {"date": "2011-07-21", "close": 3.60135578, "volume": 3343996.0}, {"date": "2011-07-22", "close": 3.69868972, "volume": 4246472.0}, {"date": "2011-07-25", "close": 3.60135578, "volume": 1939943.0}, {"date": "2011-07-26", "close": 3.539416, "volume": 2862814.0}, {"date": "2011-07-27", "close": 3.53056746, "volume": 1433945.0}, {"date": "2011-07-28", "close": 3.4951733, "volume": 1370396.0}, {"date": "2011-07-29", "close": 3.47747622, "volume": 2110097.0}, {"date": "2011-08-01", "close": 3.48190049, "volume": 1242646.0}, {"date": "2011-08-02", "close": 3.48190049, "volume": 3101897.0}, {"date": "2011-08-03", "close": 3.41553644, "volume": 2324203.0}, {"date": "2011-08-04", "close": 3.35359666, "volume": 2753593.0}, {"date": "2011-08-05", "close": 3.20317148, "volume": 5463132.0}, {"date": "2011-08-08", "close": 3.18105013, "volume": 2826747.0}, {"date": "2011-08-09", "close": 3.04832203, "volume": 7625172.0}, {"date": "2011-08-10", "close": 3.08814046, "volume": 9323131.0}, {"date": "2011-08-11", "close": 3.08814046, "volume": 1945681.0}, {"date": "2011-08-12", "close": 3.096989, "volume": 1805760.0}, {"date": "2011-08-15", "close": 3.16335305, "volume": 2641349.0}, {"date": "2011-08-16", "close": 3.10583754, "volume": 2772787.0}, {"date": "2011-08-17", "close": 3.26068699, "volume": 2445805.0}, {"date": "2011-08-18", "close": 3.21202002, "volume": 1855045.0}, {"date": "2011-08-19", "close": 3.12795889, "volume": 2087065.0}, {"date": "2011-08-22", "close": 3.08814046, "volume": 2343067.0}, {"date": "2011-08-23", "close": 3.17220159, "volume": 2468866.0}, {"date": "2011-08-24", "close": 3.21202002, "volume": 5631901.0}, {"date": "2011-08-25", "close": 3.32705104, "volume": 2341815.0}, {"date": "2011-08-26", "close": 3.30935396, "volume": 1561105.0}, {"date": "2011-08-29", "close": 3.38456655, "volume": 1940573.0}, {"date": "2011-08-30", "close": 3.38899082, "volume": 1133188.0}, {"date": "2011-08-31", "close": 3.38456655, "volume": 2098428.0}, {"date": "2011-09-01", "close": 3.38899082, "volume": 3870037.0}, {"date": "2011-09-02", "close": 3.30492969, "volume": 1573412.0}, {"date": "2011-09-05", "close": 3.19432294, "volume": 2174476.0}, {"date": "2011-09-06", "close": 3.11911035, "volume": 2531884.0}, {"date": "2011-09-07", "close": 3.23856564, "volume": 2297428.0}, {"date": "2011-09-08", "close": 3.26953553, "volume": 2787072.0}, {"date": "2011-09-09", "close": 3.4066879, "volume": 2197456.0}, {"date": "2011-09-12", "close": 3.43323352, "volume": 4106350.0}, {"date": "2011-09-13", "close": 3.46862768, "volume": 3802523.0}, {"date": "2011-09-14", "close": 3.39341509, "volume": 7399777.0}, {"date": "2011-09-15", "close": 3.35359666, "volume": 2427372.0}, {"date": "2011-09-16", "close": 3.4066879, "volume": 1700143.0}, {"date": "2011-09-19", "close": 3.33589958, "volume": 1292105.0}, {"date": "2011-09-20", "close": 3.26511126, "volume": 1964078.0}, {"date": "2011-09-21", "close": 3.26511126, "volume": 2469027.0}, {"date": "2011-09-22", "close": 3.18105013, "volume": 7238738.0}, {"date": "2011-09-23", "close": 3.12353462, "volume": 3419265.0}, {"date": "2011-09-26", "close": 3.04389776, "volume": 3474015.0}, {"date": "2011-09-27", "close": 3.15892878, "volume": 1936912.0}, {"date": "2011-09-28", "close": 3.19874721, "volume": 2087755.0}, {"date": "2011-09-29", "close": 3.1854744, "volume": 1625712.0}, {"date": "2011-09-30", "close": 3.1854744, "volume": 2257247.0}, {"date": "2011-10-03", "close": 3.20759575, "volume": 2192405.0}, {"date": "2011-10-04", "close": 3.17220159, "volume": 2906791.0}, {"date": "2011-10-05", "close": 3.23856564, "volume": 2883538.0}, {"date": "2011-10-06", "close": 3.28723261, "volume": 6691018.0}, {"date": "2011-10-07", "close": 3.29608115, "volume": 9464976.0}, {"date": "2011-10-10", "close": 3.30935396, "volume": 2077308.0}, {"date": "2011-10-11", "close": 3.33589958, "volume": 3109957.0}, {"date": "2011-10-12", "close": 3.29608115, "volume": 1962242.0}, {"date": "2011-10-13", "close": 3.33147531, "volume": 1866993.0}, {"date": "2011-10-14", "close": 3.3182025, "volume": 2077143.0}, {"date": "2011-10-17", "close": 3.47305195, "volume": 1772044.0}, {"date": "2011-10-18", "close": 3.4066879, "volume": 1416527.0}, {"date": "2011-10-19", "close": 3.47305195, "volume": 1843683.0}, {"date": "2011-10-20", "close": 3.539416, "volume": 6010619.0}, {"date": "2011-10-21", "close": 3.50844611, "volume": 1881689.0}, {"date": "2011-10-24", "close": 3.56596162, "volume": 1745938.0}, {"date": "2011-10-25", "close": 3.47305195, "volume": 2584718.0}, {"date": "2011-10-26", "close": 3.47305195, "volume": 885308.0}, {"date": "2011-10-27", "close": 3.53056746, "volume": 1073522.0}, {"date": "2011-10-28", "close": 3.539416, "volume": 1968259.0}, {"date": "2011-10-31", "close": 3.49959757, "volume": 1322266.0}, {"date": "2011-11-01", "close": 3.37571801, "volume": 899287.0}, {"date": "2011-11-02", "close": 3.32262677, "volume": 2282596.0}, {"date": "2011-11-03", "close": 3.39341509, "volume": 2014943.0}, {"date": "2011-11-04", "close": 3.48190049, "volume": 1426574.0}, {"date": "2011-11-07", "close": 3.48190049, "volume": 821840.0}, {"date": "2011-11-08", "close": 3.47305195, "volume": 1301397.0}, {"date": "2011-11-09", "close": 3.4951733, "volume": 2649775.0}, {"date": "2011-11-10", "close": 3.4509306, "volume": 2499230.0}, {"date": "2011-11-11", "close": 3.48632476, "volume": 2567563.0}, {"date": "2011-11-14", "close": 3.46420341, "volume": 1730624.0}, {"date": "2011-11-15", "close": 3.50844611, "volume": 2862936.0}, {"date": "2011-11-16", "close": 3.48632476, "volume": 867777.0}, {"date": "2011-11-17", "close": 3.4951733, "volume": 1148632.0}, {"date": "2011-11-18", "close": 3.41996071, "volume": 771542.0}, {"date": "2011-11-21", "close": 3.3624452, "volume": 1099903.0}, {"date": "2011-11-22", "close": 3.33589958, "volume": 4174033.0}, {"date": "2011-11-23", "close": 3.25183845, "volume": 2586517.0}, {"date": "2011-11-24", "close": 3.35359666, "volume": 5096384.0}, {"date": "2011-11-25", "close": 3.31377823, "volume": 2457922.0}, {"date": "2011-11-28", "close": 3.24741418, "volume": 4074914.0}, {"date": "2011-11-29", "close": 3.32705104, "volume": 10069202.0}, {"date": "2011-11-30", "close": 3.30492969, "volume": 5391897.0}, {"date": "2011-12-01", "close": 3.2297171, "volume": 4704096.0}, {"date": "2011-12-02", "close": 3.28280834, "volume": 8099707.0}, {"date": "2011-12-05", "close": 3.37129374, "volume": 3617652.0}, {"date": "2011-12-06", "close": 3.36686947, "volume": 2773258.0}, {"date": "2011-12-07", "close": 3.45535487, "volume": 4863535.0}, {"date": "2011-12-08", "close": 3.41553644, "volume": 2848852.0}, {"date": "2011-12-09", "close": 3.42880925, "volume": 1821921.0}, {"date": "2011-12-12", "close": 3.41996071, "volume": 2191349.0}, {"date": "2011-12-13", "close": 3.39341509, "volume": 1842232.0}, {"date": "2011-12-14", "close": 3.49959757, "volume": 1895845.0}, {"date": "2011-12-15", "close": 3.46420341, "volume": 3169646.0}, {"date": "2011-12-16", "close": 3.539416, "volume": 2782703.0}, {"date": "2011-12-19", "close": 3.4951733, "volume": 1885145.0}, {"date": "2011-12-20", "close": 3.55711308, "volume": 2331528.0}, {"date": "2011-12-21", "close": 3.51729465, "volume": 1816571.0}, {"date": "2011-12-22", "close": 3.43323352, "volume": 1918287.0}, {"date": "2011-12-23", "close": 3.539416, "volume": 931641.0}, {"date": "2011-12-28", "close": 3.48632476, "volume": 793256.0}, {"date": "2011-12-29", "close": 3.43765779, "volume": 853002.0}, {"date": "2011-12-30", "close": 3.47305195, "volume": 1009545.0}, {"date": "2012-01-03", "close": 3.45977914, "volume": 1199683.0}, {"date": "2012-01-04", "close": 3.47747622, "volume": 1913604.0}, {"date": "2012-01-05", "close": 3.49074903, "volume": 1551336.0}, {"date": "2012-01-06", "close": 3.539416, "volume": 1945202.0}, {"date": "2012-01-09", "close": 3.51287038, "volume": 1253371.0}, {"date": "2012-01-10", "close": 3.51729465, "volume": 1473732.0}, {"date": "2012-01-11", "close": 3.53499173, "volume": 3456157.0}, {"date": "2012-01-12", "close": 3.53499173, "volume": 1863408.0}, {"date": "2012-01-13", "close": 3.45977914, "volume": 1670583.0}, {"date": "2012-01-16", "close": 3.4951733, "volume": 1440437.0}, {"date": "2012-01-17", "close": 3.54384027, "volume": 1950369.0}, {"date": "2012-01-18", "close": 3.55711308, "volume": 1774094.0}, {"date": "2012-01-19", "close": 3.55711308, "volume": 1581151.0}, {"date": "2012-01-20", "close": 3.53056746, "volume": 1945869.0}, {"date": "2012-01-23", "close": 3.52171892, "volume": 668067.0}, {"date": "2012-01-24", "close": 3.4066879, "volume": 2098405.0}, {"date": "2012-01-25", "close": 3.4066879, "volume": 1298194.0}, {"date": "2012-01-27", "close": 3.43323352, "volume": 1793512.0}, {"date": "2012-01-30", "close": 3.46862768, "volume": 1162176.0}, {"date": "2012-01-31", "close": 3.46862768, "volume": 1127368.0}, {"date": "2012-02-01", "close": 3.39783936, "volume": 1481802.0}, {"date": "2012-02-02", "close": 3.38899082, "volume": 1498801.0}, {"date": "2012-02-03", "close": 3.29165688, "volume": 2490501.0}, {"date": "2012-02-06", "close": 3.34474812, "volume": 4200218.0}, {"date": "2012-02-07", "close": 3.41553644, "volume": 2751606.0}, {"date": "2012-02-08", "close": 3.43323352, "volume": 1847256.0}, {"date": "2012-02-09", "close": 3.48190049, "volume": 1261207.0}, {"date": "2012-02-10", "close": 3.4509306, "volume": 2124445.0}, {"date": "2012-02-13", "close": 3.44650633, "volume": 1238873.0}, {"date": "2012-02-14", "close": 3.47305195, "volume": 2980851.0}, {"date": "2012-02-15", "close": 3.48190049, "volume": 1387953.0}, {"date": "2012-02-16", "close": 3.6279014, "volume": 6329311.0}, {"date": "2012-02-17", "close": 3.59693151, "volume": 3321517.0}, {"date": "2012-02-20", "close": 3.57038589, "volume": 2814166.0}, {"date": "2012-02-21", "close": 3.60578005, "volume": 2529271.0}, {"date": "2012-02-22", "close": 3.5836587, "volume": 1424678.0}, {"date": "2012-02-23", "close": 3.49959757, "volume": 1596277.0}, {"date": "2012-02-24", "close": 3.53056746, "volume": 1573998.0}, {"date": "2012-02-27", "close": 3.539416, "volume": 983572.0}, {"date": "2012-02-28", "close": 3.53056746, "volume": 1457201.0}, {"date": "2012-02-29", "close": 3.50402184, "volume": 2667061.0}, {"date": "2012-03-01", "close": 3.539416, "volume": 1940745.0}, {"date": "2012-03-02", "close": 3.50402184, "volume": 1400220.0}, {"date": "2012-03-05", "close": 3.48632476, "volume": 1744003.0}, {"date": "2012-03-06", "close": 3.49074903, "volume": 2333287.0}, {"date": "2012-03-07", "close": 3.47305195, "volume": 1415447.0}, {"date": "2012-03-08", "close": 3.49074903, "volume": 2207198.0}, {"date": "2012-03-09", "close": 3.5836587, "volume": 2433993.0}, {"date": "2012-03-12", "close": 3.73408388, "volume": 6861817.0}, {"date": "2012-03-13", "close": 3.81814501, "volume": 5110737.0}, {"date": "2012-03-14", "close": 3.86238771, "volume": 6850545.0}, {"date": "2012-03-15", "close": 3.80929647, "volume": 3838353.0}, {"date": "2012-03-16", "close": 3.93317603, "volume": 4436117.0}, {"date": "2012-03-19", "close": 3.84469063, "volume": 4277026.0}, {"date": "2012-03-20", "close": 3.74735669, "volume": 4019275.0}, {"date": "2012-03-21", "close": 3.8491149, "volume": 2972592.0}, {"date": "2012-03-22", "close": 3.81814501, "volume": 2612252.0}, {"date": "2012-03-23", "close": 3.8048722, "volume": 2024228.0}, {"date": "2012-03-26", "close": 3.85353917, "volume": 2934258.0}, {"date": "2012-03-27", "close": 3.88450906, "volume": 3058629.0}, {"date": "2012-03-28", "close": 3.99511581, "volume": 3560456.0}, {"date": "2012-03-29", "close": 3.981843, "volume": 4850482.0}, {"date": "2012-03-30", "close": 4.00396435, "volume": 2515850.0}, {"date": "2012-04-02", "close": 3.94202457, "volume": 7274730.0}, {"date": "2012-04-03", "close": 3.981843, "volume": 5453094.0}, {"date": "2012-04-04", "close": 3.99954008, "volume": 1532183.0}, {"date": "2012-04-05", "close": 3.92875176, "volume": 3206050.0}, {"date": "2012-04-10", "close": 3.91990322, "volume": 1730647.0}, {"date": "2012-04-11", "close": 3.88893333, "volume": 1084705.0}, {"date": "2012-04-12", "close": 3.93317603, "volume": 962401.0}, {"date": "2012-04-13", "close": 3.99511581, "volume": 1503570.0}, {"date": "2012-04-16", "close": 3.95529738, "volume": 893332.0}, {"date": "2012-04-17", "close": 3.92875176, "volume": 1241714.0}, {"date": "2012-04-18", "close": 4.00396435, "volume": 1360622.0}, {"date": "2012-04-19", "close": 4.0703284, "volume": 1687865.0}, {"date": "2012-04-20", "close": 4.14554099, "volume": 1836249.0}, {"date": "2012-04-23", "close": 4.10572256, "volume": 1944798.0}, {"date": "2012-04-24", "close": 4.06147986, "volume": 753464.0}, {"date": "2012-04-26", "close": 4.12341964, "volume": 2428005.0}, {"date": "2012-04-27", "close": 4.08802548, "volume": 799759.0}, {"date": "2012-04-30", "close": 4.08360121, "volume": 2216517.0}, {"date": "2012-05-01", "close": 4.20748077, "volume": 2129780.0}, {"date": "2012-05-02", "close": 4.16766234, "volume": 963296.0}, {"date": "2012-05-03", "close": 4.1588138, "volume": 1885931.0}, {"date": "2012-05-04", "close": 4.18093515, "volume": 1078478.0}, {"date": "2012-05-07", "close": 4.03935851, "volume": 1174329.0}, {"date": "2012-05-08", "close": 4.09244975, "volume": 1279418.0}, {"date": "2012-05-09", "close": 4.12341964, "volume": 2807268.0}, {"date": "2012-05-10", "close": 4.08802548, "volume": 1410687.0}, {"date": "2012-05-11", "close": 4.1145711, "volume": 1167881.0}, {"date": "2012-05-14", "close": 4.11014683, "volume": 801938.0}, {"date": "2012-05-15", "close": 4.08360121, "volume": 3290059.0}, {"date": "2012-05-16", "close": 3.96414592, "volume": 2989775.0}, {"date": "2012-05-17", "close": 3.99069154, "volume": 3556377.0}, {"date": "2012-05-18", "close": 3.88008479, "volume": 2859089.0}, {"date": "2012-05-21", "close": 3.93317603, "volume": 1876479.0}, {"date": "2012-05-22", "close": 4.26942055, "volume": 6368323.0}, {"date": "2012-05-23", "close": 4.14996526, "volume": 5464845.0}, {"date": "2012-05-24", "close": 3.99069154, "volume": 3574321.0}, {"date": "2012-05-25", "close": 4.03935851, "volume": 2149532.0}, {"date": "2012-05-28", "close": 4.07917694, "volume": 1121001.0}, {"date": "2012-05-29", "close": 4.10129829, "volume": 1394187.0}, {"date": "2012-05-30", "close": 4.17208661, "volume": 2346315.0}, {"date": "2012-05-31", "close": 4.15438953, "volume": 4799863.0}, {"date": "2012-06-01", "close": 4.04820705, "volume": 2814925.0}, {"date": "2012-06-04", "close": 3.95087311, "volume": 2655202.0}, {"date": "2012-06-05", "close": 4.03493424, "volume": 3355157.0}, {"date": "2012-06-06", "close": 4.11899537, "volume": 4985125.0}, {"date": "2012-06-07", "close": 4.1588138, "volume": 2666759.0}, {"date": "2012-06-08", "close": 4.14111672, "volume": 5348179.0}, {"date": "2012-06-12", "close": 4.14996526, "volume": 3853960.0}, {"date": "2012-06-13", "close": 4.17208661, "volume": 3778578.0}, {"date": "2012-06-14", "close": 4.14111672, "volume": 2192072.0}, {"date": "2012-06-15", "close": 4.13669245, "volume": 2740802.0}, {"date": "2012-06-18", "close": 4.25614774, "volume": 2738655.0}, {"date": "2012-06-19", "close": 4.22517785, "volume": 1461025.0}, {"date": "2012-06-20", "close": 4.13226818, "volume": 4441494.0}, {"date": "2012-06-21", "close": 4.16323807, "volume": 4510701.0}, {"date": "2012-06-22", "close": 4.07475267, "volume": 2797935.0}, {"date": "2012-06-25", "close": 4.08802548, "volume": 2110258.0}, {"date": "2012-06-26", "close": 4.07917694, "volume": 3978433.0}, {"date": "2012-06-27", "close": 4.0703284, "volume": 2274714.0}, {"date": "2012-06-28", "close": 4.15438953, "volume": 4546144.0}, {"date": "2012-06-29", "close": 4.2030565, "volume": 3402371.0}, {"date": "2012-07-02", "close": 4.11014683, "volume": 2859446.0}, {"date": "2012-07-03", "close": 4.1588138, "volume": 2559041.0}, {"date": "2012-07-04", "close": 4.08802548, "volume": 3711867.0}, {"date": "2012-07-05", "close": 4.10572256, "volume": 2490623.0}, {"date": "2012-07-06", "close": 4.03935851, "volume": 2983986.0}, {"date": "2012-07-09", "close": 4.02166143, "volume": 2619365.0}, {"date": "2012-07-10", "close": 4.03935851, "volume": 3444634.0}, {"date": "2012-07-11", "close": 4.03935851, "volume": 2080963.0}, {"date": "2012-07-12", "close": 3.96857019, "volume": 2291768.0}, {"date": "2012-07-13", "close": 3.97299446, "volume": 1640490.0}, {"date": "2012-07-16", "close": 4.00838862, "volume": 828089.0}, {"date": "2012-07-17", "close": 4.04820705, "volume": 1693364.0}, {"date": "2012-07-18", "close": 4.03050997, "volume": 1117741.0}, {"date": "2012-07-19", "close": 4.04820705, "volume": 1929713.0}, {"date": "2012-07-20", "close": 4.08360121, "volume": 1540840.0}, {"date": "2012-07-23", "close": 4.0260857, "volume": 961671.0}, {"date": "2012-07-24", "close": 4.0260857, "volume": 1056418.0}, {"date": "2012-07-25", "close": 4.00838862, "volume": 1677131.0}, {"date": "2012-07-26", "close": 3.99954008, "volume": 1330167.0}, {"date": "2012-07-27", "close": 4.08360121, "volume": 2651850.0}, {"date": "2012-07-30", "close": 4.12341964, "volume": 1021115.0}, {"date": "2012-07-31", "close": 4.07475267, "volume": 1818257.0}, {"date": "2012-08-01", "close": 4.05705559, "volume": 1911778.0}, {"date": "2012-08-02", "close": 4.09244975, "volume": 1874714.0}, {"date": "2012-08-03", "close": 4.06590413, "volume": 1440769.0}, {"date": "2012-08-06", "close": 4.12341964, "volume": 972531.0}, {"date": "2012-08-07", "close": 4.11899537, "volume": 1373054.0}, {"date": "2012-08-08", "close": 4.08360121, "volume": 2801913.0}, {"date": "2012-08-09", "close": 4.10129829, "volume": 1773226.0}, {"date": "2012-08-10", "close": 4.10129829, "volume": 1381168.0}, {"date": "2012-08-13", "close": 4.16766234, "volume": 1218348.0}, {"date": "2012-08-14", "close": 4.17651088, "volume": 1709062.0}, {"date": "2012-08-15", "close": 4.26942055, "volume": 1617198.0}, {"date": "2012-08-16", "close": 4.37117876, "volume": 2183725.0}, {"date": "2012-08-17", "close": 4.40214865, "volume": 3534807.0}, {"date": "2012-08-20", "close": 4.37560303, "volume": 2299121.0}, {"date": "2012-08-21", "close": 4.3800273, "volume": 1461145.0}, {"date": "2012-08-22", "close": 4.38445157, "volume": 1178206.0}, {"date": "2012-08-23", "close": 4.34905741, "volume": 1986463.0}, {"date": "2012-08-24", "close": 4.34905741, "volume": 1405979.0}, {"date": "2012-08-27", "close": 4.35790595, "volume": 1208455.0}, {"date": "2012-08-31", "close": 4.115808, "volume": 4636349.0}, {"date": "2012-09-03", "close": 4.035456, "volume": 6457899.0}, {"date": "2012-09-04", "close": 4.03992, "volume": 3313201.0}, {"date": "2012-09-05", "close": 4.071168, "volume": 3411326.0}, {"date": "2012-09-06", "close": 4.115808, "volume": 3285096.0}, {"date": "2012-09-07", "close": 4.187232, "volume": 6547095.0}, {"date": "2012-09-10", "close": 4.19616, "volume": 3674279.0}, {"date": "2012-09-11", "close": 4.147056, "volume": 4260961.0}, {"date": "2012-09-12", "close": 4.142592, "volume": 1637388.0}, {"date": "2012-09-13", "close": 4.1292, "volume": 793026.0}, {"date": "2012-09-14", "close": 4.17384, "volume": 2273492.0}, {"date": "2012-09-17", "close": 4.1292, "volume": 1678866.0}, {"date": "2012-09-18", "close": 4.071168, "volume": 3806127.0}, {"date": "2012-09-19", "close": 4.035456, "volume": 4920685.0}, {"date": "2012-09-20", "close": 3.892608, "volume": 8677776.0}, {"date": "2012-09-21", "close": 3.937248, "volume": 5411510.0}, {"date": "2012-09-24", "close": 3.941712, "volume": 3270161.0}, {"date": "2012-09-25", "close": 3.990816, "volume": 1907422.0}, {"date": "2012-09-26", "close": 3.92832, "volume": 2031776.0}, {"date": "2012-09-27", "close": 3.986352, "volume": 1936438.0}, {"date": "2012-09-28", "close": 3.999744, "volume": 2505444.0}, {"date": "2012-10-01", "close": 3.999744, "volume": 974449.0}, {"date": "2012-10-02", "close": 4.035456, "volume": 1687489.0}, {"date": "2012-10-03", "close": 3.959568, "volume": 2601767.0}, {"date": "2012-10-04", "close": 3.888144, "volume": 4446716.0}, {"date": "2012-10-05", "close": 3.95064, "volume": 3677319.0}, {"date": "2012-10-08", "close": 3.964032, "volume": 2733306.0}, {"date": "2012-10-09", "close": 3.986352, "volume": 2591974.0}, {"date": "2012-10-10", "close": 4.048848, "volume": 2378526.0}, {"date": "2012-10-11", "close": 4.026528, "volume": 1961779.0}, {"date": "2012-10-12", "close": 4.035456, "volume": 871794.0}, {"date": "2012-10-15", "close": 3.97296, "volume": 1456299.0}, {"date": "2012-10-16", "close": 3.999744, "volume": 1741042.0}, {"date": "2012-10-17", "close": 4.035456, "volume": 1656956.0}, {"date": "2012-10-18", "close": 3.95064, "volume": 3687014.0}, {"date": "2012-10-22", "close": 5.49072, "volume": 34856743.0}, {"date": "2012-10-23", "close": 5.44608, "volume": 17451501.0}, {"date": "2012-10-24", "close": 5.432688, "volume": 16335804.0}, {"date": "2012-10-25", "close": 5.432688, "volume": 7417733.0}, {"date": "2012-10-26", "close": 5.44608, "volume": 4103154.0}, {"date": "2012-10-29", "close": 5.455008, "volume": 5436378.0}, {"date": "2012-10-30", "close": 5.450544, "volume": 5088719.0}, {"date": "2012-10-31", "close": 5.477328, "volume": 5502287.0}, {"date": "2012-11-01", "close": 5.428224, "volume": 4637018.0}, {"date": "2012-11-02", "close": 5.4684, "volume": 1551920.0}, {"date": "2012-11-05", "close": 5.450544, "volume": 2968528.0}, {"date": "2012-11-06", "close": 5.49072, "volume": 1094198.0}, {"date": "2012-11-07", "close": 5.428224, "volume": 4092142.0}, {"date": "2012-11-08", "close": 5.428224, "volume": 6285206.0}, {"date": "2012-11-09", "close": 5.432688, "volume": 4161900.0}, {"date": "2012-11-12", "close": 5.44608, "volume": 3980060.0}, {"date": "2012-11-13", "close": 5.42376, "volume": 4877905.0}, {"date": "2012-11-14", "close": 5.437152, "volume": 1861552.0}, {"date": "2012-11-15", "close": 5.44608, "volume": 3794070.0}, {"date": "2012-11-16", "close": 5.44608, "volume": 2370361.0}, {"date": "2012-11-19", "close": 5.51304, "volume": 1487619.0}, {"date": "2012-11-20", "close": 5.499648, "volume": 2515587.0}, {"date": "2012-11-21", "close": 5.495184, "volume": 1310341.0}, {"date": "2012-11-22", "close": 5.472864, "volume": 1163161.0}, {"date": "2012-11-23", "close": 5.44608, "volume": 742565.0}, {"date": "2012-11-26", "close": 5.459472, "volume": 726573.0}, {"date": "2012-11-27", "close": 5.365728, "volume": 2986407.0}, {"date": "2012-11-28", "close": 5.28984, "volume": 1998884.0}, {"date": "2012-11-29", "close": 5.343408, "volume": 1132697.0}, {"date": "2012-11-30", "close": 5.31216, "volume": 3484247.0}, {"date": "2012-12-03", "close": 5.330016, "volume": 1187758.0}, {"date": "2012-12-04", "close": 5.499648, "volume": 36235896.0}, {"date": "2012-12-05", "close": 5.499648, "volume": 7597509.0}, {"date": "2012-12-06", "close": 5.49072, "volume": 63409803.0}, {"date": "2012-12-07", "close": 5.499648, "volume": 2105912.0}, {"date": "2012-12-10", "close": 5.49072, "volume": 2270665.0}, {"date": "2012-12-11", "close": 5.49072, "volume": 2550585.0}, {"date": "2012-12-12", "close": 5.526432, "volume": 2186819.0}, {"date": "2012-12-13", "close": 5.49072, "volume": 8486602.0}, {"date": "2012-12-14", "close": 5.49072, "volume": 5716326.0}, {"date": "2012-12-17", "close": 5.49072, "volume": 3621703.0}, {"date": "2012-12-18", "close": 5.49072, "volume": 5650040.0}, {"date": "2012-12-19", "close": 5.495184, "volume": 2685376.0}, {"date": "2012-12-20", "close": 5.508576, "volume": 2423129.0}, {"date": "2012-12-21", "close": 5.49072, "volume": 5585694.0}, {"date": "2012-12-24", "close": 5.499648, "volume": 1939276.0}, {"date": "2012-12-27", "close": 5.521968, "volume": 317968.0}, {"date": "2012-12-28", "close": 5.51304, "volume": 588575.0}, {"date": "2012-12-31", "close": 5.51304, "volume": 376604.0}, {"date": "2013-01-02", "close": 5.521968, "volume": 500594.0}, {"date": "2013-01-03", "close": 5.499648, "volume": 662359.0}, {"date": "2013-01-04", "close": 5.508576, "volume": 3197986.0}, {"date": "2013-01-07", "close": 5.499648, "volume": 2136546.0}, {"date": "2013-01-08", "close": 5.49072, "volume": 3738775.0}, {"date": "2013-01-09", "close": 5.481792, "volume": 1873595.0}, {"date": "2013-01-10", "close": 5.455008, "volume": 2628683.0}, {"date": "2013-01-11", "close": 5.410368, "volume": 2745650.0}, {"date": "2013-01-14", "close": 5.3568, "volume": 1571042.0}, {"date": "2013-01-15", "close": 5.321088, "volume": 1531154.0}, {"date": "2013-01-16", "close": 5.338944, "volume": 3091176.0}, {"date": "2013-01-17", "close": 5.40144, "volume": 1872191.0}, {"date": "2013-01-18", "close": 5.410368, "volume": 1790670.0}, {"date": "2013-01-21", "close": 5.3568, "volume": 827059.0}, {"date": "2013-01-22", "close": 5.3568, "volume": 1077957.0}, {"date": "2013-01-23", "close": 5.361264, "volume": 484559.0}, {"date": "2013-01-24", "close": 5.374656, "volume": 2847769.0}, {"date": "2013-01-25", "close": 5.37912, "volume": 2229375.0}, {"date": "2013-01-29", "close": 5.388048, "volume": 2429863.0}, {"date": "2013-01-30", "close": 5.361264, "volume": 1129200.0}, {"date": "2013-01-31", "close": 5.388048, "volume": 1439747.0}, {"date": "2013-02-01", "close": 5.44608, "volume": 795260.0}, {"date": "2013-02-04", "close": 5.419296, "volume": 830762.0}, {"date": "2013-02-05", "close": 5.396976, "volume": 953949.0}, {"date": "2013-02-06", "close": 5.40144, "volume": 1092110.0}, {"date": "2013-02-07", "close": 5.392512, "volume": 911136.0}, {"date": "2013-02-08", "close": 5.40144, "volume": 454355.0}, {"date": "2013-02-11", "close": 5.396976, "volume": 5668994.0}, {"date": "2013-02-12", "close": 5.392512, "volume": 242760.0}, {"date": "2013-02-13", "close": 5.419296, "volume": 511281.0}, {"date": "2013-02-14", "close": 5.40144, "volume": 1538349.0}, {"date": "2013-02-15", "close": 5.42376, "volume": 950905.0}, {"date": "2013-02-18", "close": 5.414832, "volume": 466743.0}, {"date": "2013-02-19", "close": 5.463936, "volume": 1303961.0}, {"date": "2013-02-20", "close": 5.463936, "volume": 882997.0}, {"date": "2013-02-21", "close": 5.44608, "volume": 2160800.0}, {"date": "2013-02-22", "close": 5.432688, "volume": 678427.0}, {"date": "2013-02-25", "close": 5.44608, "volume": 1612213.0}, {"date": "2013-02-26", "close": 5.428224, "volume": 1978358.0}, {"date": "2013-02-27", "close": 5.459472, "volume": 740706.0}, {"date": "2013-02-28", "close": 5.481792, "volume": 1245618.0}, {"date": "2013-03-01", "close": 5.459472, "volume": 462283.0}, {"date": "2013-03-04", "close": 5.42376, "volume": 3021783.0}, {"date": "2013-03-05", "close": 5.432688, "volume": 1044868.0}, {"date": "2013-03-06", "close": 5.419296, "volume": 6115417.0}, {"date": "2013-03-07", "close": 5.40144, "volume": 1649476.0}, {"date": "2013-03-08", "close": 5.419296, "volume": 2304379.0}, {"date": "2013-03-11", "close": 5.3568, "volume": 3226989.0}, {"date": "2013-03-12", "close": 5.343408, "volume": 4076974.0}, {"date": "2013-03-13", "close": 5.3568, "volume": 3569514.0}, {"date": "2013-03-14", "close": 5.347872, "volume": 1599839.0}, {"date": "2013-03-15", "close": 5.37912, "volume": 11984642.0}, {"date": "2013-03-18", "close": 5.343408, "volume": 837603.0}, {"date": "2013-03-19", "close": 5.31216, "volume": 1877935.0}, {"date": "2013-03-20", "close": 5.28984, "volume": 1562549.0}, {"date": "2013-03-21", "close": 5.276448, "volume": 2977601.0}, {"date": "2013-03-22", "close": 5.28984, "volume": 883255.0}, {"date": "2013-03-25", "close": 5.294304, "volume": 553029.0}, {"date": "2013-03-26", "close": 5.280912, "volume": 7477966.0}, {"date": "2013-03-27", "close": 5.249664, "volume": 1931832.0}, {"date": "2013-03-28", "close": 5.213952, "volume": 2783340.0}, {"date": "2013-04-02", "close": 5.15592, "volume": 1107805.0}, {"date": "2013-04-03", "close": 5.15592, "volume": 2343403.0}, {"date": "2013-04-04", "close": 5.115744, "volume": 1223519.0}, {"date": "2013-04-05", "close": 5.191632, "volume": 1278313.0}, {"date": "2013-04-08", "close": 5.20056, "volume": 1025573.0}, {"date": "2013-04-09", "close": 5.20056, "volume": 1838902.0}, {"date": "2013-04-10", "close": 5.1336, "volume": 920363.0}, {"date": "2013-04-11", "close": 5.164848, "volume": 646409.0}, {"date": "2013-04-12", "close": 5.182704, "volume": 812065.0}, {"date": "2013-04-15", "close": 5.164848, "volume": 1911570.0}, {"date": "2013-04-16", "close": 5.142528, "volume": 485901.0}, {"date": "2013-04-17", "close": 5.138064, "volume": 571756.0}, {"date": "2013-04-18", "close": 5.071104, "volume": 1300672.0}, {"date": "2013-04-19", "close": 5.106816, "volume": 2153537.0}, {"date": "2013-04-22", "close": 5.142528, "volume": 592549.0}, {"date": "2013-04-23", "close": 5.17824, "volume": 792507.0}, {"date": "2013-04-24", "close": 5.298768, "volume": 1560988.0}, {"date": "2013-04-26", "close": 5.718384, "volume": 22559279.0}, {"date": "2013-04-29", "close": 5.727312, "volume": 9036476.0}, {"date": "2013-04-30", "close": 5.722848, "volume": 3909104.0}, {"date": "2013-05-01", "close": 5.718384, "volume": 1841319.0}, {"date": "2013-05-02", "close": 5.727312, "volume": 24808365.0}, {"date": "2013-05-03", "close": 5.709456, "volume": 1858457.0}, {"date": "2013-05-06", "close": 5.696064, "volume": 3423763.0}, {"date": "2013-05-07", "close": 5.682672, "volume": 3756714.0}, {"date": "2013-05-08", "close": 5.682672, "volume": 13923116.0}, {"date": "2013-05-09", "close": 5.700528, "volume": 2568121.0}, {"date": "2013-05-10", "close": 5.704992, "volume": 4335717.0}, {"date": "2013-05-13", "close": 5.6916, "volume": 2557462.0}, {"date": "2013-05-14", "close": 5.687136, "volume": 1584545.0}, {"date": "2013-05-15", "close": 5.6916, "volume": 1904075.0}, {"date": "2013-05-16", "close": 5.6916, "volume": 