{"ticker": "HVN", "overview": {"name": "Harvey Norman Holdings Limited", "country": "Australia", "industry": "Consumer Discretionary 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": "HVN", "has_prices": true, "as_of": "2026-09-18", "last": 4.1, "prev_close": 4.17, "change": -0.07000000000000028, "change_pct": -0.016786570743405345, "session_volume": 7813942.0, "vwap_5": 4.141424916339233, "vwap_20": 4.258931320091099, "vwap_60": 4.545404533825577, "vwap_250": 5.515332724978966, "high_52w": 7.58, "low_52w": 4.1, "avg_volume_20": 3134108.7, "sessions": 400, "market_cap": {"value": 5195847747.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03142641", "src": "ASX", "ticker": "HVN", "cik": "", "company": "Harvey Norman Holdings Limited", "company_raw": "Harvey Norman Holdings Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on HVN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142641", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58550}, {"id": "ASX-03140923", "src": "ASX", "ticker": "HVN", "cik": "", "company": "Harvey Norman Holdings Limited", "company_raw": "Harvey Norman Holdings Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on HVN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140923", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65750}, {"id": "ASX-03136454", "src": "ASX", "ticker": "HVN", "cik": "", "company": "Harvey Norman Holdings Limited", "company_raw": "Harvey Norman Holdings Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on HVN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136454", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81590}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132395-2A1695609", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/hvn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-29", "source_url": "https://www.marketindex.com.au/asx/hvn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-28", "source_url": "https://www.marketindex.com.au/asx/hvn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-18", "source_url": "https://www.marketindex.com.au/asx/hvn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-15", "source_url": "https://www.marketindex.com.au/asx/hvn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-09", "source_url": "https://www.marketindex.com.au/asx/hvn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-08", "source_url": "https://www.marketindex.com.au/asx/hvn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-02", "source_url": "https://www.marketindex.com.au/asx/hvn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-13", "source_url": "https://www.marketindex.com.au/asx/hvn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-02", "source_url": "https://www.marketindex.com.au/asx/hvn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-01", "source_url": "https://www.marketindex.com.au/asx/hvn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-22", "source_url": "https://www.marketindex.com.au/asx/hvn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-28", "source_url": "https://www.marketindex.com.au/asx/hvn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-21", "source_url": "https://www.marketindex.com.au/asx/hvn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-20", "source_url": "https://www.marketindex.com.au/asx/hvn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-20", "source_url": "https://www.marketindex.com.au/asx/hvn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-20", "source_url": "https://www.marketindex.com.au/asx/hvn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-04", "source_url": "https://www.marketindex.com.au/asx/hvn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-21", "source_url": "https://www.marketindex.com.au/asx/hvn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-22", "source_url": "https://www.marketindex.com.au/asx/hvn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-24", "source_url": "https://www.marketindex.com.au/asx/hvn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-30", "source_url": "https://www.marketindex.com.au/asx/hvn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-08", "source_url": "https://www.marketindex.com.au/asx/hvn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-04", "source_url": "https://www.marketindex.com.au/asx/hvn", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-21", "form": "Notice Of Meeting", "title": "2026 Notice of Meeting and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151528-2A1705489"}, {"date": "2026-09-27", "form": "Notice Of Meeting", "title": "Key Dates For Shareholders 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140482-2A1699698"}, {"date": "2026-09-22", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138582-2A1698588"}, {"date": "2026-09-17", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136864-2A1697819"}, {"date": "2026-09-06", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132395-2A1695609"}, {"date": "2026-09-06", "form": "Issued Capital", "title": "Notification of cessation of securities - HVN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132388-2A1695607"}, {"date": "2026-08-27", "form": "Periodic Reports", "title": "Corporate Governance Statement FY26", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127989-2A1693084"}], "performance": {"ticker": "HVN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-06", "close": 0.0624096, "volume": 288417.0}, {"date": "1990-08-07", "close": 0.0624096, "volume": null}, {"date": "1990-08-08", "close": 0.0624096, "volume": null}, {"date": "1990-08-09", "close": 0.0624096, "volume": null}, {"date": "1990-08-10", "close": 0.0624096, "volume": null}, {"date": "1990-08-13", "close": 0.0624096, "volume": null}, {"date": "1990-08-14", "close": 0.0624096, "volume": null}, {"date": "1990-08-15", "close": 0.0624096, "volume": null}, {"date": "1990-08-16", "close": 0.0624096, "volume": null}, {"date": "1990-08-17", "close": 0.0624096, "volume": null}, {"date": "1990-08-20", "close": 0.0624096, "volume": null}, {"date": "1990-08-21", "close": 0.05928912, "volume": 28842.0}, {"date": "1990-08-22", "close": 0.05928912, "volume": 14421.0}, {"date": "1990-08-23", "close": 0.05928912, "volume": 115367.0}, {"date": "1990-08-24", "close": 0.0589424, "volume": 115367.0}, {"date": "1990-08-27", "close": 0.0589424, "volume": 144209.0}, {"date": "1990-08-28", "close": 0.0589424, "volume": 115367.0}, {"date": "1990-08-29", "close": 0.0589424, "volume": null}, {"date": "1990-08-30", "close": 0.05928912, "volume": 28842.0}, {"date": "1990-08-31", "close": 0.05928912, "volume": null}, {"date": "1990-09-03", "close": 0.060676, "volume": 86525.0}, {"date": "1990-09-04", "close": 0.06102272, "volume": 28842.0}, {"date": "1990-09-05", "close": 0.0624096, "volume": 576834.0}, {"date": "1990-09-06", "close": 0.0624096, "volume": null}, {"date": "1990-09-07", "close": 0.0624096, "volume": null}, {"date": "1990-09-10", "close": 0.0624096, "volume": null}, {"date": "1990-09-11", "close": 0.0624096, "volume": 3172589.0}, {"date": "1990-09-12", "close": 0.06136944, "volume": 57683.0}, {"date": "1990-09-13", "close": 0.06136944, "volume": 28842.0}, {"date": "1990-09-14", "close": 0.06136944, "volume": null}, {"date": "1990-09-17", "close": 0.06136944, "volume": null}, {"date": "1990-09-18", "close": 0.06136944, "volume": null}, {"date": "1990-09-19", "close": 0.0624096, "volume": 28842.0}, {"date": "1990-09-20", "close": 0.0624096, "volume": 144209.0}, {"date": "1990-09-21", "close": 0.0624096, "volume": null}, {"date": "1990-09-24", "close": 0.0624096, "volume": null}, {"date": "1990-09-25", "close": 0.0624096, "volume": null}, {"date": "1990-09-26", "close": 0.0624096, "volume": 374942.0}, {"date": "1990-09-27", "close": 0.06136944, "volume": 230734.0}, {"date": "1990-09-28", "close": 0.06136944, "volume": 28842.0}, {"date": "1990-10-01", "close": 0.06136944, "volume": null}, {"date": "1990-10-02", "close": 0.06171616, "volume": 28842.0}, {"date": "1990-10-03", "close": 0.0624096, "volume": 115367.0}, {"date": "1990-10-04", "close": 0.0624096, "volume": null}, {"date": "1990-10-05", "close": 0.0624096, "volume": null}, {"date": "1990-10-08", "close": 0.06310304, "volume": 100946.0}, {"date": "1990-10-09", "close": 0.06310304, "volume": 28842.0}, {"date": "1990-10-10", "close": 0.06310304, "volume": 72104.0}, {"date": "1990-10-11", "close": 0.06310304, "volume": null}, {"date": "1990-10-12", "close": 0.06310304, "volume": 158629.0}, {"date": "1990-10-15", "close": 0.06310304, "volume": null}, {"date": "1990-10-16", "close": 0.06310304, "volume": null}, {"date": "1990-10-17", "close": 0.06448992, "volume": 8653.0}, {"date": "1990-10-18", "close": 0.06448992, "volume": 20189.0}, {"date": "1990-10-19", "close": 0.06448992, "volume": null}, {"date": "1990-10-22", "close": 0.06448992, "volume": 66336.0}, {"date": "1990-10-23", "close": 0.06448992, "volume": null}, {"date": "1990-10-24", "close": 0.06448992, "volume": null}, {"date": "1990-10-25", "close": 0.06448992, "volume": null}, {"date": "1990-10-26", "close": 0.06448992, "volume": null}, {"date": "1990-10-29", "close": 0.06448992, "volume": null}, {"date": "1990-10-30", "close": 0.06448992, "volume": null}, {"date": "1990-10-31", "close": 0.0641432, "volume": 57683.0}, {"date": "1990-11-01", "close": 0.0641432, "volume": null}, {"date": "1990-11-02", "close": 0.06518336, "volume": 5768.0}, {"date": "1990-11-05", "close": 0.06518336, "volume": null}, {"date": "1990-11-06", "close": 0.06518336, "volume": null}, {"date": "1990-11-07", "close": 0.06518336, "volume": null}, {"date": "1990-11-08", "close": 0.0624096, "volume": 697970.0}, {"date": "1990-11-09", "close": 0.0624096, "volume": null}, {"date": "1990-11-12", "close": 0.0624096, "volume": null}, {"date": "1990-11-13", "close": 0.0624096, "volume": null}, {"date": "1990-11-14", "close": 0.060676, "volume": 100946.0}, {"date": "1990-11-15", "close": 0.060676, "volume": null}, {"date": "1990-11-16", "close": 0.060676, "volume": null}, {"date": "1990-11-19", "close": 0.060676, "volume": null}, {"date": "1990-11-20", "close": 0.0624096, "volume": 28842.0}, {"date": "1990-11-21", "close": 0.0624096, "volume": null}, {"date": "1990-11-22", "close": 0.0624096, "volume": null}, {"date": "1990-11-23", "close": 0.0624096, "volume": null}, {"date": "1990-11-26", "close": 0.0624096, "volume": null}, {"date": "1990-11-27", "close": 0.0624096, "volume": null}, {"date": "1990-11-28", "close": 0.0624096, "volume": null}, {"date": "1990-11-29", "close": 0.0624096, "volume": null}, {"date": "1990-11-30", "close": 0.06310304, "volume": 1442086.0}, {"date": "1990-12-03", "close": 0.06310304, "volume": null}, {"date": "1990-12-04", "close": 0.06310304, "volume": null}, {"date": "1990-12-05", "close": 0.06310304, "volume": null}, {"date": "1990-12-06", "close": 0.06310304, "volume": null}, {"date": "1990-12-07", "close": 0.06310304, "volume": null}, {"date": "1990-12-10", "close": 0.06310304, "volume": null}, {"date": "1990-12-11", "close": 0.06310304, "volume": null}, {"date": "1990-12-12", "close": 0.06310304, "volume": null}, {"date": "1990-12-13", "close": 0.06310304, "volume": null}, {"date": "1990-12-14", "close": 0.06310304, "volume": null}, {"date": "1990-12-17", "close": 0.06310304, "volume": null}, {"date": "1990-12-18", "close": 0.06310304, "volume": 86525.0}, {"date": "1990-12-19", "close": 0.06310304, "volume": null}, {"date": "1990-12-20", "close": 0.06310304, "volume": null}, {"date": "1990-12-21", "close": 0.06310304, "volume": null}, {"date": "1990-12-24", "close": 0.06310304, "volume": null}, {"date": "1990-12-25", "close": 0.06310304, "volume": null}, {"date": "1990-12-26", "close": 0.06310304, "volume": null}, {"date": "1990-12-27", "close": 0.06310304, "volume": null}, {"date": "1990-12-28", "close": 0.06310304, "volume": null}, {"date": "1990-12-31", "close": 0.06310304, "volume": null}, {"date": "1991-01-01", "close": 0.06310304, "volume": null}, {"date": "1991-01-02", "close": 0.06310304, "volume": null}, {"date": "1991-01-03", "close": 0.06310304, "volume": null}, {"date": "1991-01-04", "close": 0.06310304, "volume": null}, {"date": "1991-01-07", "close": 0.06310304, "volume": 57683.0}, {"date": "1991-01-08", "close": 0.06310304, "volume": null}, {"date": "1991-01-09", "close": 0.06310304, "volume": null}, {"date": "1991-01-10", "close": 0.06310304, "volume": null}, {"date": "1991-01-11", "close": 0.06310304, "volume": 80757.0}, {"date": "1991-01-14", "close": 0.06310304, "volume": 28842.0}, {"date": "1991-01-15", "close": 0.06310304, "volume": 28842.0}, {"date": "1991-01-16", "close": 0.06310304, "volume": null}, {"date": "1991-01-17", "close": 0.06310304, "volume": null}, {"date": "1991-01-18", "close": 0.06310304, "volume": null}, {"date": "1991-01-21", "close": 0.06310304, "volume": null}, {"date": "1991-01-22", "close": 0.06310304, "volume": null}, {"date": "1991-01-23", "close": 0.06310304, "volume": null}, {"date": "1991-01-24", "close": 0.06310304, "volume": null}, {"date": "1991-01-25", "close": 0.06310304, "volume": null}, {"date": "1991-01-28", "close": 0.06310304, "volume": null}, {"date": "1991-01-29", "close": 0.06310304, "volume": null}, {"date": "1991-01-30", "close": 0.06310304, "volume": null}, {"date": "1991-01-31", "close": 0.06310304, "volume": null}, {"date": "1991-02-01", "close": 0.06310304, "volume": null}, {"date": "1991-02-04", "close": 0.06310304, "volume": 288417.0}, {"date": "1991-02-05", "close": 0.06310304, "volume": null}, {"date": "1991-02-06", "close": 0.06310304, "volume": null}, {"date": "1991-02-07", "close": 0.06310304, "volume": null}, {"date": "1991-02-08", "close": 0.06310304, "volume": null}, {"date": "1991-02-11", "close": 0.06310304, "volume": null}, {"date": "1991-02-12", "close": 0.06310304, "volume": null}, {"date": "1991-02-13", "close": 0.0641432, "volume": 28842.0}, {"date": "1991-02-14", "close": 0.0641432, "volume": null}, {"date": "1991-02-15", "close": 0.069344, "volume": 576834.0}, {"date": "1991-02-18", "close": 0.069344, "volume": null}, {"date": "1991-02-19", "close": 0.069344, "volume": null}, {"date": "1991-02-20", "close": 0.069344, "volume": 86525.0}, {"date": "1991-02-21", "close": 0.0710776, "volume": 86525.0}, {"date": "1991-02-22", "close": 0.0710776, "volume": null}, {"date": "1991-02-25", "close": 0.0710776, "volume": null}, {"date": "1991-02-26", "close": 0.0710776, "volume": null}, {"date": "1991-02-27", "close": 0.0710776, "volume": null}, {"date": "1991-02-28", "close": 0.0710776, "volume": null}, {"date": "1991-03-01", "close": 0.07003744, "volume": 43263.0}, {"date": "1991-03-04", "close": 0.07003744, "volume": null}, {"date": "1991-03-05", "close": 0.07003744, "volume": null}, {"date": "1991-03-06", "close": 0.0728112, "volume": 115367.0}, {"date": "1991-03-07", "close": 0.0728112, "volume": null}, {"date": "1991-03-08", "close": 0.07350464, "volume": 144209.0}, {"date": "1991-03-11", "close": 0.07350464, "volume": null}, {"date": "1991-03-12", "close": 