7812126.0}, {"date": "2013-05-17", "close": 5.678208, "volume": 2861857.0}, {"date": "2013-05-20", "close": 5.6916, "volume": 1713819.0}, {"date": "2013-05-21", "close": 5.682672, "volume": 3720762.0}, {"date": "2013-05-22", "close": 5.700528, "volume": 5033698.0}, {"date": "2013-05-23", "close": 5.678208, "volume": 4009129.0}, {"date": "2013-05-24", "close": 5.66928, "volume": 1504034.0}, {"date": "2013-05-27", "close": 5.66928, "volume": 1073374.0}, {"date": "2013-05-28", "close": 5.66928, "volume": 947572.0}, {"date": "2013-05-29", "close": 5.696064, "volume": 1778828.0}, {"date": "2013-05-30", "close": 5.687136, "volume": 1243233.0}, {"date": "2013-05-31", "close": 5.66928, "volume": 6588271.0}, {"date": "2013-06-03", "close": 5.642496, "volume": 1777431.0}, {"date": "2013-06-04", "close": 5.62464, "volume": 1827397.0}, {"date": "2013-06-05", "close": 5.638032, "volume": 1460815.0}, {"date": "2013-06-06", "close": 5.62464, "volume": 1448152.0}, {"date": "2013-06-07", "close": 5.60232, "volume": 1734552.0}, {"date": "2013-06-11", "close": 5.55768, "volume": 1875759.0}, {"date": "2013-06-12", "close": 5.597856, "volume": 1541559.0}, {"date": "2013-06-13", "close": 5.530896, "volume": 2721967.0}, {"date": "2013-06-14", "close": 5.566608, "volume": 890811.0}, {"date": "2013-06-17", "close": 5.548752, "volume": 1518813.0}, {"date": "2013-06-18", "close": 5.55768, "volume": 1289095.0}, {"date": "2013-06-19", "close": 5.588928, "volume": 1121960.0}, {"date": "2013-06-20", "close": 5.571072, "volume": 2359310.0}, {"date": "2013-06-21", "close": 5.566608, "volume": 1192534.0}, {"date": "2013-06-24", "close": 5.58, "volume": 1310670.0}, {"date": "2013-06-25", "close": 5.606784, "volume": 1189084.0}, {"date": "2013-06-26", "close": 5.597856, "volume": 1025343.0}, {"date": "2013-06-27", "close": 5.597856, "volume": 976660.0}, {"date": "2013-06-28", "close": 5.611248, "volume": 1731373.0}, {"date": "2013-07-01", "close": 5.51304, "volume": 669223.0}, {"date": "2013-07-02", "close": 5.53536, "volume": 1641550.0}, {"date": "2013-07-03", "close": 5.544288, "volume": 1241214.0}, {"date": "2013-07-04", "close": 5.544288, "volume": 800441.0}, {"date": "2013-07-05", "close": 5.539824, "volume": 1389628.0}, {"date": "2013-07-08", "close": 5.530896, "volume": 1434173.0}, {"date": "2013-07-09", "close": 5.53536, "volume": 924839.0}, {"date": "2013-07-10", "close": 5.53536, "volume": 1049845.0}, {"date": "2013-07-11", "close": 5.530896, "volume": 723799.0}, {"date": "2013-07-12", "close": 5.53536, "volume": 407948.0}, {"date": "2013-07-15", "close": 5.53536, "volume": 709666.0}, {"date": "2013-07-16", "close": 5.530896, "volume": 1104946.0}, {"date": "2013-07-17", "close": 5.530896, "volume": 1309023.0}, {"date": "2013-07-18", "close": 5.530896, "volume": 1696835.0}, {"date": "2013-07-19", "close": 5.539824, "volume": 2083450.0}, {"date": "2013-07-22", "close": 5.55768, "volume": 812746.0}, {"date": "2013-07-23", "close": 5.526432, "volume": 828165.0}, {"date": "2013-07-24", "close": 5.526432, "volume": 1166035.0}, {"date": "2013-07-25", "close": 5.49072, "volume": 2584281.0}, {"date": "2013-07-26", "close": 5.49072, "volume": 3179180.0}, {"date": "2013-07-29", "close": 5.495184, "volume": 1721037.0}, {"date": "2013-07-30", "close": 5.526432, "volume": 954754.0}, {"date": "2013-07-31", "close": 5.521968, "volume": 1931864.0}, {"date": "2013-08-01", "close": 5.4684, "volume": 2561134.0}, {"date": "2013-08-02", "close": 5.495184, "volume": 1479232.0}, {"date": "2013-08-05", "close": 5.437152, "volume": 4166906.0}, {"date": "2013-08-06", "close": 5.441616, "volume": 2405426.0}, {"date": "2013-08-07", "close": 5.410368, "volume": 3474969.0}, {"date": "2013-08-08", "close": 5.40144, "volume": 2121210.0}, {"date": "2013-08-09", "close": 5.44608, "volume": 4198743.0}, {"date": "2013-08-12", "close": 5.459472, "volume": 2692496.0}, {"date": "2013-08-13", "close": 5.53536, "volume": 2576326.0}, {"date": "2013-08-14", "close": 5.526432, "volume": 952807.0}, {"date": "2013-08-15", "close": 5.499648, "volume": 2435612.0}, {"date": "2013-08-16", "close": 5.521968, "volume": 1719182.0}, {"date": "2013-08-19", "close": 5.521968, "volume": 879256.0}, {"date": "2013-08-20", "close": 5.526432, "volume": 1200683.0}, {"date": "2013-08-21", "close": 5.539824, "volume": 814346.0}, {"date": "2013-08-22", "close": 5.521968, "volume": 1238835.0}, {"date": "2013-08-23", "close": 5.566608, "volume": 8496584.0}, {"date": "2013-08-26", "close": 5.553216, "volume": 5753851.0}, {"date": "2013-08-27", "close": 5.548752, "volume": 1688746.0}, {"date": "2013-08-28", "close": 5.544288, "volume": 1944261.0}, {"date": "2013-08-29", "close": 5.544288, "volume": 4258250.0}, {"date": "2013-08-30", "close": 5.553216, "volume": 4828922.0}, {"date": "2013-09-02", "close": 5.58, "volume": 1521606.0}, {"date": "2013-09-03", "close": 5.571072, "volume": 827321.0}, {"date": "2013-09-04", "close": 5.571072, "volume": 978978.0}, {"date": "2013-09-05", "close": 5.562144, "volume": 754075.0}, {"date": "2013-09-06", "close": 5.548752, "volume": 2762843.0}, {"date": "2013-09-09", "close": 5.55768, "volume": 2014816.0}, {"date": "2013-09-10", "close": 5.55768, "volume": 1410997.0}, {"date": "2013-09-11", "close": 5.544288, "volume": 2155632.0}, {"date": "2013-09-12", "close": 5.526432, "volume": 2991183.0}, {"date": "2013-09-13", "close": 5.530896, "volume": 2456808.0}, {"date": "2013-09-16", "close": 5.521968, "volume": 2308022.0}, {"date": "2013-09-17", "close": 5.495184, "volume": 771306.0}, {"date": "2013-09-18", "close": 5.508576, "volume": 2177621.0}, {"date": "2013-09-19", "close": 5.4684, "volume": 4062000.0}, {"date": "2013-09-20", "close": 5.44608, "volume": 1191873.0}, {"date": "2013-09-23", "close": 5.42376, "volume": 1130385.0}, {"date": "2013-09-24", "close": 5.472864, "volume": 1024404.0}, {"date": "2013-09-25", "close": 5.49072, "volume": 1289330.0}, {"date": "2013-09-26", "close": 5.51304, "volume": 874671.0}, {"date": "2013-09-27", "close": 5.517504, "volume": 891904.0}, {"date": "2013-09-30", "close": 5.51304, "volume": 1743212.0}, {"date": "2013-10-01", "close": 5.504112, "volume": 584789.0}, {"date": "2013-10-02", "close": 5.495184, "volume": 726266.0}, {"date": "2013-10-03", "close": 5.504112, "volume": 942704.0}, {"date": "2013-10-04", "close": 5.51304, "volume": 1100797.0}, {"date": "2013-10-07", "close": 5.42376, "volume": 1322737.0}, {"date": "2013-10-08", "close": 5.432688, "volume": 1378259.0}, {"date": "2013-10-09", "close": 5.42376, "volume": 853598.0}, {"date": "2013-10-10", "close": 5.42376, "volume": 1477392.0}, {"date": "2013-10-11", "close": 5.419296, "volume": 1947814.0}, {"date": "2013-10-14", "close": 5.410368, "volume": 656299.0}, {"date": "2013-10-15", "close": 5.410368, "volume": 913802.0}, {"date": "2013-10-16", "close": 5.44608, "volume": 1482504.0}, {"date": "2013-10-17", "close": 5.437152, "volume": 2333723.0}, {"date": "2013-10-18", "close": 5.472864, "volume": 2570013.0}, {"date": "2013-10-21", "close": 5.49072, "volume": 1232030.0}, {"date": "2013-10-22", "close": 5.51304, "volume": 1580208.0}, {"date": "2013-10-23", "close": 5.49072, "volume": 1079104.0}, {"date": "2013-10-24", "close": 5.4684, "volume": 759561.0}, {"date": "2013-10-25", "close": 5.4684, "volume": 1083322.0}, {"date": "2013-10-28", "close": 5.49072, "volume": 796725.0}, {"date": "2013-10-29", "close": 5.508576, "volume": 990681.0}, {"date": "2013-10-30", "close": 5.463936, "volume": 1010188.0}, {"date": "2013-10-31", "close": 5.508576, "volume": 1983555.0}, {"date": "2013-11-01", "close": 5.4684, "volume": 865027.0}, {"date": "2013-11-04", "close": 5.40144, "volume": 1176810.0}, {"date": "2013-11-05", "close": 5.388048, "volume": 1788179.0}, {"date": "2013-11-06", "close": 5.44608, "volume": 1613651.0}, {"date": "2013-11-07", "close": 5.42376, "volume": 3174881.0}, {"date": "2013-11-08", "close": 5.441616, "volume": 1652908.0}, {"date": "2013-11-11", "close": 5.441616, "volume": 1842202.0}, {"date": "2013-11-12", "close": 5.44608, "volume": 3311109.0}, {"date": "2013-11-13", "close": 5.44608, "volume": 1375309.0}, {"date": "2013-11-14", "close": 5.441616, "volume": 880311.0}, {"date": "2013-11-15", "close": 5.22288, "volume": 4641559.0}, {"date": "2013-11-18", "close": 5.17824, "volume": 6090948.0}, {"date": "2013-11-19", "close": 5.120208, "volume": 2970040.0}, {"date": "2013-11-20", "close": 4.97736, "volume": 3203376.0}, {"date": "2013-11-21", "close": 5.04432, "volume": 2803177.0}, {"date": "2013-11-22", "close": 5.115744, "volume": 2000809.0}, {"date": "2013-11-25", "close": 5.138064, "volume": 1829570.0}, {"date": "2013-11-26", "close": 4.990752, "volume": 3627827.0}, {"date": "2013-11-27", "close": 5.057712, "volume": 7934857.0}, {"date": "2013-11-28", "close": 4.99968, "volume": 4014554.0}, {"date": "2013-11-29", "close": 3.892608, "volume": 103510500.0}, {"date": "2013-12-02", "close": 3.754224, "volume": 19962063.0}, {"date": "2013-12-03", "close": 3.673872, "volume": 16519337.0}, {"date": "2013-12-04", "close": 3.642624, "volume": 9174057.0}, {"date": "2013-12-05", "close": 3.669408, "volume": 4240197.0}, {"date": "2013-12-06", "close": 3.74976, "volume": 5708203.0}, {"date": "2013-12-09", "close": 3.709584, "volume": 4195123.0}, {"date": "2013-12-10", "close": 3.669408, "volume": 1716340.0}, {"date": "2013-12-11", "close": 3.669408, "volume": 2958636.0}, {"date": "2013-12-12", "close": 3.66048, "volume": 2686944.0}, {"date": "2013-12-13", "close": 3.66048, "volume": 1444816.0}, {"date": "2013-12-16", "close": 3.63816, "volume": 1550511.0}, {"date": "2013-12-17", "close": 3.633696, "volume": 961095.0}, {"date": "2013-12-18", "close": 3.656016, "volume": 2133230.0}, {"date": "2013-12-19", "close": 3.70512, "volume": 3176705.0}, {"date": "2013-12-20", "close": 3.7944, "volume": 2720287.0}, {"date": "2013-12-23", "close": 3.83904, "volume": 3390464.0}, {"date": "2013-12-24", "close": 3.834576, "volume": 1640522.0}, {"date": "2013-12-27", "close": 3.807792, "volume": 800408.0}, {"date": "2013-12-30", "close": 3.812256, "volume": 527982.0}, {"date": "2013-12-31", "close": 3.7944, "volume": 1578051.0}, {"date": "2014-01-02", "close": 3.834576, "volume": 1601653.0}, {"date": "2014-01-03", "close": 3.830112, "volume": 2342204.0}, {"date": "2014-01-06", "close": 3.798864, "volume": 1978956.0}, {"date": "2014-01-07", "close": 3.803328, "volume": 2396400.0}, {"date": "2014-01-08", "close": 3.77208, "volume": 2377516.0}, {"date": "2014-01-09", "close": 3.763152, "volume": 3319431.0}, {"date": "2014-01-10", "close": 3.678336, "volume": 2658802.0}, {"date": "2014-01-13", "close": 3.696192, "volume": 884259.0}, {"date": "2014-01-14", "close": 3.602448, "volume": 2864245.0}, {"date": "2014-01-15", "close": 3.575664, "volume": 3903181.0}, {"date": "2014-01-16", "close": 3.589056, "volume": 1727354.0}, {"date": "2014-01-17", "close": 3.624768, "volume": 1764850.0}, {"date": "2014-01-20", "close": 3.629232, "volume": 762475.0}, {"date": "2014-01-21", "close": 3.633696, "volume": 948976.0}, {"date": "2014-01-22", "close": 3.59352, "volume": 2913804.0}, {"date": "2014-01-23", "close": 3.589056, "volume": 2024267.0}, {"date": "2014-01-24", "close": 3.589056, "volume": 2424205.0}, {"date": "2014-01-28", "close": 3.48192, "volume": 2859028.0}, {"date": "2014-01-29", "close": 3.48192, "volume": 1615419.0}, {"date": "2014-01-30", "close": 3.39264, "volume": 2585853.0}, {"date": "2014-01-31", "close": 3.39264, "volume": 2141490.0}, {"date": "2014-02-03", "close": 3.4596, "volume": 1916517.0}, {"date": "2014-02-04", "close": 3.383712, "volume": 2339279.0}, {"date": "2014-02-05", "close": 3.356928, "volume": 1596156.0}, {"date": "2014-02-06", "close": 3.388176, "volume": 1820748.0}, {"date": "2014-02-07", "close": 3.39264, "volume": 2591290.0}, {"date": "2014-02-10", "close": 3.441744, "volume": 1596864.0}, {"date": "2014-02-11", "close": 3.441744, "volume": 985535.0}, {"date": "2014-02-12", "close": 3.4596, "volume": 1493152.0}, {"date": "2014-02-13", "close": 3.464064, "volume": 729274.0}, {"date": "2014-02-14", "close": 3.50424, "volume": 2508454.0}, {"date": "2014-02-17", "close": 3.50424, "volume": 1559406.0}, {"date": "2014-02-18", "close": 3.50424, "volume": 2743649.0}, {"date": "2014-02-19", "close": 3.4596, "volume": 1948116.0}, {"date": "2014-02-20", "close": 3.406032, "volume": 1950500.0}, {"date": "2014-02-21", "close": 3.517632, "volume": 1343582.0}, {"date": "2014-02-24", "close": 3.486384, "volume": 1263082.0}, {"date": "2014-02-25", "close": 3.468528, "volume": 2997720.0}, {"date": "2014-02-26", "close": 3.620304, "volume": 2783598.0}, {"date": "2014-02-27", "close": 3.5712, "volume": 3448374.0}, {"date": "2014-02-28", "close": 3.584592, "volume": 2135941.0}, {"date": "2014-03-03", "close": 3.606912, "volume": 1349610.0}, {"date": "2014-03-04", "close": 3.629232, "volume": 2398569.0}, {"date": "2014-03-05", "close": 3.669408, "volume": 2874884.0}, {"date": "2014-03-06", "close": 3.669408, "volume": 9411523.0}, {"date": "2014-03-07", "close": 3.740832, "volume": 2403871.0}, {"date": "2014-03-10", "close": 3.736368, "volume": 1096149.0}, {"date": "2014-03-11", "close": 3.74976, "volume": 2355694.0}, {"date": "2014-03-12", "close": 3.77208, "volume": 3099427.0}, {"date": "2014-03-13", "close": 3.74976, "volume": 1351241.0}, {"date": "2014-03-14", "close": 3.709584, "volume": 2076398.0}, {"date": "2014-03-17", "close": 3.74976, "volume": 2999462.0}, {"date": "2014-03-18", "close": 3.754224, "volume": 1887778.0}, {"date": "2014-03-19", "close": 3.7944, "volume": 8134736.0}, {"date": "2014-03-20", "close": 3.77208, "volume": 5041022.0}, {"date": "2014-03-21", "close": 3.77208, "volume": 11727025.0}, {"date": "2014-03-24", "close": 3.807792, "volume": 2207390.0}, {"date": "2014-03-25", "close": 3.803328, "volume": 1925488.0}, {"date": "2014-03-26", "close": 3.77208, "volume": 1977245.0}, {"date": "2014-03-27", "close": 3.74976, "volume": 2283457.0}, {"date": "2014-03-28", "close": 3.763152, "volume": 5091478.0}, {"date": "2014-03-31", "close": 3.758688, "volume": 4943371.0}, {"date": "2014-04-01", "close": 3.70512, "volume": 5010222.0}, {"date": "2014-04-02", "close": 3.7944, "volume": 5799980.0}, {"date": "2014-04-03", "close": 3.803328, "volume": 2541259.0}, {"date": "2014-04-04", "close": 3.834576, "volume": 2031944.0}, {"date": "2014-04-07", "close": 3.86136, "volume": 1221517.0}, {"date": "2014-04-08", "close": 3.897072, "volume": 1518544.0}, {"date": "2014-04-09", "close": 3.914928, "volume": 5462735.0}, {"date": "2014-04-10", "close": 3.959568, "volume": 3062816.0}, {"date": "2014-04-11", "close": 3.888144, "volume": 6992688.0}, {"date": "2014-04-14", "close": 3.888144, "volume": 4576288.0}, {"date": "2014-04-15", "close": 3.95064, "volume": 4412112.0}, {"date": "2014-04-16", "close": 3.968496, "volume": 1054120.0}, {"date": "2014-04-17", "close": 3.95064, "volume": 4011783.0}, {"date": "2014-04-22", "close": 3.968496, "volume": 1152381.0}, {"date": "2014-04-23", "close": 3.999744, "volume": 1620565.0}, {"date": "2014-04-24", "close": 4.004208, "volume": 998275.0}, {"date": "2014-04-28", "close": 3.99528, "volume": 1107240.0}, {"date": "2014-04-29", "close": 3.964032, "volume": 1519563.0}, {"date": "2014-04-30", "close": 3.955104, "volume": 2763535.0}, {"date": "2014-05-01", "close": 3.990816, "volume": 3494135.0}, {"date": "2014-05-02", "close": 3.990816, "volume": 1642827.0}, {"date": "2014-05-05", "close": 4.008672, "volume": 1473714.0}, {"date": "2014-05-06", "close": 4.008672, "volume": 1724124.0}, {"date": "2014-05-07", "close": 3.937248, "volume": 816635.0}, {"date": "2014-05-08", "close": 3.946176, "volume": 902475.0}, {"date": "2014-05-09", "close": 3.955104, "volume": 559729.0}, {"date": "2014-05-12", "close": 3.901536, "volume": 684944.0}, {"date": "2014-05-13", "close": 3.95064, "volume": 1275576.0}, {"date": "2014-05-14", "close": 3.986352, "volume": 788441.0}, {"date": "2014-05-15", "close": 4.0176, "volume": 2186711.0}, {"date": "2014-05-16", "close": 4.0176, "volume": 2499839.0}, {"date": "2014-05-19", "close": 3.941712, "volume": 5015717.0}, {"date": "2014-05-20", "close": 3.97296, "volume": 1565941.0}, {"date": "2014-05-21", "close": 3.964032, "volume": 1231503.0}, {"date": "2014-05-22", "close": 3.937248, "volume": 766214.0}, {"date": "2014-05-23", "close": 3.923856, "volume": 812061.0}, {"date": "2014-05-26", "close": 3.92832, "volume": 469583.0}, {"date": "2014-05-27", "close": 3.923856, "volume": 509028.0}, {"date": "2014-05-28", "close": 3.986352, "volume": 2552274.0}, {"date": "2014-05-29", "close": 3.981888, "volume": 1269462.0}, {"date": "2014-05-30", "close": 3.932784, "volume": 1838060.0}, {"date": "2014-06-02", "close": 3.955104, "volume": 1683804.0}, {"date": "2014-06-03", "close": 3.874752, "volume": 1264624.0}, {"date": "2014-06-04", "close": 3.789936, "volume": 2736519.0}, {"date": "2014-06-05", "close": 3.77208, "volume": 2244554.0}, {"date": "2014-06-06", "close": 3.731904, "volume": 1501331.0}, {"date": "2014-06-10", "close": 3.74976, "volume": 883134.0}, {"date": "2014-06-11", "close": 3.70512, "volume": 1702655.0}, {"date": "2014-06-12", "close": 3.718512, "volume": 860195.0}, {"date": "2014-06-13", "close": 3.70512, "volume": 2841579.0}, {"date": "2014-06-16", "close": 3.70512, "volume": 1201985.0}, {"date": "2014-06-17", "close": 3.74976, "volume": 2020202.0}, {"date": "2014-06-18", "close": 3.789936, "volume": 1450031.0}, {"date": "2014-06-19", "close": 3.81672, "volume": 2429877.0}, {"date": "2014-06-20", "close": 3.763152, "volume": 1497216.0}, {"date": "2014-06-23", "close": 3.892608, "volume": 1482343.0}, {"date": "2014-06-24", "close": 3.834576, "volume": 1170495.0}, {"date": "2014-06-25", "close": 3.7944, "volume": 941853.0}, {"date": "2014-06-26", "close": 3.821184, "volume": 812312.0}, {"date": "2014-06-27", "close": 3.7944, "volume": 686425.0}, {"date": "2014-06-30", "close": 3.74976, "volume": 1013813.0}, {"date": "2014-07-01", "close": 3.72744, "volume": 1652982.0}, {"date": "2014-07-02", "close": 3.731904, "volume": 1605327.0}, {"date": "2014-07-03", "close": 3.72744, "volume": 1123295.0}, {"date": "2014-07-04", "close": 3.718512, "volume": 1127435.0}, {"date": "2014-07-07", "close": 3.740832, "volume": 823259.0}, {"date": "2014-07-08", "close": 3.7944, "volume": 3781246.0}, {"date": "2014-07-09", "close": 3.776544, "volume": 1103239.0}, {"date": "2014-07-10", "close": 3.807792, "volume": 1224368.0}, {"date": "2014-07-11", "close": 3.754224, "volume": 3582220.0}, {"date": "2014-07-14", "close": 3.807792, "volume": 1911019.0}, {"date": "2014-07-15", "close": 3.77208, "volume": 1761290.0}, {"date": "2014-07-16", "close": 3.77208, "volume": 1017137.0}, {"date": "2014-07-17", "close": 3.781008, "volume": 743365.0}, {"date": "2014-07-18", "close": 3.77208, "volume": 1281846.0}, {"date": "2014-07-21", "close": 3.88368, "volume": 1179919.0}, {"date": "2014-07-22", "close": 3.923856, "volume": 1543121.0}, {"date": "2014-07-23", "close": 3.910464, "volume": 1058275.0}, {"date": "2014-07-24", "close": 3.97296, "volume": 2960300.0}, {"date": "2014-07-25", "close": 3.946176, "volume": 2118696.0}, {"date": "2014-07-28", "close": 3.95064, "volume": 1313235.0}, {"date": "2014-07-29", "close": 3.88368, "volume": 1136631.0}, {"date": "2014-07-30", "close": 3.888144, "volume": 1020894.0}, {"date": "2014-07-31", "close": 3.888144, "volume": 1444259.0}, {"date": "2014-08-01", "close": 3.874752, "volume": 888203.0}, {"date": "2014-08-04", "close": 3.865824, "volume": 456241.0}, {"date": "2014-08-05", "close": 3.83904, "volume": 1345750.0}, {"date": "2014-08-06", "close": 3.88368, "volume": 2258591.0}, {"date": "2014-08-07", "close": 3.856896, "volume": 1251254.0}, {"date": "2014-08-08", "close": 3.852432, "volume": 1482565.0}, {"date": "2014-08-11", "close": 3.834576, "volume": 885262.0}, {"date": "2014-08-12", "close": 3.847968, "volume": 1427554.0}, {"date": "2014-08-13", "close": 3.834576, "volume": 2108114.0}, {"date": "2014-08-14", "close": 3.870288, "volume": 703244.0}, {"date": "2014-08-15", "close": 3.901536, "volume": 985833.0}, {"date": "2014-08-18", "close": 3.919392, "volume": 627112.0}, {"date": "2014-08-19", "close": 3.932784, "volume": 968297.0}, {"date": "2014-08-20", "close": 3.923856, "volume": 1102444.0}, {"date": "2014-08-21", "close": 3.88368, "volume": 821243.0}, {"date": "2014-08-22", "close": 3.95064, "volume": 1389711.0}, {"date": "2014-08-25", "close": 4.115808, "volume": 2541974.0}, {"date": "2014-08-26", "close": 4.089024, "volume": 2162668.0}, {"date": "2014-08-27", "close": 4.071168, "volume": 1630708.0}, {"date": "2014-08-28", "close": 3.990816, "volume": 2627901.0}, {"date": "2014-08-29", "close": 4.044384, "volume": 1885090.0}, {"date": "2014-09-01", "close": 4.008672, "volume": 705293.0}, {"date": "2014-09-02", "close": 4.013136, "volume": 975038.0}, {"date": "2014-09-03", "close": 4.044384, "volume": 1116680.0}, {"date": "2014-09-04", "close": 4.004208, "volume": 1046729.0}, {"date": "2014-09-05", "close": 3.999744, "volume": 1170491.0}, {"date": "2014-09-08", "close": 3.977424, "volume": 946337.0}, {"date": "2014-09-09", "close": 3.981888, "volume": 385535.0}, {"date": "2014-09-10", "close": 3.959568, "volume": 1056176.0}, {"date": "2014-09-11", "close": 3.92832, "volume": 1148311.0}, {"date": "2014-09-12", "close": 3.914928, "volume": 3321503.0}, {"date": "2014-09-15", "close": 3.906, "volume": 1159675.0}, {"date": "2014-09-16", "close": 3.86136, "volume": 833221.0}, {"date": "2014-09-17", "close": 3.86136, "volume": 902328.0}, {"date": "2014-09-18", "close": 3.847968, "volume": 1023365.0}, {"date": "2014-09-19", "close": 3.847968, "volume": 1014017.0}, {"date": "2014-09-22", "close": 3.86136, "volume": 1123582.0}, {"date": "2014-09-23", "close": 3.892608, "volume": 791510.0}, {"date": "2014-09-24", "close": 3.888144, "volume": 803539.0}, {"date": "2014-09-25", "close": 3.870288, "volume": 680235.0}, {"date": "2014-09-26", "close": 3.83904, "volume": 743407.0}, {"date": "2014-09-29", "close": 3.830112, "volume": 750804.0}, {"date": "2014-09-30", "close": 3.81672, "volume": 1040043.0}, {"date": "2014-10-01", "close": 3.874752, "volume": 1185374.0}, {"date": "2014-10-02", "close": 3.879216, "volume": 1404012.0}, {"date": "2014-10-03", "close": 3.86136, "volume": 676190.0}, {"date": "2014-10-06", "close": 3.83904, "volume": 518947.0}, {"date": "2014-10-07", "close": 3.83904, "volume": 1322249.0}, {"date": "2014-10-08", "close": 3.843504, "volume": 1428017.0}, {"date": "2014-10-09", "close": 3.88368, "volume": 1058681.0}, {"date": "2014-10-10", "close": 3.812256, "volume": 2391915.0}, {"date": "2014-10-13", "close": 3.785472, "volume": 1355125.0}, {"date": "2014-10-14", "close": 3.789936, "volume": 1081364.0}, {"date": "2014-10-15", "close": 3.807792, "volume": 986969.0}, {"date": "2014-10-16", "close": 3.763152, "volume": 1216252.0}, {"date": "2014-10-17", "close": 3.72744, "volume": 789729.0}, {"date": "2014-10-20", "close": 3.74976, "volume": 936384.0}, {"date": "2014-10-21", "close": 3.825648, "volume": 1221358.0}, {"date": "2014-10-22", "close": 3.825648, "volume": 1001599.0}, {"date": "2014-10-23", "close": 3.847968, "volume": 798725.0}, {"date": "2014-10-24", "close": 3.897072, "volume": 1140479.0}, {"date": "2014-10-27", "close": 3.897072, "volume": 864778.0}, {"date": "2014-10-28", "close": 3.897072, "volume": 746761.0}, {"date": "2014-10-29", "close": 3.874752, "volume": 1003501.0}, {"date": "2014-10-30", "close": 3.897072, "volume": 1138466.0}, {"date": "2014-10-31", "close": 3.910464, "volume": 870159.0}, {"date": "2014-11-03", "close": 3.865824, "volume": 781647.0}, {"date": "2014-11-04", "close": 3.825648, "volume": 912272.0}, {"date": "2014-11-05", "close": 3.798864, "volume": 1239671.0}, {"date": "2014-11-06", "close": 3.767616, "volume": 1055587.0}, {"date": "2014-11-07", "close": 3.798864, "volume": 826528.0}, {"date": "2014-11-10", "close": 3.830112, "volume": 1063889.0}, {"date": "2014-11-11", "close": 3.879216, "volume": 1078145.0}, {"date": "2014-11-12", "close": 3.812256, "volume": 798076.0}, {"date": "2014-11-13", "close": 3.77208, "volume": 2369946.0}, {"date": "2014-11-14", "close": 3.611376, "volume": 2792693.0}, {"date": "2014-11-17", "close": 3.602448, "volume": 2399899.0}, {"date": "2014-11-18", "close": 3.575664, "volume": 1206996.0}, {"date": "2014-11-19", "close": 3.575664, "volume": 1475728.0}, {"date": "2014-11-20", "close": 3.531024, "volume": 1590800.0}, {"date": "2014-11-21", "close": 3.624768, "volume": 1629758.0}, {"date": "2014-11-24", "close": 3.736368, "volume": 1375426.0}, {"date": "2014-11-25", "close": 3.6828, "volume": 932917.0}, {"date": "2014-11-26", "close": 3.722976, "volume": 997921.0}, {"date": "2014-11-27", "close": 3.722976, "volume": 1474075.0}, {"date": "2014-11-28", "close": 3.629232, "volume": 1295466.0}, {"date": "2014-12-01", "close": 3.611376, "volume": 1590426.0}, {"date": "2014-12-02", "close": 3.633696, "volume": 764931.0}, {"date": "2014-12-03", "close": 3.6828, "volume": 1326004.0}, {"date": "2014-12-04", "close": 3.687264, "volume": 915437.0}, {"date": "2014-12-05", "close": 3.70512, "volume": 1256974.0}, {"date": "2014-12-08", "close": 3.696192, "volume": 1030954.0}, {"date": "2014-12-09", "close": 3.61584, "volume": 1933022.0}, {"date": "2014-12-10", "close": 3.5712, "volume": 1809220.0}, {"date": "2014-12-11", "close": 3.544416, "volume": 985746.0}, {"date": "2014-12-12", "close": 3.566736, "volume": 1148201.0}, {"date": "2014-12-15", "close": 3.584592, "volume": 996971.0}, {"date": "2014-12-16", "close": 3.54888, "volume": 1061160.0}, {"date": "2014-12-17", "close": 3.52656, "volume": 1230267.0}, {"date": "2014-12-18", "close": 3.544416, "volume": 1411906.0}, {"date": "2014-12-19", "close": 3.597984, "volume": 2061996.0}, {"date": "2014-12-22", "close": 3.656016, "volume": 905305.0}, {"date": "2014-12-23", "close": 3.629232, "volume": 357088.0}, {"date": "2014-12-24", "close": 3.656016, "volume": 135446.0}, {"date": "2014-12-29", "close": 3.74976, "volume": 943336.0}, {"date": "2014-12-30", "close": 3.696192, "volume": 499288.0}, {"date": "2014-12-31", "close": 3.6828, "volume": 138387.0}, {"date": "2015-01-02", "close": 3.691728, "volume": 395316.0}, {"date": "2015-01-05", "close": 3.754224, "volume": 1007146.0}, {"date": "2015-01-06", "close": 3.74976, "volume": 1184196.0}, {"date": "2015-01-07", "close": 3.758688, "volume": 806942.0}, {"date": "2015-01-08", "close": 3.812256, "volume": 1302825.0}, {"date": "2015-01-09", "close": 3.821184, "volume": 1815966.0}, {"date": "2015-01-12", "close": 3.856896, "volume": 596073.0}, {"date": "2015-01-13", "close": 3.964032, "volume": 1618645.0}, {"date": "2015-01-14", "close": 3.977424, "volume": 8130448.0}, {"date": "2015-01-15", "close": 3.97296, "volume": 988331.0}, {"date": "2015-01-16", "close": 3.88368, "volume": 1810833.0}, {"date": "2015-01-19", "close": 3.897072, "volume": 875273.0}, {"date": "2015-01-20", "close": 3.892608, "volume": 575226.0}, {"date": "2015-01-21", "close": 4.013136, "volume": 928504.0}, {"date": "2015-01-22", "close": 4.066704, "volume": 1062590.0}, {"date": "2015-01-23", "close": 4.053312, "volume": 757576.0}, {"date": "2015-01-27", "close": 4.124736, "volume": 1094603.0}, {"date": "2015-01-28", "close": 4.138128, "volume": 880871.0}, {"date": "2015-01-29", "close": 3.95064, "volume": 2031517.0}, {"date": "2015-01-30", "close": 3.977424, "volume": 1635094.0}, {"date": "2015-02-02", "close": 4.120272, "volume": 1727366.0}, {"date": "2015-02-03", "close": 4.10688, "volume": 1379149.0}, {"date": "2015-02-04", "close": 4.115808, "volume": 1013297.0}, {"date": "2015-02-05", "close": 4.053312, "volume": 1494780.0}, {"date": "2015-02-06", "close": 4.089024, "volume": 859651.0}, {"date": "2015-02-09", "close": 4.1292, "volume": 1059664.0}, {"date": "2015-02-10", "close": 4.164912, "volume": 1246053.0}, {"date": "2015-02-11", "close": 4.182768, "volume": 999158.0}, {"date": "2015-02-12", "close": 4.209552, "volume": 1671246.0}, {"date": "2015-02-13", "close": 4.267584, "volume": 2111958.0}, {"date": "2015-02-16", "close": 4.28544, "volume": 476696.0}, {"date": "2015-02-17", "close": 4.289904, "volume": 475717.0}, {"date": "2015-02-18", "close": 4.39704, "volume": 1416517.0}, {"date": "2015-02-19", "close": 4.410432, "volume": 1561711.0}, {"date": "2015-02-20", "close": 4.3524, "volume": 1575735.0}, {"date": "2015-02-23", "close": 4.48632, "volume": 1384429.0}, {"date": "2015-02-24", "close": 4.464, "volume": 1293880.0}, {"date": "2015-02-25", "close": 4.539888, "volume": 1143569.0}, {"date": "2015-02-26", "close": 4.495248, "volume": 1291651.0}, {"date": "2015-02-27", "close": 4.405968, "volume": 3703418.0}, {"date": "2015-03-02", "close": 4.347936, "volume": 2264975.0}, {"date": "2015-03-03", "close": 4.3524, "volume": 1288530.0}, {"date": "2015-03-04", "close": 4.3524, "volume": 684572.0}, {"date": "2015-03-05", "close": 4.347936, "volume": 799129.0}, {"date": "2015-03-06", "close": 4.347936, "volume": 645004.0}, {"date": "2015-03-09", "close": 4.28544, "volume": 764888.0}, {"date": "2015-03-10", "close": 4.26312, "volume": 800988.0}, {"date": "2015-03-11", "close": 4.254192, "volume": 913920.0}, {"date": "2015-03-12", "close": 4.258656, "volume": 643107.0}, {"date": "2015-03-13", "close": 4.245264, "volume": 886700.0}, {"date": "2015-03-16", "close": 4.21848, "volume": 539247.0}, {"date": "2015-03-17", "close": 4.236336, "volume": 690775.0}, {"date": "2015-03-18", "close": 4.231872, "volume": 771160.0}, {"date": "2015-03-19", "close": 4.30776, "volume": 1301806.0}, {"date": "2015-03-20", "close": 4.334544, "volume": 1131664.0}, {"date": "2015-03-23", "close": 4.258656, "volume": 439438.0}, {"date": "2015-03-24", "close": 4.334544, "volume": 700276.0}, {"date": "2015-03-25", "close": 4.245264, "volume": 1098938.0}, {"date": "2015-03-26", "close": 4.209552, "volume": 1533871.0}, {"date": "2015-03-27", "close": 4.276512, "volume": 1066745.0}, {"date": "2015-03-30", "close": 4.19616, "volume": 523011.0}, {"date": "2015-03-31", "close": 4.200624, "volume": 773035.0}, {"date": "2015-04-01", "close": 4.164912, "volume": 983622.0}, {"date": "2015-04-02", "close": 4.160448, "volume": 1093331.0}, {"date": "2015-04-07", "close": 4.164912, "volume": 981514.0}, {"date": "2015-04-08", "close": 4.26312, "volume": 1062079.0}, {"date": "2015-04-09", "close": 4.236336, "volume": 784355.0}, {"date": "2015-04-10", "close": 4.272048, "volume": 790618.0}, {"date": "2015-04-13", "close": 4.236336, "volume": 365025.0}, {"date": "2015-04-14", "close": 4.236336, "volume": 453414.0}, {"date": "2015-04-15", "close": 4.205088, "volume": 692845.0}, {"date": "2015-04-16", "close": 4.347936, "volume": 909189.0}, {"date": "2015-04-17", "close": 4.26312, "volume": 1351951.0}, {"date": "2015-04-20", "close": 4.254192, "volume": 1013842.0}, {"date": "2015-04-21", "close": 4.28544, "volume": 812139.0}, {"date": "2015-04-22", "close": 4.33008, "volume": 1167375.0}, {"date": "2015-04-23", "close": 4.370256, "volume": 1579371.0}, {"date": "2015-04-24", "close": 4.379184, "volume": 766568.0}, {"date": "2015-04-27", "close": 4.464, "volume": 1868385.0}, {"date": "2015-04-28", "close": 4.450608, "volume": 579068.0}, {"date": "2015-04-29", "close": 4.405968, "volume": 865240.0}, {"date": "2015-04-30", "close": 4.423824, "volume": 769393.0}, {"date": "2015-05-01", "close": 4.446144, "volume": 1236826.0}, {"date": "2015-05-04", "close": 4.548816, "volume": 1144512.0}, {"date": "2015-05-05", "close": 4.557744, "volume": 938837.0}, {"date": "2015-05-06", "close": 4.459536, "volume": 511846.0}, {"date": "2015-05-07", "close": 4.455072, "volume": 1019554.0}, {"date": "2015-05-08", "close": 4.459536, "volume": 877307.0}, {"date": "2015-05-11", "close": 4.437216, "volume": 671279.0}, {"date": "2015-05-12", "close": 4.48632, "volume": 929294.0}, {"date": "2015-05-13", "close": 4.513104, "volume": 1351756.0}, {"date": "2015-05-14", "close": 4.401504, "volume": 1763763.0}, {"date": "2015-05-15", "close": 4.37472, "volume": 2955193.0}, {"date": "2015-05-18", "close": 4.245264, "volume": 1707961.0}, {"date": "2015-05-19", "close": 4.2408, "volume": 1809740.0}, {"date": "2015-05-20", "close": 4.254192, "volume": 1704138.0}, {"date": "2015-05-21", "close": 4.227408, "volume": 2183759.0}, {"date": "2015-05-22", "close": 4.222944, "volume": 1092198.0}, {"date": "2015-05-25", "close": 4.236336, "volume": 1364830.0}, {"date": "2015-05-26", "close": 4.2408, "volume": 917216.0}, {"date": "2015-05-27", "close": 4.231872, "volume": 1915475.0}, {"date": "2015-05-28", "close": 4.227408, "volume": 1638582.0}, {"date": "2015-05-29", "close": 4.19616, "volume": 2713833.0}, {"date": "2015-06-01", "close": 4.17384, "volume": 2016270.0}, {"date": "2015-06-02", "close": 4.17384, "volume": 1440101.0}, {"date": "2015-06-03", "close": 4.093488, "volume": 1326772.0}, {"date": "2015-06-04", "close": 4.035456, "volume": 974431.0}, {"date": "2015-06-05", "close": 4.080096, "volume": 1148340.0}, {"date": "2015-06-09", "close": 4.057776, "volume": 1281785.0}, {"date": "2015-06-10", "close": 4.0176, "volume": 1036407.0}, {"date": "2015-06-11", "close": 4.071168, "volume": 1214823.0}, {"date": "2015-06-12", "close": 4.0176, "volume": 1969043.0}, {"date": "2015-06-15", "close": 3.986352, "volume": 1026736.0}, {"date": "2015-06-16", "close": 3.959568, "volume": 1300932.0}, {"date": "2015-06-17", "close": 3.919392, "volume": 2103535.0}, {"date": "2015-06-18", "close": 3.834576, "volume": 2635535.0}, {"date": "2015-06-19", "close": 3.852432, "volume": 2639207.0}, {"date": "2015-06-22", "close": 3.932784, "volume": 1060228.0}, {"date": "2015-06-23", "close": 3.968496, "volume": 1656293.0}, {"date": "2015-06-24", "close": 4.03992, "volume": 1810654.0}, {"date": "2015-06-25", "close": 3.999744, "volume": 1567336.0}, {"date": "2015-06-26", "close": 3.923856, "volume": 1460318.0}, {"date": "2015-06-29", "close": 3.830112, "volume": 1204261.0}, {"date": "2015-06-30", "close": 3.812256, "volume": 2281295.0}, {"date": "2015-07-01", "close": 3.888144, "volume": 2041035.0}, {"date": "2015-07-02", "close": 3.906, "volume": 4377973.0}, {"date": "2015-07-03", "close": 3.874752, "volume": 1498103.0}, {"date": "2015-07-06", "close": 3.803328, "volume": 830621.0}, {"date": "2015-07-07", "close": 3.937248, "volume": 2776201.0}, {"date": "2015-07-08", "close": 3.821184, "volume": 1264205.0}, {"date": "2015-07-09", "close": 3.825648, "volume": 1500755.0}, {"date": "2015-07-10", "close": 3.83904, "volume": 1000827.0}, {"date": "2015-07-13", "close": 3.812256, "volume": 873918.0}, {"date": "2015-07-14", "close": 3.852432, "volume": 1284214.0}, {"date": "2015-07-15", "close": 3.865824, "volume": 1265184.0}, {"date": "2015-07-16", "close": 3.888144, "volume": 3757204.0}, {"date": "2015-07-17", "close": 3.874752, "volume": 689698.0}, {"date": "2015-07-20", "close": 3.865824, "volume": 647023.0}, {"date": "2015-07-21", "close": 3.906, "volume": 1437713.0}, {"date": "2015-07-22", "close": 3.865824, "volume": 1289232.0}, {"date": "2015-07-23", "close": 3.834576, "volume": 625332.0}, {"date": "2015-07-24", "close": 3.830112, "volume": 930600.0}, {"date": "2015-07-27", "close": 3.852432, "volume": 897092.0}, {"date": "2015-07-28", "close": 3.856896, "volume": 1185594.0}, {"date": "2015-07-29", "close": 3.86136, "volume": 3276243.0}, {"date": "2015-07-30", "close": 3.919392, "volume": 1571185.0}, {"date": "2015-07-31", "close": 3.986352, "volume": 3180520.0}, {"date": "2015-08-03", "close": 3.959568, "volume": 806145.0}, {"date": "2015-08-04", "close": 3.923856, "volume": 1587310.0}, {"date": "2015-08-05", "close": 3.914928, "volume": 731808.0}, {"date": "2015-08-06", "close": 3.870288, "volume": 915215.0}, {"date": "2015-08-07", "close": 3.7944, "volume": 975862.0}, {"date": "2015-08-10", "close": 3.77208, "volume": 2130963.0}, {"date": "2015-08-11", "close": 3.776544, "volume": 1860482.0}, {"date": "2015-08-12", "close": 3.74976, "volume": 1470612.0}, {"date": "2015-08-13", "close": 3.72744, "volume": 1648479.0}, {"date": "2015-08-14", "close": 3.714048, "volume": 2595278.0}, {"date": "2015-08-17", "close": 3.718512, "volume": 868808.0}, {"date": "2015-08-18", "close": 3.709584, "volume": 1034225.0}, {"date": "2015-08-19", "close": 3.736368, "volume": 1757547.0}, {"date": "2015-08-20", "close": 3.70512, "volume": 1197970.0}, {"date": "2015-08-21", "close": 3.687264, "volume": 2302941.0}, {"date": "2015-08-24", "close": 3.597984, "volume": 3498530.0}, {"date": "2015-08-25", "close": 3.63816, "volume": 2606039.0}, {"date": "2015-08-26", "close": 3.656016, "volume": 2408333.0}, {"date": "2015-08-27", "close": 3.70512, "volume": 1954124.0}, {"date": "2015-08-28", "close": 3.696192, "volume": 1059937.0}, {"date": "2015-08-31", "close": 3.63816, "volume": 684467.0}, {"date": "2015-09-01", "close": 3.584592, "volume": 947379.0}, {"date": "2015-09-02", "close": 3.562272, "volume": 2238407.0}, {"date": "2015-09-03", "close": 3.52656, "volume": 1208528.0}, {"date": "2015-09-04", "close": 3.52656, "volume": 1108123.0}, {"date": "2015-09-07", "close": 3.50424, "volume": 1309194.0}, {"date": "2015-09-08", "close": 3.5712, "volume": 1136060.0}, {"date": "2015-09-09", "close": 3.6828, "volume": 2521687.0}, {"date": "2015-09-10", "close": 3.606912, "volume": 1387845.0}, {"date": "2015-09-11", "close": 3.602448, "volume": 9959371.0}, {"date": "2015-09-14", "close": 3.597984, "volume": 1441429.0}, {"date": "2015-09-15", "close": 3.74976, "volume": 4946714.0}, {"date": "2015-09-16", "close": 3.88368, "volume": 3542637.0}, {"date": "2015-09-17", "close": 3.83904, "volume": 4044767.0}, {"date": "2015-09-18", "close": 3.870288, "volume": 2101626.0}, {"date": "2015-09-21", "close": 3.825648, "volume": 1260936.0}, {"date": "2015-09-22", "close": 3.901536, "volume": 1603831.0}, {"date": "2015-09-23", "close": 3.906, "volume": 1931512.0}, {"date": "2015-09-24", "close": 3.941712, "volume": 925936.0}, {"date": "2015-09-25", "close": 3.941712, "volume": 1350621.0}, {"date": "2015-09-28", "close": 4.030992, "volume": 807332.0}, {"date": "2015-09-29", "close": 3.95064, "volume": 1446593.0}, {"date": "2015-09-30", "close": 4.03992, "volume": 893197.0}, {"date": "2015-10-01", "close": 4.115808, "volume": 1372657.0}, {"date": "2015-10-02", "close": 4.17384, "volume": 2159326.0}, {"date": "2015-10-05", "close": 4.15152, "volume": 1650661.0}, {"date": "2015-10-06", "close": 4.10688, "volume": 2510806.0}, {"date": "2015-10-07", "close": 4.102416, "volume": 1146604.0}, {"date": "2015-10-08", "close": 4.093488, "volume": 1621514.0}, {"date": "2015-10-09", "close": 4.138128, "volume": 851897.0}, {"date": "2015-10-12", "close": 4.10688, "volume": 3058031.0}, {"date": "2015-10-13", "close": 4.097952, "volume": 1674772.0}, {"date": "2015-10-14", "close": 4.013136, "volume": 2723199.0}, {"date": "2015-10-15", "close": 4.026528, "volume": 1602735.0}, {"date": "2015-10-16", "close": 4.013136, "volume": 1407509.0}, {"date": "2015-10-19", "close": 4.022064, "volume": 876521.0}, {"date": "2015-10-20", "close": 3.964032, "volume": 1347520.0}, {"date": "2015-10-21", "close": 3.919392, "volume": 1796118.0}, {"date": "2015-10-22", "close": 3.932784, "volume": 1234514.0}, {"date": "2015-10-23", "close": 3.99528, "volume": 1478071.0}, {"date": "2015-10-26", "close": 4.008672, "volume": 893463.0}, {"date": "2015-10-27", "close": 3.99528, "volume": 997352.0}, {"date": "2015-10-28", "close": 3.990816, "volume": 1249823.0}, {"date": "2015-10-29", "close": 4.004208, "volume": 1578822.0}, {"date": "2015-10-30", "close": 4.03992, "volume": 1613127.0}, {"date": "2015-11-02", "close": 3.968496, "volume": 1283900.0}, {"date": "2015-11-03", "close": 3.785472, "volume": 3778952.0}, {"date": "2015-11-04", "close": 3.74976, "volume": 5571284.0}, {"date": "2015-11-05", "close": 3.714048, "volume": 2454785.0}, {"date": "2015-11-06", "close": 3.709584, "volume": 1733613.0}, {"date": "2015-11-09", "close": 3.66048, "volume": 2341705.0}, {"date": "2015-11-10", "close": 3.602448, "volume": 2278508.0}, {"date": "2015-11-11", "close": 3.61584, "volume": 4136633.0}, {"date": "2015-11-12", "close": 3.5712, "volume": 4408766.0}, {"date": "2015-11-13", "close": 3.620304, "volume": 3644648.0}, {"date": "2015-11-16", "close": 3.5712, "volume": 1666228.0}, {"date": "2015-11-17", "close": 3.580128, "volume": 2247115.0}, {"date": "2015-11-18", "close": 3.606912, "volume": 1189559.0}, {"date": "2015-11-19", "close": 3.691728, "volume": 1331584.0}, {"date": "2015-11-20", "close": 3.678336, "volume": 994702.0}, {"date": "2015-11-23", "close": 3.709584, "volume": 923065.0}, {"date": "2015-11-24", "close": 3.656016, "volume": 796837.0}, {"date": "2015-11-25", "close": 3.629232, "volume": 1338302.0}, {"date": "2015-11-26", "close": 3.656016, "volume": 1194462.0}, {"date": "2015-11-27", "close": 3.629232, "volume": 876053.0}, {"date": "2015-11-30", "close": 3.66048, "volume": 1870092.0}, {"date": "2015-12-01", "close": 3.63816, "volume": 1793017.0}, {"date": "2015-12-02", "close": 3.673872, "volume": 1249155.0}, {"date": "2015-12-03", "close": 3.66048, "volume": 1340634.0}, {"date": "2015-12-04", "close": 3.651552, "volume": 1226142.0}, {"date": "2015-12-07", "close": 3.63816, "volume": 1346862.0}, {"date": "2015-12-08", "close": 3.597984, "volume": 846944.0}, {"date": "2015-12-09", "close": 3.5712, "volume": 770186.0}, {"date": "2015-12-10", "close": 3.562272, "volume": 1052928.0}, {"date": "2015-12-11", "close": 3.557808, "volume": 1520141.0}, {"date": "2015-12-14", "close": 3.52656, "volume": 1181445.0}, {"date": "2015-12-15", "close": 3.611376, "volume": 1394765.0}, {"date": "2015-12-16", "close": 3.61584, "volume": 1410253.0}, {"date": "2015-12-17", "close": 3.678336, "volume": 1693237.0}, {"date": "2015-12-18", "close": 3.59352, "volume": 1759189.0}, {"date": "2015-12-21", "close": 3.602448, "volume": 1005027.0}, {"date": "2015-12-22", "close": 3.620304, "volume": 653790.0}, {"date": "2015-12-23", "close": 3.63816, "volume": 545867.0}, {"date": "2015-12-24", "close": 3.691728, "volume": 1372852.0}, {"date": "2015-12-29", "close": 3.77208, "volume": 810636.0}, {"date": "2015-12-30", "close": 3.86136, "volume": 761019.0}, {"date": "2015-12-31", "close": 3.852432, "volume": 455983.0}, {"date": "2016-01-04", "close": 3.781008, "volume": 1191956.0}, {"date": "2016-01-05", "close": 3.72744, "volume": 1380791.0}, {"date": "2016-01-06", "close": 3.696192, "volume": 1184077.0}, {"date": "2016-01-07", "close": 3.59352, "volume": 1401039.0}, {"date": "2016-01-08", "close": 3.5712, "volume": 1449084.0}, {"date": "2016-01-11", "close": 3.54888, "volume": 1420047.0}, {"date": "2016-01-12", "close": 3.531024, "volume": 1187491.0}, {"date": "2016-01-13", "close": 3.557808, "volume": 931371.0}, {"date": "2016-01-14", "close": 3.513168, "volume": 1585036.0}, {"date": "2016-01-15", "close": 3.432816, "volume": 660128.0}, {"date": "2016-01-18", "close": 3.432816, "volume": 1356172.0}, {"date": "2016-01-19", "close": 3.379248, "volume": 1086703.0}, {"date": "2016-01-20", "close": 3.472992, "volume": 2320634.0}, {"date": "2016-01-21", "close": 3.66048, "volume": 2160334.0}, {"date": "2016-01-22", "close": 3.718512, "volume": 1215553.0}, {"date": "2016-01-25", "close": 3.691728, "volume": 1617265.0}, {"date": "2016-01-27", "close": 3.687264, "volume": 1079167.0}, {"date": "2016-01-28", "close": 3.700656, "volume": 1072836.0}, {"date": "2016-01-29", "close": 3.798864, "volume": 1390370.0}, {"date": "2016-02-01", "close": 3.843504, "volume": 926732.0}, {"date": "2016-02-02", "close": 3.830112, "volume": 685287.0}, {"date": "2016-02-03", "close": 3.834576, "volume": 1095345.0}, {"date": "2016-02-04", "close": 3.888144, "volume": 2793642.0}, {"date": "2016-02-05", "close": 3.81672, "volume": 1023916.0}, {"date": "2016-02-08", "close": 3.834576, "volume": 595683.0}, {"date": "2016-02-09", "close": 3.758688, "volume": 1320840.0}, {"date": "2016-02-10", "close": 3.72744, "volume": 975923.0}, {"date": "2016-02-11", "close": 3.754224, "volume": 1037193.0}, {"date": "2016-02-12", "close": 3.731904, "volume": 1301378.0}, {"date": "2016-02-15", "close": 3.781008, "volume": 753974.0}, {"date": "2016-02-16", "close": 3.847968, "volume": 955235.0}, {"date": "2016-02-17", "close": 3.803328, "volume": 1460871.0}, {"date": "2016-02-18", "close": 3.825648, "volume": 1345475.0}, {"date": "2016-02-19", "close": 3.776544, "volume": 660430.0}, {"date": "2016-02-22", "close": 3.7944, "volume": 720634.0}, {"date": "2016-02-23", "close": 3.798864, "volume": 748371.0}, {"date": "2016-02-24", "close": 3.776544, "volume": 707574.0}, {"date": "2016-02-25", "close": 3.763152, "volume": 986974.0}, {"date": "2016-02-26", "close": 3.606912, "volume": 2330883.0}, {"date": "2016-02-29", "close": 3.50424, "volume": 3764229.0}, {"date": "2016-03-01", "close": 3.406032, "volume": 5274680.0}, {"date": "2016-03-02", "close": 3.343536, "volume": 2496935.0}, {"date": "2016-03-03", "close": 3.307824, "volume": 1266187.0}, {"date": "2016-03-04", "close": 3.28104, "volume": 1773268.0}, {"date": "2016-03-07", "close": 3.307824, "volume": 1053719.0}, {"date": "2016-03-08", "close": 3.379248, "volume": 2757175.0}, {"date": "2016-03-09", "close": 3.37032, "volume": 1097090.0}, {"date": "2016-03-10", "close": 3.334608, "volume": 793949.0}, {"date": "2016-03-11", "close": 3.348, "volume": 1242332.0}, {"date": "2016-03-14", "close": 3.316752, "volume": 845459.0}, {"date": "2016-03-15", "close": 3.285504, "volume": 571638.0}, {"date": "2016-03-16", "close": 3.227472, "volume": 1212242.0}, {"date": "2016-03-17", "close": 3.218544, "volume": 1814073.0}, {"date": "2016-03-18", "close": 3.312288, "volume": 1390934.0}, {"date": "2016-03-21", "close": 3.352464, "volume": 2159485.0}, {"date": "2016-03-22", "close": 3.334608, "volume": 676288.0}, {"date": "2016-03-23", "close": 3.374784, "volume": 1641181.0}, {"date": "2016-03-24", "close": 3.365856, "volume": 745177.0}, {"date": "2016-03-29", "close": 3.289968, "volume": 2358672.0}, {"date": "2016-03-30", "close": 3.285504, "volume": 1067142.0}, {"date": "2016-03-31", "close": 3.365856, "volume": 967390.0}, {"date": "2016-04-01", "close": 3.356928, "volume": 1087117.0}, {"date": "2016-04-04", "close": 3.343536, "volume": 982959.0}, {"date": "2016-04-05", "close": 3.25872, "volume": 1045562.0}, {"date": "2016-04-06", "close": 3.245328, "volume": 1170509.0}, {"date": "2016-04-07", "close": 3.374784, "volume": 1013990.0}, {"date": "2016-04-08", "close": 3.41496, "volume": 1393515.0}, {"date": "2016-04-11", "close": 3.397104, "volume": 1050220.0}, {"date": "2016-04-12", "close": 3.383712, "volume": 643098.0}, {"date": "2016-04-13", "close": 3.464064, "volume": 610636.0}, {"date": "2016-04-14", "close": 3.464064, "volume": 1591931.0}, {"date": "2016-04-15", "close": 3.522096, "volume": 1020737.0}, {"date": "2016-04-18", "close": 3.562272, "volume": 1014924.0}, {"date": "2016-04-19", "close": 3.589056, "volume": 1300692.0}, {"date": "2016-04-20", "close": 3.66048, "volume": 931151.0}, {"date": "2016-04-21", "close": 3.714048, "volume": 1577168.0}, {"date": "2016-04-22", "close": 3.687264, "volume": 865517.0}, {"date": "2016-04-26", "close": 3.709584, "volume": 1414819.0}, {"date": "2016-04-27", "close": 3.633696, "volume": 2880853.0}, {"date": "2016-04-28", "close": 3.669408, "volume": 987242.0}, {"date": "2016-04-29", "close": 3.656016, "volume": 1055347.0}, {"date": "2016-05-02", "close": 3.584592, "volume": 1672119.0}, {"date": "2016-05-03", "close": 3.669408, "volume": 1532784.0}, {"date": "2016-05-04", "close": 3.544416, "volume": 1280547.0}, {"date": "2016-05-05", "close": 3.472992, "volume": 1515334.0}, {"date": "2016-05-06", "close": 3.531024, "volume": 2089630.0}, {"date": "2016-05-09", "close": 3.61584, "volume": 656187.0}, {"date": "2016-05-10", "close": 3.566736, "volume": 1051891.0}, {"date": "2016-05-11", "close": 3.495312, "volume": 3084830.0}, {"date": "2016-05-12", "close": 3.50424, "volume": 1837809.0}, {"date": "2016-05-13", "close": 3.446208, "volume": 1466716.0}, {"date": "2016-05-16", "close": 3.54888, "volume": 1956850.0}, {"date": "2016-05-17", "close": 3.624768, "volume": 1829337.0}, {"date": "2016-05-18", "close": 3.897072, "volume": 2697336.0}, {"date": "2016-05-19", "close": 3.847968, "volume": 2537655.0}, {"date": "2016-05-20", "close": 3.897072, "volume": 1861658.0}, {"date": "2016-05-23", "close": 3.86136, "volume": 1019583.0}, {"date": "2016-05-24", "close": 3.847968, "volume": 966048.0}, {"date": "2016-05-25", "close": 3.932784, "volume": 1328990.0}, {"date": "2016-05-26", "close": 3.932784, "volume": 1259727.0}, {"date": "2016-05-27", "close": 3.906, "volume": 2264474.0}, {"date": "2016-05-30", "close": 3.977424, "volume": 1297475.0}, {"date": "2016-05-31", "close": 3.97296, "volume": 1569839.0}, {"date": "2016-06-01", "close": 3.901536, "volume": 1198694.0}, {"date": "2016-06-02", "close": 3.901536, "volume": 1122216.0}, {"date": "2016-06-03", "close": 3.919392, "volume": 851008.0}, {"date": "2016-06-06", "close": 3.941712, "volume": 911326.0}, {"date": "2016-06-07", "close": 3.964032, "volume": 941754.0}, {"date": "2016-06-08", "close": 3.97296, "volume": 763280.0}, {"date": "2016-06-09", "close": 3.937248, "volume": 1147278.0}, {"date": "2016-06-10", "close": 3.937248, "volume": 463985.0}, {"date": "2016-06-14", "close": 3.834576, "volume": 934301.0}, {"date": "2016-06-15", "close": 3.892608, "volume": 931575.0}, {"date": "2016-06-16", "close": 4.057776, "volume": 2102222.0}, {"date": "2016-06-17", "close": 4.0176, "volume": 2139948.0}, {"date": "2016-06-20", "close": 4.053312, "volume": 1196030.0}, {"date": "2016-06-21", "close": 4.0176, "volume": 1162189.0}, {"date": "2016-06-22", "close": 4.004208, "volume": 755650.0}, {"date": "2016-06-23", "close": 3.968496, "volume": 1043958.0}, {"date": "2016-06-24", "close": 3.834576, "volume": 1008302.0}, {"date": "2016-06-27", "close": 3.83904, "volume": 874843.0}, {"date": "2016-06-28", "close": 3.821184, "volume": 748407.0}, {"date": "2016-06-29", "close": 3.81672, "volume": 1083215.0}, {"date": "2016-06-30", "close": 3.852432, "volume": 1101723.0}, {"date": "2016-07-01", "close": 3.870288, "volume": 1328434.0}, {"date": "2016-07-04", "close": 3.870288, "volume": 407493.0}, {"date": "2016-07-05", "close": 3.812256, "volume": 829832.0}, {"date": "2016-07-06", "close": 3.807792, "volume": 775916.0}, {"date": "2016-07-07", "close": 3.843504, "volume": 599834.0}, {"date": "2016-07-08", "close": 3.874752, "volume": 432283.0}, {"date": "2016-07-11", "close": 3.910464, "volume": 652583.0}, {"date": "2016-07-12", "close": 3.879216, "volume": 922401.0}, {"date": "2016-07-13", "close": 3.870288, "volume": 1083177.0}, {"date": "2016-07-14", "close": 3.888144, "volume": 599680.0}, {"date": "2016-07-15", "close": 3.888144, "volume": 496472.0}, {"date": "2016-07-18", "close": 3.88368, "volume": 473318.0}, {"date": "2016-07-19", "close": 3.834576, "volume": 693882.0}, {"date": "2016-07-20", "close": 3.834576, "volume": 1053504.0}, {"date": "2016-07-21", "close": 3.888144, "volume": 1171687.0}, {"date": "2016-07-22", "close": 3.86136, "volume": 596109.0}, {"date": "2016-07-25", "close": 3.888144, "volume": 908396.0}, {"date": "2016-07-26", "close": 3.856896, "volume": 435278.0}, {"date": "2016-07-27", "close": 3.63816, "volume": 3355399.0}, {"date": "2016-07-28", "close": 3.61584, "volume": 1701337.0}, {"date": "2016-07-29", "close": 3.785472, "volume": 3503089.0}, {"date": "2016-08-01", "close": 3.77208, "volume": 1496691.0}, {"date": "2016-08-02", "close": 3.740832, "volume": 1504211.0}, {"date": "2016-08-03", "close": 3.6828, "volume": 1273304.0}, {"date": "2016-08-04", "close": 3.687264, "volume": 1334951.0}, {"date": "2016-08-05", "close": 3.714048, "volume": 734948.0}, {"date": "2016-08-08", "close": 3.70512, "volume": 788492.0}, {"date": "2016-08-09", "close": 3.6828, "volume": 1464521.0}, {"date": "2016-08-10", "close": 3.696192, "volume": 2146107.0}, {"date": "2016-08-11", "close": 3.70512, "volume": 1180974.0}, {"date": "2016-08-12", "close": 3.745296, "volume": 925804.0}, {"date": "2016-08-15", "close": 3.722976, "volume": 5295634.0}, {"date": "2016-08-16", "close": 3.691728, "volume": 685394.0}, {"date": "2016-08-17", "close": 3.696192, "volume": 691812.0}, {"date": "2016-08-18", "close": 3.70512, "volume": 2635815.0}, {"date": "2016-08-19", "close": 3.722976, "volume": 497345.0}, {"date": "2016-08-22", "close": 3.709584, "volume": 668179.0}, {"date": "2016-08-23", "close": 3.714048, "volume": 843322.0}, {"date": "2016-08-24", "close": 3.691728, "volume": 1286546.0}, {"date": "2016-08-25", "close": 3.691728, "volume": 1112897.0}, {"date": "2016-08-26", "close": 3.700656, "volume": 1167941.0}, {"date": "2016-08-29", "close": 3.754224, "volume": 1327511.0}, {"date": "2016-08-30", "close": 3.691728, "volume": 809590.0}, {"date": "2016-08-31", "close": 3.669408, "volume": 1033896.0}, {"date": "2016-09-01", "close": 3.70512, "volume": 721335.0}, {"date": "2016-09-02", "close": 3.664944, "volume": 756543.0}, {"date": "2016-09-05", "close": 3.6828, "volume": 511277.0}, {"date": "2016-09-06", "close": 3.647088, "volume": 558665.0}, {"date": "2016-09-07", "close": 3.620304, "volume": 1013486.0}, {"date": "2016-09-08", "close": 3.651552, "volume": 1563784.0}, {"date": "2016-09-09", "close": 3.651552, "volume": 1527211.0}, {"date": "2016-09-12", "close": 3.63816, "volume": 1114552.0}, {"date": "2016-09-13", "close": 3.584592, "volume": 608358.0}, {"date": "2016-09-14", "close": 3.629232, "volume": 1768152.0}, {"date": "2016-09-15", "close": 3.61584, "volume": 1622623.0}, {"date": "2016-09-16", "close": 3.5712, "volume": 2074034.0}, {"date": "2016-09-19", "close": 3.568968, "volume": 111830.0}, {"date": "2016-09-20", "close": 3.477456, "volume": 1595246.0}, {"date": "2016-09-21", "close": 3.490848, "volume": 630228.0}, {"date": "2016-09-22", "close": 3.580128, "volume": 843887.0}, {"date": "2016-09-23", "close": 3.59352, "volume": 1093656.0}, {"date": "2016-09-26", "close": 3.597984, "volume": 1543723.0}, {"date": "2016-09-27", "close": 3.54888, "volume": 987681.0}, {"date": "2016-09-28", "close": 3.539952, "volume": 867784.0}, {"date": "2016-09-29", "close": 3.48192, "volume": 1143078.0}, {"date": "2016-09-30", "close": 3.50424, "volume": 766147.0}, {"date": "2016-10-03", "close": 3.553344, "volume": 663849.0}, {"date": "2016-10-04", "close": 3.575664, "volume": 822200.0}, {"date": "2016-10-05", "close": 3.54888, "volume": 794778.0}, {"date": "2016-10-06", "close": 3.535488, "volume": 633219.0}, {"date": "2016-10-07", "close": 3.52656, "volume": 1175930.0}, {"date": "2016-10-10", "close": 3.539952, "volume": 1892059.0}, {"date": "2016-10-11", "close": 3.589056, "volume": 903103.0}, {"date": "2016-10-12", "close": 3.611376, "volume": 718219.0}, {"date": "2016-10-13", "close": 3.553344, "volume": 1061192.0}, {"date": "2016-10-14", "close": 3.606912, "volume": 592473.0}, {"date": "2016-10-17", "close": 3.5712, "volume": 665260.0}, {"date": "2016-10-18", "close": 3.544416, "volume": 627238.0}, {"date": "2016-10-19", "close": 3.70512, "volume": 1563593.0}, {"date": "2016-10-20", "close": 3.700656, "volume": 1584138.0}, {"date": "2016-10-21", "close": 3.722976, "volume": 2977646.0}, {"date": "2016-10-24", "close": 3.754224, "volume": 773206.0}, {"date": "2016-10-25", "close": 3.803328, "volume": 1089162.0}, {"date": "2016-10-26", "close": 3.77208, "volume": 1281443.0}, {"date": "2016-10-27", "close": 3.700656, "volume": 1003412.0}, {"date": "2016-10-28", "close": 3.70512, "volume": 929386.0}, {"date": "2016-10-31", "close": 3.74976, "volume": 695511.0}, {"date": "2016-11-01", "close": 3.70512, "volume": 894041.0}, {"date": "2016-11-02", "close": 3.722976, "volume": 1121848.0}, {"date": "2016-11-03", "close": 3.72744, "volume": 1200625.0}, {"date": "2016-11-04", "close": 3.754224, "volume": 793851.0}, {"date": "2016-11-07", "close": 3.785472, "volume": 787632.0}, {"date": "2016-11-08", "close": 3.834576, "volume": 934158.0}, {"date": "2016-11-09", "close": 3.763152, "volume": 2561237.0}, {"date": "2016-11-10", "close": 3.914928, "volume": 2178434.0}, {"date": "2016-11-11", "close": 3.892608, "volume": 1351371.0}, {"date": "2016-11-14", "close": 3.865824, "volume": 1747274.0}, {"date": "2016-11-15", "close": 3.83904, "volume": 999915.0}, {"date": "2016-11-16", "close": 3.830112, "volume": 2414129.0}, {"date": "2016-11-17", "close": 3.7944, "volume": 2385540.0}, {"date": "2016-11-18", "close": 3.812256, "volume": 1600423.0}, {"date": "2016-11-21", "close": 3.803328, "volume": 922641.0}, {"date": "2016-11-22", "close": 3.843504, "volume": 1339702.0}, {"date": "2016-11-23", "close": 3.86136, "volume": 1288584.0}, {"date": "2016-11-24", "close": 3.879216, "volume": 834008.0}, {"date": "2016-11-25", "close": 3.874752, "volume": 781579.0}, {"date": "2016-11-28", "close": 3.874752, "volume": 1032386.0}, {"date": "2016-11-29", "close": 3.888144, "volume": 1995385.0}, {"date": "2016-11-30", "close": 3.865824, "volume": 1500782.0}, {"date": "2016-12-01", "close": 3.888144, "volume": 4203584.0}, {"date": "2016-12-02", "close": 3.959568, "volume": 2991716.0}, {"date": "2016-12-05", "close": 3.95064, "volume": 2619659.0}, {"date": "2016-12-06", "close": 3.923856, "volume": 3576380.0}, {"date": "2016-12-07", "close": 3.99528, "volume": 6802245.0}, {"date": "2016-12-08", "close": 4.06224, "volume": 2563127.0}, {"date": "2016-12-09", "close": 4.044384, "volume": 1845755.0}, {"date": "2016-12-12", "close": 4.080096, "volume": 2523215.0}, {"date": "2016-12-13", "close": 4.080096, "volume": 8266732.0}, {"date": "2016-12-14", "close": 4.089024, "volume": 3996810.0}, {"date": "2016-12-15", "close": 4.071168, "volume": 2589984.0}, {"date": "2016-12-16", "close": 4.1292, "volume": 10129180.0}, {"date": "2016-12-19", "close": 4.15152, "volume": 2272099.0}, {"date": "2016-12-20", "close": 4.155984, "volume": 3536526.0}, {"date": "2016-12-21", "close": 4.160448, "volume": 2067923.0}, {"date": "2016-12-22", "close": 4.17384, "volume": 2027805.0}, {"date": "2016-12-23", "close": 4.214016, "volume": 1433172.0}, {"date": "2016-12-28", "close": 4.227408, "volume": 1707173.0}, {"date": "2016-12-29", "close": 4.231872, "volume": 1570493.0}, {"date": "2016-12-30", "close": 4.267584, "volume": 813096.0}, {"date": "2017-01-03", "close": 4.254192, "volume": 1657473.0}, {"date": "2017-01-04", "close": 4.312224, "volume": 1969863.0}, {"date": "2017-01-05", "close": 4.3524, "volume": 1163145.0}, {"date": "2017-01-06", "close": 4.347936, "volume": 1438432.0}, {"date": "2017-01-09", "close": 4.343472, "volume": 1157668.0}, {"date": "2017-01-10", "close": 4.289904, "volume": 1452325.0}, {"date": "2017-01-11", "close": 4.298832, "volume": 839144.0}, {"date": "2017-01-12", "close": 4.245264, "volume": 922030.0}, {"date": "2017-01-13", "close": 4.227408, "volume": 893022.0}, {"date": "2017-01-16", "close": 4.280976, "volume": 766871.0}, {"date": "2017-01-17", "close": 4.272048, "volume": 2000199.0}, {"date": "2017-01-18", "close": 4.15152, "volume": 1710746.0}, {"date": "2017-01-19", "close": 4.124736, "volume": 1685358.0}, {"date": "2017-01-20", "close": 4.147056, "volume": 2850403.0}, {"date": "2017-01-23", "close": 4.155984, "volume": 1552614.0}, {"date": "2017-01-24", "close": 4.231872, "volume": 3001490.0}, {"date": "2017-01-25", "close": 