0.0762784, "volume": 28842.0}, {"date": "1991-03-13", "close": 0.078012, "volume": 43263.0}, {"date": "1991-03-14", "close": 0.078012, "volume": 72104.0}, {"date": "1991-03-15", "close": 0.078012, "volume": null}, {"date": "1991-03-18", "close": 0.078012, "volume": null}, {"date": "1991-03-19", "close": 0.0814792, "volume": 340332.0}, {"date": "1991-03-20", "close": 0.0832128, "volume": 28842.0}, {"date": "1991-03-21", "close": 0.08390624, "volume": 86525.0}, {"date": "1991-03-22", "close": 0.08668, "volume": 86525.0}, {"date": "1991-03-25", "close": 0.08668, "volume": 317259.0}, {"date": "1991-03-26", "close": 0.08668, "volume": null}, {"date": "1991-03-27", "close": 0.08633328, "volume": 14421.0}, {"date": "1991-03-28", "close": 0.08633328, "volume": null}, {"date": "1991-03-29", "close": 0.08633328, "volume": null}, {"date": "1991-04-01", "close": 0.08633328, "volume": null}, {"date": "1991-04-02", "close": 0.08633328, "volume": null}, {"date": "1991-04-03", "close": 0.08633328, "volume": null}, {"date": "1991-04-04", "close": 0.0762784, "volume": 158629.0}, {"date": "1991-04-05", "close": 0.0762784, "volume": null}, {"date": "1991-04-08", "close": 0.0797456, "volume": 89409.0}, {"date": "1991-04-09", "close": 0.0797456, "volume": null}, {"date": "1991-04-10", "close": 0.0797456, "volume": null}, {"date": "1991-04-11", "close": 0.0814792, "volume": 207660.0}, {"date": "1991-04-12", "close": 0.0814792, "volume": 314375.0}, {"date": "1991-04-15", "close": 0.0814792, "volume": null}, {"date": "1991-04-16", "close": 0.0814792, "volume": null}, {"date": "1991-04-17", "close": 0.0814792, "volume": null}, {"date": "1991-04-18", "close": 0.0832128, "volume": 426857.0}, {"date": "1991-04-19", "close": 0.0832128, "volume": 83641.0}, {"date": "1991-04-22", "close": 0.0832128, "volume": null}, {"date": "1991-04-23", "close": 0.0832128, "volume": 175934.0}, {"date": "1991-04-24", "close": 0.0832128, "volume": 89409.0}, {"date": "1991-04-25", "close": 0.0832128, "volume": null}, {"date": "1991-04-26", "close": 0.0832128, "volume": 259575.0}, {"date": "1991-04-29", "close": 0.0849464, "volume": 28842.0}, {"date": "1991-04-30", "close": 0.0849464, "volume": null}, {"date": "1991-05-01", "close": 0.08390624, "volume": 1413244.0}, {"date": "1991-05-02", "close": 0.0849464, "volume": 403784.0}, {"date": "1991-05-03", "close": 0.0849464, "volume": null}, {"date": "1991-05-06", "close": 0.08563984, "volume": 28842.0}, {"date": "1991-05-07", "close": 0.08668, "volume": 115367.0}, {"date": "1991-05-08", "close": 0.08737344, "volume": 57683.0}, {"date": "1991-05-09", "close": 0.08737344, "volume": null}, {"date": "1991-05-10", "close": 0.08737344, "volume": null}, {"date": "1991-05-13", "close": 0.08737344, "volume": null}, {"date": "1991-05-14", "close": 0.08668, "volume": 772958.0}, {"date": "1991-05-15", "close": 0.08668, "volume": 57683.0}, {"date": "1991-05-16", "close": 0.08668, "volume": null}, {"date": "1991-05-17", "close": 0.08668, "volume": 865251.0}, {"date": "1991-05-20", "close": 0.08668, "volume": null}, {"date": "1991-05-21", "close": 0.08668, "volume": null}, {"date": "1991-05-22", "close": 0.08668, "volume": null}, {"date": "1991-05-23", "close": 0.08668, "volume": null}, {"date": "1991-05-24", "close": 0.09084064, "volume": 57683.0}, {"date": "1991-05-27", "close": 0.0918808, "volume": 28842.0}, {"date": "1991-05-28", "close": 0.0918808, "volume": null}, {"date": "1991-05-29", "close": 0.0918808, "volume": null}, {"date": "1991-05-30", "close": 0.0918808, "volume": null}, {"date": "1991-05-31", "close": 0.0936144, "volume": 28842.0}, {"date": "1991-06-03", "close": 0.0936144, "volume": null}, {"date": "1991-06-04", "close": 0.0936144, "volume": 173050.0}, {"date": "1991-06-05", "close": 0.09430784, "volume": 28842.0}, {"date": "1991-06-06", "close": 0.09430784, "volume": null}, {"date": "1991-06-07", "close": 0.09430784, "volume": null}, {"date": "1991-06-10", "close": 0.09430784, "volume": null}, {"date": "1991-06-11", "close": 0.09430784, "volume": null}, {"date": "1991-06-12", "close": 0.09430784, "volume": null}, {"date": "1991-06-13", "close": 0.09430784, "volume": null}, {"date": "1991-06-14", "close": 0.09430784, "volume": null}, {"date": "1991-06-17", "close": 0.09430784, "volume": 86525.0}, {"date": "1991-06-18", "close": 0.09430784, "volume": null}, {"date": "1991-06-19", "close": 0.09430784, "volume": null}, {"date": "1991-06-20", "close": 0.095348, "volume": 481657.0}, {"date": "1991-06-21", "close": 0.095348, "volume": null}, {"date": "1991-06-24", "close": 0.095348, "volume": null}, {"date": "1991-06-25", "close": 0.095348, "volume": null}, {"date": "1991-06-26", "close": 0.095348, "volume": null}, {"date": "1991-06-27", "close": 0.0970816, "volume": 28842.0}, {"date": "1991-06-28", "close": 0.0970816, "volume": null}, {"date": "1991-07-01", "close": 0.0970816, "volume": null}, {"date": "1991-07-02", "close": 0.0970816, "volume": null}, {"date": "1991-07-03", "close": 0.0970816, "volume": null}, {"date": "1991-07-04", "close": 0.09777504, "volume": 28842.0}, {"date": "1991-07-05", "close": 0.09777504, "volume": null}, {"date": "1991-07-08", "close": 0.09777504, "volume": 14421.0}, {"date": "1991-07-09", "close": 0.1005488, "volume": 490309.0}, {"date": "1991-07-10", "close": 0.1005488, "volume": 86525.0}, {"date": "1991-07-11", "close": 0.1005488, "volume": null}, {"date": "1991-07-12", "close": 0.1005488, "volume": null}, {"date": "1991-07-15", "close": 0.1005488, "volume": null}, {"date": "1991-07-16", "close": 0.1005488, "volume": null}, {"date": "1991-07-17", "close": 0.1005488, "volume": 57683.0}, {"date": "1991-07-18", "close": 0.09950864, "volume": 1240194.0}, {"date": "1991-07-19", "close": 0.09950864, "volume": null}, {"date": "1991-07-22", "close": 0.0988152, "volume": 115367.0}, {"date": "1991-07-23", "close": 0.1005488, "volume": 634518.0}, {"date": "1991-07-24", "close": 0.1005488, "volume": null}, {"date": "1991-07-25", "close": 0.1005488, "volume": null}, {"date": "1991-07-26", "close": 0.1005488, "volume": null}, {"date": "1991-07-29", "close": 0.1005488, "volume": null}, {"date": "1991-07-30", "close": 0.1022824, "volume": 17305.0}, {"date": "1991-07-31", "close": 0.1022824, "volume": 660475.0}, {"date": "1991-08-01", "close": 0.1022824, "volume": 28842.0}, {"date": "1991-08-02", "close": 0.1022824, "volume": null}, {"date": "1991-08-05", "close": 0.1022824, "volume": null}, {"date": "1991-08-06", "close": 0.1022824, "volume": null}, {"date": "1991-08-07", "close": 0.1022824, "volume": null}, {"date": "1991-08-08", "close": 0.1022824, "volume": 173050.0}, {"date": "1991-08-09", "close": 0.1022824, "volume": null}, {"date": "1991-08-12", "close": 0.1022824, "volume": 57683.0}, {"date": "1991-08-13", "close": 0.1022824, "volume": null}, {"date": "1991-08-14", "close": 0.1022824, "volume": null}, {"date": "1991-08-15", "close": 0.1022824, "volume": null}, {"date": "1991-08-16", "close": 0.1022824, "volume": null}, {"date": "1991-08-19", "close": 0.1005488, "volume": 28842.0}, {"date": "1991-08-20", "close": 0.1005488, "volume": null}, {"date": "1991-08-21", "close": 0.1005488, "volume": null}, {"date": "1991-08-22", "close": 0.1005488, "volume": null}, {"date": "1991-08-23", "close": 0.1005488, "volume": null}, {"date": "1991-08-26", "close": 0.1005488, "volume": null}, {"date": "1991-08-27", "close": 0.1005488, "volume": null}, {"date": "1991-08-28", "close": 0.0988152, "volume": 28842.0}, {"date": "1991-08-29", "close": 0.0988152, "volume": null}, {"date": "1991-08-30", "close": 0.0988152, "volume": null}, {"date": "1991-09-02", "close": 0.0988152, "volume": null}, {"date": "1991-09-03", "close": 0.0988152, "volume": null}, {"date": "1991-09-04", "close": 0.0988152, "volume": null}, {"date": "1991-09-05", "close": 0.0988152, "volume": null}, {"date": "1991-09-06", "close": 0.0988152, "volume": 28842.0}, {"date": "1991-09-09", "close": 0.0988152, "volume": null}, {"date": "1991-09-10", "close": 0.0988152, "volume": null}, {"date": "1991-09-11", "close": 0.1005488, "volume": 14421.0}, {"date": "1991-09-12", "close": 0.1005488, "volume": null}, {"date": "1991-09-13", "close": 0.104016, "volume": 86525.0}, {"date": "1991-09-16", "close": 0.1005488, "volume": 2884.0}, {"date": "1991-09-17", "close": 0.1005488, "volume": null}, {"date": "1991-09-18", "close": 0.1005488, "volume": null}, {"date": "1991-09-19", "close": 0.104016, "volume": 28842.0}, {"date": "1991-09-20", "close": 0.104016, "volume": null}, {"date": "1991-09-23", "close": 0.104016, "volume": 28842.0}, {"date": "1991-09-24", "close": 0.104016, "volume": null}, {"date": "1991-09-25", "close": 0.104016, "volume": 14421.0}, {"date": "1991-09-26", "close": 0.1074832, "volume": 57683.0}, {"date": "1991-09-27", "close": 0.1074832, "volume": null}, {"date": "1991-09-30", "close": 0.1109504, "volume": 28842.0}, {"date": "1991-10-01", "close": 0.11164384, "volume": 141324.0}, {"date": "1991-10-02", "close": 0.1144176, "volume": 115367.0}, {"date": "1991-10-03", "close": 0.121352, "volume": 219197.0}, {"date": "1991-10-04", "close": 0.1248192, "volume": 124019.0}, {"date": "1991-10-07", "close": 0.1248192, "volume": null}, {"date": "1991-10-08", "close": 0.1282864, "volume": 86525.0}, {"date": "1991-10-09", "close": 0.1317536, "volume": 8653.0}, {"date": "1991-10-10", "close": 0.1352208, "volume": 519151.0}, {"date": "1991-10-11", "close": 0.1352208, "volume": 86525.0}, {"date": "1991-10-14", "close": 0.1352208, "volume": 57683.0}, {"date": "1991-10-15", "close": 0.1352208, "volume": null}, {"date": "1991-10-16", "close": 0.1352208, "volume": 389363.0}, {"date": "1991-10-17", "close": 0.138688, "volume": 115367.0}, {"date": "1991-10-18", "close": 0.13938144, "volume": 100946.0}, {"date": "1991-10-21", "close": 0.138688, "volume": 360521.0}, {"date": "1991-10-22", "close": 0.1421552, "volume": 57683.0}, {"date": "1991-10-23", "close": 0.1421552, "volume": 29043609.0}, {"date": "1991-10-24", "close": 0.1421552, "volume": 922935.0}, {"date": "1991-10-25", "close": 0.1421552, "volume": 72104.0}, {"date": "1991-10-28", "close": 0.138688, "volume": 86525.0}, {"date": "1991-10-29", "close": 0.138688, "volume": null}, {"date": "1991-10-30", "close": 0.1421552, "volume": 894093.0}, {"date": "1991-10-31", "close": 0.1421552, "volume": null}, {"date": "1991-11-01", "close": 0.138688, "volume": 836410.0}, {"date": "1991-11-04", "close": 0.1421552, "volume": 115367.0}, {"date": "1991-11-05", "close": 0.1456224, "volume": 894093.0}, {"date": "1991-11-06", "close": 0.1456224, "volume": null}, {"date": "1991-11-07", "close": 0.1456224, "volume": 259575.0}, {"date": "1991-11-08", "close": 0.1456224, "volume": null}, {"date": "1991-11-11", "close": 0.1456224, "volume": null}, {"date": "1991-11-12", "close": 0.14631584, "volume": 92293.0}, {"date": "1991-11-13", "close": 0.14631584, "volume": null}, {"date": "1991-11-14", "close": 0.1490896, "volume": 57683.0}, {"date": "1991-11-15", "close": 0.1490896, "volume": 28842.0}, {"date": "1991-11-18", "close": 0.1490896, "volume": null}, {"date": "1991-11-19", "close": 0.1490896, "volume": null}, {"date": "1991-11-20", "close": 0.1490896, "volume": 3172589.0}, {"date": "1991-11-21", "close": 0.1490896, "volume": 28842.0}, {"date": "1991-11-22", "close": 0.1490896, "volume": null}, {"date": "1991-11-25", "close": 0.147356, "volume": 74988.0}, {"date": "1991-11-26", "close": 0.1438888, "volume": 288417.0}, {"date": "1991-11-27", "close": 0.1438888, "volume": null}, {"date": "1991-11-28", "close": 0.1438888, "volume": null}, {"date": "1991-11-29", "close": 0.1438888, "volume": 43263.0}, {"date": "1991-12-02", "close": 0.1438888, "volume": null}, {"date": "1991-12-03", "close": 0.1438888, "volume": null}, {"date": "1991-12-04", "close": 0.1438888, "volume": null}, {"date": "1991-12-05", "close": 0.138688, "volume": 43263.0}, {"date": "1991-12-06", "close": 0.138688, "volume": null}, {"date": "1991-12-09", "close": 0.138688, "volume": null}, {"date": "1991-12-10", "close": 0.1352208, "volume": 40378.0}, {"date": "1991-12-11", "close": 0.1352208, "volume": 20189.0}, {"date": "1991-12-12", "close": 0.1352208, "volume": 14421.0}, {"date": "1991-12-13", "close": 0.13002, "volume": 86525.0}, {"date": "1991-12-16", "close": 0.13002, "volume": 3576373.0}, {"date": "1991-12-17", "close": 0.13002, "volume": 57683.0}, {"date": "1991-12-18", "close": 0.13002, "volume": null}, {"date": "1991-12-19", "close": 0.138688, "volume": 92293.0}, {"date": "1991-12-20", "close": 0.138688, "volume": null}, {"date": "1991-12-23", "close": 0.13002, "volume": 28842.0}, {"date": "1991-12-24", "close": 0.13002, "volume": null}, {"date": "1991-12-25", "close": 0.13002, "volume": null}, {"date": "1991-12-26", "close": 0.13002, "volume": null}, {"date": "1991-12-27", "close": 0.138688, "volume": 115367.0}, {"date": "1991-12-30", "close": 0.138688, "volume": null}, {"date": "1991-12-31", "close": 0.1421552, "volume": 129788.0}, {"date": "1992-01-01", "close": 0.1421552, "volume": null}, {"date": "1992-01-02", "close": 0.1421552, "volume": 354753.0}, {"date": "1992-01-03", "close": 0.1404216, "volume": 346101.0}, {"date": "1992-01-06", "close": 0.14007488, "volume": 115367.0}, {"date": "1992-01-07", "close": 0.14076832, "volume": 2140055.0}, {"date": "1992-01-08", "close": 0.14076832, "volume": null}, {"date": "1992-01-09", "close": 0.1421552, "volume": 86525.0}, {"date": "1992-01-10", "close": 0.1421552, "volume": 126904.0}, {"date": "1992-01-13", "close": 0.1421552, "volume": null}, {"date": "1992-01-14", "close": 0.1421552, "volume": null}, {"date": "1992-01-15", "close": 0.14111504, "volume": 418205.0}, {"date": "1992-01-16", "close": 0.14146176, "volume": 158629.0}, {"date": "1992-01-17", "close": 0.1421552, "volume": 187471.0}, {"date": "1992-01-20", "close": 0.14180848, "volume": 11537.0}, {"date": "1992-01-21", "close": 0.1421552, "volume": 464352.0}, {"date": "1992-01-22", "close": 0.1421552, "volume": null}, {"date": "1992-01-23", "close": 0.1421552, "volume": null}, {"date": "1992-01-24", "close": 0.1421552, "volume": 11537.0}, {"date": "1992-01-27", "close": 0.1421552, "volume": null}, {"date": "1992-01-28", "close": 0.1421552, "volume": null}, {"date": "1992-01-29", "close": 0.1404216, "volume": 86525.0}, {"date": "1992-01-30", "close": 0.1404216, "volume": 72104.0}, {"date": "1992-01-31", "close": 0.1404216, "volume": 57683.0}, {"date": "1992-02-03", "close": 0.1404216, "volume": 201892.0}, {"date": "1992-02-04", "close": 0.1404216, "volume": null}, {"date": "1992-02-05", "close": 0.1404216, "volume": 28842.0}, {"date": "1992-02-06", "close": 0.1404216, "volume": null}, {"date": "1992-02-07", "close": 0.1404216, "volume": null}, {"date": "1992-02-10", "close": 0.1404216, "volume": 28842.0}, {"date": "1992-02-11", "close": 0.1404216, "volume": null}, {"date": "1992-02-12", "close": 0.1404216, "volume": 17305.0}, {"date": "1992-02-13", "close": 0.1404216, "volume": 144209.0}, {"date": "1992-02-14", "close": 0.1404216, "volume": null}, {"date": "1992-02-17", "close": 0.1404216, "volume": null}, {"date": "1992-02-18", "close": 0.1421552, "volume": 115367.0}, {"date": "1992-02-19", "close": 0.1421552, "volume": null}, {"date": "1992-02-20", "close": 0.1404216, "volume": 5768.0}, {"date": "1992-02-21", "close": 0.14146176, "volume": 173050.0}, {"date": "1992-02-24", "close": 0.1421552, "volume": 31726.0}, {"date": "1992-02-25", "close": 0.14146176, "volume": 28842.0}, {"date": "1992-02-26", "close": 0.14146176, "volume": null}, {"date": "1992-02-27", "close": 0.14146176, "volume": null}, {"date": "1992-02-28", "close": 0.14146176, "volume": null}, {"date": "1992-03-02", "close": 0.1421552, "volume": 28842.0}, {"date": "1992-03-03", "close": 0.1421552, "volume": null}, {"date": "1992-03-04", "close": 0.14146176, "volume": 28842.0}, {"date": "1992-03-05", "close": 0.14146176, "volume": null}, {"date": "1992-03-06", "close": 0.14146176, "volume": null}, {"date": "1992-03-09", "close": 0.1421552, "volume": 63452.0}, {"date": "1992-03-10", "close": 0.14146176, "volume": 28842.0}, {"date": "1992-03-11", "close": 0.14146176, "volume": null}, {"date": "1992-03-12", "close": 0.14146176, "volume": null}, {"date": "1992-03-13", "close": 0.14146176, "volume": null}, {"date": "1992-03-16", "close": 0.1421552, "volume": 51915.0}, {"date": "1992-03-17", "close": 0.1438888, "volume": 144209.0}, {"date": "1992-03-18", "close": 0.1438888, "volume": null}, {"date": "1992-03-19", "close": 0.1438888, "volume": null}, {"date": "1992-03-20", "close": 0.1421552, "volume": 11537.0}, {"date": "1992-03-23", "close": 0.1421552, "volume": null}, {"date": "1992-03-24", "close": 0.1421552, "volume": null}, {"date": "1992-03-25", "close": 0.1421552, "volume": 426857.0}, {"date": "1992-03-26", "close": 0.1421552, "volume": null}, {"date": "1992-03-27", "close": 0.14284864, "volume": 54799.0}, {"date": "1992-03-30", "close": 0.14284864, "volume": 112483.0}, {"date": "1992-03-31", "close": 0.14284864, "volume": 31726.0}, {"date": "1992-04-01", "close": 0.14284864, "volume": null}, {"date": "1992-04-02", "close": 0.14284864, "volume": 181703.0}, {"date": "1992-04-03", "close": 0.1438888, "volume": 152861.0}, {"date": "1992-04-06", "close": 0.1438888, "volume": 3028380.0}, {"date": "1992-04-07", "close": 0.1438888, "volume": null}, {"date": "1992-04-08", "close": 0.1421552, "volume": 46147.0}, {"date": "1992-04-09", "close": 0.1421552, "volume": 57683.0}, {"date": "1992-04-10", "close": 0.1421552, "volume": null}, {"date": "1992-04-13", "close": 0.1421552, "volume": null}, {"date": "1992-04-14", "close": 0.1421552, "volume": null}, {"date": "1992-04-15", "close": 0.1421552, "volume": null}, {"date": "1992-04-16", "close": 0.14250192, "volume": 57683.0}, {"date": "1992-04-17", "close": 0.14250192, "volume": null}, {"date": "1992-04-20", "close": 0.14250192, "volume": null}, {"date": "1992-04-21", "close": 0.1421552, "volume": 8516959.0}, {"date": "1992-04-22", "close": 0.1421552, "volume": 6864329.0}, {"date": "1992-04-23", "close": 0.1421552, "volume": null}, {"date": "1992-04-24", "close": 0.1421552, "volume": 5805838.0}, {"date": "1992-04-27", "close": 0.1421552, "volume": null}, {"date": "1992-04-28", "close": 0.1421552, "volume": 144209.0}, {"date": "1992-04-29", "close": 0.1438888, "volume": 86525.0}, {"date": "1992-04-30", "close": 0.1421552, "volume": 9229349.0}, {"date": "1992-05-01", "close": 0.1421552, "volume": 2163129.0}, {"date": "1992-05-04", "close": 0.1421552, "volume": null}, {"date": "1992-05-05", "close": 0.14423552, "volume": 100946.0}, {"date": "1992-05-06", "close": 0.14423552, "volume": null}, {"date": "1992-05-07", "close": 0.14423552, "volume": null}, {"date": "1992-05-08", "close": 0.1456224, "volume": 72104.0}, {"date": "1992-05-11", "close": 0.1456224, "volume": 259575.0}, {"date": "1992-05-12", "close": 0.1456224, "volume": null}, {"date": "1992-05-13", "close": 0.14770272, "volume": 28842.0}, {"date": "1992-05-14", "close": 0.147356, "volume": 161514.0}, {"date": "1992-05-15", "close": 0.147356, "volume": 40378.0}, {"date": "1992-05-18", "close": 0.147356, "volume": 57683.0}, {"date": "1992-05-19", "close": 0.147356, "volume": 83641.0}, {"date": "1992-05-20", "close": 0.147356, "volume": 2884.0}, {"date": "1992-05-21", "close": 0.147356, "volume": null}, {"date": "1992-05-22", "close": 0.147356, "volume": null}, {"date": "1992-05-25", "close": 0.147356, "volume": null}, {"date": "1992-05-26", "close": 0.147356, "volume": null}, {"date": "1992-05-27", "close": 0.1508232, "volume": 28842.0}, {"date": "1992-05-28", "close": 0.14978304, "volume": 288417.0}, {"date": "1992-05-29", "close": 0.14978304, "volume": null}, {"date": "1992-06-01", "close": 0.1508232, "volume": 288417.0}, {"date": "1992-06-02", "close": 0.1508232, "volume": null}, {"date": "1992-06-03", "close": 0.15186336, "volume": 320143.0}, {"date": "1992-06-04", "close": 0.15186336, "volume": null}, {"date": "1992-06-05", "close": 0.15186336, "volume": null}, {"date": "1992-06-08", "close": 0.15186336, "volume": null}, {"date": "1992-06-09", "close": 0.1525568, "volume": 276880.0}, {"date": "1992-06-10", "close": 0.1525568, "volume": null}, {"date": "1992-06-11", "close": 0.1490896, "volume": 184587.0}, {"date": "1992-06-12", "close": 0.1525568, "volume": 1470928.0}, {"date": "1992-06-15", "close": 0.1525568, "volume": 69220.0}, {"date": "1992-06-16", "close": 0.1490896, "volume": 1744924.0}, {"date": "1992-06-17", "close": 0.1490896, "volume": null}, {"date": "1992-06-18", "close": 0.1490896, "volume": null}, {"date": "1992-06-19", "close": 0.1490896, "volume": 86525.0}, {"date": "1992-06-22", "close": 0.1490896, "volume": null}, {"date": "1992-06-23", "close": 0.1490896, "volume": 164398.0}, {"date": "1992-06-24", "close": 0.1490896, "volume": null}, {"date": "1992-06-25", "close": 0.1490896, "volume": 158629.0}, {"date": "1992-06-26", "close": 0.1456224, "volume": 14421.0}, {"date": "1992-06-29", "close": 0.1456224, "volume": null}, {"date": "1992-06-30", "close": 0.1421552, "volume": 155745.0}, {"date": "1992-07-01", "close": 0.1421552, "volume": null}, {"date": "1992-07-02", "close": 0.1421552, "volume": null}, {"date": "1992-07-03", "close": 0.1421552, "volume": null}, {"date": "1992-07-06", "close": 0.1421552, "volume": null}, {"date": "1992-07-07", "close": 0.1421552, "volume": null}, {"date": "1992-07-08", "close": 0.1421552, "volume": null}, {"date": "1992-07-09", "close": 0.1421552, "volume": 576834.0}, {"date": "1992-07-10", "close": 0.1421552, "volume": 51915.0}, {"date": "1992-07-13", "close": 0.1421552, "volume": 158629.0}, {"date": "1992-07-14", "close": 0.1421552, "volume": null}, {"date": "1992-07-15", "close": 0.1421552, "volume": 46147.0}, {"date": "1992-07-16", "close": 0.1421552, "volume": null}, {"date": "1992-07-17", "close": 0.1421552, "volume": 28842.0}, {"date": "1992-07-20", "close": 0.1421552, "volume": null}, {"date": "1992-07-21", "close": 0.1421552, "volume": 144209.0}, {"date": "1992-07-22", "close": 0.1456224, "volume": 17305.0}, {"date": "1992-07-23", "close": 0.1456224, "volume": null}, {"date": "1992-07-24", "close": 0.1421552, "volume": 328796.0}, {"date": "1992-07-27", "close": 0.1421552, "volume": 63452.0}, {"date": "1992-07-28", "close": 0.1421552, "volume": null}, {"date": "1992-07-29", "close": 0.1421552, "volume": 28842.0}, {"date": "1992-07-30", "close": 0.1421552, "volume": null}, {"date": "1992-07-31", "close": 0.1421552, "volume": null}, {"date": "1992-08-03", "close": 0.1421552, "volume": null}, {"date": "1992-08-04", "close": 0.1421552, "volume": null}, {"date": "1992-08-05", "close": 0.1421552, "volume": 28842.0}, {"date": "1992-08-06", "close": 0.1421552, "volume": 121135.0}, {"date": "1992-08-07", "close": 0.1421552, "volume": null}, {"date": "1992-08-10", "close": 0.1421552, "volume": 92293.0}, {"date": "1992-08-11", "close": 0.1421552, "volume": 80757.0}, {"date": "1992-08-12", "close": 0.1421552, "volume": 126904.0}, {"date": "1992-08-13", "close": 0.1421552, "volume": 57683.0}, {"date": "1992-08-14", "close": 0.1421552, "volume": null}, {"date": "1992-08-17", "close": 0.1421552, "volume": null}, {"date": "1992-08-18", "close": 0.1421552, "volume": 28842.0}, {"date": "1992-08-19", "close": 0.1421552, "volume": 721043.0}, {"date": "1992-08-20", "close": 0.1421552, "volume": null}, {"date": "1992-08-21", "close": 0.1421552, "volume": null}, {"date": "1992-08-24", "close": 0.1421552, "volume": null}, {"date": "1992-08-25", "close": 0.1421552, "volume": null}, {"date": "1992-08-26", "close": 0.1421552, "volume": null}, {"date": "1992-08-27", "close": 0.1421552, "volume": null}, {"date": "1992-08-28", "close": 0.1352208, "volume": 302838.0}, {"date": "1992-08-31", "close": 0.1317536, "volume": 3172589.0}, {"date": "1992-09-01", "close": 0.1334872, "volume": 28842.0}, {"date": "1992-09-02", "close": 0.138688, "volume": 1442086.0}, {"date": "1992-09-03", "close": 0.138688, "volume": null}, {"date": "1992-09-04", "close": 0.1352208, "volume": 173050.0}, {"date": "1992-09-07", "close": 0.1352208, "volume": null}, {"date": "1992-09-08", "close": 0.1352208, "volume": null}, {"date": "1992-09-09", "close": 0.1352208, "volume": null}, {"date": "1992-09-10", "close": 0.1352208, "volume": 201892.0}, {"date": "1992-09-11", "close": 0.1352208, "volume": null}, {"date": "1992-09-14", "close": 0.1352208, "volume": null}, {"date": "1992-09-15", "close": 0.138688, "volume": 591255.0}, {"date": "1992-09-16", "close": 0.138688, "volume": null}, {"date": "1992-09-17", "close": 0.138688, "volume": null}, {"date": "1992-09-18", "close": 0.138688, "volume": 937356.0}, {"date": "1992-09-21", "close": 0.138688, "volume": 43263.0}, {"date": "1992-09-22", "close": 0.13730112, "volume": 245155.0}, {"date": "1992-09-23", "close": 0.1369544, "volume": 213429.0}, {"date": "1992-09-24", "close": 0.1369544, "volume": 2884.0}, {"date": "1992-09-25", "close": 0.1352208, "volume": 115367.0}, {"date": "1992-09-28", "close": 0.138688, "volume": 173050.0}, {"date": "1992-09-29", "close": 0.138688, "volume": 28842.0}, {"date": "1992-09-30", "close": 0.138688, "volume": null}, {"date": "1992-10-01", "close": 0.138688, "volume": null}, {"date": "1992-10-02", "close": 0.14284864, "volume": 207660.0}, {"date": "1992-10-05", "close": 0.14284864, "volume": null}, {"date": "1992-10-06", "close": 0.14284864, "volume": null}, {"date": "1992-10-07", "close": 0.14284864, "volume": null}, {"date": "1992-10-08", "close": 0.14284864, "volume": null}, {"date": "1992-10-09", "close": 0.14284864, "volume": null}, {"date": "1992-10-12", "close": 0.14284864, "volume": null}, {"date": "1992-10-13", "close": 0.14284864, "volume": null}, {"date": "1992-10-14", "close": 0.14284864, "volume": 106714.0}, {"date": "1992-10-15", "close": 0.1421552, "volume": 288417.0}, {"date": "1992-10-16", "close": 0.1421552, "volume": null}, {"date": "1992-10-19", "close": 0.1421552, "volume": 28842.0}, {"date": "1992-10-20", "close": 0.1438888, "volume": 288417.0}, {"date": "1992-10-21", "close": 0.1438888, "volume": null}, {"date": "1992-10-22", "close": 0.1438888, "volume": null}, {"date": "1992-10-23", "close": 0.1438888, "volume": null}, {"date": "1992-10-26", "close": 0.1438888, "volume": null}, {"date": "1992-10-27", "close": 0.147356, "volume": 582603.0}, {"date": "1992-10-28", "close": 0.1456224, "volume": 432626.0}, {"date": "1992-10-29", "close": 0.14423552, "volume": 86525.0}, {"date": "1992-10-30", "close": 0.14423552, "volume": null}, {"date": "1992-11-02", "close": 0.14423552, "volume": null}, {"date": "1992-11-03", "close": 0.14423552, "volume": null}, {"date": "1992-11-04", "close": 0.14423552, "volume": null}, {"date": "1992-11-05", "close": 0.14423552, "volume": null}, {"date": "1992-11-06", "close": 0.1490896, "volume": 86525.0}, {"date": "1992-11-09", "close": 0.1508232, "volume": 86525.0}, {"date": "1992-11-10", "close": 0.1490896, "volume": 3740771.0}, {"date": "1992-11-11", "close": 0.1490896, "volume": null}, {"date": "1992-11-12", "close": 0.1490896, "volume": 95178.0}, {"date": "1992-11-13", "close": 0.147356, "volume": 2884.0}, {"date": "1992-11-16", "close": 0.147356, "volume": null}, {"date": "1992-11-17", "close": 0.147356, "volume": null}, {"date": "1992-11-18", "close": 0.147356, "volume": null}, {"date": "1992-11-19", "close": 0.147356, "volume": null}, {"date": "1992-11-20", "close": 0.147356, "volume": null}, {"date": "1992-11-23", "close": 0.14770272, "volume": 2884.0}, {"date": "1992-11-24", "close": 0.14770272, "volume": null}, {"date": "1992-11-25", "close": 0.156024, "volume": 747000.0}, {"date": "1992-11-26", "close": 0.156024, "volume": null}, {"date": "1992-11-27", "close": 0.156024, "volume": null}, {"date": "1992-11-30", "close": 0.1594912, "volume": 374942.0}, {"date": "1992-12-01", "close": 0.1594912, "volume": 230734.0}, {"date": "1992-12-02", "close": 0.1594912, "volume": null}, {"date": "1992-12-03", "close": 0.1594912, "volume": 288417.0}, {"date": "1992-12-04", "close": 0.1594912, "volume": null}, {"date": "1992-12-07", "close": 0.1594912, "volume": 28842.0}, {"date": "1992-12-08", "close": 0.1594912, "volume": null}, {"date": "1992-12-09", "close": 0.1612248, "volume": 14421.0}, {"date": "1992-12-10", "close": 0.1612248, "volume": null}, {"date": "1992-12-11", "close": 0.1594912, "volume": 8032418.0}, {"date": "1992-12-14", "close": 0.1594912, "volume": null}, {"date": "1992-12-15", "close": 0.1594912, "volume": 28842.0}, {"date": "1992-12-16", "close": 0.1594912, "volume": 144209.0}, {"date": "1992-12-17", "close": 0.1594912, "volume": 14421.0}, {"date": "1992-12-18", "close": 0.1594912, "volume": 14421.0}, {"date": "1992-12-21", "close": 0.1594912, "volume": 4470466.0}, {"date": "1992-12-22", "close": 0.1594912, "volume": 57683.0}, {"date": "1992-12-23", "close": 0.1594912, "volume": 43263.0}, {"date": "1992-12-24", "close": 0.1594912, "volume": null}, {"date": "1992-12-25", "close": 0.1594912, "volume": null}, {"date": "1992-12-28", "close": 0.1594912, "volume": null}, {"date": "1992-12-29", "close": 0.1594912, "volume": null}, {"date": "1992-12-30", "close": 0.1594912, "volume": null}, {"date": "1992-12-31", "close": 0.1594912, "volume": null}, {"date": "1993-01-01", "close": 0.1594912, "volume": null}, {"date": "1993-01-04", "close": 0.1594912, "volume": null}, {"date": "1993-01-05", "close": 0.1594912, "volume": null}, {"date": "1993-01-06", "close": 0.1594912, "volume": null}, {"date": "1993-01-07", "close": 0.1594912, "volume": null}, {"date": "1993-01-08", "close": 0.156024, "volume": 46147.0}, {"date": "1993-01-11", "close": 0.156024, "volume": null}, {"date": "1993-01-12", "close": 0.156024, "volume": null}, {"date": "1993-01-13", "close": 0.156024, "volume": null}, {"date": "1993-01-14", "close": 0.156024, "volume": null}, {"date": "1993-01-15", "close": 0.156024, "volume": 115367.0}, {"date": "1993-01-18", "close": 0.156024, "volume": null}, {"date": "1993-01-19", "close": 0.1577576, "volume": 86525.0}, {"date": "1993-01-20", "close": 0.1577576, "volume": null}, {"date": "1993-01-21", "close": 