4.276512, "volume": 1337493.0}, {"date": "2017-01-27", "close": 4.280976, "volume": 1432162.0}, {"date": "2017-01-30", "close": 4.2408, "volume": 986440.0}, {"date": "2017-01-31", "close": 4.245264, "volume": 1943470.0}, {"date": "2017-02-01", "close": 4.21848, "volume": 2967883.0}, {"date": "2017-02-02", "close": 4.236336, "volume": 3236866.0}, {"date": "2017-02-03", "close": 4.182768, "volume": 871127.0}, {"date": "2017-02-06", "close": 4.080096, "volume": 2796575.0}, {"date": "2017-02-07", "close": 4.209552, "volume": 4396929.0}, {"date": "2017-02-08", "close": 4.200624, "volume": 1336790.0}, {"date": "2017-02-09", "close": 4.182768, "volume": 642784.0}, {"date": "2017-02-10", "close": 4.21848, "volume": 1788669.0}, {"date": "2017-02-13", "close": 4.21848, "volume": 1822917.0}, {"date": "2017-02-14", "close": 4.21848, "volume": 2572737.0}, {"date": "2017-02-15", "close": 4.21848, "volume": 1436454.0}, {"date": "2017-02-16", "close": 4.191696, "volume": 1411425.0}, {"date": "2017-02-17", "close": 4.17384, "volume": 1180753.0}, {"date": "2017-02-20", "close": 4.111344, "volume": 1070426.0}, {"date": "2017-02-21", "close": 4.155984, "volume": 1490112.0}, {"date": "2017-02-22", "close": 4.15152, "volume": 1019366.0}, {"date": "2017-02-23", "close": 4.124736, "volume": 916974.0}, {"date": "2017-02-24", "close": 4.044384, "volume": 5003685.0}, {"date": "2017-02-27", "close": 4.013136, "volume": 2116821.0}, {"date": "2017-02-28", "close": 3.986352, "volume": 2366566.0}, {"date": "2017-03-01", "close": 3.910464, "volume": 1873112.0}, {"date": "2017-03-02", "close": 3.923856, "volume": 1790495.0}, {"date": "2017-03-03", "close": 3.88368, "volume": 1163123.0}, {"date": "2017-03-06", "close": 3.901536, "volume": 707112.0}, {"date": "2017-03-07", "close": 3.932784, "volume": 1203961.0}, {"date": "2017-03-08", "close": 3.97296, "volume": 2601765.0}, {"date": "2017-03-09", "close": 3.95064, "volume": 847648.0}, {"date": "2017-03-10", "close": 3.97296, "volume": 781084.0}, {"date": "2017-03-13", "close": 3.959568, "volume": 529989.0}, {"date": "2017-03-14", "close": 4.035456, "volume": 2174386.0}, {"date": "2017-03-15", "close": 4.030992, "volume": 1558230.0}, {"date": "2017-03-16", "close": 3.959568, "volume": 1796626.0}, {"date": "2017-03-17", "close": 4.013136, "volume": 1683427.0}, {"date": "2017-03-20", "close": 3.955104, "volume": 735186.0}, {"date": "2017-03-21", "close": 4.008672, "volume": 816257.0}, {"date": "2017-03-22", "close": 3.99528, "volume": 1047112.0}, {"date": "2017-03-23", "close": 4.03992, "volume": 1618416.0}, {"date": "2017-03-24", "close": 4.053312, "volume": 1396349.0}, {"date": "2017-03-27", "close": 4.030992, "volume": 577433.0}, {"date": "2017-03-28", "close": 4.093488, "volume": 566266.0}, {"date": "2017-03-29", "close": 4.093488, "volume": 943591.0}, {"date": "2017-03-30", "close": 4.080096, "volume": 1054991.0}, {"date": "2017-03-31", "close": 4.057776, "volume": 719427.0}, {"date": "2017-04-03", "close": 4.013136, "volume": 812428.0}, {"date": "2017-04-04", "close": 3.99528, "volume": 492359.0}, {"date": "2017-04-05", "close": 3.986352, "volume": 720347.0}, {"date": "2017-04-06", "close": 3.97296, "volume": 1035869.0}, {"date": "2017-04-07", "close": 3.914928, "volume": 1673667.0}, {"date": "2017-04-10", "close": 3.92832, "volume": 814483.0}, {"date": "2017-04-11", "close": 3.955104, "volume": 2387074.0}, {"date": "2017-04-12", "close": 4.048848, "volume": 1805289.0}, {"date": "2017-04-13", "close": 4.0176, "volume": 1214624.0}, {"date": "2017-04-18", "close": 3.999744, "volume": 1183900.0}, {"date": "2017-04-19", "close": 3.977424, "volume": 6041259.0}, {"date": "2017-04-20", "close": 3.964032, "volume": 727845.0}, {"date": "2017-04-21", "close": 3.99528, "volume": 572959.0}, {"date": "2017-04-24", "close": 3.964032, "volume": 646210.0}, {"date": "2017-04-26", "close": 3.941712, "volume": 1634272.0}, {"date": "2017-04-27", "close": 3.932784, "volume": 2500999.0}, {"date": "2017-04-28", "close": 3.981888, "volume": 1590246.0}, {"date": "2017-05-01", "close": 4.0176, "volume": 790381.0}, {"date": "2017-05-02", "close": 3.888144, "volume": 2783730.0}, {"date": "2017-05-03", "close": 3.910464, "volume": 1793976.0}, {"date": "2017-05-04", "close": 3.95064, "volume": 1260927.0}, {"date": "2017-05-05", "close": 3.919392, "volume": 1110069.0}, {"date": "2017-05-08", "close": 3.97296, "volume": 1664774.0}, {"date": "2017-05-09", "close": 3.999744, "volume": 998907.0}, {"date": "2017-05-10", "close": 4.071168, "volume": 1549581.0}, {"date": "2017-05-11", "close": 4.410432, "volume": 3097504.0}, {"date": "2017-05-12", "close": 4.316688, "volume": 2591745.0}, {"date": "2017-05-15", "close": 4.437216, "volume": 4793781.0}, {"date": "2017-05-16", "close": 4.468464, "volume": 3252018.0}, {"date": "2017-05-17", "close": 4.539888, "volume": 3560681.0}, {"date": "2017-05-18", "close": 4.459536, "volume": 2308598.0}, {"date": "2017-05-19", "close": 4.464, "volume": 1590741.0}, {"date": "2017-05-22", "close": 4.50864, "volume": 1641817.0}, {"date": "2017-05-23", "close": 4.5756, "volume": 1577469.0}, {"date": "2017-05-24", "close": 4.615776, "volume": 1493262.0}, {"date": "2017-05-25", "close": 4.615776, "volume": 979294.0}, {"date": "2017-05-26", "close": 4.62024, "volume": 673098.0}, {"date": "2017-05-29", "close": 4.557744, "volume": 887285.0}, {"date": "2017-05-30", "close": 4.571136, "volume": 817350.0}, {"date": "2017-05-31", "close": 4.606848, "volume": 1636597.0}, {"date": "2017-06-01", "close": 4.62024, "volume": 884899.0}, {"date": "2017-06-02", "close": 4.651488, "volume": 1116158.0}, {"date": "2017-06-05", "close": 4.678272, "volume": 2474467.0}, {"date": "2017-06-06", "close": 4.629168, "volume": 1200479.0}, {"date": "2017-06-07", "close": 4.624704, "volume": 1300632.0}, {"date": "2017-06-08", "close": 4.588992, "volume": 1002012.0}, {"date": "2017-06-09", "close": 4.544352, "volume": 842473.0}, {"date": "2017-06-13", "close": 4.5756, "volume": 2495246.0}, {"date": "2017-06-14", "close": 4.593456, "volume": 1911994.0}, {"date": "2017-06-15", "close": 4.53096, "volume": 2506613.0}, {"date": "2017-06-16", "close": 4.499712, "volume": 1501030.0}, {"date": "2017-06-19", "close": 4.499712, "volume": 973528.0}, {"date": "2017-06-20", "close": 4.410432, "volume": 1456134.0}, {"date": "2017-06-21", "close": 4.365792, "volume": 1806250.0}, {"date": "2017-06-22", "close": 4.339008, "volume": 1111794.0}, {"date": "2017-06-23", "close": 4.347936, "volume": 1010244.0}, {"date": "2017-06-26", "close": 4.347936, "volume": 675293.0}, {"date": "2017-06-27", "close": 4.33008, "volume": 1528033.0}, {"date": "2017-06-28", "close": 4.294368, "volume": 993230.0}, {"date": "2017-06-29", "close": 4.343472, "volume": 1130697.0}, {"date": "2017-06-30", "close": 4.227408, "volume": 1712469.0}, {"date": "2017-07-03", "close": 4.169376, "volume": 1299010.0}, {"date": "2017-07-04", "close": 4.21848, "volume": 1826521.0}, {"date": "2017-07-05", "close": 4.227408, "volume": 1380379.0}, {"date": "2017-07-06", "close": 4.298832, "volume": 1753233.0}, {"date": "2017-07-07", "close": 4.191696, "volume": 1883934.0}, {"date": "2017-07-10", "close": 4.254192, "volume": 1620840.0}, {"date": "2017-07-11", "close": 4.21848, "volume": 1467204.0}, {"date": "2017-07-12", "close": 4.08456, "volume": 2151631.0}, {"date": "2017-07-13", "close": 4.10688, "volume": 2344070.0}, {"date": "2017-07-14", "close": 4.102416, "volume": 1867448.0}, {"date": "2017-07-17", "close": 4.080096, "volume": 879854.0}, {"date": "2017-07-18", "close": 4.0176, "volume": 1702802.0}, {"date": "2017-07-19", "close": 3.990816, "volume": 1073432.0}, {"date": "2017-07-20", "close": 4.0176, "volume": 1890654.0}, {"date": "2017-07-21", "close": 3.999744, "volume": 1217679.0}, {"date": "2017-07-24", "close": 3.95064, "volume": 991635.0}, {"date": "2017-07-25", "close": 3.92832, "volume": 1270903.0}, {"date": "2017-07-26", "close": 3.95064, "volume": 1093741.0}, {"date": "2017-07-27", "close": 3.932784, "volume": 620385.0}, {"date": "2017-07-28", "close": 3.897072, "volume": 2178421.0}, {"date": "2017-07-31", "close": 3.897072, "volume": 960195.0}, {"date": "2017-08-01", "close": 3.86136, "volume": 1460470.0}, {"date": "2017-08-02", "close": 3.856896, "volume": 1284355.0}, {"date": "2017-08-03", "close": 3.825648, "volume": 711210.0}, {"date": "2017-08-04", "close": 3.941712, "volume": 1408578.0}, {"date": "2017-08-07", "close": 3.946176, "volume": 1150137.0}, {"date": "2017-08-08", "close": 3.914928, "volume": 1442442.0}, {"date": "2017-08-09", "close": 3.892608, "volume": 739828.0}, {"date": "2017-08-10", "close": 3.874752, "volume": 692448.0}, {"date": "2017-08-11", "close": 3.807792, "volume": 991812.0}, {"date": "2017-08-14", "close": 3.81672, "volume": 514480.0}, {"date": "2017-08-15", "close": 3.830112, "volume": 672751.0}, {"date": "2017-08-16", "close": 3.852432, "volume": 1302083.0}, {"date": "2017-08-17", "close": 3.88368, "volume": 1449250.0}, {"date": "2017-08-18", "close": 3.834576, "volume": 1497724.0}, {"date": "2017-08-21", "close": 3.92832, "volume": 1375596.0}, {"date": "2017-08-22", "close": 3.843504, "volume": 1553678.0}, {"date": "2017-08-23", "close": 3.821184, "volume": 1277265.0}, {"date": "2017-08-24", "close": 3.81672, "volume": 995670.0}, {"date": "2017-08-25", "close": 3.798864, "volume": 625374.0}, {"date": "2017-08-28", "close": 3.77208, "volume": 1011431.0}, {"date": "2017-08-29", "close": 3.651552, "volume": 4418282.0}, {"date": "2017-08-30", "close": 3.856896, "volume": 2251344.0}, {"date": "2017-08-31", "close": 3.852432, "volume": 1363421.0}, {"date": "2017-09-01", "close": 3.870288, "volume": 1155963.0}, {"date": "2017-09-04", "close": 3.7944, "volume": 655952.0}, {"date": "2017-09-05", "close": 3.700656, "volume": 1786888.0}, {"date": "2017-09-06", "close": 3.754224, "volume": 1922426.0}, {"date": "2017-09-07", "close": 3.781008, "volume": 755231.0}, {"date": "2017-09-08", "close": 3.722976, "volume": 539648.0}, {"date": "2017-09-11", "close": 3.745296, "volume": 601194.0}, {"date": "2017-09-12", "close": 3.81672, "volume": 1113748.0}, {"date": "2017-09-13", "close": 3.642624, "volume": 5439565.0}, {"date": "2017-09-14", "close": 3.620304, "volume": 2075038.0}, {"date": "2017-09-15", "close": 3.575664, "volume": 1834373.0}, {"date": "2017-09-18", "close": 3.589056, "volume": 1022513.0}, {"date": "2017-09-19", "close": 3.597984, "volume": 1131163.0}, {"date": "2017-09-20", "close": 3.664944, "volume": 2204409.0}, {"date": "2017-09-21", "close": 3.575664, "volume": 2079108.0}, {"date": "2017-09-22", "close": 3.624768, "volume": 923248.0}, {"date": "2017-09-25", "close": 3.673872, "volume": 1109783.0}, {"date": "2017-09-26", "close": 3.664944, "volume": 1177975.0}, {"date": "2017-09-27", "close": 3.63816, "volume": 1155715.0}, {"date": "2017-09-28", "close": 3.61584, "volume": 1064722.0}, {"date": "2017-09-29", "close": 3.642624, "volume": 893338.0}, {"date": "2017-10-02", "close": 3.651552, "volume": 717372.0}, {"date": "2017-10-03", "close": 3.61584, "volume": 4436366.0}, {"date": "2017-10-04", "close": 3.544416, "volume": 1598519.0}, {"date": "2017-10-05", "close": 3.495312, "volume": 1968340.0}, {"date": "2017-10-06", "close": 3.562272, "volume": 877431.0}, {"date": "2017-10-09", "close": 3.629232, "volume": 1363687.0}, {"date": "2017-10-10", "close": 3.669408, "volume": 1053732.0}, {"date": "2017-10-11", "close": 3.72744, "volume": 3666346.0}, {"date": "2017-10-12", "close": 3.687264, "volume": 2555155.0}, {"date": "2017-10-13", "close": 3.763152, "volume": 2032218.0}, {"date": "2017-10-16", "close": 3.834576, "volume": 2541122.0}, {"date": "2017-10-17", "close": 3.740832, "volume": 1554498.0}, {"date": "2017-10-18", "close": 3.798864, "volume": 1121373.0}, {"date": "2017-10-19", "close": 3.807792, "volume": 2655645.0}, {"date": "2017-10-20", "close": 3.7944, "volume": 2621960.0}, {"date": "2017-10-23", "close": 3.740832, "volume": 1941371.0}, {"date": "2017-10-24", "close": 3.722976, "volume": 1297254.0}, {"date": "2017-10-25", "close": 3.70512, "volume": 1774447.0}, {"date": "2017-10-26", "close": 3.754224, "volume": 2339556.0}, {"date": "2017-10-27", "close": 3.763152, "volume": 1054783.0}, {"date": "2017-10-30", "close": 3.83904, "volume": 2969283.0}, {"date": "2017-10-31", "close": 3.7944, "volume": 3767074.0}, {"date": "2017-11-01", "close": 3.830112, "volume": 2709966.0}, {"date": "2017-11-02", "close": 3.7944, "volume": 1911698.0}, {"date": "2017-11-03", "close": 3.843504, "volume": 1186310.0}, {"date": "2017-11-06", "close": 3.870288, "volume": 1546250.0}, {"date": "2017-11-07", "close": 3.834576, "volume": 1043161.0}, {"date": "2017-11-08", "close": 3.81672, "volume": 1353324.0}, {"date": "2017-11-09", "close": 3.874752, "volume": 2677540.0}, {"date": "2017-11-10", "close": 3.910464, "volume": 1361487.0}, {"date": "2017-11-13", "close": 3.92832, "volume": 1650390.0}, {"date": "2017-11-14", "close": 3.86136, "volume": 1002670.0}, {"date": "2017-11-15", "close": 3.83904, "volume": 1439765.0}, {"date": "2017-11-16", "close": 3.865824, "volume": 1383938.0}, {"date": "2017-11-17", "close": 3.870288, "volume": 781337.0}, {"date": "2017-11-20", "close": 3.81672, "volume": 1804478.0}, {"date": "2017-11-21", "close": 3.629232, "volume": 3830923.0}, {"date": "2017-11-22", "close": 3.557808, "volume": 4048091.0}, {"date": "2017-11-23", "close": 3.508704, "volume": 4094306.0}, {"date": "2017-11-24", "close": 3.535488, "volume": 1439274.0}, {"date": "2017-11-27", "close": 3.522096, "volume": 2032193.0}, {"date": "2017-11-28", "close": 3.455136, "volume": 4341806.0}, {"date": "2017-11-29", "close": 3.388176, "volume": 3342043.0}, {"date": "2017-11-30", "close": 3.397104, "volume": 3184406.0}, {"date": "2017-12-01", "close": 3.4596, "volume": 1963591.0}, {"date": "2017-12-04", "close": 3.41496, "volume": 1548080.0}, {"date": "2017-12-05", "close": 3.37032, "volume": 2832525.0}, {"date": "2017-12-06", "close": 3.348, "volume": 4413698.0}, {"date": "2017-12-07", "close": 3.455136, "volume": 1924229.0}, {"date": "2017-12-08", "close": 3.48192, "volume": 1375455.0}, {"date": "2017-12-11", "close": 3.48192, "volume": 2527036.0}, {"date": "2017-12-12", "close": 3.450672, "volume": 1696862.0}, {"date": "2017-12-13", "close": 3.48192, "volume": 2439375.0}, {"date": "2017-12-14", "close": 3.54888, "volume": 2364341.0}, {"date": "2017-12-15", "close": 3.517632, "volume": 4003318.0}, {"date": "2017-12-18", "close": 3.54888, "volume": 1951593.0}, {"date": "2017-12-19", "close": 3.602448, "volume": 2495793.0}, {"date": "2017-12-20", "close": 3.602448, "volume": 1863004.0}, {"date": "2017-12-21", "close": 3.620304, "volume": 2577431.0}, {"date": "2017-12-22", "close": 3.647088, "volume": 1922574.0}, {"date": "2017-12-27", "close": 3.63816, "volume": 611927.0}, {"date": "2017-12-28", "close": 3.647088, "volume": 711868.0}, {"date": "2017-12-29", "close": 3.656016, "volume": 1605551.0}, {"date": "2018-01-02", "close": 3.673872, "volume": 900479.0}, {"date": "2018-01-03", "close": 3.66048, "volume": 1126281.0}, {"date": "2018-01-04", "close": 3.669408, "volume": 1257744.0}, {"date": "2018-01-05", "close": 3.758688, "volume": 1666136.0}, {"date": "2018-01-08", "close": 3.700656, "volume": 1778457.0}, {"date": "2018-01-09", "close": 3.651552, "volume": 1223972.0}, {"date": "2018-01-10", "close": 3.602448, "volume": 3849019.0}, {"date": "2018-01-11", "close": 3.544416, "volume": 1625435.0}, {"date": "2018-01-12", "close": 3.522096, "volume": 1323996.0}, {"date": "2018-01-15", "close": 3.50424, "volume": 1343925.0}, {"date": "2018-01-16", "close": 3.472992, "volume": 2250146.0}, {"date": "2018-01-17", "close": 3.383712, "volume": 4093210.0}, {"date": "2018-01-18", "close": 3.37032, "volume": 3071476.0}, {"date": "2018-01-19", "close": 3.446208, "volume": 2269326.0}, {"date": "2018-01-22", "close": 3.39264, "volume": 3079778.0}, {"date": "2018-01-23", "close": 3.455136, "volume": 2109216.0}, {"date": "2018-01-24", "close": 3.361392, "volume": 3102603.0}, {"date": "2018-01-25", "close": 3.388176, "volume": 1573468.0}, {"date": "2018-01-29", "close": 3.352464, "volume": 2433192.0}, {"date": "2018-01-30", "close": 3.289968, "volume": 2356355.0}, {"date": "2018-01-31", "close": 3.30336, "volume": 1318530.0}, {"date": "2018-02-01", "close": 3.37032, "volume": 5470598.0}, {"date": "2018-02-02", "close": 3.343536, "volume": 1517083.0}, {"date": "2018-02-05", "close": 3.321216, "volume": 1418192.0}, {"date": "2018-02-06", "close": 3.227472, "volume": 3236454.0}, {"date": "2018-02-07", "close": 3.30336, "volume": 7381353.0}, {"date": "2018-02-08", "close": 3.334608, "volume": 1748067.0}, {"date": "2018-02-09", "close": 3.267648, "volume": 1730161.0}, {"date": "2018-02-12", "close": 3.231936, "volume": 3146940.0}, {"date": "2018-02-13", "close": 3.249792, "volume": 2708114.0}, {"date": "2018-02-14", "close": 3.276576, "volume": 2436259.0}, {"date": "2018-02-15", "close": 3.410496, "volume": 4901756.0}, {"date": "2018-02-16", "close": 3.374784, "volume": 4581763.0}, {"date": "2018-02-19", "close": 3.365856, "volume": 1579429.0}, {"date": "2018-02-20", "close": 3.406032, "volume": 2825486.0}, {"date": "2018-02-21", "close": 3.464064, "volume": 1697363.0}, {"date": "2018-02-22", "close": 3.43728, "volume": 1584635.0}, {"date": "2018-02-23", "close": 3.472992, "volume": 1009675.0}, {"date": "2018-02-26", "close": 3.513168, "volume": 1315430.0}, {"date": "2018-02-27", "close": 3.531024, "volume": 1217260.0}, {"date": "2018-02-28", "close": 3.557808, "volume": 1877908.0}, {"date": "2018-03-01", "close": 3.54888, "volume": 1307415.0}, {"date": "2018-03-02", "close": 3.54888, "volume": 1159769.0}, {"date": "2018-03-05", "close": 3.535488, "volume": 748006.0}, {"date": "2018-03-06", "close": 3.624768, "volume": 2030222.0}, {"date": "2018-03-07", "close": 3.629232, "volume": 2063078.0}, {"date": "2018-03-08", "close": 3.673872, "volume": 1359624.0}, {"date": "2018-03-09", "close": 3.70512, "volume": 1366004.0}, {"date": "2018-03-12", "close": 3.700656, "volume": 1107737.0}, {"date": "2018-03-13", "close": 3.664944, "volume": 1654814.0}, {"date": "2018-03-14", "close": 3.696192, "volume": 1317063.0}, {"date": "2018-03-15", "close": 3.673872, "volume": 1601225.0}, {"date": "2018-03-16", "close": 3.669408, "volume": 1541823.0}, {"date": "2018-03-19", "close": 3.5712, "volume": 2951142.0}, {"date": "2018-03-20", "close": 3.647088, "volume": 1976190.0}, {"date": "2018-03-21", "close": 3.656016, "volume": 2868501.0}, {"date": "2018-03-22", "close": 3.669408, "volume": 1142984.0}, {"date": "2018-03-23", "close": 3.669408, "volume": 1491492.0}, {"date": "2018-03-26", "close": 3.669408, "volume": 1242379.0}, {"date": "2018-03-27", "close": 3.691728, "volume": 2685349.0}, {"date": "2018-03-28", "close": 3.798864, "volume": 2482462.0}, {"date": "2018-03-29", "close": 3.781008, "volume": 2534211.0}, {"date": "2018-04-03", "close": 3.77208, "volume": 1190282.0}, {"date": "2018-04-04", "close": 3.767616, "volume": 1573217.0}, {"date": "2018-04-05", "close": 3.767616, "volume": 1075905.0}, {"date": "2018-04-06", "close": 3.789936, "volume": 1747856.0}, {"date": "2018-04-09", "close": 3.834576, "volume": 1218663.0}, {"date": "2018-04-10", "close": 3.834576, "volume": 643481.0}, {"date": "2018-04-11", "close": 3.870288, "volume": 5935645.0}, {"date": "2018-04-12", "close": 3.865824, "volume": 1159086.0}, {"date": "2018-04-13", "close": 3.892608, "volume": 1632173.0}, {"date": "2018-04-16", "close": 3.92832, "volume": 2727921.0}, {"date": "2018-04-17", "close": 3.914928, "volume": 936604.0}, {"date": "2018-04-18", "close": 3.932784, "volume": 1020862.0}, {"date": "2018-04-19", "close": 3.937248, "volume": 8211588.0}, {"date": "2018-04-20", "close": 3.897072, "volume": 1095594.0}, {"date": "2018-04-23", "close": 3.932784, "volume": 1640332.0}, {"date": "2018-04-24", "close": 3.990816, "volume": 3037538.0}, {"date": "2018-04-26", "close": 3.99528, "volume": 3402930.0}, {"date": "2018-04-27", "close": 3.986352, "volume": 2448320.0}, {"date": "2018-04-30", "close": 3.968496, "volume": 2971268.0}, {"date": "2018-05-01", "close": 3.754224, "volume": 4066622.0}, {"date": "2018-05-02", "close": 3.714048, "volume": 2367070.0}, {"date": "2018-05-03", "close": 3.736368, "volume": 1637272.0}, {"date": "2018-05-04", "close": 3.678336, "volume": 1484615.0}, {"date": "2018-05-07", "close": 3.66048, "volume": 1586355.0}, {"date": "2018-05-08", "close": 3.6828, "volume": 1946774.0}, {"date": "2018-05-09", "close": 3.522096, "volume": 2439290.0}, {"date": "2018-05-10", "close": 3.490848, "volume": 2937592.0}, {"date": "2018-05-11", "close": 3.455136, "volume": 5154514.0}, {"date": "2018-05-14", "close": 3.508704, "volume": 5289180.0}, {"date": "2018-05-15", "close": 3.446208, "volume": 4410925.0}, {"date": "2018-05-16", "close": 3.43728, "volume": 8328672.0}, {"date": "2018-05-17", "close": 3.531024, "volume": 2786671.0}, {"date": "2018-05-18", "close": 3.539952, "volume": 2701024.0}, {"date": "2018-05-21", "close": 3.50424, "volume": 1633022.0}, {"date": "2018-05-22", "close": 3.490848, "volume": 1523483.0}, {"date": "2018-05-23", "close": 3.468528, "volume": 1870594.0}, {"date": "2018-05-24", "close": 3.39264, "volume": 10609742.0}, {"date": "2018-05-25", "close": 3.41496, "volume": 2256006.0}, {"date": "2018-05-28", "close": 3.464064, "volume": 2425538.0}, {"date": "2018-05-29", "close": 3.472992, "volume": 2283056.0}, {"date": "2018-05-30", "close": 3.495312, "volume": 2376767.0}, {"date": "2018-05-31", "close": 3.575664, "volume": 11313044.0}, {"date": "2018-06-01", "close": 3.495312, "volume": 2059769.0}, {"date": "2018-06-04", "close": 3.535488, "volume": 1898136.0}, {"date": "2018-06-05", "close": 3.544416, "volume": 2378855.0}, {"date": "2018-06-06", "close": 3.553344, "volume": 1530556.0}, {"date": "2018-06-07", "close": 3.54888, "volume": 1354926.0}, {"date": "2018-06-08", "close": 3.61584, "volume": 1943723.0}, {"date": "2018-06-12", "close": 3.544416, "volume": 2334207.0}, {"date": "2018-06-13", "close": 3.531024, "volume": 2887482.0}, {"date": "2018-06-14", "close": 3.531024, "volume": 3107910.0}, {"date": "2018-06-15", "close": 3.624768, "volume": 11005255.0}, {"date": "2018-06-18", "close": 3.66048, "volume": 2651555.0}, {"date": "2018-06-19", "close": 3.6828, "volume": 2232375.0}, {"date": "2018-06-20", "close": 3.74976, "volume": 2658403.0}, {"date": "2018-06-21", "close": 3.72744, "volume": 4105208.0}, {"date": "2018-06-22", "close": 3.6828, "volume": 3146723.0}, {"date": "2018-06-25", "close": 3.656016, "volume": 1980197.0}, {"date": "2018-06-26", "close": 3.606912, "volume": 8080862.0}, {"date": "2018-06-27", "close": 3.508704, "volume": 13258967.0}, {"date": "2018-06-28", "close": 3.517632, "volume": 2411866.0}, {"date": "2018-06-29", "close": 3.428352, "volume": 2038239.0}, {"date": "2018-07-02", "close": 3.39264, "volume": 4031431.0}, {"date": "2018-07-03", "close": 3.397104, "volume": 2303264.0}, {"date": "2018-07-04", "close": 3.419424, "volume": 1750385.0}, {"date": "2018-07-05", "close": 3.379248, "volume": 1608490.0}, {"date": "2018-07-06", "close": 3.374784, "volume": 2126427.0}, {"date": "2018-07-09", "close": 3.348, "volume": 2582948.0}, {"date": "2018-07-10", "close": 3.348, "volume": 1401519.0}, {"date": "2018-07-11", "close": 3.339072, "volume": 2598663.0}, {"date": "2018-07-12", "close": 3.352464, "volume": 2047005.0}, {"date": "2018-07-13", "close": 3.343536, "volume": 1531335.0}, {"date": "2018-07-16", "close": 3.379248, "volume": 1988226.0}, {"date": "2018-07-17", "close": 3.419424, "volume": 1740789.0}, {"date": "2018-07-18", "close": 3.39264, "volume": 1650632.0}, {"date": "2018-07-19", "close": 3.397104, "volume": 1164830.0}, {"date": "2018-07-20", "close": 3.41496, "volume": 1272213.0}, {"date": "2018-07-23", "close": 3.298896, "volume": 7494960.0}, {"date": "2018-07-24", "close": 3.30336, "volume": 4239229.0}, {"date": "2018-07-25", "close": 3.249792, "volume": 3325419.0}, {"date": "2018-07-26", "close": 3.267648, "volume": 1905894.0}, {"date": "2018-07-27", "close": 3.272112, "volume": 2009158.0}, {"date": "2018-07-30", "close": 3.312288, "volume": 1242112.0}, {"date": "2018-07-31", "close": 3.307824, "volume": 1878221.0}, {"date": "2018-08-01", "close": 3.28104, "volume": 2708994.0}, {"date": "2018-08-02", "close": 3.285504, "volume": 1122330.0}, {"date": "2018-08-03", "close": 3.348, "volume": 2151134.0}, {"date": "2018-08-06", "close": 3.352464, "volume": 751422.0}, {"date": "2018-08-07", "close": 3.356928, "volume": 903537.0}, {"date": "2018-08-08", "close": 3.352464, "volume": 1229133.0}, {"date": "2018-08-09", "close": 3.374784, "volume": 1322832.0}, {"date": "2018-08-10", "close": 3.343536, "volume": 932496.0}, {"date": "2018-08-13", "close": 3.294432, "volume": 1280708.0}, {"date": "2018-08-14", "close": 3.25872, "volume": 1822529.0}, {"date": "2018-08-15", "close": 3.245328, "volume": 873197.0}, {"date": "2018-08-16", "close": 3.294432, "volume": 1222092.0}, {"date": "2018-08-17", "close": 3.356928, "volume": 1228730.0}, {"date": "2018-08-20", "close": 3.352464, "volume": 835470.0}, {"date": "2018-08-21", "close": 3.406032, "volume": 2538837.0}, {"date": "2018-08-22", "close": 3.468528, "volume": 2911013.0}, {"date": "2018-08-23", "close": 3.54888, "volume": 10595621.0}, {"date": "2018-08-24", "close": 3.566736, "volume": 2260323.0}, {"date": "2018-08-27", "close": 3.486384, "volume": 1173822.0}, {"date": "2018-08-28", "close": 3.513168, "volume": 1248970.0}, {"date": "2018-08-29", "close": 3.553344, "volume": 1248421.0}, {"date": "2018-08-30", "close": 3.535488, "volume": 1169124.0}, {"date": "2018-08-31", "close": 3.486384, "volume": 1576340.0}, {"date": "2018-09-03", "close": 3.535488, "volume": 615354.0}, {"date": "2018-09-04", "close": 3.54888, "volume": 341938.0}, {"date": "2018-09-05", "close": 3.522096, "volume": 1484326.0}, {"date": "2018-09-06", "close": 3.575664, "volume": 5007056.0}, {"date": "2018-09-07", "close": 3.553344, "volume": 3045806.0}, {"date": "2018-09-10", "close": 3.539952, "volume": 1224503.0}, {"date": "2018-09-11", "close": 3.539952, "volume": 2121803.0}, {"date": "2018-09-12", "close": 3.513168, "volume": 2138385.0}, {"date": "2018-09-13", "close": 3.5712, "volume": 1646086.0}, {"date": "2018-09-14", "close": 3.589056, "volume": 2227186.0}, {"date": "2018-09-17", "close": 3.539952, "volume": 906071.0}, {"date": "2018-09-18", "close": 3.589056, "volume": 1465087.0}, {"date": "2018-09-19", "close": 3.575664, "volume": 2760372.0}, {"date": "2018-09-20", "close": 3.589056, "volume": 3282469.0}, {"date": "2018-09-21", "close": 3.553344, "volume": 2025768.0}, {"date": "2018-09-24", "close": 3.580128, "volume": 746582.0}, {"date": "2018-09-25", "close": 3.54888, "volume": 1248347.0}, {"date": "2018-09-26", "close": 3.54888, "volume": 1552249.0}, {"date": "2018-09-27", "close": 3.52656, "volume": 1936570.0}, {"date": "2018-09-28", "close": 3.52656, "volume": 2856505.0}, {"date": "2018-10-01", "close": 3.553344, "volume": 863884.0}, {"date": "2018-10-02", "close": 3.562272, "volume": 906337.0}, {"date": "2018-10-03", "close": 3.647088, "volume": 1388972.0}, {"date": "2018-10-04", "close": 3.718512, "volume": 1717531.0}, {"date": "2018-10-05", "close": 3.718512, "volume": 1179144.0}, {"date": "2018-10-08", "close": 3.700656, "volume": 891315.0}, {"date": "2018-10-09", "close": 3.651552, "volume": 994957.0}, {"date": "2018-10-10", "close": 3.597984, "volume": 1947401.0}, {"date": "2018-10-11", "close": 3.513168, "volume": 1498965.0}, {"date": "2018-10-12", "close": 3.4596, "volume": 1404259.0}, {"date": "2018-10-15", "close": 3.446208, "volume": 1267534.0}, {"date": "2018-10-16", "close": 3.580128, "volume": 1783831.0}, {"date": "2018-10-17", "close": 3.66048, "volume": 1137513.0}, {"date": "2018-10-18", "close": 3.691728, "volume": 1789747.0}, {"date": "2018-10-19", "close": 3.731904, "volume": 1369637.0}, {"date": "2018-10-22", "close": 3.714048, "volume": 1240069.0}, {"date": "2018-10-23", "close": 3.620304, "volume": 2139892.0}, {"date": "2018-10-24", "close": 3.589056, "volume": 1424131.0}, {"date": "2018-10-25", "close": 3.566736, "volume": 8005043.0}, {"date": "2018-10-26", "close": 3.4596, "volume": 2225883.0}, {"date": "2018-10-29", "close": 3.531024, "volume": 2409525.0}, {"date": "2018-10-30", "close": 3.606912, "volume": 2560430.0}, {"date": "2018-10-31", "close": 3.678336, "volume": 2398224.0}, {"date": "2018-11-01", "close": 3.597984, "volume": 2249191.0}, {"date": "2018-11-02", "close": 3.66048, "volume": 3021281.0}, {"date": "2018-11-05", "close": 3.602448, "volume": 2414745.0}, {"date": "2018-11-06", "close": 3.611376, "volume": 828743.0}, {"date": "2018-11-07", "close": 3.589056, "volume": 2074386.0}, {"date": "2018-11-08", "close": 3.5712, "volume": 1409263.0}, {"date": "2018-11-09", "close": 3.575664, "volume": 2579579.0}, {"date": "2018-11-12", "close": 3.575664, "volume": 2736750.0}, {"date": "2018-11-13", "close": 3.557808, "volume": 1966503.0}, {"date": "2018-11-14", "close": 3.531024, "volume": 1698884.0}, {"date": "2018-11-15", "close": 3.48192, "volume": 4619603.0}, {"date": "2018-11-16", "close": 3.4596, "volume": 2820862.0}, {"date": "2018-11-19", "close": 3.352464, "volume": 2677191.0}, {"date": "2018-11-20", "close": 3.356928, "volume": 2835226.0}, {"date": "2018-11-21", "close": 3.365856, "volume": 1979465.0}, {"date": "2018-11-22", "close": 3.441744, "volume": 1551985.0}, {"date": "2018-11-23", "close": 3.410496, "volume": 992068.0}, {"date": "2018-11-26", "close": 3.334608, "volume": 2063840.0}, {"date": "2018-11-27", "close": 3.406032, "volume": 