0.1577576, "volume": null}, {"date": "1993-01-22", "close": 0.1577576, "volume": null}, {"date": "1993-01-25", "close": 0.1577576, "volume": null}, {"date": "1993-01-26", "close": 0.1577576, "volume": null}, {"date": "1993-01-27", "close": 0.1629584, "volume": 57683.0}, {"date": "1993-01-28", "close": 0.1629584, "volume": 34610.0}, {"date": "1993-01-29", "close": 0.1629584, "volume": 302838.0}, {"date": "1993-02-01", "close": 0.1629584, "volume": null}, {"date": "1993-02-02", "close": 0.1629584, "volume": null}, {"date": "1993-02-03", "close": 0.1629584, "volume": null}, {"date": "1993-02-04", "close": 0.1629584, "volume": 2953392.0}, {"date": "1993-02-05", "close": 0.1629584, "volume": null}, {"date": "1993-02-08", "close": 0.1629584, "volume": null}, {"date": "1993-02-09", "close": 0.1664256, "volume": 95178.0}, {"date": "1993-02-10", "close": 0.1664256, "volume": 49031.0}, {"date": "1993-02-11", "close": 0.1664256, "volume": 2336179.0}, {"date": "1993-02-12", "close": 0.1664256, "volume": null}, {"date": "1993-02-15", "close": 0.16330512, "volume": 28842.0}, {"date": "1993-02-16", "close": 0.16330512, "volume": null}, {"date": "1993-02-17", "close": 0.164692, "volume": 28842.0}, {"date": "1993-02-18", "close": 0.164692, "volume": null}, {"date": "1993-02-19", "close": 0.164692, "volume": null}, {"date": "1993-02-22", "close": 0.1681592, "volume": 144209.0}, {"date": "1993-02-23", "close": 0.1698928, "volume": 147093.0}, {"date": "1993-02-24", "close": 0.1698928, "volume": 1470928.0}, {"date": "1993-02-25", "close": 0.1698928, "volume": 28842.0}, {"date": "1993-02-26", "close": 0.1698928, "volume": 98062.0}, {"date": "1993-03-01", "close": 0.17336, "volume": 4585833.0}, {"date": "1993-03-02", "close": 0.17336, "volume": null}, {"date": "1993-03-03", "close": 0.17336, "volume": null}, {"date": "1993-03-04", "close": 0.1750936, "volume": 5768.0}, {"date": "1993-03-05", "close": 0.1768272, "volume": 80757.0}, {"date": "1993-03-08", "close": 0.1768272, "volume": 57683.0}, {"date": "1993-03-09", "close": 0.1768272, "volume": null}, {"date": "1993-03-10", "close": 0.1768272, "volume": null}, {"date": "1993-03-11", "close": 0.1768272, "volume": 138440.0}, {"date": "1993-03-12", "close": 0.1768272, "volume": null}, {"date": "1993-03-15", "close": 0.1768272, "volume": 28842.0}, {"date": "1993-03-16", "close": 0.1768272, "volume": null}, {"date": "1993-03-17", "close": 0.1889624, "volume": 3420628.0}, {"date": "1993-03-18", "close": 0.1889624, "volume": null}, {"date": "1993-03-19", "close": 0.1941632, "volume": 144209.0}, {"date": "1993-03-22", "close": 0.1958968, "volume": 28842.0}, {"date": "1993-03-23", "close": 0.1941632, "volume": 100946.0}, {"date": "1993-03-24", "close": 0.1941632, "volume": null}, {"date": "1993-03-25", "close": 0.1958968, "volume": 34610.0}, {"date": "1993-03-26", "close": 0.1976304, "volume": 80757.0}, {"date": "1993-03-29", "close": 0.1976304, "volume": 46147.0}, {"date": "1993-03-30", "close": 0.1976304, "volume": 40378.0}, {"date": "1993-03-31", "close": 0.1976304, "volume": null}, {"date": "1993-04-01", "close": 0.1976304, "volume": null}, {"date": "1993-04-02", "close": 0.208032, "volume": 1381518.0}, {"date": "1993-04-05", "close": 0.208032, "volume": null}, {"date": "1993-04-06", "close": 0.208032, "volume": 43263.0}, {"date": "1993-04-07", "close": 0.2114992, "volume": 1470928.0}, {"date": "1993-04-08", "close": 0.2114992, "volume": null}, {"date": "1993-04-09", "close": 0.2114992, "volume": null}, {"date": "1993-04-12", "close": 0.2114992, "volume": null}, {"date": "1993-04-13", "close": 0.2114992, "volume": 1081564.0}, {"date": "1993-04-14", "close": 0.2114992, "volume": null}, {"date": "1993-04-15", "close": 0.2114992, "volume": null}, {"date": "1993-04-16", "close": 0.2114992, "volume": null}, {"date": "1993-04-19", "close": 0.2114992, "volume": null}, {"date": "1993-04-20", "close": 0.2114992, "volume": null}, {"date": "1993-04-21", "close": 0.20213776, "volume": 144209.0}, {"date": "1993-04-22", "close": 0.2028312, "volume": 28842.0}, {"date": "1993-04-23", "close": 0.2028312, "volume": null}, {"date": "1993-04-26", "close": 0.2028312, "volume": null}, {"date": "1993-04-27", "close": 0.2045648, "volume": 57683.0}, {"date": "1993-04-28", "close": 0.20560496, "volume": 31740309.0}, {"date": "1993-04-29", "close": 0.20213776, "volume": 302838.0}, {"date": "1993-04-30", "close": 0.20213776, "volume": null}, {"date": "1993-05-03", "close": 0.20213776, "volume": 144209.0}, {"date": "1993-05-04", "close": 0.2045648, "volume": 721043.0}, {"date": "1993-05-05", "close": 0.2045648, "volume": null}, {"date": "1993-05-06", "close": 0.2045648, "volume": 51915.0}, {"date": "1993-05-07", "close": 0.2045648, "volume": 5768.0}, {"date": "1993-05-10", "close": 0.2045648, "volume": null}, {"date": "1993-05-11", "close": 0.2045648, "volume": null}, {"date": "1993-05-12", "close": 0.20595168, "volume": 40378.0}, {"date": "1993-05-13", "close": 0.20664512, "volume": 23073.0}, {"date": "1993-05-14", "close": 0.20664512, "volume": 729695.0}, {"date": "1993-05-17", "close": 0.20664512, "volume": null}, {"date": "1993-05-18", "close": 0.20664512, "volume": null}, {"date": "1993-05-19", "close": 0.20664512, "volume": null}, {"date": "1993-05-20", "close": 0.20664512, "volume": null}, {"date": "1993-05-21", "close": 0.2045648, "volume": 86525.0}, {"date": "1993-05-24", "close": 0.2045648, "volume": null}, {"date": "1993-05-25", "close": 0.2045648, "volume": 2941855.0}, {"date": "1993-05-26", "close": 0.2045648, "volume": null}, {"date": "1993-05-27", "close": 0.20525824, "volume": 43263.0}, {"date": "1993-05-28", "close": 0.20525824, "volume": 8653.0}, {"date": "1993-05-31", "close": 0.20525824, "volume": 57683.0}, {"date": "1993-06-01", "close": 0.20525824, "volume": null}, {"date": "1993-06-02", "close": 0.20525824, "volume": null}, {"date": "1993-06-03", "close": 0.208032, "volume": 43263.0}, {"date": "1993-06-04", "close": 0.208032, "volume": null}, {"date": "1993-06-07", "close": 0.208032, "volume": 14421.0}, {"date": "1993-06-08", "close": 0.20664512, "volume": 28842.0}, {"date": "1993-06-09", "close": 0.20664512, "volume": null}, {"date": "1993-06-10", "close": 0.20664512, "volume": 57683.0}, {"date": "1993-06-11", "close": 0.20664512, "volume": null}, {"date": "1993-06-14", "close": 0.20664512, "volume": null}, {"date": "1993-06-15", "close": 0.208032, "volume": 14421.0}, {"date": "1993-06-16", "close": 0.2114992, "volume": 199008.0}, {"date": "1993-06-17", "close": 0.208032, "volume": 2852446.0}, {"date": "1993-06-18", "close": 0.2097656, "volume": 92293.0}, {"date": "1993-06-21", "close": 0.2097656, "volume": null}, {"date": "1993-06-22", "close": 0.20872544, "volume": 129788.0}, {"date": "1993-06-23", "close": 0.20872544, "volume": null}, {"date": "1993-06-24", "close": 0.20872544, "volume": null}, {"date": "1993-06-25", "close": 0.20872544, "volume": 28842.0}, {"date": "1993-06-28", "close": 0.20872544, "volume": null}, {"date": "1993-06-29", "close": 0.2097656, "volume": 28842.0}, {"date": "1993-06-30", "close": 0.2167, "volume": 17305.0}, {"date": "1993-07-01", "close": 0.2167, "volume": null}, {"date": "1993-07-02", "close": 0.2167, "volume": null}, {"date": "1993-07-05", "close": 0.2114992, "volume": 77873.0}, {"date": "1993-07-06", "close": 0.2114992, "volume": null}, {"date": "1993-07-07", "close": 0.2114992, "volume": null}, {"date": "1993-07-08", "close": 0.2114992, "volume": null}, {"date": "1993-07-09", "close": 0.2132328, "volume": 17305.0}, {"date": "1993-07-12", "close": 0.2132328, "volume": null}, {"date": "1993-07-13", "close": 0.2132328, "volume": 49031.0}, {"date": "1993-07-14", "close": 0.2167, "volume": 14421.0}, {"date": "1993-07-15", "close": 0.2167, "volume": null}, {"date": "1993-07-16", "close": 0.2167, "volume": 43263.0}, {"date": "1993-07-19", "close": 0.2167, "volume": null}, {"date": "1993-07-20", "close": 0.2167, "volume": null}, {"date": "1993-07-21", "close": 0.2114992, "volume": 14421.0}, {"date": "1993-07-22", "close": 0.2114992, "volume": 57683.0}, {"date": "1993-07-23", "close": 0.2114992, "volume": 100946.0}, {"date": "1993-07-26", "close": 0.2114992, "volume": null}, {"date": "1993-07-27", "close": 0.2114992, "volume": 43263.0}, {"date": "1993-07-28", "close": 0.2114992, "volume": null}, {"date": "1993-07-29", "close": 0.2149664, "volume": 57683.0}, {"date": "1993-07-30", "close": 0.2114992, "volume": 28842.0}, {"date": "1993-08-02", "close": 0.2114992, "volume": null}, {"date": "1993-08-03", "close": 0.2114992, "volume": 28842.0}, {"date": "1993-08-04", "close": 0.2167, "volume": 144209.0}, {"date": "1993-08-05", "close": 0.2149664, "volume": 147093.0}, {"date": "1993-08-06", "close": 0.2167, "volume": 421089.0}, {"date": "1993-08-09", "close": 0.2184336, "volume": 170166.0}, {"date": "1993-08-10", "close": 0.2149664, "volume": 11537.0}, {"date": "1993-08-11", "close": 0.2149664, "volume": null}, {"date": "1993-08-12", "close": 0.2184336, "volume": 103830.0}, {"date": "1993-08-13", "close": 0.2201672, "volume": 3590794.0}, {"date": "1993-08-16", "close": 0.2201672, "volume": null}, {"date": "1993-08-17", "close": 0.225368, "volume": 49031.0}, {"date": "1993-08-18", "close": 0.225368, "volume": 8653.0}, {"date": "1993-08-19", "close": 0.225368, "volume": null}, {"date": "1993-08-20", "close": 0.225368, "volume": 57683.0}, {"date": "1993-08-23", "close": 0.2305688, "volume": 43263.0}, {"date": "1993-08-24", "close": 0.23091552, "volume": 28842.0}, {"date": "1993-08-25", "close": 0.234036, "volume": 86525.0}, {"date": "1993-08-26", "close": 0.234036, "volume": null}, {"date": "1993-08-27", "close": 0.234036, "volume": 57683.0}, {"date": "1993-08-30", "close": 0.2357696, "volume": 23073.0}, {"date": "1993-08-31", "close": 0.242704, "volume": 86525.0}, {"date": "1993-09-01", "close": 0.23715648, "volume": 173050.0}, {"date": "1993-09-02", "close": 0.242704, "volume": 346101.0}, {"date": "1993-09-03", "close": 0.242704, "volume": 149977.0}, {"date": "1993-09-06", "close": 0.242704, "volume": null}, {"date": "1993-09-07", "close": 0.234036, "volume": 8653.0}, {"date": "1993-09-08", "close": 0.234036, "volume": 115367.0}, {"date": "1993-09-09", "close": 0.2375032, "volume": 57683.0}, {"date": "1993-09-10", "close": 0.242704, "volume": 129788.0}, {"date": "1993-09-13", "close": 0.2531056, "volume": 100946.0}, {"date": "1993-09-14", "close": 0.2531056, "volume": 8653.0}, {"date": "1993-09-15", "close": 0.277376, "volume": 576834.0}, {"date": "1993-09-16", "close": 0.277376, "volume": null}, {"date": "1993-09-17", "close": 0.277376, "volume": 245155.0}, {"date": "1993-09-20", "close": 0.277376, "volume": null}, {"date": "1993-09-21", "close": 0.277376, "volume": 86525.0}, {"date": "1993-09-22", "close": 0.2791096, "volume": 3781149.0}, {"date": "1993-09-23", "close": 0.2791096, "volume": 28842.0}, {"date": "1993-09-24", "close": 0.2791096, "volume": null}, {"date": "1993-09-27", "close": 0.277376, "volume": 28842.0}, {"date": "1993-09-28", "close": 0.277376, "volume": 2964928.0}, {"date": "1993-09-29", "close": 0.277376, "volume": null}, {"date": "1993-09-30", "close": 0.277376, "volume": null}, {"date": "1993-10-01", "close": 0.277376, "volume": 135556.0}, {"date": "1993-10-04", "close": 0.2791096, "volume": 2884.0}, {"date": "1993-10-05", "close": 0.2791096, "volume": 17305.0}, {"date": "1993-10-06", "close": 0.277376, "volume": 132672.0}, {"date": "1993-10-07", "close": 0.277376, "volume": 11537.0}, {"date": "1993-10-08", "close": 0.2704416, "volume": 20189.0}, {"date": "1993-10-11", "close": 0.2704416, "volume": 83641.0}, {"date": "1993-10-12", "close": 0.2704416, "volume": null}, {"date": "1993-10-13", "close": 0.2704416, "volume": 69220.0}, {"date": "1993-10-14", "close": 0.27113504, "volume": 69220.0}, {"date": "1993-10-15", "close": 0.2756424, "volume": 86525.0}, {"date": "1993-10-18", "close": 0.277376, "volume": 20189.0}, {"date": "1993-10-19", "close": 0.277376, "volume": 230734.0}, {"date": "1993-10-20", "close": 0.277376, "volume": null}, {"date": "1993-10-21", "close": 0.2739088, "volume": 129788.0}, {"date": "1993-10-22", "close": 0.2739088, "volume": null}, {"date": "1993-10-25", "close": 0.2739088, "volume": 20189.0}, {"date": "1993-10-26", "close": 0.6723453, "volume": null}, {"date": "1993-10-27", "close": 0.6723453, "volume": null}, {"date": "1993-10-28", "close": 0.6723453, "volume": null}, {"date": "1993-10-29", "close": 0.6723453, "volume": null}, {"date": "1993-11-01", "close": 0.6723453, "volume": null}, {"date": "1993-11-02", "close": 0.6723453, "volume": null}, {"date": "1993-11-03", "close": 0.6723453, "volume": null}, {"date": "1993-11-04", "close": 0.6723453, "volume": null}, {"date": "1993-11-05", "close": 0.6723453, "volume": null}, {"date": "1993-11-08", "close": 0.6723453, "volume": null}, {"date": "1993-11-09", "close": 0.6723453, "volume": null}, {"date": "1993-11-10", "close": 0.6723453, "volume": null}, {"date": "1993-11-11", "close": 0.6723453, "volume": null}, {"date": "1993-11-12", "close": 0.6723453, "volume": null}, {"date": "1993-11-15", "close": 0.6723453, "volume": null}, {"date": "1993-11-16", "close": 0.6723453, "volume": null}, {"date": "1993-11-17", "close": 0.6723453, "volume": null}, {"date": "1993-11-18", "close": 0.6723453, "volume": null}, {"date": "1993-11-19", "close": 0.6723453, "volume": null}, {"date": "1993-11-22", "close": 0.6723453, "volume": null}, {"date": "1993-11-23", "close": 0.6723453, "volume": null}, {"date": "1993-11-24", "close": 0.6723453, "volume": null}, {"date": "1993-11-25", "close": 0.6723453, "volume": null}, {"date": "1993-11-26", "close": 0.7137413, "volume": null}, {"date": "1993-11-29", "close": 0.7137413, "volume": null}, {"date": "1993-11-30", "close": 0.7137413, "volume": null}, {"date": "1993-12-01", "close": 0.7137413, "volume": null}, {"date": "1993-12-02", "close": 0.7137413, "volume": null}, {"date": "1993-12-03", "close": 0.7137413, "volume": null}, {"date": "1993-12-06", "close": 0.7137413, "volume": null}, {"date": "1993-12-07", "close": 0.7137413, "volume": null}, {"date": "1993-12-08", "close": 0.7137413, "volume": null}, {"date": "1993-12-09", "close": 0.7137413, "volume": null}, {"date": "1993-12-10", "close": 0.7137413, "volume": null}, {"date": "1993-12-13", "close": 0.7137413, "volume": null}, {"date": "1993-12-14", "close": 0.7137413, "volume": null}, {"date": "1993-12-15", "close": 0.7137413, "volume": null}, {"date": "1993-12-16", "close": 0.7137413, "volume": null}, {"date": "1993-12-17", "close": 0.7137413, "volume": null}, {"date": "1993-12-20", "close": 0.7137413, "volume": null}, {"date": "1993-12-21", "close": 0.7137413, "volume": null}, {"date": "1993-12-22", "close": 0.7137413, "volume": null}, {"date": "1993-12-23", "close": 0.7137413, "volume": null}, {"date": "1993-12-24", "close": 0.7137413, "volume": null}, {"date": "1993-12-27", "close": 0.7137413, "volume": null}, {"date": "1993-12-28", "close": 0.7137413, "volume": null}, {"date": "1993-12-29", "close": 0.7137413, "volume": null}, {"date": "1993-12-30", "close": 0.7137413, "volume": null}, {"date": "1993-12-31", "close": 0.7137413, "volume": null}, {"date": "1994-01-03", "close": 0.7137413, "volume": null}, {"date": "1994-01-04", "close": 0.7137413, "volume": null}, {"date": "1994-01-05", "close": 0.7137413, "volume": null}, {"date": "1994-01-06", "close": 0.7137413, "volume": null}, {"date": "1994-01-07", "close": 0.7137413, "volume": null}, {"date": "1994-01-10", "close": 0.7137413, "volume": null}, {"date": "1994-01-11", "close": 0.7137413, "volume": null}, {"date": "1994-01-12", "close": 0.7137413, "volume": null}, {"date": "1994-01-13", "close": 0.7137413, "volume": null}, {"date": "1994-01-14", "close": 0.7137413, "volume": null}, {"date": "1994-01-17", "close": 0.7137413, "volume": null}, {"date": "1994-01-18", "close": 0.7137413, "volume": null}, {"date": "1994-01-19", "close": 0.35958106, "volume": 882154.0}, {"date": "1994-01-20", "close": 0.34964289, "volume": 1107.0}, {"date": "1994-01-21", "close": 0.3523533, "volume": 7748.0}, {"date": "1994-01-24", "close": 0.3523533, "volume": 354190.0}, {"date": "1994-01-25", "close": 0.3523533, "volume": 5534.0}, {"date": "1994-01-26", "close": 0.3523533, "volume": null}, {"date": "1994-01-27", "close": 0.35416024, "volume": 55342.0}, {"date": "1994-01-28", "close": 0.36048453, "volume": 60876.0}, {"date": "1994-01-31", "close": 0.36048453, "volume": 13282.0}, {"date": "1994-02-01", "close": 0.36590535, "volume": 162706.0}, {"date": "1994-02-02", "close": 0.3704227, "volume": 89654.0}, {"date": "1994-02-03", "close": 0.37494005, "volume": 885475.0}, {"date": "1994-02-04", "close": 0.3704227, "volume": 34312.0}, {"date": "1994-02-07", "close": 0.3704227, "volume": 27671.0}, {"date": "1994-02-08", "close": 0.3704227, "volume": null}, {"date": "1994-02-09", "close": 0.39300945, "volume": 27671.0}, {"date": "1994-02-10", "close": 0.3975268, "volume": 83013.0}, {"date": "1994-02-11", "close": 0.3975268, "volume": 77479.0}, {"date": "1994-02-14", "close": 0.3975268, "volume": 121753.0}, {"date": "1994-02-15", "close": 0.40204415, "volume": 110684.0}, {"date": "1994-02-16", "close": 0.4065615, "volume": 28778.0}, {"date": "1994-02-17", "close": 0.40204415, "volume": 334267.0}, {"date": "1994-02-18", "close": 0.4065615, "volume": 200339.0}, {"date": "1994-02-21", "close": 0.40204415, "volume": 11068.0}, {"date": "1994-02-22", "close": 0.4065615, "volume": 597696.0}, {"date": "1994-02-23", "close": 0.4336656, "volume": 555635.0}, {"date": "1994-02-24", "close": 0.42914825, "volume": 198125.0}, {"date": "1994-02-25", "close": 0.4246309, "volume": 971809.0}, {"date": "1994-02-28", "close": 0.4246309, "volume": 30992.0}, {"date": "1994-03-01", "close": 0.42011355, "volume": 16603.0}, {"date": "1994-03-02", "close": 0.4155962, "volume": 78586.0}, {"date": "1994-03-03", "close": 0.4155962, "volume": 92975.0}, {"date": "1994-03-04", "close": 0.4065615, "volume": 348656.0}, {"date": "1994-03-07", "close": 0.4065615, "volume": 107364.0}, {"date": "1994-03-08", "close": 0.41107885, "volume": 5534.0}, {"date": "1994-03-09", "close": 0.4155962, "volume": 350869.0}, {"date": "1994-03-10", "close": 0.4155962, "volume": null}, {"date": "1994-03-11", "close": 0.4155962, "volume": 110684.0}, {"date": "1994-03-14", "close": 0.4155962, "volume": 332053.0}, {"date": "1994-03-15", "close": 0.42011355, "volume": 831240.0}, {"date": "1994-03-16", "close": 0.42914825, "volume": 347549.0}, {"date": "1994-03-17", "close": 0.43818295, "volume": 2847909.0}, {"date": "1994-03-18", "close": 0.43818295, "volume": 33205.0}, {"date": "1994-03-21", "close": 0.4336656, "volume": 123966.0}, {"date": "1994-03-22", "close": 0.42914825, "volume": 48701.0}, {"date": "1994-03-23", "close": 0.4336656, "volume": 1449965.0}, {"date": "1994-03-24", "close": 0.42914825, "volume": 135035.0}, {"date": "1994-03-25", "close": 0.42914825, "volume": null}, {"date": "1994-03-28", "close": 0.4336656, "volume": 92975.0}, {"date": "1994-03-29", "close": 0.4336656, "volume": 64197.0}, {"date": "1994-03-30", "close": 0.4336656, "volume": 1137835.0}, {"date": "1994-03-31", "close": 0.4246309, "volume": 75265.0}, {"date": "1994-04-01", "close": 0.4246309, "volume": null}, {"date": "1994-04-04", "close": 0.4246309, "volume": null}, {"date": "1994-04-05", "close": 0.4246309, "volume": 22137.0}, {"date": "1994-04-06", "close": 0.4246309, "volume": 7748.0}, {"date": "1994-04-07", "close": 0.4246309, "volume": 7818743.0}, {"date": "1994-04-08", "close": 0.4155962, "volume": 110684.0}, {"date": "1994-04-11", "close": 0.4065615, "volume": 49808.0}, {"date": "1994-04-12", "close": 0.4065615, "volume": 309916.0}, {"date": "1994-04-13", "close": 0.40836844, "volume": 132821.0}, {"date": "1994-04-14", "close": 0.40836844, "volume": null}, {"date": "1994-04-15", "close": 0.40836844, "volume": 1660265.0}, {"date": "1994-04-18", "close": 0.4065615, "volume": 28778.0}, {"date": "1994-04-19", "close": 0.4065615, "volume": 409532.0}, {"date": "1994-04-20", "close": 0.40204415, "volume": 1373593.0}, {"date": "1994-04-21", "close": 0.40204415, "volume": 11068.0}, {"date": "1994-04-22", "close": 0.40204415, "volume": null}, {"date": "1994-04-25", "close": 0.40204415, "volume": null}, {"date": "1994-04-26", "close": 0.40204415, "volume": null}, {"date": "1994-04-27", "close": 0.40204415, "volume": null}, {"date": "1994-04-28", "close": 0.4065615, "volume": 1684616.0}, {"date": "1994-04-29", "close": 0.4065615, "volume": null}, {"date": "1994-05-02", "close": 0.4065615, "volume": 40953.0}, {"date": "1994-05-03", "close": 0.4065615, "volume": 27671.0}, {"date": "1994-05-04", "close": 0.4065615, "volume": 11068.0}, {"date": "1994-05-05", "close": 0.40204415, "volume": 243506.0}, {"date": "1994-05-06", "close": 0.40204415, "volume": null}, {"date": "1994-05-09", "close": 0.4065615, "volume": 1003907.0}, {"date": "1994-05-10", "close": 0.40204415, "volume": 95189.0}, {"date": "1994-05-11", "close": 0.40204415, "volume": 261215.0}, {"date": "1994-05-12", "close": 0.40204415, "volume": 410639.0}, {"date": "1994-05-13", "close": 0.40204415, "volume": null}, {"date": "1994-05-16", "close": 0.40204415, "volume": null}, {"date": "1994-05-17", "close": 0.40114068, "volume": 166027.0}, {"date": "1994-05-18", "close": 0.40114068, "volume": 2319944.0}, {"date": "1994-05-19", "close": 0.3884921, "volume": 33205.0}, {"date": "1994-05-20", "close": 0.3704227, "volume": 5534.0}, {"date": "1994-05-23", "close": 0.37222964, "volume": 33205.0}, {"date": "1994-05-24", "close": 0.37222964, "volume": null}, {"date": "1994-05-25", "close": 0.37313311, "volume": 38740.0}, {"date": "1994-05-26", "close": 0.3794574, "volume": 60876.0}, {"date": "1994-05-27", "close": 0.3794574, "volume": null}, {"date": "1994-05-30", "close": 0.3794574, "volume": null}, {"date": "1994-05-31", "close": 0.3794574, "volume": null}, {"date": "1994-06-01", "close": 0.38216781, "volume": 1666906.0}, {"date": "1994-06-02", "close": 0.38216781, "volume": null}, {"date": "1994-06-03", "close": 0.38216781, "volume": null}, {"date": "1994-06-06", "close": 0.37494005, "volume": 30992.0}, {"date": "1994-06-07", "close": 0.37494005, "volume": null}, {"date": "1994-06-08", "close": 0.3884921, "volume": 1151117.0}, {"date": "1994-06-09", "close": 0.3884921, "volume": 785859.0}, {"date": "1994-06-10", "close": 0.3884921, "volume": null}, {"date": "1994-06-13", "close": 0.3884921, "volume": null}, {"date": "1994-06-14", "close": 0.3884921, "volume": null}, {"date": "1994-06-15", "close": 0.3884921, "volume": null}, {"date": "1994-06-16", "close": 0.38397475, "volume": 22137.0}, {"date": "1994-06-17", "close": 0.38397475, "volume": null}, {"date": "1994-06-20", "close": 0.3884921, "volume": 110684.0}, {"date": "1994-06-21", "close": 0.38036087, "volume": 130608.0}, {"date": "1994-06-22", "close": 0.38036087, "volume": null}, {"date": "1994-06-23", "close": 0.38036087, "volume": null}, {"date": "1994-06-24", "close": 0.3794574, "volume": 7748.0}, {"date": "1994-06-27", "close": 0.361388, "volume": 60876.0}, {"date": "1994-06-28", "close": 0.3704227, "volume": 11068.0}, {"date": "1994-06-29", "close": 0.3704227, "volume": 11068.0}, {"date": "1994-06-30", "close": 0.37765046, "volume": 66411.0}, {"date": "1994-07-01", "close": 0.37765046, "volume": 167133.0}, {"date": "1994-07-04", "close": 0.38036087, "volume": 689564.0}, {"date": "1994-07-05", "close": 0.37765046, "volume": 110684.0}, {"date": "1994-07-06", "close": 0.3704227, "volume": 750440.0}, {"date": "1994-07-07", "close": 0.3704227, "volume": null}, {"date": "1994-07-08", "close": 0.3704227, "volume": 27671.0}, {"date": "1994-07-11", "close": 0.37494005, "volume": 28778.0}, {"date": "1994-07-12", "close": 0.3794574, "volume": 964061.0}, {"date": "1994-07-13", "close": 0.37765046, "volume": 114005.0}, {"date": "1994-07-14", "close": 0.3704227, "volume": 765936.0}, {"date": "1994-07-15", "close": 0.37222964, "volume": 1372486.0}, {"date": "1994-07-18", "close": 0.3884921, "volume": 427242.0}, {"date": "1994-07-19", "close": 0.3884921, "volume": 366365.0}, {"date": "1994-07-20", "close": 0.3884921, "volume": null}, {"date": "1994-07-21", "close": 0.3884921, "volume": null}, {"date": "1994-07-22", "close": 0.3884921, "volume": 2760468.0}, {"date": "1994-07-25", "close": 0.38397475, "volume": 11417092.0}, {"date": "1994-07-26", "close": 0.3884921, "volume": 173774.0}, {"date": "1994-07-27", "close": 0.38397475, "volume": 553422.0}, {"date": "1994-07-28", "close": 0.38397475, "volume": null}, {"date": "1994-07-29", "close": 0.38397475, "volume": 7933855.0}, {"date": "1994-08-01", "close": 0.38397475, "volume": null}, {"date": "1994-08-02", "close": 0.38397475, "volume": 42060.0}, {"date": "1994-08-03", "close": 0.38397475, "volume": 4427.0}, {"date": "1994-08-04", "close": 0.38397475, "volume": 48701.0}, {"date": "1994-08-05", "close": 0.38397475, "volume": null}, {"date": "1994-08-08", "close": 0.38397475, "volume": 12175.0}, {"date": "1994-08-09", "close": 0.3975268, "volume": 29885.0}, {"date": "1994-08-10", "close": 0.3975268, "volume": 4427.0}, {"date": "1994-08-11", "close": 0.3975268, "volume": 67517.0}, {"date": "1994-08-12", "close": 0.3975268, "volume": 16603.0}, {"date": "1994-08-15", "close": 0.38397475, "volume": 68624.0}, {"date": "1994-08-16", "close": 0.38397475, "volume": null}, {"date": "1994-08-17", "close": 0.38397475, "volume": 26564.0}, {"date": "1994-08-18", "close": 0.38397475, "volume": null}, {"date": "1994-08-19", "close": 0.38397475, "volume": 1107.0}, {"date": "1994-08-22", "close": 0.38397475, "volume": null}, {"date": "1994-08-23", "close": 0.38397475, "volume": null}, {"date": "1994-08-24", "close": 0.38397475, "volume": null}, {"date": "1994-08-25", "close": 0.3975268, "volume": 69731.0}, {"date": "1994-08-26", "close": 0.3975268, "volume": null}, {"date": "1994-08-29", "close": 0.3975268, "volume": 45381.0}, {"date": "1994-08-30", "close": 0.3975268, "volume": null}, {"date": "1994-08-31", "close": 0.3975268, "volume": 44274.0}, {"date": "1994-09-01", "close": 0.3975268, "volume": null}, {"date": "1994-09-02", "close": 0.3975268, "volume": null}, {"date": "1994-09-05", "close": 0.3975268, "volume": null}, {"date": "1994-09-06", "close": 0.39300945, "volume": 88547.0}, {"date": "1994-09-07", "close": 0.39300945, "volume": null}, {"date": "1994-09-08", "close": 0.40204415, "volume": 252360.0}, {"date": "1994-09-09", "close": 0.40204415, "volume": null}, {"date": "1994-09-12", "close": 0.40204415, "volume": 403998.0}, {"date": "1994-09-13", "close": 0.40204415, "volume": null}, {"date": "1994-09-14", "close": 0.41107885, "volume": 724983.0}, {"date": "1994-09-15", "close": 0.4155962, "volume": 1174361.0}, {"date": "1994-09-16", "close": 0.4246309, "volume": 31024827.0}, {"date": "1994-09-19", "close": 0.4246309, "volume": null}, {"date": "1994-09-20", "close": 0.41107885, "volume": 28778.0}, {"date": "1994-09-21", "close": 0.41107885, "volume": 19380832.0}, {"date": "1994-09-22", "close": 0.41107885, "volume": 81906.0}, {"date": "1994-09-23", "close": 0.4155962, "volume": 3783191.0}, {"date": "1994-09-26", "close": 0.4246309, "volume": 1372486.0}, {"date": "1994-09-27", "close": 0.42372743, "volume": 3444497.0}, {"date": "1994-09-28", "close": 0.42914825, "volume": 13282.0}, {"date": "1994-09-29", "close": 0.42914825, "volume": 3431215.0}, {"date": "1994-09-30", "close": 0.451735, "volume": 40953.0}, {"date": "1994-10-03", "close": 0.451735, "volume": 4427.0}, {"date": "1994-10-04", "close": 0.451735, "volume": null}, {"date": "1994-10-05", "close": 0.451735, "volume": 24351.0}, {"date": "1994-10-06", "close": 0.451735, "volume": 71945.0}, {"date": "1994-10-07", "close": 0.451735, "volume": 2214.0}, {"date": "1994-10-10", "close": 0.451735, "volume": 3498733.0}, {"date": "1994-10-11", "close": 0.45354194, "volume": 1064784.0}, {"date": "1994-10-12", "close": 0.451735, "volume": 175988.0}, {"date": "1994-10-13", "close": 0.45894, "volume": null}, {"date": "1994-10-14", "close": 0.45894, "volume": 452129.0}, {"date": "1994-10-17", "close": 0.45894, "volume": null}, {"date": "1994-10-18", "close": 0.4497612, "volume": 15253.0}, {"date": "1994-10-19", "close": 0.4497612, "volume": null}, {"date": "1994-10-20", "close": 0.45894, "volume": 285440.0}, {"date": "1994-10-21", "close": 0.4635294, "volume": 559986.0}, {"date": "1994-10-24", "close": 0.4681188, "volume": 1119972.0}, {"date": "1994-10-25", "close": 0.4681188, "volume": 6738354.0}, {"date": "1994-10-26", "close": 0.4681188, "volume": null}, {"date": "1994-10-27", "close": 0.4681188, "volume": 128557.0}, {"date": "1994-10-28", "close": 0.4727082, "volume": 75173.0}, {"date": "1994-10-31", "close": 0.4727082, "volume": 8716.0}, {"date": "1994-11-01", "close": 0.4681188, "volume": 43579.0}, {"date": "1994-11-02", "close": 0.45894, "volume": 249488.0}, {"date": "1994-11-03", "close": 0.45894, "volume": 7626.0}, {"date": "1994-11-04", "close": 0.45894, "volume": null}, {"date": "1994-11-07", "close": 0.45894, "volume": 30505.0}, {"date": "1994-11-08", "close": 0.45894, "volume": 391119.0}, {"date": "1994-11-09", "close": 0.4681188, "volume": 5661960.0}, {"date": "1994-11-10", "close": 0.4681188, "volume": 4484246.0}, {"date": "1994-11-11", "close": 0.4635294, "volume": 21789.0}, {"date": "1994-11-14", "close": 0.4635294, "volume": 2179.0}, {"date": "1994-11-15", "close": 0.4681188, "volume": 161241.0}, {"date": "1994-11-16", "close": 0.46261152, "volume": 5447.0}, {"date": "1994-11-17", "close": 0.4681188, "volume": 241862.0}, {"date": "1994-11-18", "close": 0.4681188, "volume": 159062.0}, {"date": "1994-11-21", "close": 0.4635294, "volume": 180852.0}, {"date": "1994-11-22", "close": 0.45159696, "volume": 305051.0}, {"date": "1994-11-23", "close": 0.4314036, "volume": 599207.0}, {"date": "1994-11-24", "close": 0.4405824, "volume": 9805.0}, {"date": "1994-11-25", "close": 0.4497612, "volume": 81710.0}, {"date": "1994-11-28", "close": 0.45159696, "volume": 54473.0}, {"date": "1994-11-29", "close": 0.45894, "volume": 137273.0}, {"date": "1994-11-30", "close": 