1552003.0}, {"date": "2018-11-28", "close": 3.401568, "volume": 1158602.0}, {"date": "2018-11-29", "close": 3.361392, "volume": 1110063.0}, {"date": "2018-11-30", "close": 3.25872, "volume": 2231539.0}, {"date": "2018-12-03", "close": 4.1292, "volume": 12061174.0}, {"date": "2018-12-04", "close": 4.1292, "volume": 9784028.0}, {"date": "2018-12-05", "close": 4.075632, "volume": 4258065.0}, {"date": "2018-12-06", "close": 4.111344, "volume": 4479315.0}, {"date": "2018-12-07", "close": 4.089024, "volume": 4303940.0}, {"date": "2018-12-10", "close": 4.071168, "volume": 1576039.0}, {"date": "2018-12-11", "close": 4.097952, "volume": 4678071.0}, {"date": "2018-12-12", "close": 4.075632, "volume": 4951953.0}, {"date": "2018-12-13", "close": 4.075632, "volume": 7966949.0}, {"date": "2018-12-14", "close": 4.111344, "volume": 3845267.0}, {"date": "2018-12-17", "close": 4.187232, "volume": 6580188.0}, {"date": "2018-12-18", "close": 4.057776, "volume": 2459819.0}, {"date": "2018-12-19", "close": 3.999744, "volume": 2847988.0}, {"date": "2018-12-20", "close": 4.022064, "volume": 2381931.0}, {"date": "2018-12-21", "close": 4.10688, "volume": 6003360.0}, {"date": "2018-12-24", "close": 4.093488, "volume": 1009845.0}, {"date": "2018-12-27", "close": 4.080096, "volume": 1847184.0}, {"date": "2018-12-28", "close": 4.124736, "volume": 1445240.0}, {"date": "2018-12-31", "close": 4.093488, "volume": 279030.0}, {"date": "2019-01-02", "close": 4.030992, "volume": 672531.0}, {"date": "2019-01-03", "close": 4.10688, "volume": 938168.0}, {"date": "2019-01-04", "close": 4.0176, "volume": 1303920.0}, {"date": "2019-01-07", "close": 4.048848, "volume": 836420.0}, {"date": "2019-01-08", "close": 4.035456, "volume": 1199655.0}, {"date": "2019-01-09", "close": 4.013136, "volume": 1126723.0}, {"date": "2019-01-10", "close": 3.986352, "volume": 1032359.0}, {"date": "2019-01-11", "close": 3.97296, "volume": 607191.0}, {"date": "2019-01-14", "close": 3.990816, "volume": 577063.0}, {"date": "2019-01-15", "close": 3.99528, "volume": 1010820.0}, {"date": "2019-01-16", "close": 3.99528, "volume": 571322.0}, {"date": "2019-01-17", "close": 4.013136, "volume": 816039.0}, {"date": "2019-01-18", "close": 4.030992, "volume": 1172153.0}, {"date": "2019-01-21", "close": 4.044384, "volume": 1559805.0}, {"date": "2019-01-22", "close": 4.075632, "volume": 674718.0}, {"date": "2019-01-23", "close": 4.097952, "volume": 782693.0}, {"date": "2019-01-24", "close": 4.1292, "volume": 753804.0}, {"date": "2019-01-25", "close": 4.133664, "volume": 763199.0}, {"date": "2019-01-29", "close": 4.133664, "volume": 737166.0}, {"date": "2019-01-30", "close": 4.182768, "volume": 653916.0}, {"date": "2019-01-31", "close": 4.2408, "volume": 1187984.0}, {"date": "2019-02-01", "close": 4.249728, "volume": 779106.0}, {"date": "2019-02-04", "close": 4.26312, "volume": 441552.0}, {"date": "2019-02-05", "close": 4.280976, "volume": 1070504.0}, {"date": "2019-02-06", "close": 4.28544, "volume": 560759.0}, {"date": "2019-02-07", "close": 4.28544, "volume": 1856337.0}, {"date": "2019-02-08", "close": 4.280976, "volume": 1804819.0}, {"date": "2019-02-11", "close": 4.294368, "volume": 870148.0}, {"date": "2019-02-12", "close": 4.272048, "volume": 502498.0}, {"date": "2019-02-13", "close": 4.258656, "volume": 717350.0}, {"date": "2019-02-14", "close": 4.222944, "volume": 1118707.0}, {"date": "2019-02-15", "close": 4.209552, "volume": 574330.0}, {"date": "2019-02-18", "close": 4.267584, "volume": 3652713.0}, {"date": "2019-02-19", "close": 4.222944, "volume": 955320.0}, {"date": "2019-02-20", "close": 4.258656, "volume": 843683.0}, {"date": "2019-02-21", "close": 4.26312, "volume": 1134077.0}, {"date": "2019-02-22", "close": 4.405968, "volume": 1106250.0}, {"date": "2019-02-25", "close": 4.41936, "volume": 1752536.0}, {"date": "2019-02-26", "close": 4.37472, "volume": 971364.0}, {"date": "2019-02-27", "close": 4.37472, "volume": 917780.0}, {"date": "2019-02-28", "close": 4.3524, "volume": 1049344.0}, {"date": "2019-03-01", "close": 4.383648, "volume": 2356384.0}, {"date": "2019-03-04", "close": 4.339008, "volume": 1224037.0}, {"date": "2019-03-05", "close": 4.191696, "volume": 2071815.0}, {"date": "2019-03-06", "close": 4.245264, "volume": 1795621.0}, {"date": "2019-03-07", "close": 4.267584, "volume": 1604299.0}, {"date": "2019-03-08", "close": 4.21848, "volume": 4218790.0}, {"date": "2019-03-11", "close": 4.187232, "volume": 2209494.0}, {"date": "2019-03-12", "close": 4.164912, "volume": 2398418.0}, {"date": "2019-03-13", "close": 4.155984, "volume": 3071680.0}, {"date": "2019-03-14", "close": 4.17384, "volume": 4141830.0}, {"date": "2019-03-15", "close": 4.169376, "volume": 3305179.0}, {"date": "2019-03-18", "close": 4.142592, "volume": 1099794.0}, {"date": "2019-03-19", "close": 4.142592, "volume": 2722858.0}, {"date": "2019-03-20", "close": 4.124736, "volume": 3307126.0}, {"date": "2019-03-21", "close": 4.097952, "volume": 1676454.0}, {"date": "2019-03-22", "close": 4.080096, "volume": 723947.0}, {"date": "2019-03-25", "close": 4.035456, "volume": 1928607.0}, {"date": "2019-03-26", "close": 4.08456, "volume": 1603526.0}, {"date": "2019-03-27", "close": 4.03992, "volume": 1548669.0}, {"date": "2019-03-28", "close": 4.10688, "volume": 1147863.0}, {"date": "2019-03-29", "close": 4.097952, "volume": 608118.0}, {"date": "2019-04-01", "close": 4.097952, "volume": 804922.0}, {"date": "2019-04-02", "close": 4.160448, "volume": 1252601.0}, {"date": "2019-04-03", "close": 4.15152, "volume": 4451821.0}, {"date": "2019-04-04", "close": 4.2408, "volume": 12230390.0}, {"date": "2019-04-05", "close": 4.21848, "volume": 10280273.0}, {"date": "2019-04-08", "close": 4.182768, "volume": 2130338.0}, {"date": "2019-04-09", "close": 4.160448, "volume": 1573875.0}, {"date": "2019-04-10", "close": 4.15152, "volume": 1012074.0}, {"date": "2019-04-11", "close": 4.133664, "volume": 1110457.0}, {"date": "2019-04-12", "close": 4.178304, "volume": 1364043.0}, {"date": "2019-04-15", "close": 4.209552, "volume": 519960.0}, {"date": "2019-04-16", "close": 4.205088, "volume": 1247677.0}, {"date": "2019-04-17", "close": 4.200624, "volume": 813786.0}, {"date": "2019-04-18", "close": 4.10688, "volume": 1551949.0}, {"date": "2019-04-23", "close": 4.06224, "volume": 1811669.0}, {"date": "2019-04-24", "close": 4.013136, "volume": 2534751.0}, {"date": "2019-04-26", "close": 4.1292, "volume": 1232063.0}, {"date": "2019-04-29", "close": 4.071168, "volume": 1714653.0}, {"date": "2019-04-30", "close": 4.0176, "volume": 2228237.0}, {"date": "2019-05-01", "close": 3.981888, "volume": 1569483.0}, {"date": "2019-05-02", "close": 4.013136, "volume": 2476223.0}, {"date": "2019-05-03", "close": 3.964032, "volume": 1322905.0}, {"date": "2019-05-06", "close": 3.910464, "volume": 953775.0}, {"date": "2019-05-07", "close": 3.63816, "volume": 5174966.0}, {"date": "2019-05-08", "close": 3.557808, "volume": 2526001.0}, {"date": "2019-05-09", "close": 3.406032, "volume": 4178719.0}, {"date": "2019-05-10", "close": 3.365856, "volume": 7347666.0}, {"date": "2019-05-13", "close": 3.321216, "volume": 1966886.0}, {"date": "2019-05-14", "close": 3.2364, "volume": 2313497.0}, {"date": "2019-05-15", "close": 3.276576, "volume": 3911185.0}, {"date": "2019-05-16", "close": 3.356928, "volume": 4729254.0}, {"date": "2019-05-17", "close": 3.513168, "volume": 6544241.0}, {"date": "2019-05-20", "close": 3.54888, "volume": 2778687.0}, {"date": "2019-05-21", "close": 3.513168, "volume": 2565697.0}, {"date": "2019-05-22", "close": 3.535488, "volume": 2038069.0}, {"date": "2019-05-23", "close": 3.5712, "volume": 1578477.0}, {"date": "2019-05-24", "close": 3.54888, "volume": 2970977.0}, {"date": "2019-05-27", "close": 3.566736, "volume": 749998.0}, {"date": "2019-05-28", "close": 3.5712, "volume": 1153846.0}, {"date": "2019-05-29", "close": 3.50424, "volume": 858138.0}, {"date": "2019-05-30", "close": 3.455136, "volume": 2298799.0}, {"date": "2019-05-31", "close": 3.446208, "volume": 1615520.0}, {"date": "2019-06-03", "close": 3.52656, "volume": 2891828.0}, {"date": "2019-06-04", "close": 3.477456, "volume": 1620327.0}, {"date": "2019-06-05", "close": 3.468528, "volume": 1260338.0}, {"date": "2019-06-06", "close": 3.441744, "volume": 2988600.0}, {"date": "2019-06-07", "close": 3.647088, "volume": 5071698.0}, {"date": "2019-06-11", "close": 3.66048, "volume": 1922751.0}, {"date": "2019-06-12", "close": 3.6828, "volume": 3127366.0}, {"date": "2019-06-13", "close": 3.647088, "volume": 3818893.0}, {"date": "2019-06-14", "close": 3.63816, "volume": 1255132.0}, {"date": "2019-06-17", "close": 3.620304, "volume": 1040983.0}, {"date": "2019-06-18", "close": 3.575664, "volume": 1680491.0}, {"date": "2019-06-19", "close": 3.624768, "volume": 1016617.0}, {"date": "2019-06-20", "close": 3.61584, "volume": 4007345.0}, {"date": "2019-06-21", "close": 3.651552, "volume": 3344926.0}, {"date": "2019-06-24", "close": 3.5712, "volume": 2942982.0}, {"date": "2019-06-25", "close": 3.602448, "volume": 2122182.0}, {"date": "2019-06-26", "close": 3.606912, "volume": 1214341.0}, {"date": "2019-06-27", "close": 3.611376, "volume": 1103210.0}, {"date": "2019-06-28", "close": 3.557808, "volume": 1265988.0}, {"date": "2019-07-01", "close": 3.597984, "volume": 737030.0}, {"date": "2019-07-02", "close": 3.63816, "volume": 1184915.0}, {"date": "2019-07-03", "close": 3.651552, "volume": 1609270.0}, {"date": "2019-07-04", "close": 3.669408, "volume": 1948080.0}, {"date": "2019-07-05", "close": 3.718512, "volume": 972733.0}, {"date": "2019-07-08", "close": 3.66048, "volume": 2009379.0}, {"date": "2019-07-09", "close": 3.709584, "volume": 1251057.0}, {"date": "2019-07-10", "close": 3.754224, "volume": 4130878.0}, {"date": "2019-07-11", "close": 3.789936, "volume": 963082.0}, {"date": "2019-07-12", "close": 3.70512, "volume": 1868073.0}, {"date": "2019-07-15", "close": 3.722976, "volume": 697487.0}, {"date": "2019-07-16", "close": 3.7944, "volume": 15872025.0}, {"date": "2019-07-17", "close": 3.879216, "volume": 2517507.0}, {"date": "2019-07-18", "close": 3.879216, "volume": 3167484.0}, {"date": "2019-07-19", "close": 3.932784, "volume": 1453963.0}, {"date": "2019-07-22", "close": 3.955104, "volume": 5083882.0}, {"date": "2019-07-23", "close": 3.897072, "volume": 2911745.0}, {"date": "2019-07-24", "close": 3.92832, "volume": 1228472.0}, {"date": "2019-07-25", "close": 3.852432, "volume": 2379915.0}, {"date": "2019-07-26", "close": 3.798864, "volume": 1015419.0}, {"date": "2019-07-29", "close": 3.86136, "volume": 842724.0}, {"date": "2019-07-30", "close": 3.88368, "volume": 669019.0}, {"date": "2019-07-31", "close": 3.830112, "volume": 1118436.0}, {"date": "2019-08-01", "close": 3.834576, "volume": 952023.0}, {"date": "2019-08-02", "close": 3.629232, "volume": 6304178.0}, {"date": "2019-08-05", "close": 3.539952, "volume": 2967193.0}, {"date": "2019-08-06", "close": 3.37032, "volume": 2272789.0}, {"date": "2019-08-07", "close": 3.477456, "volume": 1546125.0}, {"date": "2019-08-08", "close": 3.553344, "volume": 1262285.0}, {"date": "2019-08-09", "close": 3.602448, "volume": 1218349.0}, {"date": "2019-08-12", "close": 3.624768, "volume": 751113.0}, {"date": "2019-08-13", "close": 3.557808, "volume": 3933788.0}, {"date": "2019-08-14", "close": 3.59352, "volume": 732863.0}, {"date": "2019-08-15", "close": 3.50424, "volume": 1136980.0}, {"date": "2019-08-16", "close": 3.472992, "volume": 1220150.0}, {"date": "2019-08-19", "close": 3.486384, "volume": 1044465.0}, {"date": "2019-08-20", "close": 3.531024, "volume": 1060255.0}, {"date": "2019-08-21", "close": 3.535488, "volume": 778206.0}, {"date": "2019-08-22", "close": 3.495312, "volume": 1046382.0}, {"date": "2019-08-23", "close": 3.490848, "volume": 692415.0}, {"date": "2019-08-26", "close": 3.4596, "volume": 1932675.0}, {"date": "2019-08-27", "close": 3.4596, "volume": 1154879.0}, {"date": "2019-08-28", "close": 3.490848, "volume": 3368833.0}, {"date": "2019-08-29", "close": 3.486384, "volume": 2945903.0}, {"date": "2019-08-30", "close": 3.566736, "volume": 2020101.0}, {"date": "2019-09-02", "close": 3.597984, "volume": 850538.0}, {"date": "2019-09-03", "close": 3.464064, "volume": 1077932.0}, {"date": "2019-09-04", "close": 3.52656, "volume": 2348907.0}, {"date": "2019-09-05", "close": 3.575664, "volume": 576756.0}, {"date": "2019-09-06", "close": 3.575664, "volume": 522740.0}, {"date": "2019-09-09", "close": 3.553344, "volume": 523584.0}, {"date": "2019-09-10", "close": 3.562272, "volume": 797776.0}, {"date": "2019-09-11", "close": 3.589056, "volume": 1348569.0}, {"date": "2019-09-12", "close": 3.624768, "volume": 1343573.0}, {"date": "2019-09-13", "close": 3.651552, "volume": 1249030.0}, {"date": "2019-09-16", "close": 3.709584, "volume": 3320309.0}, {"date": "2019-09-17", "close": 3.678336, "volume": 841192.0}, {"date": "2019-09-18", "close": 3.624768, "volume": 2251095.0}, {"date": "2019-09-19", "close": 3.669408, "volume": 2276427.0}, {"date": "2019-09-20", "close": 3.673872, "volume": 1252238.0}, {"date": "2019-09-23", "close": 3.6828, "volume": 659294.0}, {"date": "2019-09-24", "close": 3.597984, "volume": 587791.0}, {"date": "2019-09-25", "close": 3.513168, "volume": 1744447.0}, {"date": "2019-09-26", "close": 3.50424, "volume": 1217782.0}, {"date": "2019-09-27", "close": 3.522096, "volume": 814787.0}, {"date": "2019-09-30", "close": 3.531024, "volume": 690558.0}, {"date": "2019-10-01", "close": 3.63816, "volume": 777036.0}, {"date": "2019-10-02", "close": 3.544416, "volume": 1192498.0}, {"date": "2019-10-03", "close": 3.4596, "volume": 1400432.0}, {"date": "2019-10-04", "close": 3.517632, "volume": 865172.0}, {"date": "2019-10-07", "close": 3.553344, "volume": 501454.0}, {"date": "2019-10-08", "close": 3.52656, "volume": 674456.0}, {"date": "2019-10-09", "close": 3.50424, "volume": 646678.0}, {"date": "2019-10-10", "close": 3.535488, "volume": 863459.0}, {"date": "2019-10-11", "close": 3.522096, "volume": 832097.0}, {"date": "2019-10-14", "close": 3.517632, "volume": 701030.0}, {"date": "2019-10-15", "close": 3.508704, "volume": 1044144.0}, {"date": "2019-10-16", "close": 3.539952, "volume": 1377446.0}, {"date": "2019-10-17", "close": 3.499776, "volume": 2985298.0}, {"date": "2019-10-18", "close": 3.432816, "volume": 1009017.0}, {"date": "2019-10-21", "close": 3.401568, "volume": 809373.0}, {"date": "2019-10-22", "close": 3.388176, "volume": 1125992.0}, {"date": "2019-10-23", "close": 3.343536, "volume": 1225482.0}, {"date": "2019-10-24", "close": 3.289968, "volume": 1616360.0}, {"date": "2019-10-25", "close": 3.307824, "volume": 1232610.0}, {"date": "2019-10-28", "close": 3.330144, "volume": 687619.0}, {"date": "2019-10-29", "close": 3.289968, "volume": 2565880.0}, {"date": "2019-10-30", "close": 3.298896, "volume": 3269220.0}, {"date": "2019-10-31", "close": 3.227472, "volume": 1852482.0}, {"date": "2019-11-01", "close": 3.21408, "volume": 2844138.0}, {"date": "2019-11-04", "close": 3.361392, "volume": 3568338.0}, {"date": "2019-11-05", "close": 3.379248, "volume": 779969.0}, {"date": "2019-11-06", "close": 3.321216, "volume": 1038468.0}, {"date": "2019-11-07", "close": 3.276576, "volume": 2942083.0}, {"date": "2019-11-08", "close": 3.356928, "volume": 2690603.0}, {"date": "2019-11-11", "close": 3.379248, "volume": 999435.0}, {"date": "2019-11-12", "close": 3.365856, "volume": 604940.0}, {"date": "2019-11-13", "close": 3.316752, "volume": 2153994.0}, {"date": "2019-11-14", "close": 3.450672, "volume": 2146232.0}, {"date": "2019-11-15", "close": 3.847968, "volume": 9794283.0}, {"date": "2019-11-18", "close": 3.77208, "volume": 1882856.0}, {"date": "2019-11-19", "close": 3.758688, "volume": 4396086.0}, {"date": "2019-11-20", "close": 3.696192, "volume": 5036604.0}, {"date": "2019-11-21", "close": 3.72744, "volume": 2492567.0}, {"date": "2019-11-22", "close": 3.740832, "volume": 1537560.0}, {"date": "2019-11-25", "close": 3.696192, "volume": 2227637.0}, {"date": "2019-11-26", "close": 3.66048, "volume": 1190273.0}, {"date": "2019-11-27", "close": 3.669408, "volume": 1410235.0}, {"date": "2019-11-28", "close": 3.696192, "volume": 1477168.0}, {"date": "2019-11-29", "close": 3.629232, "volume": 1870502.0}, {"date": "2019-12-02", "close": 3.664944, "volume": 1078056.0}, {"date": "2019-12-03", "close": 3.531024, "volume": 1649870.0}, {"date": "2019-12-04", "close": 3.410496, "volume": 2968268.0}, {"date": "2019-12-05", "close": 3.464064, "volume": 1447216.0}, {"date": "2019-12-06", "close": 3.4596, "volume": 892789.0}, {"date": "2019-12-09", "close": 3.43728, "volume": 1063044.0}, {"date": "2019-12-10", "close": 3.43728, "volume": 1674666.0}, {"date": "2019-12-11", "close": 3.410496, "volume": 1802576.0}, {"date": "2019-12-12", "close": 3.39264, "volume": 2583528.0}, {"date": "2019-12-13", "close": 3.50424, "volume": 1673053.0}, {"date": "2019-12-16", "close": 3.48192, "volume": 2153828.0}, {"date": "2019-12-17", "close": 3.490848, "volume": 1547865.0}, {"date": "2019-12-18", "close": 3.4596, "volume": 2506741.0}, {"date": "2019-12-19", "close": 3.423888, "volume": 2076765.0}, {"date": "2019-12-20", "close": 3.388176, "volume": 4122722.0}, {"date": "2019-12-23", "close": 3.43728, "volume": 945616.0}, {"date": "2019-12-24", "close": 3.383712, "volume": 10239568.0}, {"date": "2019-12-27", "close": 3.43728, "volume": 556452.0}, {"date": "2019-12-30", "close": 3.419424, "volume": 555981.0}, {"date": "2019-12-31", "close": 3.383712, "volume": 1375701.0}, {"date": "2020-01-02", "close": 3.441744, "volume": 1642587.0}, {"date": "2020-01-03", "close": 3.517632, "volume": 1419554.0}, {"date": "2020-01-06", "close": 3.428352, "volume": 1686974.0}, {"date": "2020-01-07", "close": 3.428352, "volume": 2299998.0}, {"date": "2020-01-08", "close": 3.397104, "volume": 2399019.0}, {"date": "2020-01-09", "close": 3.486384, "volume": 1682216.0}, {"date": "2020-01-10", "close": 3.611376, "volume": 1645132.0}, {"date": "2020-01-13", "close": 3.589056, "volume": 764971.0}, {"date": "2020-01-14", "close": 3.722976, "volume": 2782162.0}, {"date": "2020-01-15", "close": 3.70512, "volume": 2557787.0}, {"date": "2020-01-16", "close": 3.651552, "volume": 1470336.0}, {"date": "2020-01-17", "close": 3.714048, "volume": 1056102.0}, {"date": "2020-01-20", "close": 3.754224, "volume": 2044733.0}, {"date": "2020-01-21", "close": 3.776544, "volume": 957330.0}, {"date": "2020-01-22", "close": 3.785472, "volume": 1330112.0}, {"date": "2020-01-23", "close": 3.7944, "volume": 1272997.0}, {"date": "2020-01-24", "close": 3.7944, "volume": 866129.0}, {"date": "2020-01-28", "close": 3.72744, "volume": 1164852.0}, {"date": "2020-01-29", "close": 3.731904, "volume": 996134.0}, {"date": "2020-01-30", "close": 3.651552, "volume": 1688757.0}, {"date": "2020-01-31", "close": 3.74976, "volume": 3755332.0}, {"date": "2020-02-03", "close": 3.830112, "volume": 2223089.0}, {"date": "2020-02-04", "close": 3.81672, "volume": 1793775.0}, {"date": "2020-02-05", "close": 3.870288, "volume": 1690502.0}, {"date": "2020-02-06", "close": 3.981888, "volume": 3886664.0}, {"date": "2020-02-07", "close": 3.959568, "volume": 9360296.0}, {"date": "2020-02-10", "close": 3.959568, "volume": 1304559.0}, {"date": "2020-02-11", "close": 3.986352, "volume": 2269736.0}, {"date": "2020-02-12", "close": 3.981888, "volume": 1130506.0}, {"date": "2020-02-13", "close": 3.955104, "volume": 17718450.0}, {"date": "2020-02-14", "close": 3.88368, "volume": 2801324.0}, {"date": "2020-02-17", "close": 3.81672, "volume": 2552222.0}, {"date": "2020-02-18", "close": 3.785472, "volume": 1969158.0}, {"date": "2020-02-19", "close": 3.745296, "volume": 1582715.0}, {"date": "2020-02-20", "close": 3.72744, "volume": 1487014.0}, {"date": "2020-02-21", "close": 3.789936, "volume": 1385267.0}, {"date": "2020-02-24", "close": 3.651552, "volume": 1375394.0}, {"date": "2020-02-25", "close": 3.673872, "volume": 3805762.0}, {"date": "2020-02-26", "close": 3.620304, "volume": 3323423.0}, {"date": "2020-02-27", "close": 3.557808, "volume": 2999285.0}, {"date": "2020-02-28", "close": 3.48192, "volume": 3785488.0}, {"date": "2020-03-02", "close": 3.43728, "volume": 3088779.0}, {"date": "2020-03-03", "close": 3.495312, "volume": 2118819.0}, {"date": "2020-03-04", "close": 3.4596, "volume": 5411819.0}, {"date": "2020-03-05", "close": 3.66048, "volume": 2577605.0}, {"date": "2020-03-06", "close": 3.718512, "volume": 4622272.0}, {"date": "2020-03-09", "close": 3.374784, "volume": 4282256.0}, {"date": "2020-03-10", "close": 3.5712, "volume": 5710408.0}, {"date": "2020-03-11", "close": 3.486384, "volume": 2721526.0}, {"date": "2020-03-12", "close": 3.218544, "volume": 3643537.0}, {"date": "2020-03-13", "close": 3.406032, "volume": 6476268.0}, {"date": "2020-03-16", "close": 3.115872, "volume": 5202500.0}, {"date": "2020-03-17", "close": 3.383712, "volume": 7561514.0}, {"date": "2020-03-18", "close": 3.294432, "volume": 4650925.0}, {"date": "2020-03-19", "close": 3.245328, "volume": 7122668.0}, {"date": "2020-03-20", "close": 3.298896, "volume": 6132966.0}, {"date": "2020-03-23", "close": 3.089088, "volume": 5206974.0}, {"date": "2020-03-24", "close": 3.07, "volume": 3053166.0}, {"date": "2020-03-25", "close": 2.9, "volume": 6081840.0}, {"date": "2020-03-26", "close": 3.02, "volume": 1905620.0}, {"date": "2020-03-27", "close": 2.95, "volume": 2528202.0}, {"date": "2020-03-30", "close": 3.11, "volume": 2714859.0}, {"date": "2020-03-31", "close": 3.09, "volume": 3073632.0}, {"date": "2020-04-01", "close": 3.12, "volume": 1930266.0}, {"date": "2020-04-02", "close": 3.16, "volume": 1926574.0}, {"date": "2020-04-03", "close": 3.1, "volume": 2149062.0}, {"date": "2020-04-06", "close": 3.34, "volume": 3555062.0}, {"date": "2020-04-07", "close": 3.33, "volume": 2754480.0}, {"date": "2020-04-08", "close": 3.39, "volume": 2094223.0}, {"date": "2020-04-09", "close": 3.35, "volume": 1882923.0}, {"date": "2020-04-14", "close": 3.45, "volume": 1704945.0}, {"date": "2020-04-15", "close": 3.54, "volume": 2007248.0}, {"date": "2020-04-16", "close": 3.52, "volume": 1761714.0}, {"date": "2020-04-17", "close": 3.58, "volume": 1906337.0}, {"date": "2020-04-20", "close": 3.46, "volume": 1670081.0}, {"date": "2020-04-21", "close": 3.38, "volume": 912240.0}, {"date": "2020-04-22", "close": 3.42, "volume": 949278.0}, {"date": "2020-04-23", "close": 3.42, "volume": 1123800.0}, {"date": "2020-04-24", "close": 3.53, "volume": 3246122.0}, {"date": "2020-04-27", "close": 3.79, "volume": 1339611.0}, {"date": "2020-04-28", "close": 3.6, "volume": 2144523.0}, {"date": "2020-04-29", "close": 3.58, "volume": 1516267.0}, {"date": "2020-04-30", "close": 3.54, "volume": 2014288.0}, {"date": "2020-05-01", "close": 3.47, "volume": 1253944.0}, {"date": "2020-05-04", "close": 3.43, "volume": 2180843.0}, {"date": "2020-05-05", "close": 3.59, "volume": 1401162.0}, {"date": "2020-05-06", "close": 3.58, "volume": 1175412.0}, {"date": "2020-05-07", "close": 3.53, "volume": 808752.0}, {"date": "2020-05-08", "close": 3.6, "volume": 1694075.0}, {"date": "2020-05-11", "close": 3.45, "volume": 2328125.0}, {"date": "2020-05-12", "close": 3.33, "volume": 2174525.0}, {"date": "2020-05-13", "close": 3.29, "volume": 2632183.0}, {"date": "2020-05-14", "close": 3.67, "volume": 5348740.0}, {"date": "2020-05-15", "close": 3.93, "volume": 4648632.0}, {"date": "2020-05-18", "close": 3.99, "volume": 2714540.0}, {"date": "2020-05-19", "close": 3.97, "volume": 2400530.0}, {"date": "2020-05-20", "close": 3.9, "volume": 2326065.0}, {"date": "2020-05-21", "close": 3.96, "volume": 1935340.0}, {"date": "2020-05-22", "close": 4.01, "volume": 2021956.0}, {"date": "2020-05-25", "close": 4.2, "volume": 1084668.0}, {"date": "2020-05-26", "close": 4.1, "volume": 1628539.0}, {"date": "2020-05-27", "close": 4.24, "volume": 2877355.0}, {"date": "2020-05-28", "close": 4.4, "volume": 2011457.0}, {"date": "2020-05-29", "close": 4.42, "volume": 1790730.0}, {"date": "2020-06-01", "close": 4.41, "volume": 1128268.0}, {"date": "2020-06-02", "close": 4.39, "volume": 1637066.0}, {"date": "2020-06-03", "close": 4.36, "volume": 1977255.0}, {"date": "2020-06-04", "close": 4.33, "volume": 2524542.0}, {"date": "2020-06-05", "close": 4.45, "volume": 1878173.0}, {"date": "2020-06-09", "close": 4.32, "volume": 1901446.0}, {"date": "2020-06-10", "close": 4.42, "volume": 3205248.0}, {"date": "2020-06-11", "close": 4.25, "volume": 2406476.0}, {"date": "2020-06-12", "close": 4.16, "volume": 1463310.0}, {"date": "2020-06-15", "close": 4.06, "volume": 1386203.0}, {"date": "2020-06-16", "close": 4.21, "volume": 1823344.0}, {"date": "2020-06-17", "close": 4.35, "volume": 1589492.0}, {"date": "2020-06-18", "close": 4.15, "volume": 2059759.0}, {"date": "2020-06-19", "close": 4.12, "volume": 1100318.0}, {"date": "2020-06-22", "close": 4.13, "volume": 1934010.0}, {"date": "2020-06-23", "close": 4.13, "volume": 1268858.0}, {"date": "2020-06-24", "close": 4.14, "volume": 1252773.0}, {"date": "2020-06-25", "close": 4.02, "volume": 1464894.0}, {"date": "2020-06-26", "close": 4.1, "volume": 926806.0}, {"date": "2020-06-29", "close": 4.02, "volume": 1157782.0}, {"date": "2020-06-30", "close": 4.12, "volume": 2116784.0}, {"date": "2020-07-01", "close": 4.09, "volume": 1357252.0}, {"date": "2020-07-02", "close": 4.23, "volume": 1966259.0}, {"date": "2020-07-03", "close": 4.17, "volume": 850461.0}, {"date": "2020-07-06", "close": 4.1, "volume": 967523.0}, {"date": "2020-07-07", "close": 4.12, "volume": 642967.0}, {"date": "2020-07-08", "close": 4.1, "volume": 568388.0}, {"date": "2020-07-09", "close": 4.03, "volume": 644716.0}, {"date": "2020-07-10", "close": 4.0, "volume": 674924.0}, {"date": "2020-07-13", "close": 4.04, "volume": 902367.0}, {"date": "2020-07-14", "close": 3.93, "volume": 743591.0}, {"date": "2020-07-15", "close": 3.93, "volume": 574283.0}, {"date": "2020-07-16", "close": 3.93, "volume": 530249.0}, {"date": "2020-07-17", "close": 3.9, "volume": 585848.0}, {"date": "2020-07-20", "close": 3.86, "volume": 656608.0}, {"date": "2020-07-21", "close": 3.87, "volume": 782528.0}, {"date": "2020-07-22", "close": 3.75, "volume": 863797.0}, {"date": "2020-07-23", "close": 3.81, "volume": 733821.0}, {"date": "2020-07-24", "close": 3.87, "volume": 982675.0}, {"date": "2020-07-27", "close": 3.86, "volume": 1517671.0}, {"date": "2020-07-28", "close": 3.84, "volume": 971036.0}, {"date": "2020-07-29", "close": 3.79, "volume": 568212.0}, {"date": "2020-07-30", "close": 3.87, "volume": 1213373.0}, {"date": "2020-07-31", "close": 3.73, "volume": 854877.0}, {"date": "2020-08-03", "close": 3.62, "volume": 790574.0}, {"date": "2020-08-04", "close": 3.76, "volume": 1231928.0}, {"date": "2020-08-05", "close": 3.75, "volume": 885335.0}, {"date": "2020-08-06", "close": 3.9, "volume": 1093594.0}, {"date": "2020-08-07", "close": 3.89, "volume": 1045912.0}, {"date": "2020-08-10", "close": 3.85, "volume": 4051042.0}, {"date": "2020-08-11", "close": 3.91, "volume": 1379517.0}, {"date": "2020-08-12", "close": 3.85, "volume": 1425383.0}, {"date": "2020-08-13", "close": 4.17, "volume": 2727436.0}, {"date": "2020-08-14", "close": 4.18, "volume": 1955500.0}, {"date": "2020-08-17", "close": 4.22, "volume": 870620.0}, {"date": "2020-08-18", "close": 4.26, "volume": 1113327.0}, {"date": "2020-08-19", "close": 4.24, "volume": 1018711.0}, {"date": "2020-08-20", "close": 4.18, "volume": 1041737.0}, {"date": "2020-08-21", "close": 4.31, "volume": 1241909.0}, {"date": "2020-08-24", "close": 4.38, "volume": 597212.0}, {"date": "2020-08-25", "close": 4.24, "volume": 909955.0}, {"date": "2020-08-26", "close": 4.23, "volume": 443887.0}, {"date": "2020-08-27", "close": 4.3, "volume": 600415.0}, {"date": "2020-08-28", "close": 4.37, "volume": 845321.0}, {"date": "2020-08-31", "close": 4.3, "volume": 428398.0}, {"date": "2020-09-01", "close": 4.23, "volume": 590945.0}, {"date": "2020-09-02", "close": 4.32, "volume": 1020286.0}, {"date": "2020-09-03", "close": 4.51, "volume": 965285.0}, {"date": "2020-09-04", "close": 4.38, "volume": 1079637.0}, {"date": "2020-09-07", "close": 4.48, "volume": 1187765.0}, {"date": "2020-09-08", "close": 4.4, "volume": 2055951.0}, {"date": "2020-09-09", "close": 4.01, "volume": 2952012.0}, {"date": "2020-09-10", "close": 3.99, "volume": 1732199.0}, {"date": "2020-09-11", "close": 3.92, "volume": 1609044.0}, {"date": "2020-09-14", "close": 3.89, "volume": 1231777.0}, {"date": "2020-09-15", "close": 3.88, "volume": 985842.0}, {"date": "2020-09-16", "close": 3.87, "volume": 969049.0}, {"date": "2020-09-17", "close": 3.84, "volume": 2447313.0}, {"date": "2020-09-18", "close": 3.93, "volume": 1353637.0}, {"date": "2020-09-21", "close": 4.0, "volume": 851738.0}, {"date": "2020-09-22", "close": 3.99, "volume": 925290.0}, {"date": "2020-09-23", "close": 4.03, "volume": 920482.0}, {"date": "2020-09-24", "close": 3.99, "volume": 438391.0}, {"date": "2020-09-25", "close": 3.94, "volume": 769054.0}, {"date": "2020-09-28", "close": 3.92, "volume": 821828.0}, {"date": "2020-09-29", "close": 3.88, "volume": 631847.0}, {"date": "2020-09-30", "close": 3.78, "volume": 1451514.0}, {"date": "2020-10-01", "close": 3.8, "volume": 1052664.0}, {"date": "2020-10-02", "close": 3.72, "volume": 1197166.0}, {"date": "2020-10-05", "close": 3.85, "volume": 574698.0}, {"date": "2020-10-06", "close": 3.85, "volume": 418172.0}, {"date": "2020-10-07", "close": 3.96, "volume": 819091.0}, {"date": "2020-10-08", "close": 3.95, "volume": 705913.0}, {"date": "2020-10-09", "close": 3.94, "volume": 600426.0}, {"date": "2020-10-12", "close": 4.01, "volume": 865189.0}, {"date": "2020-10-13", "close": 4.06, "volume": 539011.0}, {"date": "2020-10-14", "close": 4.04, "volume": 