0.45894, "volume": 31595.0}, {"date": "1994-12-01", "close": 0.45894, "volume": null}, {"date": "1994-12-02", "close": 0.45894, "volume": null}, {"date": "1994-12-05", "close": 0.4543506, "volume": 3715083.0}, {"date": "1994-12-06", "close": 0.4497612, "volume": 91515.0}, {"date": "1994-12-07", "close": 0.4497612, "volume": 9805.0}, {"date": "1994-12-08", "close": 0.45894, "volume": 108947.0}, {"date": "1994-12-09", "close": 0.4405824, "volume": 18521.0}, {"date": "1994-12-12", "close": 0.4405824, "volume": 10895.0}, {"date": "1994-12-13", "close": 0.4405824, "volume": 11984.0}, {"date": "1994-12-14", "close": 0.4451718, "volume": 439055.0}, {"date": "1994-12-15", "close": 0.45894, "volume": 144899.0}, {"date": "1994-12-16", "close": 0.45894, "volume": 28326.0}, {"date": "1994-12-19", "close": 0.4635294, "volume": 10895.0}, {"date": "1994-12-20", "close": 0.4681188, "volume": 10895.0}, {"date": "1994-12-21", "close": 0.45894, "volume": 1942520.0}, {"date": "1994-12-22", "close": 0.4681188, "volume": 159062.0}, {"date": "1994-12-23", "close": 0.4681188, "volume": 326840.0}, {"date": "1994-12-26", "close": 0.4681188, "volume": null}, {"date": "1994-12-27", "close": 0.4681188, "volume": null}, {"date": "1994-12-28", "close": 0.4681188, "volume": 143810.0}, {"date": "1994-12-29", "close": 0.46536516, "volume": 208088.0}, {"date": "1994-12-30", "close": 0.4635294, "volume": 1089.0}, {"date": "1995-01-02", "close": 0.4635294, "volume": null}, {"date": "1995-01-03", "close": 0.4635294, "volume": 19610.0}, {"date": "1995-01-04", "close": 0.45894, "volume": 1103630.0}, {"date": "1995-01-05", "close": 0.45894, "volume": 68636.0}, {"date": "1995-01-06", "close": 0.45894, "volume": 59921.0}, {"date": "1995-01-09", "close": 0.4543506, "volume": 872663.0}, {"date": "1995-01-10", "close": 0.4543506, "volume": 54473.0}, {"date": "1995-01-11", "close": 0.4543506, "volume": 18521.0}, {"date": "1995-01-12", "close": 0.45894, "volume": 150346.0}, {"date": "1995-01-13", "close": 0.45894, "volume": 522944.0}, {"date": "1995-01-16", "close": 0.4681188, "volume": 327930.0}, {"date": "1995-01-17", "close": 0.4681188, "volume": 1089.0}, {"date": "1995-01-18", "close": 0.45894, "volume": 653680.0}, {"date": "1995-01-19", "close": 0.46628304, "volume": 34863.0}, {"date": "1995-01-20", "close": 0.45894, "volume": 10895.0}, {"date": "1995-01-23", "close": 0.4543506, "volume": 762627.0}, {"date": "1995-01-24", "close": 0.4543506, "volume": 76263.0}, {"date": "1995-01-25", "close": 0.4543506, "volume": 130736.0}, {"date": "1995-01-26", "close": 0.4543506, "volume": null}, {"date": "1995-01-27", "close": 0.4543506, "volume": 43579.0}, {"date": "1995-01-30", "close": 0.45894, "volume": 190657.0}, {"date": "1995-01-31", "close": 0.45894, "volume": 162331.0}, {"date": "1995-02-01", "close": 0.45894, "volume": 75173.0}, {"date": "1995-02-02", "close": 0.45894, "volume": 3813135.0}, {"date": "1995-02-03", "close": 0.45894, "volume": 104589.0}, {"date": "1995-02-06", "close": 0.4635294, "volume": 28326.0}, {"date": "1995-02-07", "close": 0.4635294, "volume": 2451301.0}, {"date": "1995-02-08", "close": 0.46169364, "volume": 3268.0}, {"date": "1995-02-09", "close": 0.45894, "volume": 15253.0}, {"date": "1995-02-10", "close": 0.45894, "volume": 261472.0}, {"date": "1995-02-13", "close": 0.45894, "volume": 520765.0}, {"date": "1995-02-14", "close": 0.45894, "volume": null}, {"date": "1995-02-15", "close": 0.45894, "volume": 128557.0}, {"date": "1995-02-16", "close": 0.45894, "volume": 147078.0}, {"date": "1995-02-17", "close": 0.45894, "volume": 4205343.0}, {"date": "1995-02-20", "close": 0.45894, "volume": 1961041.0}, {"date": "1995-02-21", "close": 0.45894, "volume": 4358.0}, {"date": "1995-02-22", "close": 0.45894, "volume": null}, {"date": "1995-02-23", "close": 0.45894, "volume": 544734.0}, {"date": "1995-02-24", "close": 0.4635294, "volume": 1514359.0}, {"date": "1995-02-27", "close": 0.45894, "volume": 1670153.0}, {"date": "1995-02-28", "close": 0.4681188, "volume": 176494.0}, {"date": "1995-03-01", "close": 0.4772976, "volume": 472829.0}, {"date": "1995-03-02", "close": 0.4910658, "volume": 396566.0}, {"date": "1995-03-03", "close": 0.4910658, "volume": 74084.0}, {"date": "1995-03-06", "close": 0.4956552, "volume": 315945.0}, {"date": "1995-03-07", "close": 0.4864764, "volume": 1547043.0}, {"date": "1995-03-08", "close": 0.4864764, "volume": 108947.0}, {"date": "1995-03-09", "close": 0.4864764, "volume": 87157.0}, {"date": "1995-03-10", "close": 0.4864764, "volume": 176494.0}, {"date": "1995-03-13", "close": 0.4864764, "volume": null}, {"date": "1995-03-14", "close": 0.5140128, "volume": 544734.0}, {"date": "1995-03-15", "close": 0.5140128, "volume": 38131.0}, {"date": "1995-03-16", "close": 0.5140128, "volume": 1114525.0}, {"date": "1995-03-17", "close": 0.5094234, "volume": 130736.0}, {"date": "1995-03-20", "close": 0.5094234, "volume": 47937.0}, {"date": "1995-03-21", "close": 0.50850552, "volume": 32684.0}, {"date": "1995-03-22", "close": 0.5002446, "volume": 43579.0}, {"date": "1995-03-23", "close": 0.4864764, "volume": 768074.0}, {"date": "1995-03-24", "close": 0.4772976, "volume": 680917.0}, {"date": "1995-03-27", "close": 0.4772976, "volume": 3375169.0}, {"date": "1995-03-28", "close": 0.4772976, "volume": 40310.0}, {"date": "1995-03-29", "close": 0.4772976, "volume": 245130.0}, {"date": "1995-03-30", "close": 0.4772976, "volume": null}, {"date": "1995-03-31", "close": 0.4772976, "volume": 647143.0}, {"date": "1995-04-03", "close": 0.4681188, "volume": 2276986.0}, {"date": "1995-04-04", "close": 0.4727082, "volume": 2674642.0}, {"date": "1995-04-05", "close": 0.4772976, "volume": 2996034.0}, {"date": "1995-04-06", "close": 0.47637972, "volume": 22879.0}, {"date": "1995-04-07", "close": 0.4864764, "volume": 16342.0}, {"date": "1995-04-10", "close": 0.4864764, "volume": 1089.0}, {"date": "1995-04-11", "close": 0.481887, "volume": 1368371.0}, {"date": "1995-04-12", "close": 0.4864764, "volume": 9805.0}, {"date": "1995-04-13", "close": 0.49840884, "volume": 21789.0}, {"date": "1995-04-14", "close": 0.49840884, "volume": null}, {"date": "1995-04-17", "close": 0.49840884, "volume": null}, {"date": "1995-04-18", "close": 0.49840884, "volume": 210267.0}, {"date": "1995-04-19", "close": 0.5140128, "volume": 131826.0}, {"date": "1995-04-20", "close": 0.50666976, "volume": 149257.0}, {"date": "1995-04-21", "close": 0.50666976, "volume": 104589.0}, {"date": "1995-04-24", "close": 0.50666976, "volume": 25058.0}, {"date": "1995-04-25", "close": 0.50666976, "volume": null}, {"date": "1995-04-26", "close": 0.50666976, "volume": 69726.0}, {"date": "1995-04-27", "close": 0.51034128, "volume": 701617.0}, {"date": "1995-04-28", "close": 0.50666976, "volume": 79531.0}, {"date": "1995-05-01", "close": 0.504834, "volume": 1311718.0}, {"date": "1995-05-02", "close": 0.504834, "volume": null}, {"date": "1995-05-03", "close": 0.51034128, "volume": 110036.0}, {"date": "1995-05-04", "close": 0.5140128, "volume": 7008541.0}, {"date": "1995-05-05", "close": 0.5140128, "volume": 1067678.0}, {"date": "1995-05-08", "close": 0.5140128, "volume": 6852748.0}, {"date": "1995-05-09", "close": 0.5186022, "volume": 2396827.0}, {"date": "1995-05-10", "close": 0.51584856, "volume": 1392339.0}, {"date": "1995-05-11", "close": 0.51584856, "volume": 418355.0}, {"date": "1995-05-12", "close": 0.5231916, "volume": 87157.0}, {"date": "1995-05-15", "close": 0.5323704, "volume": 2832614.0}, {"date": "1995-05-16", "close": 0.5323704, "volume": 639517.0}, {"date": "1995-05-17", "close": 0.5323704, "volume": 51205.0}, {"date": "1995-05-18", "close": 0.5323704, "volume": null}, {"date": "1995-05-19", "close": 0.5231916, "volume": 19610.0}, {"date": "1995-05-22", "close": 0.5140128, "volume": 64279.0}, {"date": "1995-05-23", "close": 0.5186022, "volume": 3723798.0}, {"date": "1995-05-24", "close": 0.5186022, "volume": 856321.0}, {"date": "1995-05-25", "close": 0.5094234, "volume": 164510.0}, {"date": "1995-05-26", "close": 0.5094234, "volume": 13074.0}, {"date": "1995-05-29", "close": 0.504834, "volume": 338824.0}, {"date": "1995-05-30", "close": 0.5140128, "volume": 303961.0}, {"date": "1995-05-31", "close": 0.5231916, "volume": 387850.0}, {"date": "1995-06-01", "close": 0.5231916, "volume": null}, {"date": "1995-06-02", "close": 0.5231916, "volume": null}, {"date": "1995-06-05", "close": 0.5231916, "volume": 10895.0}, {"date": "1995-06-06", "close": 0.5140128, "volume": 119841.0}, {"date": "1995-06-07", "close": 0.5140128, "volume": null}, {"date": "1995-06-08", "close": 0.504834, "volume": 218983.0}, {"date": "1995-06-09", "close": 0.5002446, "volume": 135094.0}, {"date": "1995-06-12", "close": 0.5002446, "volume": null}, {"date": "1995-06-13", "close": 0.4956552, "volume": 116573.0}, {"date": "1995-06-14", "close": 0.5002446, "volume": 140541.0}, {"date": "1995-06-15", "close": 0.5002446, "volume": 176494.0}, {"date": "1995-06-16", "close": 0.5002446, "volume": 128557.0}, {"date": "1995-06-19", "close": 0.4956552, "volume": 67547.0}, {"date": "1995-06-20", "close": 0.50208036, "volume": 1864078.0}, {"date": "1995-06-21", "close": 0.4956552, "volume": 1855362.0}, {"date": "1995-06-22", "close": 0.4956552, "volume": 13074.0}, {"date": "1995-06-23", "close": 0.4956552, "volume": null}, {"date": "1995-06-26", "close": 0.4956552, "volume": null}, {"date": "1995-06-27", "close": 0.49932672, "volume": 239683.0}, {"date": "1995-06-28", "close": 0.49932672, "volume": null}, {"date": "1995-06-29", "close": 0.4956552, "volume": 760448.0}, {"date": "1995-06-30", "close": 0.4956552, "volume": 663485.0}, {"date": "1995-07-03", "close": 0.50116248, "volume": 772432.0}, {"date": "1995-07-04", "close": 0.5140128, "volume": 1121062.0}, {"date": "1995-07-05", "close": 0.504834, "volume": 19610.0}, {"date": "1995-07-06", "close": 0.504834, "volume": 8716.0}, {"date": "1995-07-07", "close": 0.504834, "volume": 1209308.0}, {"date": "1995-07-10", "close": 0.5094234, "volume": 3584347.0}, {"date": "1995-07-11", "close": 0.5094234, "volume": 15253.0}, {"date": "1995-07-12", "close": 0.5140128, "volume": 1788905.0}, {"date": "1995-07-13", "close": 0.5140128, "volume": 1657079.0}, {"date": "1995-07-14", "close": 0.5094234, "volume": 698348.0}, {"date": "1995-07-17", "close": 0.5140128, "volume": 65368.0}, {"date": "1995-07-18", "close": 0.5186022, "volume": 66457.0}, {"date": "1995-07-19", "close": 0.5094234, "volume": 2725847.0}, {"date": "1995-07-20", "close": 0.5140128, "volume": 1192966.0}, {"date": "1995-07-21", "close": 0.5231916, "volume": 488081.0}, {"date": "1995-07-24", "close": 0.5231916, "volume": 284351.0}, {"date": "1995-07-25", "close": 0.52135584, "volume": 308319.0}, {"date": "1995-07-26", "close": 0.52043796, "volume": 270188.0}, {"date": "1995-07-27", "close": 0.52135584, "volume": 81710.0}, {"date": "1995-07-28", "close": 0.52135584, "volume": 202641.0}, {"date": "1995-07-31", "close": 0.5231916, "volume": 64279.0}, {"date": "1995-08-01", "close": 0.52135584, "volume": 142720.0}, {"date": "1995-08-02", "close": 0.52594524, "volume": 1299734.0}, {"date": "1995-08-03", "close": 0.527781, "volume": 941300.0}, {"date": "1995-08-04", "close": 0.5231916, "volume": 993594.0}, {"date": "1995-08-07", "close": 0.5231916, "volume": null}, {"date": "1995-08-08", "close": 0.52410948, "volume": 15253.0}, {"date": "1995-08-09", "close": 0.5231916, "volume": 337735.0}, {"date": "1995-08-10", "close": 0.527781, "volume": 13074.0}, {"date": "1995-08-11", "close": 0.527781, "volume": 65368.0}, {"date": "1995-08-14", "close": 0.527781, "volume": 159062.0}, {"date": "1995-08-15", "close": 0.5231916, "volume": 240772.0}, {"date": "1995-08-16", "close": 0.527781, "volume": 250577.0}, {"date": "1995-08-17", "close": 0.527781, "volume": 35952.0}, {"date": "1995-08-18", "close": 0.527781, "volume": 385671.0}, {"date": "1995-08-21", "close": 0.5323704, "volume": 900989.0}, {"date": "1995-08-22", "close": 0.5323704, "volume": 1722447.0}, {"date": "1995-08-23", "close": 0.5415492, "volume": 142720.0}, {"date": "1995-08-24", "close": 0.5599068, "volume": 245130.0}, {"date": "1995-08-25", "close": 0.5553174, "volume": 117662.0}, {"date": "1995-08-28", "close": 0.5553174, "volume": 17431.0}, {"date": "1995-08-29", "close": 0.5553174, "volume": null}, {"date": "1995-08-30", "close": 0.550728, "volume": 228788.0}, {"date": "1995-08-31", "close": 0.550728, "volume": 30505.0}, {"date": "1995-09-01", "close": 0.5599068, "volume": 1374907.0}, {"date": "1995-09-04", "close": 0.5599068, "volume": 90426.0}, {"date": "1995-09-05", "close": 0.5599068, "volume": 138362.0}, {"date": "1995-09-06", "close": 0.5553174, "volume": 65368.0}, {"date": "1995-09-07", "close": 0.5599068, "volume": 81710.0}, {"date": "1995-09-08", "close": 0.5599068, "volume": null}, {"date": "1995-09-11", "close": 0.5644962, "volume": 1089.0}, {"date": "1995-09-12", "close": 0.573675, "volume": 4937465.0}, {"date": "1995-09-13", "close": 0.5782644, "volume": 55563.0}, {"date": "1995-09-14", "close": 0.59019684, "volume": 358435.0}, {"date": "1995-09-15", "close": 0.6149796, "volume": 3942781.0}, {"date": "1995-09-18", "close": 0.6333372, "volume": 448860.0}, {"date": "1995-09-19", "close": 0.6241584, "volume": 205909.0}, {"date": "1995-09-20", "close": 0.6287478, "volume": 209178.0}, {"date": "1995-09-21", "close": 0.6333372, "volume": 125289.0}, {"date": "1995-09-22", "close": 0.6333372, "volume": 676559.0}, {"date": "1995-09-25", "close": 0.619569, "volume": 86068.0}, {"date": "1995-09-26", "close": 0.619569, "volume": null}, {"date": "1995-09-27", "close": 0.6058008, "volume": 1271408.0}, {"date": "1995-09-28", "close": 0.6103902, "volume": 145989.0}, {"date": "1995-09-29", "close": 0.6103902, "volume": 750643.0}, {"date": "1995-10-02", "close": 0.6103902, "volume": null}, {"date": "1995-10-03", "close": 0.6241584, "volume": 4941822.0}, {"date": "1995-10-04", "close": 0.6287478, "volume": 5018085.0}, {"date": "1995-10-05", "close": 0.6333372, "volume": 10694208.0}, {"date": "1995-10-06", "close": 0.642516, "volume": 301782.0}, {"date": "1995-10-09", "close": 0.642516, "volume": 188478.0}, {"date": "1995-10-10", "close": 0.6149796, "volume": 49026.0}, {"date": "1995-10-11", "close": 0.6333372, "volume": 544734.0}, {"date": "1995-10-12", "close": 0.6355348, "volume": 725436.0}, {"date": "1995-10-13", "close": 0.654227, "volume": 69548.0}, {"date": "1995-10-16", "close": 0.65890005, "volume": 28889.0}, {"date": "1995-10-17", "close": 0.6448809, "volume": 1729063.0}, {"date": "1995-10-18", "close": 0.65890005, "volume": 3841174.0}, {"date": "1995-10-19", "close": 0.65796544, "volume": 115556.0}, {"date": "1995-10-20", "close": 0.65796544, "volume": null}, {"date": "1995-10-23", "close": 0.65796544, "volume": 92017.0}, {"date": "1995-10-24", "close": 0.654227, "volume": 420496.0}, {"date": "1995-10-25", "close": 0.654227, "volume": 362718.0}, {"date": "1995-10-26", "close": 0.64955395, "volume": 332759.0}, {"date": "1995-10-27", "close": 0.64020785, "volume": 113416.0}, {"date": "1995-10-30", "close": 