379441.0}, {"date": "2020-10-15", "close": 4.06, "volume": 525805.0}, {"date": "2020-10-16", "close": 4.09, "volume": 658497.0}, {"date": "2020-10-19", "close": 4.17, "volume": 660967.0}, {"date": "2020-10-20", "close": 4.0, "volume": 1013391.0}, {"date": "2020-10-21", "close": 3.84, "volume": 3587900.0}, {"date": "2020-10-22", "close": 3.77, "volume": 1165510.0}, {"date": "2020-10-23", "close": 3.68, "volume": 1456349.0}, {"date": "2020-10-26", "close": 3.72, "volume": 2219537.0}, {"date": "2020-10-27", "close": 3.59, "volume": 2498224.0}, {"date": "2020-10-28", "close": 3.71, "volume": 7309574.0}, {"date": "2020-10-29", "close": 3.64, "volume": 945189.0}, {"date": "2020-10-30", "close": 3.54, "volume": 1329984.0}, {"date": "2020-11-02", "close": 3.52, "volume": 917532.0}, {"date": "2020-11-03", "close": 3.52, "volume": 1556271.0}, {"date": "2020-11-04", "close": 3.65, "volume": 1467895.0}, {"date": "2020-11-05", "close": 3.8, "volume": 1463098.0}, {"date": "2020-11-06", "close": 3.92, "volume": 2382909.0}, {"date": "2020-11-09", "close": 4.06, "volume": 1285568.0}, {"date": "2020-11-10", "close": 4.02, "volume": 940488.0}, {"date": "2020-11-11", "close": 3.99, "volume": 959150.0}, {"date": "2020-11-12", "close": 3.95, "volume": 4041285.0}, {"date": "2020-11-13", "close": 4.31, "volume": 4865815.0}, {"date": "2020-11-16", "close": 4.45, "volume": 321808.0}, {"date": "2020-11-17", "close": 4.4, "volume": 2616402.0}, {"date": "2020-11-18", "close": 4.42, "volume": 1571772.0}, {"date": "2020-11-19", "close": 4.32, "volume": 1233715.0}, {"date": "2020-11-20", "close": 4.48, "volume": 1455323.0}, {"date": "2020-11-23", "close": 4.5, "volume": 1452547.0}, {"date": "2020-11-24", "close": 4.6, "volume": 1398792.0}, {"date": "2020-11-25", "close": 4.56, "volume": 1054085.0}, {"date": "2020-11-26", "close": 4.48, "volume": 778036.0}, {"date": "2020-11-27", "close": 4.42, "volume": 2419433.0}, {"date": "2020-11-30", "close": 4.37, "volume": 1636244.0}, {"date": "2020-12-01", "close": 4.45, "volume": 1933060.0}, {"date": "2020-12-02", "close": 4.53, "volume": 1921385.0}, {"date": "2020-12-03", "close": 4.49, "volume": 3001501.0}, {"date": "2020-12-04", "close": 4.51, "volume": 390759.0}, {"date": "2020-12-07", "close": 4.45, "volume": 759872.0}, {"date": "2020-12-08", "close": 4.47, "volume": 467571.0}, {"date": "2020-12-09", "close": 4.49, "volume": 544318.0}, {"date": "2020-12-10", "close": 4.49, "volume": 1394864.0}, {"date": "2020-12-11", "close": 4.38, "volume": 1161223.0}, {"date": "2020-12-14", "close": 4.46, "volume": 799700.0}, {"date": "2020-12-15", "close": 4.36, "volume": 1145894.0}, {"date": "2020-12-16", "close": 4.35, "volume": 1693117.0}, {"date": "2020-12-17", "close": 4.33, "volume": 717983.0}, {"date": "2020-12-18", "close": 4.31, "volume": 1689403.0}, {"date": "2020-12-21", "close": 4.28, "volume": 883377.0}, {"date": "2020-12-22", "close": 4.22, "volume": 1040150.0}, {"date": "2020-12-23", "close": 4.21, "volume": 410304.0}, {"date": "2020-12-24", "close": 4.2, "volume": 139343.0}, {"date": "2020-12-29", "close": 4.2, "volume": 952925.0}, {"date": "2020-12-30", "close": 4.21, "volume": 969956.0}, {"date": "2020-12-31", "close": 4.19, "volume": 669002.0}, {"date": "2021-01-04", "close": 4.28, "volume": 405091.0}, {"date": "2021-01-05", "close": 4.22, "volume": 798033.0}, {"date": "2021-01-06", "close": 4.17, "volume": 596282.0}, {"date": "2021-01-07", "close": 4.4, "volume": 1354191.0}, {"date": "2021-01-08", "close": 4.43, "volume": 884082.0}, {"date": "2021-01-11", "close": 4.34, "volume": 510456.0}, {"date": "2021-01-12", "close": 4.38, "volume": 424242.0}, {"date": "2021-01-13", "close": 4.3, "volume": 663571.0}, {"date": "2021-01-14", "close": 4.26, "volume": 418857.0}, {"date": "2021-01-15", "close": 4.32, "volume": 822168.0}, {"date": "2021-01-18", "close": 4.2, "volume": 727769.0}, {"date": "2021-01-19", "close": 4.27, "volume": 542909.0}, {"date": "2021-01-20", "close": 4.31, "volume": 754447.0}, {"date": "2021-01-21", "close": 4.23, "volume": 1453389.0}, {"date": "2021-01-22", "close": 4.18, "volume": 948910.0}, {"date": "2021-01-25", "close": 4.17, "volume": 450004.0}, {"date": "2021-01-27", "close": 4.2, "volume": 643389.0}, {"date": "2021-01-28", "close": 4.08, "volume": 2081435.0}, {"date": "2021-01-29", "close": 4.04, "volume": 1217548.0}, {"date": "2021-02-01", "close": 4.09, "volume": 1122871.0}, {"date": "2021-02-02", "close": 4.11, "volume": 976612.0}, {"date": "2021-02-03", "close": 4.18, "volume": 1102824.0}, {"date": "2021-02-04", "close": 4.1, "volume": 896446.0}, {"date": "2021-02-05", "close": 4.15, "volume": 462766.0}, {"date": "2021-02-08", "close": 4.22, "volume": 1036244.0}, {"date": "2021-02-09", "close": 4.42, "volume": 2541760.0}, {"date": "2021-02-10", "close": 4.67, "volume": 2348107.0}, {"date": "2021-02-11", "close": 4.71, "volume": 3536034.0}, {"date": "2021-02-12", "close": 4.67, "volume": 1563861.0}, {"date": "2021-02-15", "close": 4.82, "volume": 3661752.0}, {"date": "2021-02-16", "close": 4.76, "volume": 1062544.0}, {"date": "2021-02-17", "close": 4.63, "volume": 635851.0}, {"date": "2021-02-18", "close": 4.5, "volume": 1633378.0}, {"date": "2021-02-19", "close": 4.4, "volume": 1875637.0}, {"date": "2021-02-22", "close": 4.44, "volume": 1020544.0}, {"date": "2021-02-23", "close": 4.42, "volume": 1226268.0}, {"date": "2021-02-24", "close": 4.34, "volume": 1253214.0}, {"date": "2021-02-25", "close": 4.33, "volume": 986710.0}, {"date": "2021-02-26", "close": 4.22, "volume": 1373786.0}, {"date": "2021-03-01", "close": 4.24, "volume": 1859663.0}, {"date": "2021-03-02", "close": 4.21, "volume": 972742.0}, {"date": "2021-03-03", "close": 4.31, "volume": 1195014.0}, {"date": "2021-03-04", "close": 4.36, "volume": 1273565.0}, {"date": "2021-03-05", "close": 4.25, "volume": 1477406.0}, {"date": "2021-03-08", "close": 4.29, "volume": 665025.0}, {"date": "2021-03-09", "close": 4.34, "volume": 1125462.0}, {"date": "2021-03-10", "close": 4.38, "volume": 1058511.0}, {"date": "2021-03-11", "close": 4.36, "volume": 568917.0}, {"date": "2021-03-12", "close": 4.35, "volume": 1329318.0}, {"date": "2021-03-15", "close": 4.48, "volume": 735375.0}, {"date": "2021-03-16", "close": 4.46, "volume": 973295.0}, {"date": "2021-03-17", "close": 4.46, "volume": 2130558.0}, {"date": "2021-03-18", "close": 4.51, "volume": 733730.0}, {"date": "2021-03-19", "close": 4.5, "volume": 1025749.0}, {"date": "2021-03-22", "close": 4.72, "volume": 1527415.0}, {"date": "2021-03-23", "close": 4.71, "volume": 1467015.0}, {"date": "2021-03-24", "close": 5.0, "volume": 3979637.0}, {"date": "2021-03-25", "close": 5.13, "volume": 3945876.0}, {"date": "2021-03-26", "close": 5.14, "volume": 2446470.0}, {"date": "2021-03-29", "close": 5.24, "volume": 2254518.0}, {"date": "2021-03-30", "close": 5.15, "volume": 1687367.0}, {"date": "2021-03-31", "close": 5.25, "volume": 1690684.0}, {"date": "2021-04-01", "close": 5.21, "volume": 4769620.0}, {"date": "2021-04-06", "close": 5.36, "volume": 2001737.0}, {"date": "2021-04-07", "close": 5.37, "volume": 1743604.0}, {"date": "2021-04-08", "close": 5.37, "volume": 1298788.0}, {"date": "2021-04-09", "close": 5.34, "volume": 586359.0}, {"date": "2021-04-12", "close": 5.34, "volume": 852669.0}, {"date": "2021-04-13", "close": 5.35, "volume": 2599136.0}, {"date": "2021-04-14", "close": 5.43, "volume": 738554.0}, {"date": "2021-04-15", "close": 5.36, "volume": 1171097.0}, {"date": "2021-04-16", "close": 5.28, "volume": 968385.0}, {"date": "2021-04-19", "close": 5.31, "volume": 595614.0}, {"date": "2021-04-20", "close": 5.18, "volume": 874493.0}, {"date": "2021-04-21", "close": 5.06, "volume": 1372559.0}, {"date": "2021-04-22", "close": 5.06, "volume": 813346.0}, {"date": "2021-04-23", "close": 5.12, "volume": 1000387.0}, {"date": "2021-04-26", "close": 5.18, "volume": 648717.0}, {"date": "2021-04-27", "close": 5.16, "volume": 737885.0}, {"date": "2021-04-28", "close": 5.07, "volume": 1076797.0}, {"date": "2021-04-29", "close": 5.11, "volume": 3607885.0}, {"date": "2021-04-30", "close": 5.1, "volume": 465677.0}, {"date": "2021-05-03", "close": 5.1, "volume": 427045.0}, {"date": "2021-05-04", "close": 5.23, "volume": 834730.0}, {"date": "2021-05-05", "close": 5.33, "volume": 1264735.0}, {"date": "2021-05-06", "close": 5.27, "volume": 637399.0}, {"date": "2021-05-07", "close": 5.31, "volume": 430961.0}, {"date": "2021-05-10", "close": 5.34, "volume": 412974.0}, {"date": "2021-05-11", "close": 5.26, "volume": 654053.0}, {"date": "2021-05-12", "close": 5.16, "volume": 531598.0}, {"date": "2021-05-13", "close": 5.43, "volume": 2551422.0}, {"date": "2021-05-14", "close": 5.3, "volume": 1688524.0}, {"date": "2021-05-17", "close": 5.21, "volume": 928763.0}, {"date": "2021-05-18", "close": 5.11, "volume": 1463526.0}, {"date": "2021-05-19", "close": 5.03, "volume": 1345675.0}, {"date": "2021-05-20", "close": 4.92, "volume": 1580360.0}, {"date": "2021-05-21", "close": 4.88, "volume": 1236381.0}, {"date": "2021-05-24", "close": 4.84, "volume": 444851.0}, {"date": "2021-05-25", "close": 4.85, "volume": 638448.0}, {"date": "2021-05-26", "close": 4.91, "volume": 1036888.0}, {"date": "2021-05-27", "close": 4.93, "volume": 1207096.0}, {"date": "2021-05-28", "close": 5.01, "volume": 902695.0}, {"date": "2021-05-31", "close": 5.02, "volume": 549620.0}, {"date": "2021-06-01", "close": 5.02, "volume": 751852.0}, {"date": "2021-06-02", "close": 5.14, "volume": 1278252.0}, {"date": "2021-06-03", "close": 5.14, "volume": 550920.0}, {"date": "2021-06-04", "close": 5.24, "volume": 937792.0}, {"date": "2021-06-07", "close": 5.17, "volume": 655421.0}, {"date": "2021-06-08", "close": 5.16, "volume": 790263.0}, {"date": "2021-06-09", "close": 5.2, "volume": 1641492.0}, {"date": "2021-06-10", "close": 5.2, "volume": 1510024.0}, {"date": "2021-06-11", "close": 5.18, "volume": 823979.0}, {"date": "2021-06-15", "close": 5.19, "volume": 1089980.0}, {"date": "2021-06-16", "close": 5.21, "volume": 772687.0}, {"date": "2021-06-17", "close": 5.08, "volume": 1573288.0}, {"date": "2021-06-18", "close": 5.15, "volume": 1344730.0}, {"date": "2021-06-21", "close": 5.18, "volume": 615383.0}, {"date": "2021-06-22", "close": 5.15, "volume": 754637.0}, {"date": "2021-06-23", "close": 5.22, "volume": 769599.0}, {"date": "2021-06-24", "close": 5.27, "volume": 1063968.0}, {"date": "2021-06-25", "close": 5.27, "volume": 684595.0}, {"date": "2021-06-28", "close": 5.16, "volume": 555398.0}, {"date": "2021-06-29", "close": 5.14, "volume": 441034.0}, {"date": "2021-06-30", "close": 5.16, "volume": 3318414.0}, {"date": "2021-07-01", "close": 5.12, "volume": 830520.0}, {"date": "2021-07-02", "close": 5.07, "volume": 672526.0}, {"date": "2021-07-05", "close": 5.13, "volume": 845977.0}, {"date": "2021-07-06", "close": 5.1, "volume": 614891.0}, {"date": "2021-07-07", "close": 5.06, "volume": 1070643.0}, {"date": "2021-07-08", "close": 5.12, "volume": 683263.0}, {"date": "2021-07-09", "close": 5.13, "volume": 1098511.0}, {"date": "2021-07-12", "close": 5.12, "volume": 547291.0}, {"date": "2021-07-13", "close": 5.2, "volume": 857103.0}, {"date": "2021-07-14", "close": 5.15, "volume": 681871.0}, {"date": "2021-07-15", "close": 5.24, "volume": 783914.0}, {"date": "2021-07-16", "close": 5.22, "volume": 835551.0}, {"date": "2021-07-19", "close": 5.22, "volume": 585190.0}, {"date": "2021-07-20", "close": 5.26, "volume": 884627.0}, {"date": "2021-07-21", "close": 5.23, "volume": 720026.0}, {"date": "2021-07-22", "close": 5.34, "volume": 964469.0}, {"date": "2021-07-23", "close": 5.36, "volume": 523784.0}, {"date": "2021-07-26", "close": 5.41, "volume": 1153967.0}, {"date": "2021-07-27", "close": 5.27, "volume": 1011226.0}, {"date": "2021-07-28", "close": 5.21, "volume": 1035652.0}, {"date": "2021-07-29", "close": 5.28, "volume": 787375.0}, {"date": "2021-07-30", "close": 5.23, "volume": 514265.0}, {"date": "2021-08-02", "close": 5.26, "volume": 486402.0}, {"date": "2021-08-03", "close": 5.36, "volume": 942237.0}, {"date": "2021-08-04", "close": 5.41, "volume": 683468.0}, {"date": "2021-08-05", "close": 5.35, "volume": 709831.0}, {"date": "2021-08-06", "close": 5.34, "volume": 831553.0}, {"date": "2021-08-09", "close": 5.3, "volume": 1160349.0}, {"date": "2021-08-10", "close": 5.36, "volume": 364465.0}, {"date": "2021-08-11", "close": 5.47, "volume": 924285.0}, {"date": "2021-08-12", "close": 6.11, "volume": 4696587.0}, {"date": "2021-08-13", "close": 6.09, "volume": 2273346.0}, {"date": "2021-08-16", "close": 6.14, "volume": 1459710.0}, {"date": "2021-08-17", "close": 6.11, "volume": 647249.0}, {"date": "2021-08-18", "close": 6.13, "volume": 839801.0}, {"date": "2021-08-19", "close": 6.06, "volume": 775019.0}, {"date": "2021-08-20", "close": 6.1, "volume": 681026.0}, {"date": "2021-08-23", "close": 6.1, "volume": 480097.0}, {"date": "2021-08-24", "close": 6.13, "volume": 779836.0}, {"date": "2021-08-25", "close": 6.17, "volume": 515947.0}, {"date": "2021-08-26", "close": 6.19, "volume": 499472.0}, {"date": "2021-08-27", "close": 6.2, "volume": 466726.0}, {"date": "2021-08-30", "close": 6.26, "volume": 532025.0}, {"date": "2021-08-31", "close": 6.33, "volume": 418331.0}, {"date": "2021-09-01", "close": 6.27, "volume": 498660.0}, {"date": "2021-09-02", "close": 6.21, "volume": 1243353.0}, {"date": "2021-09-03", "close": 6.19, "volume": 510009.0}, {"date": "2021-09-06", "close": 6.25, "volume": 659293.0}, {"date": "2021-09-07", "close": 6.38, "volume": 1859202.0}, {"date": "2021-09-08", "close": 6.4, "volume": 1294398.0}, {"date": "2021-09-09", "close": 6.36, "volume": 970977.0}, {"date": "2021-09-10", "close": 6.46, "volume": 1012914.0}, {"date": "2021-09-13", "close": 6.44, "volume": 716318.0}, {"date": "2021-09-14", "close": 6.45, "volume": 616525.0}, {"date": "2021-09-15", "close": 6.5, "volume": 1519722.0}, {"date": "2021-09-16", "close": 6.52, "volume": 777558.0}, {"date": "2021-09-17", "close": 6.56, "volume": 817162.0}, {"date": "2021-09-20", "close": 6.35, "volume": 901075.0}, {"date": "2021-09-21", "close": 6.36, "volume": 405123.0}, {"date": "2021-09-22", "close": 6.26, "volume": 530538.0}, {"date": "2021-09-23", "close": 6.41, "volume": 603072.0}, {"date": "2021-09-24", "close": 6.34, "volume": 809119.0}, {"date": "2021-09-27", "close": 6.37, "volume": 937816.0}, {"date": "2021-09-28", "close": 6.22, "volume": 659247.0}, {"date": "2021-09-29", "close": 6.3, "volume": 914107.0}, {"date": "2021-09-30", "close": 6.34, "volume": 1251245.0}, {"date": "2021-10-01", "close": 6.37, "volume": 1115292.0}, {"date": "2021-10-04", "close": 6.38, "volume": 377127.0}, {"date": "2021-10-05", "close": 6.52, "volume": 801894.0}, {"date": "2021-10-06", "close": 6.53, "volume": 564370.0}, {"date": "2021-10-07", "close": 6.51, "volume": 554202.0}, {"date": "2021-10-08", "close": 6.58, "volume": 1159018.0}, {"date": "2021-10-11", "close": 6.53, "volume": 460124.0}, {"date": "2021-10-12", "close": 6.59, "volume": 849329.0}, {"date": "2021-10-13", "close": 6.61, "volume": 675821.0}, {"date": "2021-10-14", "close": 6.55, "volume": 514035.0}, {"date": "2021-10-15", "close": 6.42, "volume": 782794.0}, {"date": "2021-10-18", "close": 6.41, "volume": 430058.0}, {"date": "2021-10-19", "close": 6.36, "volume": 674413.0}, {"date": "2021-10-20", "close": 6.28, "volume": 982069.0}, {"date": "2021-10-21", "close": 6.24, "volume": 1065566.0}, {"date": "2021-10-22", "close": 6.19, "volume": 342946.0}, {"date": "2021-10-25", "close": 6.26, "volume": 607018.0}, {"date": "2021-10-26", "close": 6.35, "volume": 339278.0}, {"date": "2021-10-27", "close": 6.37, "volume": 347860.0}, {"date": "2021-10-28", "close": 6.31, "volume": 237659.0}, {"date": "2021-10-29", "close": 6.28, "volume": 607222.0}, {"date": "2021-11-01", "close": 6.26, "volume": 578078.0}, {"date": "2021-11-02", "close": 6.42, "volume": 728527.0}, {"date": "2021-11-03", "close": 6.6, "volume": 585783.0}, {"date": "2021-11-04", "close": 6.71, "volume": 2044968.0}, {"date": "2021-11-05", "close": 6.85, "volume": 799271.0}, {"date": "2021-11-08", "close": 6.76, "volume": 500497.0}, {"date": "2021-11-09", "close": 6.68, "volume": 993010.0}, {"date": "2021-11-10", "close": 6.69, "volume": 819983.0}, {"date": "2021-11-11", "close": 6.68, "volume": 2393586.0}, {"date": "2021-11-12", "close": 6.76, "volume": 847635.0}, {"date": "2021-11-15", "close": 6.86, "volume": 1668877.0}, {"date": "2021-11-16", "close": 6.87, "volume": 3050974.0}, {"date": "2021-11-17", "close": 7.07, "volume": 1964782.0}, {"date": "2021-11-18", "close": 7.04, "volume": 1015965.0}, {"date": "2021-11-19", "close": 7.2, "volume": 802293.0}, {"date": "2021-11-22", "close": 7.01, "volume": 963119.0}, {"date": "2021-11-23", "close": 7.02, "volume": 2535472.0}, {"date": "2021-11-24", "close": 6.82, "volume": 1255566.0}, {"date": "2021-11-25", "close": 6.76, "volume": 1402256.0}, {"date": "2021-11-26", "close": 6.65, "volume": 1629447.0}, {"date": "2021-11-29", "close": 6.62, "volume": 939182.0}, {"date": "2021-11-30", "close": 6.8, "volume": 1650543.0}, {"date": "2021-12-01", "close": 6.95, "volume": 1649291.0}, {"date": "2021-12-02", "close": 6.83, "volume": 923378.0}, {"date": "2021-12-03", "close": 6.82, "volume": 754205.0}, {"date": "2021-12-06", "close": 6.9, "volume": 1969145.0}, {"date": "2021-12-07", "close": 7.1, "volume": 1654860.0}, {"date": "2021-12-08", "close": 7.21, "volume": 898233.0}, {"date": "2021-12-09", "close": 7.28, "volume": 1696757.0}, {"date": "2021-12-10", "close": 7.29, "volume": 1154858.0}, {"date": "2021-12-13", "close": 7.41, "volume": 1120359.0}, {"date": "2021-12-14", "close": 7.63, "volume": 2255666.0}, {"date": "2021-12-15", "close": 7.69, "volume": 1062315.0}, {"date": "2021-12-16", "close": 7.77, "volume": 1328417.0}, {"date": "2021-12-17", "close": 7.66, "volume": 1857884.0}, {"date": "2021-12-20", "close": 7.81, "volume": 754728.0}, {"date": "2021-12-21", "close": 7.7, "volume": 933050.0}, {"date": "2021-12-22", "close": 7.81, "volume": 796635.0}, {"date": "2021-12-23", "close": 7.87, "volume": 390936.0}, {"date": "2021-12-24", "close": 7.85, "volume": 92829.0}, {"date": "2021-12-29", "close": 8.25, "volume": 1013487.0}, {"date": "2021-12-30", "close": 8.25, "volume": 467679.0}, {"date": "2021-12-31", "close": 8.26, "volume": 347339.0}, {"date": "2022-01-04", "close": 8.42, "volume": 725383.0}, {"date": "2022-01-05", "close": 8.44, "volume": 893436.0}, {"date": "2022-01-06", "close": 8.34, "volume": 792938.0}, {"date": "2022-01-07", "close": 8.36, "volume": 1011687.0}, {"date": "2022-01-10", "close": 8.26, "volume": 736103.0}, {"date": "2022-01-11", "close": 8.11, "volume": 1168169.0}, {"date": "2022-01-12", "close": 8.22, "volume": 896435.0}, {"date": "2022-01-13", "close": 8.19, "volume": 473156.0}, {"date": "2022-01-14", "close": 8.1, "volume": 719376.0}, {"date": "2022-01-17", "close": 8.21, "volume": 518870.0}, {"date": "2022-01-18", "close": 8.11, "volume": 705185.0}, {"date": "2022-01-19", "close": 7.83, "volume": 1034672.0}, {"date": "2022-01-20", "close": 7.67, "volume": 1116038.0}, {"date": "2022-01-21", "close": 7.52, "volume": 991095.0}, {"date": "2022-01-24", "close": 7.42, "volume": 1249905.0}, {"date": "2022-01-25", "close": 7.13, "volume": 1486614.0}, {"date": "2022-01-27", "close": 7.08, "volume": 1796685.0}, {"date": "2022-01-28", "close": 7.28, "volume": 2122415.0}, {"date": "2022-01-31", "close": 7.28, "volume": 774718.0}, {"date": "2022-02-01", "close": 7.38, "volume": 883167.0}, {"date": "2022-02-02", "close": 7.53, "volume": 1539763.0}, {"date": "2022-02-03", "close": 7.25, "volume": 827860.0}, {"date": "2022-02-04", "close": 7.21, "volume": 517267.0}, {"date": "2022-02-07", "close": 8.1, "volume": 3512541.0}, {"date": "2022-02-08", "close": 8.19, "volume": 2031504.0}, {"date": "2022-02-09", "close": 8.21, "volume": 1446850.0}, {"date": "2022-02-10", "close": 8.03, "volume": 766789.0}, {"date": "2022-02-11", "close": 7.85, "volume": 723970.0}, {"date": "2022-02-14", "close": 7.93, "volume": 1107588.0}, {"date": "2022-02-15", "close": 7.84, "volume": 1108593.0}, {"date": "2022-02-16", "close": 8.05, "volume": 862669.0}, {"date": "2022-02-17", "close": 7.97, "volume": 696168.0}, {"date": "2022-02-18", "close": 7.97, "volume": 964870.0}, {"date": "2022-02-21", "close": 7.92, "volume": 703457.0}, {"date": "2022-02-22", "close": 7.91, "volume": 1063798.0}, {"date": "2022-02-23", "close": 8.08, "volume": 1715863.0}, {"date": "2022-02-24", "close": 7.88, "volume": 1615979.0}, {"date": "2022-02-25", "close": 8.0, "volume": 1345173.0}, {"date": "2022-02-28", "close": 8.4, "volume": 2943807.0}, {"date": "2022-03-01", "close": 8.52, "volume": 2262963.0}, {"date": "2022-03-02", "close": 8.55, "volume": 2335032.0}, {"date": "2022-03-03", "close": 8.7, "volume": 2600738.0}, {"date": "2022-03-04", "close": 8.67, "volume": 2292310.0}, {"date": "2022-03-07", "close": 8.76, "volume": 3321004.0}, {"date": "2022-03-08", "close": 8.5, "volume": 2163697.0}, {"date": "2022-03-09", "close": 8.67, "volume": 1265478.0}, {"date": "2022-03-10", "close": 8.44, "volume": 1373983.0}, {"date": "2022-03-11", "close": 8.44, "volume": 1226566.0}, {"date": "2022-03-14", "close": 8.73, "volume": 3413069.0}, {"date": "2022-03-15", "close": 8.55, "volume": 1697563.0}, {"date": "2022-03-16", "close": 8.69, "volume": 1246406.0}, {"date": "2022-03-17", "close": 8.45, "volume": 3084757.0}, {"date": "2022-03-18", "close": 8.61, "volume": 1788310.0}, {"date": "2022-03-21", "close": 8.58, "volume": 634336.0}, {"date": "2022-03-22", "close": 8.64, "volume": 1117037.0}, {"date": "2022-03-23", "close": 8.6, "volume": 1042985.0}, {"date": "2022-03-24", "close": 8.56, "volume": 565100.0}, {"date": "2022-03-25", "close": 8.68, "volume": 549314.0}, {"date": "2022-03-28", "close": 8.79, "volume": 1466555.0}, {"date": "2022-03-29", "close": 8.56, "volume": 1169267.0}, {"date": "2022-03-30", "close": 8.43, "volume": 2789960.0}, {"date": "2022-03-31", "close": 8.5, "volume": 1960031.0}, {"date": "2022-04-01", "close": 8.74, "volume": 1025707.0}, {"date": "2022-04-04", "close": 8.56, "volume": 475027.0}, {"date": "2022-04-05", "close": 8.46, "volume": 790396.0}, {"date": "2022-04-06", "close": 8.4, "volume": 1196481.0}, {"date": "2022-04-07", "close": 8.69, "volume": 2006690.0}, {"date": "2022-04-08", "close": 9.19, "volume": 3361725.0}, {"date": "2022-04-11", "close": 9.81, "volume": 4751366.0}, {"date": "2022-04-12", "close": 9.6, "volume": 2755088.0}, {"date": "2022-04-13", "close": 9.65, "volume": 1998838.0}, {"date": "2022-04-14", "close": 9.75, "volume": 2391072.0}, {"date": "2022-04-19", "close": 9.54, "volume": 1821420.0}, {"date": "2022-04-20", "close": 9.81, "volume": 2126882.0}, {"date": "2022-04-21", "close": 9.99, "volume": 1041846.0}, {"date": "2022-04-22", "close": 10.1, "volume": 1163826.0}, {"date": "2022-04-26", "close": 10.09, "volume": 1695813.0}, {"date": "2022-04-27", "close": 9.87, "volume": 2934106.0}, {"date": "2022-04-28", "close": 9.95, "volume": 1643449.0}, {"date": "2022-04-29", "close": 10.34, "volume": 3433449.0}, {"date": "2022-05-02", "close": 10.41, "volume": 3360342.0}, {"date": "2022-05-03", "close": 10.5, "volume": 1466838.0}, {"date": "2022-05-04", "close": 10.73, "volume": 2107872.0}, {"date": "2022-05-05", "close": 10.72, "volume": 1666815.0}, {"date": "2022-05-06", "close": 10.62, "volume": 887272.0}, {"date": "2022-05-09", "close": 10.6, "volume": 1717935.0}, {"date": "2022-05-10", "close": 10.56, "volume": 1710671.0}, {"date": "2022-05-11", "close": 10.46, "volume": 1827260.0}, {"date": "2022-05-12", "close": 10.11, "volume": 2382585.0}, {"date": "2022-05-13", "close": 9.93, "volume": 2086146.0}, {"date": "2022-05-16", "close": 10.09, "volume": 1417964.0}, {"date": "2022-05-17", "close": 10.17, "volume": 1439541.0}, {"date": "2022-05-18", "close": 10.4, "volume": 1813116.0}, {"date": "2022-05-19", "close": 9.98, "volume": 2928959.0}, {"date": "2022-05-20", "close": 9.92, "volume": 1115128.0}, {"date": "2022-05-23", "close": 9.93, "volume": 1503124.0}, {"date": "2022-05-24", "close": 10.06, "volume": 1319282.0}, {"date": "2022-05-25", "close": 10.0, "volume": 904052.0}, {"date": "2022-05-26", "close": 9.65, "volume": 1066144.0}, {"date": "2022-05-27", "close": 9.7, "volume": 1211070.0}, {"date": "2022-05-30", "close": 9.76, "volume": 852558.0}, {"date": "2022-05-31", "close": 9.82, "volume": 1577430.0}, {"date": "2022-06-01", "close": 9.66, "volume": 1606808.0}, {"date": "2022-06-02", "close": 9.5, "volume": 2014561.0}, {"date": "2022-06-03", "close": 9.65, "volume": 1454316.0}, {"date": "2022-06-06", "close": 10.08, "volume": 1824966.0}, {"date": "2022-06-07", "close": 10.09, "volume": 1696426.0}, {"date": "2022-06-08", "close": 10.47, "volume": 1786481.0}, {"date": "2022-06-09", "close": 10.36, "volume": 870530.0}, {"date": "2022-06-10", "close": 10.23, "volume": 1129079.0}, {"date": "2022-06-14", "close": 9.66, "volume": 2537829.0}, {"date": "2022-06-15", "close": 9.95, "volume": 2621296.0}, {"date": "2022-06-16", "close": 9.72, "volume": 1863213.0}, {"date": "2022-06-17", "close": 9.48, "volume": 2650632.0}, {"date": "2022-06-20", "close": 9.09, "volume": 1856840.0}, {"date": "2022-06-21", "close": 9.54, "volume": 1948229.0}, {"date": "2022-06-22", "close": 9.41, "volume": 1576456.0}, {"date": "2022-06-23", "close": 9.17, "volume": 3225441.0}, {"date": "2022-06-24", "close": 9.08, "volume": 2509782.0}, {"date": "2022-06-27", "close": 9.36, "volume": 867403.0}, {"date": "2022-06-28", "close": 9.56, "volume": 1741363.0}, {"date": "2022-06-29", "close": 9.42, "volume": 805856.0}, {"date": "2022-06-30", "close": 9.51, "volume": 4000362.0}, {"date": "2022-07-01", "close": 9.54, "volume": 1953658.0}, {"date": "2022-07-04", "close": 9.31, "volume": 1878721.0}, {"date": "2022-07-05", "close": 9.15, "volume": 1445694.0}, {"date": "2022-07-06", "close": 8.53, "volume": 1725761.0}, {"date": "2022-07-07", "close": 8.41, "volume": 2011022.0}, {"date": "2022-07-08", "close": 8.69, "volume": 1020978.0}, {"date": "2022-07-11", "close": 8.39, "volume": 1470580.0}, {"date": "2022-07-12", "close": 8.42, "volume": 1169028.0}, {"date": "2022-07-13", "close": 8.29, "volume": 1356176.0}, {"date": "2022-07-14", "close": 8.32, "volume": 1112563.0}, {"date": "2022-07-15", "close": 8.25, "volume": 968856.0}, {"date": "2022-07-18", "close": 8.45, "volume": 676194.0}, {"date": "2022-07-19", "close": 8.38, "volume": 1087974.0}, {"date": "2022-07-20", "close": 8.59, "volume": 1299996.0}, {"date": "2022-07-21", "close": 8.42, "volume": 569474.0}, {"date": "2022-07-22", "close": 8.34, "volume": 1248894.0}, {"date": "2022-07-25", "close": 8.34, "volume": 534045.0}, {"date": "2022-07-26", "close": 8.46, "volume": 885774.0}, {"date": "2022-07-27", "close": 8.52, "volume": 456213.0}, {"date": "2022-07-28", "close": 8.32, "volume": 665393.0}, {"date": "2022-07-29", "close": 8.52, "volume": 853964.0}, {"date": "2022-08-01", "close": 8.51, "volume": 730394.0}, {"date": "2022-08-02", "close": 8.23, "volume": 2042535.0}, {"date": "2022-08-03", "close": 8.09, "volume": 934077.0}, {"date": "2022-08-04", "close": 7.56, "volume": 2156414.0}, {"date": "2022-08-05", "close": 7.67, "volume": 1456177.0}, {"date": "2022-08-08", "close": 7.73, "volume": 985428.0}, {"date": "2022-08-09", "close": 7.64, "volume": 777832.0}, {"date": "2022-08-10", "close": 8.03, "volume": 3359110.0}, {"date": "2022-08-11", "close": 8.17, "volume": 2144275.0}, {"date": "2022-08-12", "close": 8.1, "volume": 728611.0}, {"date": "2022-08-15", "close": 8.02, "volume": 1057648.0}, {"date": "2022-08-16", "close": 8.16, "volume": 987280.0}, {"date": "2022-08-17", "close": 8.31, "volume": 711731.0}, {"date": "2022-08-18", "close": 8.39, "volume": 1159351.0}, {"date": "2022-08-19", "close": 8.55, "volume": 681097.0}, {"date": "2022-08-22", "close": 8.63, "volume": 758555.0}, {"date": "2022-08-23", "close": 8.3, "volume": 742190.0}, {"date": "2022-08-24", "close": 8.41, "volume": 853512.0}, {"date": "2022-08-25", "close": 8.56, "volume": 721662.0}, {"date": "2022-08-26", "close": 8.79, "volume": 892153.0}, {"date": "2022-08-29", "close": 8.55, "volume": 844280.0}, {"date": "2022-08-30", "close": 8.47, "volume": 783495.0}, {"date": "2022-08-31", "close": 8.36, "volume": 1374525.0}, {"date": "2022-09-01", "close": 8.39, "volume": 968289.0}, {"date": "2022-09-02", "close": 8.38, "volume": 429309.0}, {"date": "2022-09-05", "close": 8.34, "volume": 517152.0}, {"date": "2022-09-06", "close": 8.1, "volume": 984238.0}, {"date": "2022-09-07", "close": 8.3, "volume": 1396762.0}, {"date": "2022-09-08", "close": 8.57, "volume": 1225017.0}, {"date": "2022-09-09", "close": 8.53, "volume": 816830.0}, {"date": "2022-09-12", "close": 8.59, "volume": 760048.0}, {"date": "2022-09-13", "close": 8.59, "volume": 1342916.0}, {"date": "2022-09-14", "close": 8.38, "volume": 1640163.0}, {"date": "2022-09-15", "close": 8.51, "volume": 1641107.0}, {"date": "2022-09-16", "close": 8.23, "volume": 1929295.0}, {"date": "2022-09-19", "close": 8.17, "volume": 506354.0}, {"date": "2022-09-20", "close": 8.26, "volume": 833141.0}, {"date": "2022-09-21", "close": 8.26, "volume": 779835.0}, {"date": "2022-09-23", "close": 8.33, "volume": 1151883.0}, {"date": "2022-09-26", "close": 7.81, "volume": 1243041.0}, {"date": "2022-09-27", "close": 7.89, "volume": 1044418.0}, {"date": "2022-09-28", "close": 7.85, "volume": 1436267.0}, {"date": "2022-09-29", "close": 7.86, "volume": 833989.0}, {"date": "2022-09-30", "close": 7.8, "volume": 1555152.0}, {"date": "2022-10-03", "close": 7.91, "volume": 555229.0}, {"date": "2022-10-04", "close": 8.5, "volume": 1352204.0}, {"date": "2022-10-05", "close": 8.58, "volume": 