0.6448809, "volume": 18189.0}, {"date": "1995-10-31", "close": 0.65609622, "volume": 326339.0}, {"date": "1995-11-01", "close": 0.6448809, "volume": 2254416.0}, {"date": "1995-11-02", "close": 0.64581551, "volume": 62058.0}, {"date": "1995-11-03", "close": 0.654227, "volume": 3743808.0}, {"date": "1995-11-06", "close": 0.65609622, "volume": 31029.0}, {"date": "1995-11-07", "close": 0.654227, "volume": 8560.0}, {"date": "1995-11-08", "close": 0.65142317, "volume": 7490.0}, {"date": "1995-11-09", "close": 0.65142317, "volume": 80247.0}, {"date": "1995-11-10", "close": 0.64955395, "volume": 21399.0}, {"date": "1995-11-13", "close": 0.6448809, "volume": 111276.0}, {"date": "1995-11-14", "close": 0.6355348, "volume": 118766.0}, {"date": "1995-11-15", "close": 0.6261887, "volume": 39589.0}, {"date": "1995-11-16", "close": 0.62151565, "volume": 416216.0}, {"date": "1995-11-17", "close": 0.62151565, "volume": 316710.0}, {"date": "1995-11-20", "close": 0.62151565, "volume": null}, {"date": "1995-11-21", "close": 0.6355348, "volume": 126256.0}, {"date": "1995-11-22", "close": 0.6448809, "volume": 2081082.0}, {"date": "1995-11-23", "close": 0.654227, "volume": 4708916.0}, {"date": "1995-11-24", "close": 0.654227, "volume": 1609227.0}, {"date": "1995-11-27", "close": 0.654227, "volume": 573501.0}, {"date": "1995-11-28", "close": 0.64955395, "volume": 324199.0}, {"date": "1995-11-29", "close": 0.65048856, "volume": 157285.0}, {"date": "1995-11-30", "close": 0.65048856, "volume": 1070.0}, {"date": "1995-12-01", "close": 0.6355348, "volume": 160495.0}, {"date": "1995-12-04", "close": 0.63179636, "volume": 73828.0}, {"date": "1995-12-05", "close": 0.63179636, "volume": 606670.0}, {"date": "1995-12-06", "close": 0.63086175, "volume": 969388.0}, {"date": "1995-12-07", "close": 0.63086175, "volume": null}, {"date": "1995-12-08", "close": 0.63366558, "volume": 350949.0}, {"date": "1995-12-11", "close": 0.64955395, "volume": 106997.0}, {"date": "1995-12-12", "close": 0.654227, "volume": 1190871.0}, {"date": "1995-12-13", "close": 0.66824615, "volume": 770375.0}, {"date": "1995-12-14", "close": 0.6822653, "volume": 83457.0}, {"date": "1995-12-15", "close": 0.68319991, "volume": 483624.0}, {"date": "1995-12-18", "close": 0.68693835, "volume": 480414.0}, {"date": "1995-12-19", "close": 0.67759225, "volume": 1326757.0}, {"date": "1995-12-20", "close": 0.68693835, "volume": 766095.0}, {"date": "1995-12-21", "close": 0.7009575, "volume": 2766930.0}, {"date": "1995-12-22", "close": 0.70189211, "volume": 1599598.0}, {"date": "1995-12-25", "close": 0.70189211, "volume": null}, {"date": "1995-12-26", "close": 0.70189211, "volume": null}, {"date": "1995-12-27", "close": 0.70189211, "volume": 140165.0}, {"date": "1995-12-28", "close": 0.70563055, "volume": 6420.0}, {"date": "1995-12-29", "close": 0.7196497, "volume": 608810.0}, {"date": "1996-01-01", "close": 0.7196497, "volume": null}, {"date": "1996-01-02", "close": 0.72619197, "volume": 567081.0}, {"date": "1996-01-03", "close": 0.73460346, "volume": 691197.0}, {"date": "1996-01-04", "close": 0.747688, "volume": 799264.0}, {"date": "1996-01-05", "close": 0.7383419, "volume": 42799.0}, {"date": "1996-01-08", "close": 0.74675339, "volume": 470785.0}, {"date": "1996-01-09", "close": 0.747688, "volume": 250372.0}, {"date": "1996-01-10", "close": 0.72432275, "volume": 1002557.0}, {"date": "1996-01-11", "close": 0.71497665, "volume": 2466269.0}, {"date": "1996-01-12", "close": 0.72432275, "volume": 569221.0}, {"date": "1996-01-15", "close": 0.72432275, "volume": 2140.0}, {"date": "1996-01-16", "close": 0.72432275, "volume": 340249.0}, {"date": "1996-01-17", "close": 0.72806119, "volume": 326339.0}, {"date": "1996-01-18", "close": 0.72712658, "volume": 248232.0}, {"date": "1996-01-19", "close": 0.7289958, "volume": 50288.0}, {"date": "1996-01-22", "close": 0.7383419, "volume": 5350.0}, {"date": "1996-01-23", "close": 0.7383419, "volume": 125186.0}, {"date": "1996-01-24", "close": 0.74301495, "volume": 819593.0}, {"date": "1996-01-25", "close": 0.747688, "volume": 142305.0}, {"date": "1996-01-26", "close": 0.747688, "volume": null}, {"date": "1996-01-29", "close": 0.7570341, "volume": 439756.0}, {"date": "1996-01-30", "close": 0.7570341, "volume": 106997.0}, {"date": "1996-01-31", "close": 0.7570341, "volume": 379838.0}, {"date": "1996-02-01", "close": 0.75142644, "volume": 58848.0}, {"date": "1996-02-02", "close": 0.747688, "volume": 163705.0}, {"date": "1996-02-05", "close": 0.7383419, "volume": 79177.0}, {"date": "1996-02-06", "close": 0.7383419, "volume": 292100.0}, {"date": "1996-02-07", "close": 0.73086502, "volume": 199013.0}, {"date": "1996-02-08", "close": 0.72712658, "volume": 58848.0}, {"date": "1996-02-09", "close": 0.72619197, "volume": 267491.0}, {"date": "1996-02-12", "close": 0.71591126, "volume": 4622249.0}, {"date": "1996-02-13", "close": 0.7103036, "volume": 116626.0}, {"date": "1996-02-14", "close": 0.70282672, "volume": 600250.0}, {"date": "1996-02-15", "close": 0.7009575, "volume": 192594.0}, {"date": "1996-02-16", "close": 0.69628445, "volume": 67408.0}, {"date": "1996-02-19", "close": 0.6916114, "volume": 215063.0}, {"date": "1996-02-20", "close": 0.67759225, "volume": 203293.0}, {"date": "1996-02-21", "close": 0.6635731, "volume": 281401.0}, {"date": "1996-02-22", "close": 0.66824615, "volume": 995067.0}, {"date": "1996-02-23", "close": 0.6729192, "volume": 833503.0}, {"date": "1996-02-26", "close": 0.69628445, "volume": 13910.0}, {"date": "1996-02-27", "close": 0.6916114, "volume": 230042.0}, {"date": "1996-02-28", "close": 0.68693835, "volume": 206503.0}, {"date": "1996-02-29", "close": 0.68693835, "volume": 906260.0}, {"date": "1996-03-01", "close": 0.68693835, "volume": 34239.0}, {"date": "1996-03-04", "close": 0.69254601, "volume": 220413.0}, {"date": "1996-03-05", "close": 0.69254601, "volume": null}, {"date": "1996-03-06", "close": 0.69628445, "volume": 260001.0}, {"date": "1996-03-07", "close": 0.70563055, "volume": 54568.0}, {"date": "1996-03-08", "close": 0.7289958, "volume": 3431378.0}, {"date": "1996-03-11", "close": 0.7103036, "volume": 255722.0}, {"date": "1996-03-12", "close": 0.71497665, "volume": 763955.0}, {"date": "1996-03-13", "close": 0.68693835, "volume": 5807770.0}, {"date": "1996-03-14", "close": 0.6729192, "volume": 891281.0}, {"date": "1996-03-15", "close": 0.69348062, "volume": 303870.0}, {"date": "1996-03-18", "close": 0.6916114, "volume": 376628.0}, {"date": "1996-03-19", "close": 0.6916114, "volume": 376628.0}, {"date": "1996-03-20", "close": 0.68413452, "volume": 1354576.0}, {"date": "1996-03-21", "close": 0.68693835, "volume": 415146.0}, {"date": "1996-03-22", "close": 0.68974218, "volume": 287821.0}, {"date": "1996-03-25", "close": 0.6916114, "volume": 110206.0}, {"date": "1996-03-26", "close": 0.6916114, "volume": 252512.0}, {"date": "1996-03-27", "close": 0.69348062, "volume": 761815.0}, {"date": "1996-03-28", "close": 0.68974218, "volume": 494324.0}, {"date": "1996-03-29", "close": 0.6729192, "volume": 1876719.0}, {"date": "1996-04-01", "close": 0.6635731, "volume": 643049.0}, {"date": "1996-04-02", "close": 0.6729192, "volume": 398027.0}, {"date": "1996-04-03", "close": 0.67852686, "volume": 594901.0}, {"date": "1996-04-04", "close": 0.68413452, "volume": 650539.0}, {"date": "1996-04-05", "close": 0.68413452, "volume": null}, {"date": "1996-04-08", "close": 0.68413452, "volume": null}, {"date": "1996-04-09", "close": 0.67759225, "volume": 1102064.0}, {"date": "1996-04-10", "close": 0.6822653, "volume": 1247579.0}, {"date": "1996-04-11", "close": 0.6822653, "volume": 900911.0}, {"date": "1996-04-12", "close": 0.6822653, "volume": 457945.0}, {"date": "1996-04-15", "close": 0.6822653, "volume": 56708.0}, {"date": "1996-04-16", "close": 0.6729192, "volume": 51358.0}, {"date": "1996-04-17", "close": 0.6729192, "volume": 2344293.0}, {"date": "1996-04-18", "close": 0.6635731, "volume": 389467.0}, {"date": "1996-04-19", "close": 0.66824615, "volume": 234322.0}, {"date": "1996-04-22", "close": 0.6729192, "volume": 2403141.0}, {"date": "1996-04-23", "close": 0.67759225, "volume": 448315.0}, {"date": "1996-04-24", "close": 0.6916114, "volume": 482554.0}, {"date": "1996-04-25", "close": 0.6916114, "volume": null}, {"date": "1996-04-26", "close": 0.6916114, "volume": 44939.0}, {"date": "1996-04-29", "close": 0.70749977, "volume": 274981.0}, {"date": "1996-04-30", "close": 0.7103036, "volume": 1981575.0}, {"date": "1996-05-01", "close": 0.70282672, "volume": 296380.0}, {"date": "1996-05-02", "close": 0.70469594, "volume": 237532.0}, {"date": "1996-05-03", "close": 0.69628445, "volume": 737206.0}, {"date": "1996-05-06", "close": 0.69628445, "volume": 53498.0}, {"date": "1996-05-07", "close": 0.65609622, "volume": 89877.0}, {"date": "1996-05-08", "close": 0.6448809, "volume": 80247.0}, {"date": "1996-05-09", "close": 0.6355348, "volume": 42799.0}, {"date": "1996-05-10", "close": 0.61216955, "volume": 1516140.0}, {"date": "1996-05-13", "close": 0.6074965, "volume": 2310054.0}, {"date": "1996-05-14", "close": 0.6074965, "volume": 1314987.0}, {"date": "1996-05-15", "close": 0.60936572, "volume": 22469.0}, {"date": "1996-05-16", "close": 0.61030033, "volume": 632349.0}, {"date": "1996-05-17", "close": 0.6168426, "volume": 615230.0}, {"date": "1996-05-20", "close": 0.6261887, "volume": 28889.0}, {"date": "1996-05-21", "close": 0.6261887, "volume": 49218.0}, {"date": "1996-05-22", "close": 0.6261887, "volume": 128396.0}, {"date": "1996-05-23", "close": 0.6355348, "volume": 426916.0}, {"date": "1996-05-24", "close": 0.6355348, "volume": 288891.0}, {"date": "1996-05-27", "close": 0.6355348, "volume": 526423.0}, {"date": "1996-05-28", "close": 0.6355348, "volume": 22469.0}, {"date": "1996-05-29", "close": 0.654227, "volume": 92017.0}, {"date": "1996-05-30", "close": 0.6448809, "volume": 127326.0}, {"date": "1996-05-31", "close": 0.6448809, "volume": 72758.0}, {"date": "1996-06-03", "close": 0.64020785, "volume": 1170542.0}, {"date": "1996-06-04", "close": 0.64020785, "volume": 41729.0}, {"date": "1996-06-05", "close": 0.63927324, "volume": 64198.0}, {"date": "1996-06-06", "close": 0.6261887, "volume": 242882.0}, {"date": "1996-06-07", "close": 0.6168426, "volume": 112346.0}, {"date": "1996-06-10", "close": 0.6168426, "volume": null}, {"date": "1996-06-11", "close": 0.6168426, "volume": 1831780.0}, {"date": "1996-06-12", "close": 0.6168426, "volume": 4589080.0}, {"date": "1996-06-13", "close": 0.6168426, "volume": 1676635.0}, {"date": "1996-06-14", "close": 0.6168426, "volume": 2139930.0}, {"date": "1996-06-17", "close": 0.6168426, "volume": 156215.0}, {"date": "1996-06-18", "close": 0.6168426, "volume": 728646.0}, {"date": "1996-06-19", "close": 0.6168426, "volume": 3321171.0}, {"date": "1996-06-20", "close": 0.6074965, "volume": 64198.0}, {"date": "1996-06-21", "close": 0.6074965, "volume": 604530.0}, {"date": "1996-06-24", "close": 0.6074965, "volume": null}, {"date": "1996-06-25", "close": 0.60282345, "volume": 1041076.0}, {"date": "1996-06-26", "close": 0.60282345, "volume": 123046.0}, {"date": "1996-06-27", "close": 0.59347735, "volume": 3625041.0}, {"date": "1996-06-28", "close": 0.59347735, "volume": 2593595.0}, {"date": "1996-07-01", "close": 0.5701121, "volume": 199013.0}, {"date": "1996-07-02", "close": 0.56543905, "volume": 156215.0}, {"date": "1996-07-03", "close": 0.55889678, "volume": 1788982.0}, {"date": "1996-07-04", "close": 0.53740075, "volume": 12284268.0}, {"date": "1996-07-05", "close": 0.5233816, "volume": 463295.0}, {"date": "1996-07-08", "close": 0.52805465, "volume": 816383.0}, {"date": "1996-07-09", "close": 0.5327277, "volume": 180824.0}, {"date": "1996-07-10", "close": 0.53366231, "volume": 260001.0}, {"date": "1996-07-11", "close": 0.53833536, "volume": 299590.0}, {"date": "1996-07-12", "close": 0.52898926, "volume": 818523.0}, {"date": "1996-07-15", "close": 0.5327277, "volume": 165845.0}, {"date": "1996-07-16", "close": 0.52898926, "volume": 332759.0}, {"date": "1996-07-17", "close": 0.5327277, "volume": 2228737.0}, {"date": "1996-07-18", "close": 0.52805465, "volume": 98437.0}, {"date": "1996-07-19", "close": 0.5327277, "volume": 1874579.0}, {"date": "1996-07-22", "close": 0.53459692, "volume": 80247.0}, {"date": "1996-07-23", "close": 0.5327277, "volume": 231112.0}, {"date": "1996-07-24", "close": 0.52898926, "volume": 545682.0}, {"date": "1996-07-25", "close": 0.52712004, "volume": 293170.0}, {"date": "1996-07-26", "close": 0.52805465, "volume": 53498.0}, {"date": "1996-07-29", "close": 0.5233816, "volume": 50288.0}, {"date": "1996-07-30", "close": 0.52525082, "volume": 47078.0}, {"date": "1996-07-31", "close": 0.53740075, "volume": 388397.0}, {"date": "1996-08-01", "close": 0.5420738, "volume": 52428.0}, {"date": "1996-08-02", "close": 0.55328912, "volume": 1686265.0}, {"date": "1996-08-05", "close": 0.55609295, "volume": 264281.0}, {"date": "1996-08-06", "close": 0.56263522, "volume": 1502231.0}, {"date": "1996-08-07", "close": 0.5701121, "volume": 989718.0}, {"date": "1996-08-08", "close": 0.56824288, "volume": 178684.0}, {"date": "1996-08-09", "close": 0.56543905, "volume": 9448861.0}, {"date": "1996-08-12", "close": 0.56543905, "volume": 106997.0}, {"date": "1996-08-13", "close": 0.56543905, "volume": null}, {"date": "1996-08-14", "close": 0.5514199, "volume": 219343.0}, {"date": "1996-08-15", "close": 0.5514199, "volume": null}, {"date": "1996-08-16", "close": 0.54674685, "volume": 160495.0}, {"date": "1996-08-19", "close": 0.54674685, "volume": null}, {"date": "1996-08-20", "close": 0.54674685, "volume": 53498.0}, {"date": "1996-08-21", "close": 0.54674685, "volume": 84527.0}, {"date": "1996-08-22", "close": 0.5420738, "volume": 289961.0}, {"date": "1996-08-23", "close": 0.53740075, "volume": 18189.0}, {"date": "1996-08-26", "close": 0.5420738, "volume": 120906.0}, {"date": "1996-08-27", "close": 0.5420738, "volume": 111276.0}, {"date": "1996-08-28", "close": 0.5420738, "volume": 40659.0}, {"date": "1996-08-29", "close": 0.54674685, "volume": 295310.0}, {"date": "1996-08-30", "close": 0.5514199, "volume": 42799.0}, {"date": "1996-09-02", "close": 0.54674685, "volume": 1673425.0}, {"date": "1996-09-03", "close": 0.54861607, "volume": 201153.0}, {"date": "1996-09-04", "close": 0.5514199, "volume": 129466.0}, {"date": "1996-09-05", "close": 0.5514199, "volume": 38519.0}, {"date": "1996-09-06", "close": 0.54861607, "volume": 1047496.0}, {"date": "1996-09-09", "close": 0.54674685, "volume": 48148.0}, {"date": "1996-09-10", "close": 0.53740075, "volume": 51358.0}, {"date": "1996-09-11", "close": 0.52805465, "volume": 145515.0}, {"date": "1996-09-12", "close": 0.52805465, "volume": null}, {"date": "1996-09-13", "close": 0.52525082, "volume": 10700.0}, {"date": "1996-09-16", "close": 0.5327277, "volume": 8560.0}, {"date": "1996-09-17", "close": 0.5420738, "volume": 17119.0}, {"date": "1996-09-18", "close": 0.52525082, "volume": 54568.0}, {"date": "1996-09-19", "close": 0.52151238, "volume": 35309.0}, {"date": "1996-09-20", "close": 