1361367.0}, {"date": "2022-10-06", "close": 8.54, "volume": 811199.0}, {"date": "2022-10-07", "close": 8.53, "volume": 832635.0}, {"date": "2022-10-10", "close": 8.37, "volume": 579157.0}, {"date": "2022-10-11", "close": 8.72, "volume": 1397484.0}, {"date": "2022-10-12", "close": 8.76, "volume": 1826647.0}, {"date": "2022-10-13", "close": 8.21, "volume": 1194776.0}, {"date": "2022-10-14", "close": 8.35, "volume": 677696.0}, {"date": "2022-10-17", "close": 8.35, "volume": 638573.0}, {"date": "2022-10-18", "close": 8.49, "volume": 688250.0}, {"date": "2022-10-19", "close": 8.26, "volume": 696430.0}, {"date": "2022-10-20", "close": 7.85, "volume": 1701819.0}, {"date": "2022-10-21", "close": 7.95, "volume": 1227367.0}, {"date": "2022-10-24", "close": 7.85, "volume": 797919.0}, {"date": "2022-10-25", "close": 7.74, "volume": 634529.0}, {"date": "2022-10-26", "close": 7.68, "volume": 716207.0}, {"date": "2022-10-27", "close": 7.85, "volume": 858665.0}, {"date": "2022-10-28", "close": 7.76, "volume": 472049.0}, {"date": "2022-10-31", "close": 8.37, "volume": 1713281.0}, {"date": "2022-11-01", "close": 8.88, "volume": 1718100.0}, {"date": "2022-11-02", "close": 8.6, "volume": 1604411.0}, {"date": "2022-11-03", "close": 8.25, "volume": 989675.0}, {"date": "2022-11-04", "close": 8.19, "volume": 602403.0}, {"date": "2022-11-07", "close": 8.14, "volume": 924315.0}, {"date": "2022-11-08", "close": 8.11, "volume": 661687.0}, {"date": "2022-11-09", "close": 8.16, "volume": 993199.0}, {"date": "2022-11-10", "close": 8.21, "volume": 722069.0}, {"date": "2022-11-11", "close": 8.31, "volume": 1139634.0}, {"date": "2022-11-14", "close": 8.16, "volume": 1615271.0}, {"date": "2022-11-15", "close": 7.99, "volume": 1628605.0}, {"date": "2022-11-16", "close": 7.83, "volume": 3833209.0}, {"date": "2022-11-17", "close": 7.83, "volume": 1941048.0}, {"date": "2022-11-18", "close": 8.05, "volume": 1433417.0}, {"date": "2022-11-21", "close": 8.23, "volume": 804382.0}, {"date": "2022-11-22", "close": 8.21, "volume": 1042313.0}, {"date": "2022-11-23", "close": 8.44, "volume": 1056419.0}, {"date": "2022-11-24", "close": 8.27, "volume": 1080685.0}, {"date": "2022-11-25", "close": 8.28, "volume": 657643.0}, {"date": "2022-11-28", "close": 8.39, "volume": 1151648.0}, {"date": "2022-11-29", "close": 7.98, "volume": 1279901.0}, {"date": "2022-11-30", "close": 8.08, "volume": 1246578.0}, {"date": "2022-12-01", "close": 8.11, "volume": 1322835.0}, {"date": "2022-12-02", "close": 8.03, "volume": 987623.0}, {"date": "2022-12-05", "close": 7.9, "volume": 959178.0}, {"date": "2022-12-06", "close": 7.94, "volume": 853973.0}, {"date": "2022-12-07", "close": 7.91, "volume": 827256.0}, {"date": "2022-12-08", "close": 7.85, "volume": 913180.0}, {"date": "2022-12-09", "close": 8.07, "volume": 943152.0}, {"date": "2022-12-12", "close": 8.06, "volume": 597828.0}, {"date": "2022-12-13", "close": 8.02, "volume": 688456.0}, {"date": "2022-12-14", "close": 7.83, "volume": 1140250.0}, {"date": "2022-12-15", "close": 7.92, "volume": 795544.0}, {"date": "2022-12-16", "close": 7.81, "volume": 2005838.0}, {"date": "2022-12-19", "close": 7.93, "volume": 448605.0}, {"date": "2022-12-20", "close": 7.65, "volume": 1235453.0}, {"date": "2022-12-21", "close": 7.7, "volume": 964051.0}, {"date": "2022-12-22", "close": 7.72, "volume": 1174919.0}, {"date": "2022-12-23", "close": 7.54, "volume": 697727.0}, {"date": "2022-12-28", "close": 7.35, "volume": 570650.0}, {"date": "2022-12-29", "close": 7.39, "volume": 632312.0}, {"date": "2022-12-30", "close": 7.42, "volume": 474172.0}, {"date": "2023-01-03", "close": 7.25, "volume": 954006.0}, {"date": "2023-01-04", "close": 7.36, "volume": 805198.0}, {"date": "2023-01-05", "close": 7.25, "volume": 878172.0}, {"date": "2023-01-06", "close": 7.3, "volume": 652875.0}, {"date": "2023-01-09", "close": 7.35, "volume": 502133.0}, {"date": "2023-01-10", "close": 7.26, "volume": 889187.0}, {"date": "2023-01-11", "close": 7.38, "volume": 835590.0}, {"date": "2023-01-12", "close": 7.47, "volume": 829340.0}, {"date": "2023-01-13", "close": 7.52, "volume": 624402.0}, {"date": "2023-01-16", "close": 7.55, "volume": 333779.0}, {"date": "2023-01-17", "close": 7.62, "volume": 454011.0}, {"date": "2023-01-18", "close": 7.44, "volume": 1241134.0}, {"date": "2023-01-19", "close": 7.58, "volume": 678424.0}, {"date": "2023-01-20", "close": 7.6, "volume": 621517.0}, {"date": "2023-01-23", "close": 7.64, "volume": 645487.0}, {"date": "2023-01-24", "close": 7.52, "volume": 506987.0}, {"date": "2023-01-25", "close": 7.52, "volume": 876100.0}, {"date": "2023-01-27", "close": 7.49, "volume": 740996.0}, {"date": "2023-01-30", "close": 7.41, "volume": 877650.0}, {"date": "2023-01-31", "close": 7.56, "volume": 834509.0}, {"date": "2023-02-01", "close": 7.48, "volume": 877016.0}, {"date": "2023-02-02", "close": 7.4, "volume": 1526908.0}, {"date": "2023-02-03", "close": 7.46, "volume": 1165633.0}, {"date": "2023-02-06", "close": 7.48, "volume": 470149.0}, {"date": "2023-02-07", "close": 7.41, "volume": 973508.0}, {"date": "2023-02-08", "close": 7.36, "volume": 1009001.0}, {"date": "2023-02-09", "close": 7.27, "volume": 977545.0}, {"date": "2023-02-10", "close": 7.25, "volume": 477378.0}, {"date": "2023-02-13", "close": 7.19, "volume": 719298.0}, {"date": "2023-02-14", "close": 7.41, "volume": 1554939.0}, {"date": "2023-02-15", "close": 7.38, "volume": 533362.0}, {"date": "2023-02-16", "close": 7.6, "volume": 2154410.0}, {"date": "2023-02-17", "close": 7.78, "volume": 2193388.0}, {"date": "2023-02-20", "close": 7.82, "volume": 620374.0}, {"date": "2023-02-21", "close": 7.76, "volume": 442568.0}, {"date": "2023-02-22", "close": 7.87, "volume": 1027336.0}, {"date": "2023-02-23", "close": 7.96, "volume": 798743.0}, {"date": "2023-02-24", "close": 8.01, "volume": 889583.0}, {"date": "2023-02-27", "close": 7.79, "volume": 759936.0}, {"date": "2023-02-28", "close": 7.87, "volume": 1018219.0}, {"date": "2023-03-01", "close": 7.85, "volume": 719950.0}, {"date": "2023-03-02", "close": 7.88, "volume": 680805.0}, {"date": "2023-03-03", "close": 7.85, "volume": 497808.0}, {"date": "2023-03-06", "close": 7.76, "volume": 731036.0}, {"date": "2023-03-07", "close": 7.61, "volume": 1277788.0}, {"date": "2023-03-08", "close": 7.63, "volume": 1222962.0}, {"date": "2023-03-09", "close": 7.73, "volume": 973712.0}, {"date": "2023-03-10", "close": 7.51, "volume": 970624.0}, {"date": "2023-03-13", "close": 7.47, "volume": 512645.0}, {"date": "2023-03-14", "close": 7.25, "volume": 886673.0}, {"date": "2023-03-15", "close": 7.29, "volume": 849029.0}, {"date": "2023-03-16", "close": 7.09, "volume": 935202.0}, {"date": "2023-03-17", "close": 7.1, "volume": 1199965.0}, {"date": "2023-03-20", "close": 6.72, "volume": 1084912.0}, {"date": "2023-03-21", "close": 6.8, "volume": 879711.0}, {"date": "2023-03-22", "close": 7.01, "volume": 928820.0}, {"date": "2023-03-23", "close": 6.89, "volume": 936999.0}, {"date": "2023-03-24", "close": 6.89, "volume": 681034.0}, {"date": "2023-03-27", "close": 7.0, "volume": 702579.0}, {"date": "2023-03-28", "close": 7.15, "volume": 1363921.0}, {"date": "2023-03-29", "close": 6.9, "volume": 816304.0}, {"date": "2023-03-30", "close": 6.96, "volume": 779458.0}, {"date": "2023-03-31", "close": 6.91, "volume": 796877.0}, {"date": "2023-04-03", "close": 6.87, "volume": 735717.0}, {"date": "2023-04-04", "close": 6.9, "volume": 678013.0}, {"date": "2023-04-05", "close": 6.9, "volume": 489605.0}, {"date": "2023-04-06", "close": 6.88, "volume": 614356.0}, {"date": "2023-04-11", "close": 6.97, "volume": 1197971.0}, {"date": "2023-04-12", "close": 7.07, "volume": 794216.0}, {"date": "2023-04-13", "close": 7.05, "volume": 673709.0}, {"date": "2023-04-14", "close": 6.98, "volume": 633593.0}, {"date": "2023-04-17", "close": 6.98, "volume": 315812.0}, {"date": "2023-04-18", "close": 6.9, "volume": 471308.0}, {"date": "2023-04-19", "close": 6.89, "volume": 506910.0}, {"date": "2023-04-20", "close": 6.88, "volume": 372299.0}, {"date": "2023-04-21", "close": 6.9, "volume": 513501.0}, {"date": "2023-04-24", "close": 6.92, "volume": 319331.0}, {"date": "2023-04-26", "close": 6.81, "volume": 545749.0}, {"date": "2023-04-27", "close": 6.8, "volume": 506170.0}, {"date": "2023-04-28", "close": 6.8, "volume": 683025.0}, {"date": "2023-05-01", "close": 6.95, "volume": 809088.0}, {"date": "2023-05-02", "close": 7.1, "volume": 1381377.0}, {"date": "2023-05-03", "close": 7.08, "volume": 992175.0}, {"date": "2023-05-04", "close": 6.93, "volume": 734830.0}, {"date": "2023-05-05", "close": 7.0, "volume": 421338.0}, {"date": "2023-05-08", "close": 7.0, "volume": 744765.0}, {"date": "2023-05-09", "close": 6.95, "volume": 885589.0}, {"date": "2023-05-10", "close": 7.1, "volume": 1078198.0}, {"date": "2023-05-11", "close": 7.81, "volume": 2789827.0}, {"date": "2023-05-12", "close": 8.27, "volume": 2441251.0}, {"date": "2023-05-15", "close": 8.08, "volume": 1143875.0}, {"date": "2023-05-16", "close": 8.08, "volume": 1055391.0}, {"date": "2023-05-17", "close": 8.03, "volume": 1222649.0}, {"date": "2023-05-18", "close": 7.8, "volume": 1367267.0}, {"date": "2023-05-19", "close": 7.88, "volume": 1137513.0}, {"date": "2023-05-22", "close": 7.89, "volume": 574879.0}, {"date": "2023-05-23", "close": 7.77, "volume": 690981.0}, {"date": "2023-05-24", "close": 7.69, "volume": 765284.0}, {"date": "2023-05-25", "close": 7.71, "volume": 532837.0}, {"date": "2023-05-26", "close": 7.74, "volume": 518702.0}, {"date": "2023-05-29", "close": 7.75, "volume": 377616.0}, {"date": "2023-05-30", "close": 7.71, "volume": 355803.0}, {"date": "2023-05-31", "close": 7.63, "volume": 1032706.0}, {"date": "2023-06-01", "close": 7.73, "volume": 851648.0}, {"date": "2023-06-02", "close": 7.78, "volume": 585003.0}, {"date": "2023-06-05", "close": 7.74, "volume": 682447.0}, {"date": "2023-06-06", "close": 7.7, "volume": 1265298.0}, {"date": "2023-06-07", "close": 7.91, "volume": 1932026.0}, {"date": "2023-06-08", "close": 7.62, "volume": 1140124.0}, {"date": "2023-06-09", "close": 7.57, "volume": 987191.0}, {"date": "2023-06-13", "close": 7.34, "volume": 958320.0}, {"date": "2023-06-14", "close": 7.43, "volume": 1090355.0}, {"date": "2023-06-15", "close": 7.35, "volume": 1258949.0}, {"date": "2023-06-16", "close": 7.41, "volume": 1115349.0}, {"date": "2023-06-19", "close": 7.38, "volume": 1355256.0}, {"date": "2023-06-20", "close": 7.45, "volume": 1086913.0}, {"date": "2023-06-21", "close": 7.52, "volume": 1103088.0}, {"date": "2023-06-22", "close": 7.46, "volume": 1501010.0}, {"date": "2023-06-23", "close": 7.38, "volume": 657912.0}, {"date": "2023-06-26", "close": 7.56, "volume": 1501338.0}, {"date": "2023-06-27", "close": 7.68, "volume": 1525763.0}, {"date": "2023-06-28", "close": 7.76, "volume": 974556.0}, {"date": "2023-06-29", "close": 7.85, "volume": 612203.0}, {"date": "2023-06-30", "close": 7.83, "volume": 779915.0}, {"date": "2023-07-03", "close": 8.0, "volume": 847273.0}, {"date": "2023-07-04", "close": 8.04, "volume": 997823.0}, {"date": "2023-07-05", "close": 7.82, "volume": 825720.0}, {"date": "2023-07-06", "close": 7.88, "volume": 786506.0}, {"date": "2023-07-07", "close": 7.87, "volume": 779796.0}, {"date": "2023-07-10", "close": 7.85, "volume": 455212.0}, {"date": "2023-07-11", "close": 7.87, "volume": 758235.0}, {"date": "2023-07-12", "close": 7.79, "volume": 512981.0}, {"date": "2023-07-13", "close": 7.68, "volume": 815122.0}, {"date": "2023-07-14", "close": 7.68, "volume": 677758.0}, {"date": "2023-07-17", "close": 7.72, "volume": 652423.0}, {"date": "2023-07-18", "close": 7.9, "volume": 1112118.0}, {"date": "2023-07-19", "close": 7.93, "volume": 748068.0}, {"date": "2023-07-20", "close": 7.97, "volume": 999416.0}, {"date": "2023-07-21", "close": 8.12, "volume": 950877.0}, {"date": "2023-07-24", "close": 8.08, "volume": 549299.0}, {"date": "2023-07-25", "close": 8.15, "volume": 718285.0}, {"date": "2023-07-26", "close": 8.24, "volume": 1581682.0}, {"date": "2023-07-27", "close": 8.27, "volume": 764456.0}, {"date": "2023-07-28", "close": 8.07, "volume": 606572.0}, {"date": "2023-07-31", "close": 8.09, "volume": 359992.0}, {"date": "2023-08-01", "close": 8.06, "volume": 376375.0}, {"date": "2023-08-02", "close": 8.08, "volume": 335857.0}, {"date": "2023-08-03", "close": 8.06, "volume": 639223.0}, {"date": "2023-08-04", "close": 8.16, "volume": 538198.0}, {"date": "2023-08-07", "close": 8.18, "volume": 548334.0}, {"date": "2023-08-08", "close": 8.19, "volume": 649526.0}, {"date": "2023-08-09", "close": 8.12, "volume": 463535.0}, {"date": "2023-08-10", "close": 8.11, "volume": 402200.0}, {"date": "2023-08-11", "close": 8.11, "volume": 304162.0}, {"date": "2023-08-14", "close": 8.03, "volume": 787749.0}, {"date": "2023-08-15", "close": 8.07, "volume": 740927.0}, {"date": "2023-08-16", "close": 7.97, "volume": 551278.0}, {"date": "2023-08-17", "close": 7.98, "volume": 394443.0}, {"date": "2023-08-18", "close": 7.94, "volume": 287675.0}, {"date": "2023-08-21", "close": 7.93, "volume": 844058.0}, {"date": "2023-08-22", "close": 7.91, "volume": 605924.0}, {"date": "2023-08-23", "close": 8.02, "volume": 408694.0}, {"date": "2023-08-24", "close": 7.82, "volume": 792665.0}, {"date": "2023-08-25", "close": 7.81, "volume": 458990.0}, {"date": "2023-08-28", "close": 7.8, "volume": 189772.0}, {"date": "2023-08-29", "close": 7.43, "volume": 1246171.0}, {"date": "2023-08-30", "close": 7.68, "volume": 586562.0}, {"date": "2023-08-31", "close": 7.3, "volume": 2329839.0}, {"date": "2023-09-01", "close": 7.29, "volume": 421531.0}, {"date": "2023-09-04", "close": 7.23, "volume": 487457.0}, {"date": "2023-09-05", "close": 7.45, "volume": 814660.0}, {"date": "2023-09-06", "close": 7.29, "volume": 1595458.0}, {"date": "2023-09-07", "close": 7.24, "volume": 705551.0}, {"date": "2023-09-08", "close": 7.18, "volume": 524474.0}, {"date": "2023-09-11", "close": 7.17, "volume": 596761.0}, {"date": "2023-09-12", "close": 7.09, "volume": 933583.0}, {"date": "2023-09-13", "close": 6.96, "volume": 856851.0}, {"date": "2023-09-14", "close": 6.97, "volume": 1097339.0}, {"date": "2023-09-15", "close": 7.03, "volume": 1079123.0}, {"date": "2023-09-18", "close": 7.03, "volume": 437339.0}, {"date": "2023-09-19", "close": 7.06, "volume": 437042.0}, {"date": "2023-09-20", "close": 7.12, "volume": 676404.0}, {"date": "2023-09-21", "close": 7.07, "volume": 402126.0}, {"date": "2023-09-22", "close": 7.08, "volume": 298782.0}, {"date": "2023-09-25", "close": 7.09, "volume": 319816.0}, {"date": "2023-09-26", "close": 7.04, "volume": 443950.0}, {"date": "2023-09-27", "close": 7.14, "volume": 475110.0}, {"date": "2023-09-28", "close": 7.09, "volume": 404499.0}, {"date": "2023-09-29", "close": 7.06, "volume": 1045843.0}, {"date": "2023-10-02", "close": 6.78, "volume": 1716944.0}, {"date": "2023-10-03", "close": 6.84, "volume": 1169895.0}, {"date": "2023-10-04", "close": 6.85, "volume": 621040.0}, {"date": "2023-10-05", "close": 6.9, "volume": 246381.0}, {"date": "2023-10-06", "close": 6.82, "volume": 273761.0}, {"date": "2023-10-09", "close": 6.84, "volume": 343308.0}, {"date": "2023-10-10", "close": 6.92, "volume": 259011.0}, {"date": "2023-10-11", "close": 6.88, "volume": 795722.0}, {"date": "2023-10-12", "close": 6.98, "volume": 654595.0}, {"date": "2023-10-13", "close": 6.92, "volume": 366781.0}, {"date": "2023-10-16", "close": 6.88, "volume": 299695.0}, {"date": "2023-10-17", "close": 7.02, "volume": 552371.0}, {"date": "2023-10-18", "close": 7.1, "volume": 479871.0}, {"date": "2023-10-19", "close": 7.06, "volume": 349148.0}, {"date": "2023-10-20", "close": 6.9, "volume": 388088.0}, {"date": "2023-10-23", "close": 7.01, "volume": 424213.0}, {"date": "2023-10-24", "close": 7.0, "volume": 378088.0}, {"date": "2023-10-25", "close": 6.78, "volume": 559765.0}, {"date": "2023-10-26", "close": 6.77, "volume": 592048.0}, {"date": "2023-10-27", "close": 6.86, "volume": 522102.0}, {"date": "2023-10-30", "close": 6.8, "volume": 320549.0}, {"date": "2023-10-31", "close": 6.94, "volume": 655162.0}, {"date": "2023-11-01", "close": 6.96, "volume": 486720.0}, {"date": "2023-11-02", "close": 7.04, "volume": 404673.0}, {"date": "2023-11-03", "close": 7.14, "volume": 403841.0}, {"date": "2023-11-06", "close": 7.19, "volume": 390293.0}, {"date": "2023-11-07", "close": 7.25, "volume": 706950.0}, {"date": "2023-11-08", "close": 7.24, "volume": 440927.0}, {"date": "2023-11-09", "close": 7.42, "volume": 570064.0}, {"date": "2023-11-10", "close": 7.36, "volume": 477996.0}, {"date": "2023-11-13", "close": 7.37, "volume": 341816.0}, {"date": "2023-11-14", "close": 7.4, "volume": 478073.0}, {"date": "2023-11-15", "close": 7.42, "volume": 490074.0}, {"date": "2023-11-16", "close": 7.55, "volume": 1723941.0}, {"date": "2023-11-17", "close": 7.87, "volume": 2064887.0}, {"date": "2023-11-20", "close": 7.78, "volume": 865745.0}, {"date": "2023-11-21", "close": 7.67, "volume": 1338602.0}, {"date": "2023-11-22", "close": 7.68, "volume": 618058.0}, {"date": "2023-11-23", "close": 7.75, "volume": 663768.0}, {"date": "2023-11-24", "close": 7.84, "volume": 459938.0}, {"date": "2023-11-27", "close": 7.86, "volume": 584752.0}, {"date": "2023-11-28", "close": 7.88, "volume": 771646.0}, {"date": "2023-11-29", "close": 7.5, "volume": 712773.0}, {"date": "2023-11-30", "close": 7.63, "volume": 1318192.0}, {"date": "2023-12-01", "close": 7.49, "volume": 489841.0}, {"date": "2023-12-04", "close": 7.56, "volume": 665756.0}, {"date": "2023-12-05", "close": 7.48, "volume": 552777.0}, {"date": "2023-12-06", "close": 7.48, "volume": 668433.0}, {"date": "2023-12-07", "close": 7.48, "volume": 838824.0}, {"date": "2023-12-08", "close": 7.48, "volume": 543351.0}, {"date": "2023-12-11", "close": 7.43, "volume": 465868.0}, {"date": "2023-12-12", "close": 7.5, "volume": 343600.0}, {"date": "2023-12-13", "close": 7.39, "volume": 520230.0}, {"date": "2023-12-14", "close": 7.49, "volume": 493109.0}, {"date": "2023-12-15", "close": 7.43, "volume": 1002757.0}, {"date": "2023-12-18", "close": 7.39, "volume": 551708.0}, {"date": "2023-12-19", "close": 7.38, "volume": 532605.0}, {"date": "2023-12-20", "close": 7.49, "volume": 444942.0}, {"date": "2023-12-21", "close": 7.42, "volume": 482266.0}, {"date": "2023-12-22", "close": 7.34, "volume": 280128.0}, {"date": "2023-12-27", "close": 7.36, "volume": 317633.0}, {"date": "2023-12-28", "close": 7.35, "volume": 300372.0}, {"date": "2023-12-29", "close": 7.29, "volume": 260425.0}, {"date": "2024-01-02", "close": 7.2, "volume": 466443.0}, {"date": "2024-01-03", "close": 7.1, "volume": 401751.0}, {"date": "2024-01-04", "close": 7.05, "volume": 680620.0}, {"date": "2024-01-05", "close": 7.09, "volume": 500204.0}, {"date": "2024-01-08", "close": 7.03, "volume": 460766.0}, {"date": "2024-01-09", "close": 7.32, "volume": 612451.0}, {"date": "2024-01-10", "close": 7.28, "volume": 534900.0}, {"date": "2024-01-11", "close": 7.3, "volume": 540363.0}, {"date": "2024-01-12", "close": 7.34, "volume": 722422.0}, {"date": "2024-01-15", "close": 7.39, "volume": 906478.0}, {"date": "2024-01-16", "close": 7.39, "volume": 555269.0}, {"date": "2024-01-17", "close": 7.44, "volume": 530510.0}, {"date": "2024-01-18", "close": 7.46, "volume": 651344.0}, {"date": "2024-01-19", "close": 7.5, "volume": 650830.0}, {"date": "2024-01-22", "close": 7.64, "volume": 595107.0}, {"date": "2024-01-23", "close": 7.74, "volume": 700637.0}, {"date": "2024-01-24", "close": 7.79, "volume": 621034.0}, {"date": "2024-01-25", "close": 7.87, "volume": 573941.0}, {"date": "2024-01-29", "close": 7.97, "volume": 799976.0}, {"date": "2024-01-30", "close": 7.93, "volume": 544667.0}, {"date": "2024-01-31", "close": 8.08, "volume": 714535.0}, {"date": "2024-02-01", "close": 8.01, "volume": 426321.0}, {"date": "2024-02-02", "close": 8.17, "volume": 622989.0}, {"date": "2024-02-05", "close": 8.28, "volume": 661899.0}, {"date": "2024-02-06", "close": 8.48, "volume": 1057731.0}, {"date": "2024-02-07", "close": 8.59, "volume": 876159.0}, {"date": "2024-02-08", "close": 8.54, "volume": 452784.0}, {"date": "2024-02-09", "close": 8.29, "volume": 734095.0}, {"date": "2024-02-12", "close": 8.19, "volume": 425520.0}, {"date": "2024-02-13", "close": 8.21, "volume": 529266.0}, {"date": "2024-02-14", "close": 7.2, "volume": 4292200.0}, {"date": "2024-02-15", "close": 7.36, "volume": 1906834.0}, {"date": "2024-02-16", "close": 7.27, "volume": 1021228.0}, {"date": "2024-02-19", "close": 7.37, "volume": 595326.0}, {"date": "2024-02-20", "close": 7.5, "volume": 552027.0}, {"date": "2024-02-21", "close": 7.47, "volume": 753028.0}, {"date": "2024-02-22", "close": 7.51, "volume": 413312.0}, {"date": "2024-02-23", "close": 7.6, "volume": 412687.0}, {"date": "2024-02-26", "close": 7.68, "volume": 377295.0}, {"date": "2024-02-27", "close": 7.57, "volume": 528993.0}, {"date": "2024-02-28", "close": 7.67, "volume": 482890.0}, {"date": "2024-02-29", "close": 7.78, "volume": 682059.0}, {"date": "2024-03-01", "close": 7.62, "volume": 539568.0}, {"date": "2024-03-04", "close": 7.53, "volume": 311278.0}, {"date": "2024-03-05", "close": 7.76, "volume": 917160.0}, {"date": "2024-03-06", "close": 7.87, "volume": 405669.0}, {"date": "2024-03-07", "close": 7.99, "volume": 752753.0}, {"date": "2024-03-08", "close": 8.01, "volume": 497333.0}, {"date": "2024-03-11", "close": 7.91, "volume": 328314.0}, {"date": "2024-03-12", "close": 7.91, "volume": 366289.0}, {"date": "2024-03-13", "close": 8.0, "volume": 715659.0}, {"date": "2024-03-14", "close": 8.02, "volume": 708496.0}, {"date": "2024-03-15", "close": 8.0, "volume": 1263751.0}, {"date": "2024-03-18", "close": 8.06, "volume": 616735.0}, {"date": "2024-03-19", "close": 8.17, "volume": 635759.0}, {"date": "2024-03-20", "close": 8.14, "volume": 856890.0}, {"date": "2024-03-21", "close": 8.15, "volume": 715051.0}, {"date": "2024-03-22", "close": 8.07, "volume": 774282.0}, {"date": "2024-03-25", "close": 8.03, "volume": 410271.0}, {"date": "2024-03-26", "close": 8.04, "volume": 864261.0}, {"date": "2024-03-27", "close": 8.15, "volume": 318521.0}, {"date": "2024-03-28", "close": 8.24, "volume": 649925.0}, {"date": "2024-04-02", "close": 8.41, "volume": 811457.0}, {"date": "2024-04-03", "close": 8.22, "volume": 938910.0}, {"date": "2024-04-04", "close": 8.47, "volume": 1140278.0}, {"date": "2024-04-05", "close": 8.44, "volume": 700249.0}, {"date": "2024-04-08", "close": 8.48, "volume": 604003.0}, {"date": "2024-04-09", "close": 8.5, "volume": 445190.0}, {"date": "2024-04-10", "close": 8.51, "volume": 981854.0}, {"date": "2024-04-11", "close": 8.47, "volume": 603945.0}, {"date": "2024-04-12", "close": 8.48, "volume": 467819.0}, {"date": "2024-04-15", "close": 8.45, "volume": 408658.0}, {"date": "2024-04-16", "close": 8.34, "volume": 359790.0}, {"date": "2024-04-17", "close": 8.38, "volume": 394850.0}, {"date": "2024-04-18", "close": 8.32, "volume": 472853.0}, {"date": "2024-04-19", "close": 8.28, "volume": 526411.0}, {"date": "2024-04-22", "close": 8.51, "volume": 432613.0}, {"date": "2024-04-23", "close": 8.58, "volume": 623798.0}, {"date": "2024-04-24", "close": 8.56, "volume": 553657.0}, {"date": "2024-04-26", "close": 8.27, "volume": 440846.0}, {"date": "2024-04-29", "close": 8.49, "volume": 628189.0}, {"date": "2024-04-30", "close": 8.57, "volume": 632078.0}, {"date": "2024-05-01", "close": 8.26, "volume": 271356.0}, {"date": "2024-05-02", "close": 8.28, "volume": 527867.0}, {"date": "2024-05-03", "close": 8.41, "volume": 394761.0}, {"date": "2024-05-06", "close": 8.11, "volume": 1602502.0}, {"date": "2024-05-07", "close": 7.86, "volume": 1498991.0}, {"date": "2024-05-08", "close": 7.76, "volume": 2148161.0}, {"date": "2024-05-09", "close": 7.8, "volume": 1395629.0}, {"date": "2024-05-10", "close": 7.89, "volume": 550680.0}, {"date": "2024-05-13", "close": 7.95, "volume": 658230.0}, {"date": "2024-05-14", "close": 8.05, "volume": 652738.0}, {"date": "2024-05-15", "close": 8.07, "volume": 797553.0}, {"date": "2024-05-16", "close": 8.14, "volume": 1713238.0}, {"date": "2024-05-17", "close": 8.52, "volume": 1087071.0}, {"date": "2024-05-20", "close": 8.47, "volume": 1496357.0}, {"date": "2024-05-21", "close": 8.44, "volume": 913826.0}, {"date": "2024-05-22", "close": 8.31, "volume": 710590.0}, {"date": "2024-05-23", "close": 8.41, "volume": 1067383.0}, {"date": "2024-05-24", "close": 8.35, "volume": 674950.0}, {"date": "2024-05-27", "close": 8.64, "volume": 836238.0}, {"date": "2024-05-28", "close": 8.6, "volume": 761793.0}, {"date": "2024-05-29", "close": 8.47, "volume": 1339421.0}, {"date": "2024-05-30", "close": 8.27, "volume": 1297712.0}, {"date": "2024-05-31", "close": 8.32, "volume": 2156507.0}, {"date": "2024-06-03", "close": 8.46, "volume": 593549.0}, {"date": "2024-06-04", "close": 8.87, "volume": 1446586.0}, {"date": "2024-06-05", "close": 9.23, "volume": 1241818.0}, {"date": "2024-06-06", "close": 9.3, "volume": 930408.0}, {"date": "2024-06-07", "close": 9.27, "volume": 646922.0}, {"date": "2024-06-11", "close": 9.15, "volume": 1132623.0}, {"date": "2024-06-12", "close": 8.81, "volume": 895544.0}, {"date": "2024-06-13", "close": 8.79, "volume": 730980.0}, {"date": "2024-06-14", "close": 8.74, "volume": 473296.0}, {"date": "2024-06-17", "close": 8.62, "volume": 703458.0}, {"date": "2024-06-18", "close": 8.73, "volume": 494767.0}, {"date": "2024-06-19", "close": 8.76, "volume": 535440.0}, {"date": "2024-06-20", "close": 8.83, "volume": 636978.0}, {"date": "2024-06-21", "close": 8.78, "volume": 881745.0}, {"date": "2024-06-24", "close": 8.81, "volume": 648002.0}, {"date": "2024-06-25", "close": 8.91, "volume": 711579.0}, {"date": "2024-06-26", "close": 8.9, "volume": 685848.0}, {"date": "2024-06-27", "close": 8.87, "volume": 601886.0}, {"date": "2024-06-28", "close": 8.87, "volume": 566625.0}, {"date": "2024-07-01", "close": 8.9, "volume": 804894.0}, {"date": "2024-07-02", "close": 8.88, "volume": 769168.0}, {"date": "2024-07-03", "close": 8.52, "volume": 553943.0}, {"date": "2024-07-04", "close": 8.48, "volume": 673041.0}, {"date": "2024-07-05", "close": 8.62, "volume": 467689.0}, {"date": "2024-07-08", "close": 8.65, "volume": 751611.0}, {"date": "2024-07-09", "close": 8.69, "volume": 497549.0}, {"date": "2024-07-10", "close": 8.68, "volume": 404067.0}, {"date": "2024-07-11", "close": 8.61, "volume": 363110.0}, {"date": "2024-07-12", "close": 8.64, "volume": 309126.0}, {"date": "2024-07-15", "close": 8.63, "volume": 887348.0}, {"date": "2024-07-16", "close": 8.67, "volume": 448534.0}, {"date": "2024-07-17", "close": 8.72, "volume": 706269.0}, {"date": "2024-07-18", "close": 8.69, "volume": 550849.0}, {"date": "2024-07-19", "close": 8.63, "volume": 277969.0}, {"date": "2024-07-22", "close": 8.57, "volume": 422760.0}, {"date": "2024-07-23", "close": 8.71, "volume": 539590.0}, {"date": "2024-07-24", "close": 8.73, "volume": 471059.0}, {"date": "2024-07-25", "close": 8.75, "volume": 933709.0}, {"date": "2024-07-26", "close": 8.78, "volume": 485957.0}, {"date": "2024-07-29", "close": 8.86, "volume": 244190.0}, {"date": "2024-07-30", "close": 8.84, "volume": 441768.0}, {"date": "2024-07-31", "close": 9.03, "volume": 1348282.0}, {"date": "2024-08-01", "close": 9.04, "volume": 416273.0}, {"date": "2024-08-02", "close": 8.94, "volume": 554835.0}, {"date": "2024-08-05", "close": 8.67, "volume": 668317.0}, {"date": "2024-08-06", "close": 8.66, "volume": 551474.0}, {"date": "2024-08-07", "close": 8.72, "volume": 401187.0}, {"date": "2024-08-08", "close": 8.7, "volume": 248920.0}, {"date": "2024-08-09", "close": 8.78, "volume": 200265.0}, {"date": "2024-08-12", "close": 9.07, "volume": 484069.0}, {"date": "2024-08-13", "close": 8.95, "volume": 371712.0}, {"date": "2024-08-14", "close": 9.03, "volume": 550806.0}, {"date": "2024-08-15", "close": 9.03, "volume": 648459.0}, {"date": "2024-08-16", "close": 8.98, "volume": 492281.0}, {"date": "2024-08-19", "close": 8.77, "volume": 761150.0}, {"date": "2024-08-20", "close": 8.79, "volume": 626367.0}, {"date": "2024-08-21", "close": 8.7, "volume": 275654.0}, {"date": "2024-08-22", "close": 8.62, "volume": 619844.0}, {"date": "2024-08-23", "close": 8.6, "volume": 276957.0}, {"date": "2024-08-26", "close": 8.42, "volume": 652139.0}, {"date": "2024-08-27", "close": 8.51, "volume": 1017709.0}, {"date": "2024-08-28", "close": 8.7, "volume": 1444927.0}, {"date": "2024-08-29", "close": 8.8, "volume": 816203.0}, {"date": "2024-08-30", "close": 8.76, "volume": 1035075.0}, {"date": "2024-09-02", "close": 8.94, "volume": 680666.0}, {"date": "2024-09-03", "close": 8.92, "volume": 598732.0}, {"date": "2024-09-04", "close": 8.9, "volume": 948828.0}, {"date": "2024-09-05", "close": 8.71, "volume": 870332.0}, {"date": "2024-09-06", "close": 8.63, "volume": 636042.0}, {"date": "2024-09-09", "close": 8.53, "volume": 624288.0}, {"date": "2024-09-10", "close": 8.74, "volume": 693199.0}, {"date": "2024-09-11", "close": 8.86, "volume": 1125791.0}, {"date": "2024-09-12", "close": 8.93, "volume": 581636.0}, {"date": "2024-09-13", "close": 9.07, "volume": 1244731.0}, {"date": "2024-09-16", "close": 9.09, "volume": 358570.0}, {"date": "2024-09-17", "close": 9.09, "volume": 569554.0}, {"date": "2024-09-18", "close": 8.86, "volume": 600752.0}, {"date": "2024-09-19", "close": 8.85, "volume": 970796.0}, {"date": "2024-09-20", "close": 8.85, "volume": 1660537.0}, {"date": "2024-09-23", "close": 8.93, "volume": 610410.0}, {"date": "2024-09-24", "close": 8.75, "volume": 509389.0}, {"date": "2024-09-25", "close": 8.67, "volume": 545428.0}, {"date": "2024-09-26", "close": 9.04, "volume": 967718.0}, {"date": "2024-09-27", "close": 9.01, "volume": 265722.0}, {"date": "2024-09-30", "close": 9.2, "volume": 518443.0}, {"date": "2024-10-01", "close": 9.15, "volume": 454021.0}, {"date": "2024-10-02", "close": 9.18, "volume": 422295.0}, {"date": "2024-10-03", "close": 9.18, "volume": 419612.0}, {"date": "2024-10-04", "close": 9.09, "volume": 157667.0}, {"date": "2024-10-07", "close": 9.22, "volume": 248127.0}, {"date": "2024-10-08", "close": 9.12, "volume": 411715.0}, {"date": "2024-10-09", "close": 9.14, "volume": 413269.0}, {"date": "2024-10-10", "close": 8.97, "volume": 1651177.0}, {"date": "2024-10-11", "close": 9.0, "volume": 507027.0}, {"date": "2024-10-14", "close": 8.99, "volume": 405178.0}, {"date": "2024-10-15", "close": 9.0, "volume": 468683.0}, {"date": "2024-10-16", "close": 8.97, "volume": 463228.0}, {"date": "2024-10-17", "close": 9.03, "volume": 620047.0}, {"date": "2024-10-18", "close": 9.03, "volume": 510056.0}, {"date": "2024-10-21", "close": 9.02, "volume": 527828.0}, {"date": "2024-10-22", "close": 9.09, "volume": 559777.0}, {"date": "2024-10-23", "close": 9.12, "volume": 449895.0}, {"date": "2024-10-24", "close": 9.15, "volume": 589312.0}, {"date": "2024-10-25", "close": 9.16, "volume": 570403.0}, {"date": "2024-10-28", "close": 9.19, "volume": 404873.0}, {"date": "2024-10-29", "close": 9.2, "volume": 491486.0}, {"date": "2024-10-30", "close": 9.09, "volume": 944534.0}, {"date": "2024-10-31", "close": 9.02, "volume": 465060.0}, {"date": "2024-11-01", "close": 8.97, "volume": 292840.0}, {"date": "2024-11-04", "close": 8.86, "volume": 265120.0}, {"date": "2024-11-05", "close": 8.79, "volume": 416988.0}, {"date": "2024-11-06", "close": 8.94, "volume": 525800.0}, {"date": "2024-11-07", "close": 9.0, "volume": 452538.0}, {"date": "2024-11-08", "close": 9.15, "volume": 306043.0}, {"date": "2024-11-11", "close": 8.92, "volume": 290323.0}, {"date": "2024-11-12", "close": 8.86, "volume": 487092.0}, {"date": "2024-11-13", "close": 8.85, "volume": 343887.0}, {"date": "2024-11-14", "close": 8.59, "volume": 1246026.0}, {"date": "2024-11-15", "close": 8.15, "volume": 1699852.0}, {"date": "2024-11-18", "close": 8.02, "volume": 1242873.0}, {"date": "2024-11-19", "close": 8.12, "volume": 1202445.0}, {"date": "2024-11-20", "close": 7.99, "volume": 1244440.0}, {"date": "2024-11-21", "close": 7.96, "volume": 902155.0}, {"date": "2024-11-22", "close": 7.93, "volume": 960902.0}, {"date": "2024-11-25", "close": 7.93, "volume": 1271798.0}, {"date": "2024-11-26", "close": 8.01, "volume": 1190938.0}, {"date": "2024-11-27", "close": 7.69, "volume": 929103.0}, {"date": "2024-11-28", "close": 7.8, "volume": 890535.0}, {"date": "2024-11-29", "close": 7.81, "volume": 607206.0}, {"date": "2024-12-02", "close": 7.71, "volume": 926328.0}, {"date": "2024-12-03", "close": 7.81, "volume": 702002.0}, {"date": "2024-12-04", "close": 7.71, "volume": 784425.0}, {"date": "2024-12-05", "close": 7.74, "volume": 891572.0}, {"date": "2024-12-06", "close": 7.66, "volume": 872834.0}, {"date": "2024-12-09", "close": 7.69, "volume": 530994.0}, {"date": "2024-12-10", "close": 7.69, "volume": 737376.0}, {"date": "2024-12-11", "close": 7.54, "volume": 726520.0}, {"date": "2024-12-12", "close": 7.4, "volume": 1804977.0}, {"date": "2024-12-13", "close": 7.44, "volume": 557543.0}, {"date": "2024-12-16", "close": 7.29, "volume": 1519365.0}, {"date": "2024-12-17", "close": 7.5, "volume": 1786483.0}, {"date": "2024-12-18", "close": 7.4, "volume": 662155.0}, {"date": "2024-12-19", "close": 7.42, "volume": 875563.0}, {"date": "2024-12-20", "close": 7.43, "volume": 1066574.0}, {"date": "2024-12-23", "close": 7.38, "volume": 627243.0}, {"date": "2024-12-24", "close": 7.42, "volume": 271170.0}, {"date": "2024-12-27", "close": 7.38, "volume": 351484.0}, {"date": "2024-12-30", "close": 7.41, "volume": 384055.0}, {"date": "2024-12-31", "close": 7.34, "volume": 281017.0}, {"date": "2025-01-02", "close": 7.38, "volume": 338733.0}, {"date": "2025-01-03", "close": 7.36, "volume": 247784.0}, {"date": "2025-01-06", "close": 7.31, "volume": 742831.0}, {"date": "2025-01-07", "close": 7.33, "volume": 753645.0}, {"date": "2025-01-08", "close": 7.42, "volume": 1165749.0}, {"date": "2025-01-09", "close": 7.42, "volume": 597978.0}, {"date": "2025-01-10", "close": 7.4, "volume": 484674.0}, {"date": "2025-01-13", "close": 7.29, "volume": 670564.0}, {"date": "2025-01-14", "close": 7.33, "volume": 555134.0}, {"date": "2025-01-15", "close": 7.35, "volume": 579204.0}, {"date": "2025-01-16", "close": 7.36, "volume": 403619.0}, {"date": "2025-01-17", "close": 7.34, "volume": 320068.0}, {"date": "2025-01-20", "close": 7.36, "volume": 419562.0}, {"date": "2025-01-21", "close": 7.37, "volume": 686183.0}, {"date": "2025-01-22", "close": 7.31, "volume": 426783.0}, {"date": "2025-01-23", "close": 7.25, "volume": 797542.0}, {"date": "2025-01-24", "close": 7.34, "volume": 393607.0}, {"date": "2025-01-28", "close": 7.28, "volume": 357195.0}, {"date": "2025-01-29", "close": 7.33, "volume": 698817.0}, {"date": "2025-01-30", "close": 7.5, "volume": 691594.0}, {"date": "2025-01-31", "close": 7.53, "volume": 980579.0}, {"date": "2025-02-03", "close": 7.44, "volume": 2091416.0}, {"date": "2025-02-04", "close": 7.33, "volume": 1886490.0}, {"date": "2025-02-05", "close": 7.37, "volume": 770886.0}, {"date": "2025-02-06", "close": 7.41, "volume": 589988.0}, {"date": "2025-02-07", "close": 7.38, "volume": 663359.0}, {"date": "2025-02-10", "close": 7.47, "volume": 470172.0}, {"date": "2025-02-11", "close": 7.37, "volume": 496575.0}, {"date": "2025-02-12", "close": 7.4, "volume": 836401.0}, {"date": "2025-02-13", "close": 7.0, "volume": 4210211.0}, {"date": "2025-02-14", "close": 7.04, "volume": 2148132.0}, {"date": "2025-02-17", "close": 7.02, "volume": 1533479.0}, {"date": "2025-02-18", "close": 6.99, "volume": 748619.0}, {"date": "2025-02-19", "close": 6.85, "volume": 1465406.0}, {"date": "2025-02-20", "close": 6.78, "volume": 1526813.0}, {"date": "2025-02-21", "close": 6.95, "volume": 1226911.0}, {"date": "2025-02-24", "close": 6.86, "volume": 1103224.0}, {"date": "2025-02-25", "close": 6.88, "volume": 1306846.0}, {"date": "2025-02-26", "close": 6.89, "volume": 952409.0}, {"date": "2025-02-27", "close": 7.03, "volume": 920081.0}, {"date": "2025-02-28", "close": 6.94, "volume": 1046797.0}, {"date": "2025-03-03", "close": 6.99, "volume": 593425.0}, {"date": "2025-03-04", "close": 6.94, "volume": 1250148.0}, {"date": "2025-03-05", "close": 6.82, "volume": 862125.0}, {"date": "2025-03-06", "close": 6.84, "volume": 631462.0}, {"date": "2025-03-07", "close": 6.96, "volume": 813323.0}, {"date": "2025-03-10", "close": 6.96, "volume": 530077.0}, {"date": "2025-03-11", "close": 6.97, "volume": 761399.0}, {"date": "2025-03-12", "close": 6.82, "volume": 1189765.0}, {"date": "2025-03-13", "close": 6.69, "volume": 1639108.0}, {"date": "2025-03-14", "close": 6.76, "volume": 828087.0}, {"date": "2025-03-17", "close": 6.88, "volume": 532047.0}, {"date": "2025-03-18", "close": 6.94, "volume": 762256.0}, {"date": "2025-03-19", "close": 6.94, "volume": 783028.0}, {"date": "2025-03-20", "close": 6.99, "volume": 682945.0}, {"date": "2025-03-21", "close": 7.02, "volume": 1733998.0}, {"date": "2025-03-24", "close": 6.94, "volume": 414565.0}, {"date": "2025-03-25", "close": 6.9, "volume": 483052.0}, {"date": "2025-03-26", "close": 6.82, "volume": 641850.0}, {"date": "2025-03-27", "close": 6.92, "volume": 490005.0}, {"date": "2025-03-28", "close": 6.94, "volume": 396077.0}, {"date": "2025-03-31", "close": 6.81, "volume": 366466.0}, {"date": "2025-04-01", "close": 6.82, "volume": 244769.0}, {"date": "2025-04-02", "close": 6.85, "volume": 371084.0}, {"date": "2025-04-03", "close": 6.8, "volume": 517289.0}, {"date": "2025-04-04", "close": 6.66, "volume": 412185.0}, {"date": "2025-04-07", "close": 6.43, "volume": 1368518.0}, {"date": "2025-04-08", "close": 6.59, "volume": 879514.0}, {"date": "2025-04-09", "close": 6.48, "volume": 749998.0}, {"date": "2025-04-10", "close": 6.74, "volume": 744973.0}, {"date": "2025-04-11", "close": 6.55, "volume": 526252.0}, {"date": "2025-04-14", "close": 6.6, "volume": 434683.0}, {"date": "2025-04-15", "close": 6.53, "volume": 587118.0}, {"date": "2025-04-16", "close": 6.53, "volume": 549568.0}, {"date": "2025-04-17", "close": 6.57, "volume": 387576.0}, {"date": "2025-04-22", "close": 6.48, "volume": 481242.0}, {"date": "2025-04-23", "close": 6.6, "volume": 785954.0}, {"date": "2025-04-24", "close": 6.61, "volume": 692538.0}, {"date": "2025-04-28", "close": 6.67, "volume": 583410.0}, {"date": "2025-04-29", "close": 6.75, "volume": 384482.0}, {"date": "2025-04-30", "close": 6.65, "volume": 666622.0}, {"date": "2025-05-01", "close": 6.76, "volume": 568279.0}, {"date": "2025-05-02", "close": 6.75, "volume": 858184.0}, {"date": "2025-05-05", "close": 6.68, "volume": 1853304.0}, {"date": "2025-05-06", "close": 6.83, "volume": 848928.0}, {"date": "2025-05-07", "close": 6.94, "volume": 485139.0}, {"date": "2025-05-08", "close": 6.96, "volume": 524808.0}, {"date": "2025-05-09", "close": 6.98, "volume": 316685.0}, {"date": "2025-05-12", "close": 6.98, "volume": 398440.0}, {"date": "2025-05-13", "close": 7.11, "volume": 784334.0}, {"date": "2025-05-14", "close": 7.15, "volume": 1566979.0}, {"date": "2025-05-15", "close": 7.78, "volume": 3543515.0}, {"date": "2025-05-16", "close": 7.87, "volume": 2506014.0}, {"date": "2025-05-19", "close": 7.52, "volume": 1839018.0}, {"date": "2025-05-20", "close": 7.53, "volume": 986072.0}, {"date": "2025-05-21", "close": 7.6, "volume": 1519116.0}, {"date": "2025-05-22", "close": 7.66, "volume": 1459429.0}, {"date": "2025-05-23", "close": 7.65, "volume": 732107.0}, {"date": "2025-05-26", "close": 7.48, "volume": 717361.0}, {"date": "2025-05-27", "close": 7.45, "volume": 395588.0}, {"date": "2025-05-28", "close": 7.51, "volume": 544675.0}, {"date": "2025-05-29", "close": 7.5, "volume": 607735.0}, {"date": "2025-05-30", "close": 7.68, "volume": 1837543.0}, {"date": "2025-06-02", "close": 7.61, "volume": 799059.0}, {"date": "2025-06-03", "close": 7.57, "volume": 981866.0}, {"date": "2025-06-04", "close": 7.85, "volume": 2496116.0}, {"date": "2025-06-05", "close": 7.75, "volume": 638342.0}, {"date": "2025-06-06", "close": 7.72, "volume": 651326.0}, {"date": "2025-06-10", "close": 7.89, "volume": 1287777.0}, {"date": "2025-06-11", "close": 7.92, "volume": 743093.0}, {"date": "2025-06-12", "close": 7.92, "volume": 1407745.0}, {"date": "2025-06-13", "close": 7.89, "volume": 655691.0}, {"date": "2025-06-16", "close": 7.82, "volume": 1110861.0}, {"date": "2025-06-17", "close": 7.9, "volume": 965124.0}, {"date": "2025-06-18", "close": 7.84, "volume": 773841.0}, {"date": "2025-06-19", "close": 7.76, "volume": 933091.0}, {"date": "2025-06-20", "close": 7.79, "volume": 1397571.0}, {"date": "2025-06-23", "close": 7.8, "volume": 731226.0}, {"date": "2025-06-24", "close": 7.86, "volume": 465148.0}, {"date": "2025-06-25", "close": 7.91, "volume": 808112.0}, {"date": "2025-06-26", "close": 7.91, "volume": 719576.0}, {"date": "2025-06-27", "close": 7.78, "volume": 865772.0}, {"date": "2025-06-30", "close": 7.78, "volume": 796261.0}, {"date": "2025-07-01", "close": 7.86, "volume": 1420704.0}, {"date": "2025-07-02", "close": 7.51, "volume": 1052652.0}, {"date": "2025-07-03", "close": 7.6, "volume": 603632.0}, {"date": "2025-07-04", "close": 7.69, "volume": 541330.0}, {"date": "2025-07-07", "close": 7.67, "volume": 342523.0}, {"date": "2025-07-08", "close": 7.56, "volume": 603724.0}, {"date": "2025-07-09", "close": 7.54, "volume": 414654.0}, {"date": "2025-07-10", "close": 7.56, "volume": 547896.0}, {"date": "2025-07-11", "close": 7.57, "volume": 321532.0}, {"date": "2025-07-14", "close": 7.43, "volume": 698871.0}, {"date": "2025-07-15", "close": 7.52, "volume": 775009.0}, {"date": "2025-07-16", "close": 7.45, "volume": 681138.0}, {"date": "2025-07-17", "close": 7.42, "volume": 534733.0}, {"date": "2025-07-18", "close": 7.39, "volume": 682117.0}, {"date": "2025-07-21", "close": 7.38, "volume": 714234.0}, {"date": "2025-07-22", "close": 7.38, "volume": 396207.0}, {"date": "2025-07-23", "close": 7.45, "volume": 2041171.0}, {"date": "2025-07-24", "close": 7.57, "volume": 1621438.0}, {"date": "2025-07-25", "close": 7.59, "volume": 974608.0}, {"date": "2025-07-28", "close": 7.5, "volume": 2687289.0}, {"date": "2025-07-29", "close": 7.58, "volume": 827764.0}, {"date": "2025-07-30", "close": 7.55, "volume": 2816190.0}, {"date": "2025-07-31", "close": 7.58, "volume": 749803.0}, {"date": "2025-08-01", "close": 7.48, "volume": 438498.0}, {"date": "2025-08-04", "close": 7.43, "volume": 372943.0}, {"date": "2025-08-05", "close": 7.55, "volume": 716702.0}, {"date": "2025-08-06", "close": 7.55, "volume": 419178.0}, {"date": "2025-08-07", "close": 7.61, "volume": 1032332.0}, {"date": "2025-08-08", "close": 7.7, "volume": 683284.0}, {"date": "2025-08-11", "close": 7.62, "volume": 436935.0}, {"date": "2025-08-12", "close": 7.68, "volume": 2127946.0}, {"date": "2025-08-13", "close": 7.92, "volume": 3226533.0}, {"date": "2025-08-14", "close": 7.91, "volume": 599914.0}, {"date": "2025-08-15", "close": 7.99, "volume": 735246.0}, {"date": "2025-08-18", "close": 7.92, "volume": 651785.0}, {"date": "2025-08-19", "close": 8.0, "volume": 681267.0}, {"date": "2025-08-20", "close": 7.99, "volume": 683627.0}, {"date": "2025-08-21", "close": 8.09, "volume": 1163093.0}, {"date": "2025-08-22", "close": 8.04, "volume": 608674.0}, {"date": "2025-08-25", "close": 8.08, "volume": 799883.0}, {"date": "2025-08-26", "close": 8.1, "volume": 967851.0}, {"date": "2025-08-27", "close": 8.09, "volume": 552391.0}, {"date": "2025-08-28", "close": 8.05, "volume": 875891.0}, {"date": "2025-08-29", "close": 7.99, "volume": 1600759.0}, {"date": "2025-09-01", "close": 8.11, "volume": 426285.0}, {"date": "2025-09-02", "close": 8.15, "volume": 945483.0}, {"date": "2025-09-03", "close": 8.45, "volume": 1240411.0}, {"date": "2025-09-04", "close": 8.59, "volume": 1966278.0}, {"date": "2025-09-05", "close": 8.64, "volume": 1414884.0}, {"date": "2025-09-08", "close": 8.59, "volume": 575667.0}, {"date": "2025-09-09", "close": 8.54, "volume": 719720.0}, {"date": "2025-09-10", "close": 8.59, "volume": 887766.0}, {"date": "2025-09-11", "close": 8.65, "volume": 635388.0}, {"date": "2025-09-12", "close": 8.55, "volume": 676786.0}, {"date": "2025-09-15", "close": 8.7, "volume": 2330082.0}, {"date": "2025-09-16", "close": 9.01, "volume": 1662940.0}, {"date": "2025-09-17", "close": 8.87, "volume": 911642.0}, {"date": "2025-09-18", "close": 8.81, "volume": 489022.0}, {"date": "2025-09-19", "close": 8.89, "volume": 2346554.0}, {"date": "2025-09-22", "close": 8.85, "volume": 564904.0}, {"date": "2025-09-23", "close": 8.88, "volume": 549923.0}, {"date": "2025-09-24", "close": 8.87, "volume": 352548.0}, {"date": "2025-09-25", "close": 8.95, "volume": 725828.0}, {"date": "2025-09-26", "close": 8.94, "volume": 337250.0}, {"date": "2025-09-29", "close": 8.96, "volume": 446402.0}, {"date": "2025-09-30", "close": 9.0, "volume": 789284.0}, {"date": "2025-10-01", "close": 9.06, "volume": 623214.0}, {"date": "2025-10-02", "close": 9.05, "volume": 537620.0}, {"date": "2025-10-03", "close": 9.03, "volume": 712071.0}, {"date": "2025-10-06", "close": 9.04, "volume": 419470.0}, {"date": "2025-10-07", "close": 9.06, "volume": 748270.0}, {"date": "2025-10-08", "close": 8.98, "volume": 571896.0}, {"date": "2025-10-09", "close": 9.11, "volume": 491557.0}, {"date": "2025-10-10", "close": 9.05, "volume": 407930.0}, {"date": "2025-10-13", "close": 8.95, "volume": 749503.0}, {"date": "2025-10-14", "close": 8.98, "volume": 982644.0}, {"date": "2025-10-15", "close": 8.6, "volume": 1053272.0}, {"date": "2025-10-16", "close": 8.75, "volume": 631530.0}, {"date": "2025-10-17", "close": 8.67, "volume": 553963.0}, {"date": "2025-10-20", "close": 8.55, "volume": 732308.0}, {"date": "2025-10-21", "close": 8.59, "volume": 5910715.0}, {"date": "2025-10-22", "close": 8.57, "volume": 1690613.0}, {"date": "2025-10-23", "close": 8.67, "volume": 744450.0}, {"date": "2025-10-24", "close": 8.63, "volume": 470167.0}, {"date": "2025-10-27", "close": 8.68, "volume": 422441.0}, {"date": "2025-10-28", "close": 8.72, "volume": 624975.0}, {"date": "2025-10-29", "close": 8.79, "volume": 615497.0}, {"date": "2025-10-30", "close": 8.78, "volume": 344588.0}, {"date": "2025-10-31", "close": 8.85, "volume": 474444.0}, {"date": "2025-11-03", "close": 8.82, "volume": 431901.0}, {"date": "2025-11-04", "close": 8.78, "volume": 347807.0}, {"date": "2025-11-05", "close": 8.83, "volume": 548888.0}, {"date": "2025-11-06", "close": 8.77, "volume": 536262.0}, {"date": "2025-11-07", "close": 8.84, "volume": 315827.0}, {"date": "2025-11-10", "close": 8.83, "volume": 607684.0}, {"date": "2025-11-11", "close": 8.86, "volume": 759527.0}, {"date": "2025-11-12", "close": 8.95, "volume": 1202120.0}, {"date": "2025-11-13", "close": 7.98, "volume": 3184513.0}, {"date": "2025-11-14", "close": 7.99, "volume": 1326809.0}, {"date": "2025-11-17", "close": 8.1, "volume": 1760744.0}, {"date": "2025-11-18", "close": 8.22, "volume": 1807882.0}, {"date": "2025-11-19", "close": 8.42, "volume": 1379112.0}, {"date": "2025-11-20", "close": 8.44, "volume": 1735092.0}, {"date": "2025-11-21", "close": 8.45, "volume": 811071.0}, {"date": "2025-11-24", "close": 8.56, "volume": 1562586.0}, {"date": "2025-11-25", "close": 8.48, "volume": 3096881.0}, {"date": "2025-11-26", "close": 8.31, "volume": 1052701.0}, {"date": "2025-11-27", "close": 8.13, "volume": 795409.0}, {"date": "2025-11-28", "close": 8.08, "volume": 520885.0}, {"date": "2025-12-01", "close": 8.05, "volume": 1119669.0}, {"date": "2025-12-02", "close": 8.03, "volume": 1025379.0}, {"date": "2025-12-03", "close": 8.14, "volume": 3291648.0}, {"date": "2025-12-04", "close": 8.19, "volume": 1454146.0}, {"date": "2025-12-05", "close": 8.22, "volume": 720649.0}, {"date": "2025-12-08", "close": 8.29, "volume": 609572.0}, {"date": "2025-12-09", "close": 8.36, "volume": 901340.0}, {"date": "2025-12-10", "close": 8.33, "volume": 1063549.0}, {"date": "2025-12-11", "close": 8.34, "volume": 404232.0}, {"date": "2025-12-12", "close": 8.37, "volume": 940628.0}, {"date": "2025-12-15", "close": 8.38, "volume": 743179.0}, {"date": "2025-12-16", "close": 8.38, "volume": 603974.0}, {"date": "2025-12-17", "close": 7.09, "volume": 4774310.0}, {"date": "2025-12-18", "close": 7.13, "volume": 3173638.0}, {"date": "2025-12-19", "close": 7.04, "volume": 1816491.0}, {"date": "2025-12-22", "close": 7.17, "volume": 810250.0}, {"date": "2025-12-23", "close": 7.18, "volume": 366453.0}, {"date": "2025-12-24", "close": 7.11, "volume": 249367.0}, {"date": "2025-12-29", "close": 7.21, "volume": 489965.0}, {"date": "2025-12-30", "close": 7.27, "volume": 507286.0}, {"date": "2025-12-31", "close": 7.18, "volume": 231316.0}, {"date": "2026-01-02", "close": 7.21, "volume": 309430.0}, {"date": "2026-01-05", "close": 7.1, "volume": 1085537.0}, {"date": "2026-01-06", "close": 7.14, "volume": 979256.0}, {"date": "2026-01-07", "close": 7.21, "volume": 1216562.0}, {"date": "2026-01-08", "close": 7.09, "volume": 1441596.0}, {"date": "2026-01-09", "close": 7.13, "volume": 1505208.0}, {"date": "2026-01-12", "close": 7.01, "volume": 1140988.0}, {"date": "2026-01-13", "close": 7.08, "volume": 678263.0}, {"date": "2026-01-14", "close": 7.2, "volume": 1433791.0}, {"date": "2026-01-15", "close": 7.18, "volume": 1228627.0}, {"date": "2026-01-16", "close": 7.29, "volume": 910187.0}, {"date": "2026-01-19", "close": 7.14, "volume": 748779.0}, {"date": "2026-01-20", "close": 7.15, "volume": 349300.0}, {"date": "2026-01-21", "close": 7.14, "volume": 897964.0}, {"date": "2026-01-22", "close": 7.21, "volume": 719595.0}, {"date": "2026-01-23", "close": 7.22, "volume": 901543.0}, {"date": "2026-01-27", "close": 7.23, "volume": 783112.0}, {"date": "2026-01-28", "close": 7.25, "volume": 767854.0}, {"date": "2026-01-29", "close": 7.23, "volume": 591545.0}, {"date": "2026-01-30", "close": 7.2, "volume": 1342787.0}, {"date": "2026-02-02", "close": 6.19, "volume": 3948721.0}, {"date": "2026-02-03", "close": 5.97, "volume": 3457154.0}, {"date": "2026-02-04", "close": 5.79, "volume": 2845445.0}, {"date": "2026-02-05", "close": 5.77, "volume": 2351916.0}, {"date": "2026-02-06", "close": 5.61, "volume": 1926373.0}, {"date": "2026-02-09", "close": 5.62, "volume": 1270610.0}, {"date": "2026-02-10", "close": 5.72, "volume": 1300897.0}, {"date": "2026-02-11", "close": 5.84, "volume": 1208936.0}, {"date": "2026-02-12", "close": 5.75, "volume": 1309225.0}, {"date": "2026-02-13", "close": 5.67, "volume": 666000.0}, {"date": "2026-02-16", "close": 5.77, "volume": 899841.0}, {"date": "2026-02-17", "close": 5.86, "volume": 718113.0}, {"date": "2026-02-18", "close": 5.86, "volume": 783281.0}, {"date": "2026-02-19", "close": 5.82, "volume": 915170.0}, {"date": "2026-02-20", "close": 5.84, "volume": 679321.0}, {"date": "2026-02-23", "close": 5.88, "volume": 1153675.0}, {"date": "2026-02-24", "close": 5.94, "volume": 967845.0}, {"date": "2026-02-25", "close": 6.0, "volume": 900677.0}, {"date": "2026-02-26", "close": 6.1, "volume": 1009355.0}, {"date": "2026-02-27", "close": 6.16, "volume": 1213928.0}, {"date": "2026-03-02", "close": 6.27, "volume": 1643240.0}, {"date": "2026-03-03", "close": 6.14, "volume": 988485.0}, {"date": "2026-03-04", "close": 6.1, "volume": 5234808.0}, {"date": "2026-03-05", "close": 6.19, "volume": 982671.0}, {"date": "2026-03-06", "close": 6.2, "volume": 566629.0}, {"date": "2026-03-09", "close": 6.09, "volume": 2165334.0}, {"date": "2026-03-10", "close": 6.11, "volume": 725268.0}, {"date": "2026-03-11", "close": 6.1, "volume": 903469.0}, {"date": "2026-03-12", "close": 6.1, "volume": 1399486.0}, {"date": "2026-03-13", "close": 6.09, "volume": 1055954.0}, {"date": "2026-03-16", "close": 6.14, "volume": 918795.0}, {"date": "2026-03-17", "close": 6.18, "volume": 886531.0}, {"date": "2026-03-18", "close": 6.3, "volume": 634947.0}, {"date": "2026-03-19", "close": 6.29, "volume": 1417731.0}, {"date": "2026-03-20", "close": 6.18, "volume": 7181352.0}, {"date": "2026-03-23", "close": 6.13, "volume": 1385903.0}, {"date": "2026-03-24", "close": 6.11, "volume": 850666.0}, {"date": "2026-03-25", "close": 6.23, "volume": 690795.0}, {"date": "2026-03-26", "close": 6.4, "volume": 938984.0}, {"date": "2026-03-27", "close": 6.6, "volume": 1700493.0}, {"date": "2026-03-30", "close": 6.6, "volume": 1569914.0}, {"date": "2026-03-31", "close": 6.63, "volume": 1328436.0}, {"date": "2026-04-01", "close": 6.57, "volume": 735326.0}, {"date": "2026-04-02", "close": 6.64, "volume": 863308.0}, {"date": "2026-04-07", "close": 6.63, "volume": 783361.0}, {"date": "2026-04-08", "close": 6.65, "volume": 1473208.0}, {"date": "2026-04-09", "close": 6.69, "volume": 652775.0}, {"date": "2026-04-10", "close": 6.65, "volume": 1014552.0}, {"date": "2026-04-13", "close": 6.58, "volume": 714058.0}, {"date": "2026-04-14", "close": 6.58, "volume": 821110.0}, {"date": "2026-04-15", "close": 6.57, "volume": 797285.0}, {"date": "2026-04-16", "close": 6.49, "volume": 1023980.0}, {"date": "2026-04-17", "close": 6.35, "volume": 1245156.0}, {"date": "2026-04-20", "close": 6.3, "volume": 897014.0}, {"date": "2026-04-21", "close": 6.43, "volume": 737308.0}, {"date": "2026-04-22", "close": 6.49, "volume": 644838.0}, {"date": "2026-04-23", "close": 6.44, "volume": 723095.0}, {"date": "2026-04-24", "close": 6.4, "volume": 522880.0}, {"date": "2026-04-27", "close": 6.45, "volume": 365669.0}, {"date": "2026-04-28", "close": 6.14, "volume": 1278593.0}, {"date": "2026-04-29", "close": 6.14, "volume": 884879.0}, {"date": "2026-04-30", "close": 6.18, "volume": 952097.0}, {"date": "2026-05-01", "close": 6.31, "volume": 909107.0}, {"date": "2026-05-04", "close": 6.13, "volume": 857073.0}, {"date": "2026-05-05", "close": 6.14, "volume": 739995.0}, {"date": "2026-05-06", "close": 6.13, "volume": 2063719.0}, {"date": "2026-05-07", "close": 6.22, "volume": 977387.0}, {"date": "2026-05-08", "close": 6.1, "volume": 563008.0}, {"date": "2026-05-11", "close": 6.15, "volume": 405536.0}, {"date": "2026-05-12", "close": 6.11, "volume": 748611.0}, {"date": "2026-05-13", "close": 6.22, "volume": 1045464.0}, {"date": "2026-05-14", "close": 5.38, "volume": 5133791.0}, {"date": "2026-05-15", "close": 5.21, "volume": 3169590.0}, {"date": "2026-05-18", "close": 4.93, "volume": 2787516.0}, {"date": "2026-05-19", "close": 4.87, "volume": 2445820.0}, {"date": "2026-05-20", "close": 4.73, "volume": 2582611.0}, {"date": "2026-05-21", "close": 4.71, "volume": 1640480.0}, {"date": "2026-05-22", "close": 4.76, "volume": 1182726.0}, {"date": "2026-05-25", "close": 4.9, "volume": 1218862.0}, {"date": "2026-05-26", "close": 5.07, "volume": 2878147.0}, {"date": "2026-05-27", "close": 5.05, "volume": 1904625.0}, {"date": "2026-05-28", "close": 4.92, "volume": 1802468.0}, {"date": "2026-05-29", "close": 4.93, "volume": 2438693.0}, {"date": "2026-06-01", "close": 5.0, "volume": 1841117.0}, {"date": "2026-06-02", "close": 4.91, "volume": 1787898.0}, {"date": "2026-06-03", "close": 4.99, "volume": 1576720.0}, {"date": "2026-06-04", "close": 5.09, "volume": 1730855.0}, {"date": "2026-06-05", "close": 5.12, "volume": 951558.0}, {"date": "2026-06-09", "close": 5.05, "volume": 1252995.0}, {"date": "2026-06-10", "close": 5.13, "volume": 1391455.0}, {"date": "2026-06-11", "close": 5.12, "volume": 1728142.0}, {"date": "2026-06-12", "close": 5.18, "volume": 1401020.0}, {"date": "2026-06-15", "close": 5.25, "volume": 1220126.0}, {"date": "2026-06-16", "close": 5.25, "volume": 1533713.0}, {"date": "2026-06-17", "close": 5.24, "volume": 2142918.0}, {"date": "2026-06-18", "close": 5.1, "volume": 1684929.0}, {"date": "2026-06-19", "close": 5.01, "volume": 2152849.0}, {"date": "2026-06-22", "close": 5.07, "volume": 1054097.0}, {"date": "2026-06-23", "close": 4.98, "volume": 1361265.0}, {"date": "2026-06-24", "close": 4.98, "volume": 1215733.0}, {"date": "2026-06-25", "close": 5.0, "volume": 1291305.0}, {"date": "2026-06-26", "close": 4.98, "volume": 1307713.0}, {"date": "2026-06-29", "close": 5.03, "volume": 1607130.0}, {"date": "2026-06-30", "close": 4.91, "volume": 2096961.0}, {"date": "2026-07-01", "close": 4.86, "volume": 1732097.0}, {"date": "2026-07-02", "close": 4.83, "volume": 1392487.0}, {"date": "2026-07-03", "close": 4.75, "volume": 1297096.0}, {"date": "2026-07-06", "close": 4.77, "volume": 1000707.0}, {"date": "2026-07-07", "close": 4.79, "volume": 822786.0}, {"date": "2026-07-08", "close": 4.77, "volume": 957844.0}, {"date": "2026-07-09", "close": 4.85, "volume": 2490250.0}, {"date": "2026-07-10", "close": 4.86, "volume": 1546869.0}, {"date": "2026-07-13", "close": 4.94, "volume": 1316428.0}, {"date": "2026-07-14", "close": 4.91, "volume": 1332130.0}, {"date": "2026-07-15", "close": 4.91, "volume": 1212384.0}, {"date": "2026-07-16", "close": 4.97, "volume": 1370118.0}, {"date": "2026-07-17", "close": 5.02, "volume": 1229617.0}, {"date": "2026-07-20", "close": 5.23, "volume": 3249753.0}, {"date": "2026-07-21", "close": 5.25, "volume": 2235979.0}, {"date": "2026-07-22", "close": 5.25, "volume": 1871557.0}, {"date": "2026-07-23", "close": 5.4, "volume": 2939435.0}, {"date": "2026-07-24", "close": 5.45, "volume": 1268467.0}, {"date": "2026-07-27", "close": 5.52, "volume": 1381644.0}, {"date": "2026-07-28", "close": 5.74, "volume": 3114744.0}, {"date": "2026-07-29", "close": 5.75, "volume": 2277658.0}, {"date": "2026-07-30", "close": 5.64, "volume": 1807513.0}, {"date": "2026-07-31", "close": 5.59, "volume": 1834465.0}, {"date": "2026-08-03", "close": 5.66, "volume": 1000879.0}, {"date": "2026-08-04", "close": 5.53, "volume": 1977271.0}, {"date": "2026-08-05", "close": 5.41, "volume": 1739288.0}, {"date": "2026-08-06", "close": 5.45, "volume": 916430.0}, {"date": "2026-08-07", "close": 5.48, "volume": 890193.0}, {"date": "2026-08-10", "close": 5.47, "volume": 662340.0}, {"date": "2026-08-11", "close": 5.4, "volume": 1479294.0}, {"date": "2026-08-12", "close": 5.43, "volume": 1118738.0}, {"date": "2026-08-13", "close": 5.43, "volume": 1529013.0}, {"date": "2026-08-14", "close": 5.4, "volume": 818631.0}, {"date": "2026-08-17", "close": 5.43, "volume": 1375518.0}, {"date": "2026-08-18", "close": 5.51, "volume": 1385725.0}, {"date": "2026-08-19", "close": 5.66, "volume": 2156347.0}, {"date": "2026-08-20", "close": 5.61, "volume": 1327955.0}, {"date": "2026-08-21", "close": 5.59, "volume": 835620.0}, {"date": "2026-08-24", "close": 5.73, "volume": 1113286.0}, {"date": "2026-08-25", "close": 5.93, "volume": 1799302.0}, {"date": "2026-08-26", "close": 5.8, "volume": 1320046.0}, {"date": "2026-08-27", "close": 6.06, "volume": 2467654.0}, {"date": "2026-08-28", "close": 6.23, "volume": 1975021.0}, {"date": "2026-08-31", "close": 6.18, "volume": 2283680.0}, {"date": "2026-09-01", "close": 6.26, "volume": 3119630.0}, {"date": "2026-09-02", "close": 6.95, "volume": 3901011.0}, {"date": "2026-09-03", "close": 7.03, "volume": 2871398.0}, {"date": "2026-09-04", "close": 6.81, "volume": 2321388.0}, {"date": "2026-09-07", "close": 6.85, "volume": 1767535.0}, {"date": "2026-09-08", "close": 6.91, "volume": 2674109.0}, {"date": "2026-09-09", "close": 6.94, "volume": 1812590.0}, {"date": "2026-09-10", "close": 6.66, "volume": 3071280.0}, {"date": "2026-09-11", "close": 6.55, "volume": 2443427.0}, {"date": "2026-09-14", "close": 6.54, "volume": 1538308.0}, {"date": "2026-09-15", "close": 6.62, "volume": 1276983.0}, {"date": "2026-09-16", "close": 6.52, "volume": 1562701.0}, {"date": "2026-09-17", "close": 6.59, "volume": 1032484.0}, {"date": "2026-09-18", "close": 6.56, "volume": 7366279.0}], "refreshing": true}