0.50936245, "volume": 725436.0}, {"date": "1996-09-23", "close": 0.50936245, "volume": 548892.0}, {"date": "1996-09-24", "close": 0.5233816, "volume": 222553.0}, {"date": "1996-09-25", "close": 0.51870855, "volume": 374488.0}, {"date": "1996-09-26", "close": 0.5140355, "volume": 1310707.0}, {"date": "1996-09-27", "close": 0.50936245, "volume": 508233.0}, {"date": "1996-09-30", "close": 0.54674685, "volume": 34948267.0}, {"date": "1996-10-01", "close": 0.5233816, "volume": 385187.0}, {"date": "1996-10-02", "close": 0.53085848, "volume": 186174.0}, {"date": "1996-10-03", "close": 0.53740075, "volume": 96297.0}, {"date": "1996-10-04", "close": 0.5233816, "volume": 11225003.0}, {"date": "1996-10-07", "close": 0.5327277, "volume": 110206.0}, {"date": "1996-10-08", "close": 0.54768146, "volume": 2302565.0}, {"date": "1996-10-09", "close": 0.54861607, "volume": 219343.0}, {"date": "1996-10-10", "close": 0.54861607, "volume": 254652.0}, {"date": "1996-10-11", "close": 0.54674685, "volume": 209713.0}, {"date": "1996-10-14", "close": 0.53740075, "volume": 64198.0}, {"date": "1996-10-15", "close": 0.54394302, "volume": 1653096.0}, {"date": "1996-10-16", "close": 0.54487763, "volume": 292100.0}, {"date": "1996-10-17", "close": 0.54487763, "volume": null}, {"date": "1996-10-18", "close": 0.5514199, "volume": 112346.0}, {"date": "1996-10-21", "close": 0.5514199, "volume": 468869.0}, {"date": "1996-10-22", "close": 0.5514199, "volume": 86603.0}, {"date": "1996-10-23", "close": 0.5514199, "volume": 6420.0}, {"date": "1996-10-24", "close": 0.55235451, "volume": 146350.0}, {"date": "1996-10-25", "close": 0.5514199, "volume": 78439.0}, {"date": "1996-10-28", "close": 0.55235451, "volume": 98672.0}, {"date": "1996-10-29", "close": 0.560766, "volume": 121976.0}, {"date": "1996-10-30", "close": 0.5701121, "volume": 7268080.0}, {"date": "1996-10-31", "close": 0.57478515, "volume": 620580.0}, {"date": "1996-11-01", "close": 0.57478515, "volume": 124672.0}, {"date": "1996-11-04", "close": 0.57478515, "volume": 733996.0}, {"date": "1996-11-05", "close": 0.58413125, "volume": 177764.0}, {"date": "1996-11-06", "close": 0.5888043, "volume": 413156.0}, {"date": "1996-11-07", "close": 0.5888043, "volume": 701908.0}, {"date": "1996-11-08", "close": 0.5888043, "volume": 1153968.0}, {"date": "1996-11-11", "close": 0.5888043, "volume": 46586.0}, {"date": "1996-11-12", "close": 0.58506586, "volume": 32099.0}, {"date": "1996-11-13", "close": 0.58413125, "volume": 5714.0}, {"date": "1996-11-14", "close": 0.58413125, "volume": 215191.0}, {"date": "1996-11-15", "close": 0.58413125, "volume": 3210.0}, {"date": "1996-11-18", "close": 0.58413125, "volume": 877575.0}, {"date": "1996-11-19", "close": 0.58413125, "volume": 96072.0}, {"date": "1996-11-20", "close": 0.5888043, "volume": 260943.0}, {"date": "1996-11-21", "close": 0.58413125, "volume": 192594.0}, {"date": "1996-11-22", "close": 0.58413125, "volume": 190796.0}, {"date": "1996-11-25", "close": 0.58413125, "volume": 2279560.0}, {"date": "1996-11-26", "close": 0.58413125, "volume": 6373782.0}, {"date": "1996-11-27", "close": 0.5888043, "volume": 2691005.0}, {"date": "1996-11-28", "close": 0.59628118, "volume": 529633.0}, {"date": "1996-11-29", "close": 0.5981504, "volume": 65803.0}, {"date": "1996-12-02", "close": 0.59628118, "volume": 52064.0}, {"date": "1996-12-03", "close": 0.5981504, "volume": 13203.0}, {"date": "1996-12-04", "close": 0.5888043, "volume": 540150.0}, {"date": "1996-12-05", "close": 0.5888043, "volume": 86892.0}, {"date": "1996-12-06", "close": 0.5981504, "volume": 32955.0}, {"date": "1996-12-09", "close": 0.59441196, "volume": 219343.0}, {"date": "1996-12-10", "close": 0.58413125, "volume": 2150630.0}, {"date": "1996-12-11", "close": 0.58413125, "volume": 32099.0}, {"date": "1996-12-12", "close": 0.57478515, "volume": 173238.0}, {"date": "1996-12-13", "close": 0.56917749, "volume": 607740.0}, {"date": "1996-12-16", "close": 0.57104671, "volume": 68360.0}, {"date": "1996-12-17", "close": 0.560766, "volume": 621703.0}, {"date": "1996-12-18", "close": 0.56543905, "volume": 10751008.0}, {"date": "1996-12-19", "close": 0.560766, "volume": 10812574.0}, {"date": "1996-12-20", "close": 0.5701121, "volume": 53156.0}, {"date": "1996-12-23", "close": 0.5701121, "volume": 355581.0}, {"date": "1996-12-24", "close": 0.5701121, "volume": 18200.0}, {"date": "1996-12-25", "close": 0.5701121, "volume": null}, {"date": "1996-12-26", "close": 0.5701121, "volume": null}, {"date": "1996-12-27", "close": 0.5701121, "volume": 54215.0}, {"date": "1996-12-30", "close": 0.5888043, "volume": 759793.0}, {"date": "1996-12-31", "close": 0.60282345, "volume": 4680701.0}, {"date": "1997-01-01", "close": 0.60282345, "volume": null}, {"date": "1997-01-02", "close": 0.60282345, "volume": 2809899.0}, {"date": "1997-01-03", "close": 0.5981504, "volume": 460.0}, {"date": "1997-01-06", "close": 0.5981504, "volume": 312023.0}, {"date": "1997-01-07", "close": 0.5981504, "volume": 343919.0}, {"date": "1997-01-08", "close": 0.57478515, "volume": 278030.0}, {"date": "1997-01-09", "close": 0.57478515, "volume": 28292550.0}, {"date": "1997-01-10", "close": 0.5701121, "volume": 8726667.0}, {"date": "1997-01-13", "close": 0.560766, "volume": 293684.0}, {"date": "1997-01-14", "close": 0.560766, "volume": 22726.0}, {"date": "1997-01-15", "close": 0.56543905, "volume": 52171.0}, {"date": "1997-01-16", "close": 0.57478515, "volume": 163405.0}, {"date": "1997-01-17", "close": 0.57478515, "volume": 404736.0}, {"date": "1997-01-20", "close": 0.57478515, "volume": 2734007.0}, {"date": "1997-01-21", "close": 0.57478515, "volume": 2300.0}, {"date": "1997-01-22", "close": 0.5794582, "volume": 125935.0}, {"date": "1997-01-23", "close": 0.57478515, "volume": 163405.0}, {"date": "1997-01-24", "close": 0.5701121, "volume": 148714.0}, {"date": "1997-01-27", "close": 0.5701121, "volume": null}, {"date": "1997-01-28", "close": 0.560766, "volume": 17376.0}, {"date": "1997-01-29", "close": 0.560766, "volume": 719840.0}, {"date": "1997-01-30", "close": 0.55609295, "volume": 1139277.0}, {"date": "1997-01-31", "close": 0.55609295, "volume": 630455.0}, {"date": "1997-02-03", "close": 0.560766, "volume": 416002.0}, {"date": "1997-02-04", "close": 0.55609295, "volume": 4559656.0}, {"date": "1997-02-05", "close": 0.55609295, "volume": 1104140.0}, {"date": "1997-02-06", "close": 0.5514199, "volume": 10700.0}, {"date": "1997-02-07", "close": 0.5514199, "volume": 139459.0}, {"date": "1997-02-10", "close": 0.5514199, "volume": 187404.0}, {"date": "1997-02-11", "close": 0.5514199, "volume": null}, {"date": "1997-02-12", "close": 0.5514199, "volume": 366998.0}, {"date": "1997-02-13", "close": 0.55235451, "volume": 238645.0}, {"date": "1997-02-14", "close": 0.560766, "volume": 727202.0}, {"date": "1997-02-17", "close": 0.5701121, "volume": 733996.0}, {"date": "1997-02-18", "close": 0.560766, "volume": 164218.0}, {"date": "1997-02-19", "close": 0.55609295, "volume": 152759.0}, {"date": "1997-02-20", "close": 0.55796217, "volume": 682541.0}, {"date": "1997-02-21", "close": 0.55609295, "volume": 66338.0}, {"date": "1997-02-24", "close": 0.55609295, "volume": 228973.0}, {"date": "1997-02-25", "close": 0.55609295, "volume": null}, {"date": "1997-02-26", "close": 0.56637366, "volume": 101647.0}, {"date": "1997-02-27", "close": 0.57104671, "volume": 1832572.0}, {"date": "1997-02-28", "close": 0.56824288, "volume": 2160077.0}, {"date": "1997-03-03", "close": 0.560766, "volume": 777843.0}, {"date": "1997-03-04", "close": 0.560766, "volume": 29103.0}, {"date": "1997-03-05", "close": 0.56263522, "volume": 78632.0}, {"date": "1997-03-06", "close": 0.5794582, "volume": 8560.0}, {"date": "1997-03-07", "close": 0.5701121, "volume": 24984.0}, {"date": "1997-03-10", "close": 0.57291593, "volume": 149795.0}, {"date": "1997-03-11", "close": 0.5701121, "volume": 2380362.0}, {"date": "1997-03-12", "close": 0.5701121, "volume": 32099.0}, {"date": "1997-03-13", "close": 0.5888043, "volume": 1147751.0}, {"date": "1997-03-14", "close": 0.5888043, "volume": 1966992.0}, {"date": "1997-03-17", "close": 0.58693508, "volume": 206107.0}, {"date": "1997-03-18", "close": 0.5888043, "volume": 2305603.0}, {"date": "1997-03-19", "close": 0.6074965, "volume": 623137.0}, {"date": "1997-03-20", "close": 0.6074965, "volume": null}, {"date": "1997-03-21", "close": 0.6074965, "volume": null}, {"date": "1997-03-24", "close": 0.60282345, "volume": 283509.0}, {"date": "1997-03-25", "close": 0.5888043, "volume": 206503.0}, {"date": "1997-03-26", "close": 0.5888043, "volume": 138946.0}, {"date": "1997-03-27", "close": 0.60282345, "volume": 566686.0}, {"date": "1997-03-28", "close": 0.60282345, "volume": null}, {"date": "1997-03-31", "close": 0.60282345, "volume": null}, {"date": "1997-04-01", "close": 0.60282345, "volume": null}, {"date": "1997-04-02", "close": 0.60282345, "volume": null}, {"date": "1997-04-03", "close": 0.60282345, "volume": null}, {"date": "1997-04-04", "close": 0.59067352, "volume": 62058.0}, {"date": "1997-04-07", "close": 0.58413125, "volume": 297086.0}, {"date": "1997-04-08", "close": 0.58413125, "volume": null}, {"date": "1997-04-09", "close": 0.58413125, "volume": 37599.0}, {"date": "1997-04-10", "close": 0.59347735, "volume": 245675.0}, {"date": "1997-04-11", "close": 0.59347735, "volume": 887290.0}, {"date": "1997-04-14", "close": 0.58413125, "volume": 21399.0}, {"date": "1997-04-15", "close": 0.58413125, "volume": 105092.0}, {"date": "1997-04-16", "close": 0.58413125, "volume": 16049.0}, {"date": "1997-04-17", "close": 0.58693508, "volume": 64198.0}, {"date": "1997-04-18", "close": 0.59347735, "volume": 46287.0}, {"date": "1997-04-21", "close": 0.58973891, "volume": 17119.0}, {"date": "1997-04-22", "close": 0.59441196, "volume": 1167129.0}, {"date": "1997-04-23", "close": 0.60282345, "volume": 142359.0}, {"date": "1997-04-24", "close": 0.6074965, "volume": 178545.0}, {"date": "1997-04-25", "close": 0.6074965, "volume": null}, {"date": "1997-04-28", "close": 0.6074965, "volume": 52482.0}, {"date": "1997-04-29", "close": 0.61216955, "volume": 298724.0}, {"date": "1997-04-30", "close": 0.636002105, "volume": 952515.0}, {"date": "1997-05-01", "close": 0.6261887, "volume": 26749.0}, {"date": "1997-05-02", "close": 0.63086175, "volume": 85597.0}, {"date": "1997-05-05", "close": 0.63086175, "volume": null}, {"date": "1997-05-06", "close": 0.6355348, "volume": 171194.0}, {"date": "1997-05-07", "close": 0.64020785, "volume": 208279.0}, {"date": "1997-05-08", "close": 0.6355348, "volume": 86774.0}, {"date": "1997-05-09", "close": 0.6355348, "volume": 255722.0}, {"date": "1997-05-12", "close": 0.6355348, "volume": 391757.0}, {"date": "1997-05-13", "close": 0.62805792, "volume": 955757.0}, {"date": "1997-05-14", "close": 0.62431948, "volume": 1910176.0}, {"date": "1997-05-15", "close": 0.62431948, "volume": 493650.0}, {"date": "1997-05-16", "close": 0.62245026, "volume": 950364.0}, {"date": "1997-05-19", "close": 0.6261887, "volume": 100577.0}, {"date": "1997-05-20", "close": 0.62431948, "volume": 1584533.0}, {"date": "1997-05-21", "close": 0.62431948, "volume": null}, {"date": "1997-05-22", "close": 0.62431948, "volume": 623362.0}, {"date": "1997-05-23", "close": 0.63086175, "volume": 801949.0}, {"date": "1997-05-26", "close": 0.6261887, "volume": 362279.0}, {"date": "1997-05-27", "close": 0.63273097, "volume": 305208.0}, {"date": "1997-05-28", "close": 0.6448809, "volume": 214153.0}, {"date": "1997-05-29", "close": 0.65516161, "volume": 1271771.0}, {"date": "1997-05-30", "close": 0.6729192, "volume": 28493.0}, {"date": "1997-06-02", "close": 0.6729192, "volume": 100940.0}, {"date": "1997-06-03", "close": 0.67665764, "volume": 10108024.0}, {"date": "1997-06-04", "close": 0.66824615, "volume": 47924.0}, {"date": "1997-06-05", "close": 0.66637693, "volume": 152128.0}, {"date": "1997-06-06", "close": 0.654227, "volume": 22758.0}, {"date": "1997-06-09", "close": 0.654227, "volume": null}, {"date": "1997-06-10", "close": 0.66544232, "volume": 349172.0}, {"date": "1997-06-11", "close": 0.66824615, "volume": 1220381.0}, {"date": "1997-06-12", "close": 0.66731154, "volume": 2632.0}, {"date": "1997-06-13", "close": 0.6635731, "volume": 224693.0}, {"date": "1997-06-16", "close": 0.6635731, "volume": 1382427.0}, {"date": "1997-06-17", "close": 0.66824615, "volume": 6868705.0}, {"date": "1997-06-18", "close": 0.66824615, "volume": 1148522.0}, {"date": "1997-06-19", "close": 0.7009575, "volume": 165705.0}, {"date": "1997-06-20", "close": 0.70656516, "volume": 3010742.0}, {"date": "1997-06-23", "close": 0.7009575, "volume": 884476.0}, {"date": "1997-06-24", "close": 0.7009575, "volume": 356298.0}, {"date": "1997-06-25", "close": 0.70656516, "volume": 6848.0}, {"date": "1997-06-26", "close": 0.7196497, "volume": 685259.0}, {"date": "1997-06-27", "close": 0.72432275, "volume": 322926.0}, {"date": "1997-06-30", "close": 0.72432275, "volume": 561710.0}, {"date": "1997-07-01", "close": 0.7383419, "volume": 563133.0}, {"date": "1997-07-02", "close": 0.7383419, "volume": 3510213.0}, {"date": "1997-07-03", "close": 0.747688, "volume": 1486053.0}, {"date": "1997-07-04", "close": 0.7383419, "volume": 585431.0}, {"date": "1997-07-07", "close": 0.7383419, "volume": 2037759.0}, {"date": "1997-07-08", "close": 0.7383419, "volume": 4253614.0}, {"date": "1997-07-09", "close": 0.73366885, "volume": 71763.0}, {"date": "1997-07-10", "close": 0.7289958, "volume": 15547.0}, {"date": "1997-07-11", "close": 0.7289958, "volume": 17975.0}, {"date": "1997-07-14", "close": 0.72993041, "volume": 155787.0}, {"date": "1997-07-15", "close": 0.71497665, "volume": 14605461.0}, {"date": "1997-07-16", "close": 0.71404204, "volume": 6070265.0}, {"date": "1997-07-17", "close": 0.71404204, "volume": 877382.0}, {"date": "1997-07-18", "close": 0.7009575, "volume": 71923.0}, {"date": "1997-07-21", "close": 0.70563055, "volume": 134516.0}, {"date": "1997-07-22", "close": 0.7196497, "volume": 6516087.0}, {"date": "1997-07-23", "close": 0.72432275, "volume": 5511914.0}, {"date": "1997-07-24", "close": 0.7289958, "volume": 3783878.0}, {"date": "1997-07-25", "close": 0.74581878, "volume": 255336.0}, {"date": "1997-07-28", "close": 0.74301495, "volume": 302019.0}, {"date": "1997-07-29", "close": 0.747688, "volume": 3883267.0}, {"date": "1997-07-30", "close": 0.7570341, "volume": 848504.0}, {"date": "1997-07-31", "close": 0.75796871, "volume": 5539198.0}, {"date": "1997-08-01", "close": 0.75890332, "volume": 955158.0}, {"date": "1997-08-04", "close": 0.77105325, "volume": 37064.0}, {"date": "1997-08-05", "close": 0.76451098, "volume": 118381.0}, {"date": "1997-08-06", "close": 0.76824942, "volume": 240528.0}, {"date": "1997-08-07", "close": 0.7663802, "volume": 266025.0}, {"date": "1997-08-08", "close": 0.77105325, "volume": 63749.0}, {"date": "1997-08-11", "close": 0.75236105, "volume": 114347.0}, {"date": "1997-08-12", "close": 0.75236105, "volume": null}, {"date": "1997-08-13", "close": 0.747688, "volume": 105927.0}, {"date": "1997-08-14", "close": 0.747688, "volume": 6634.0}, {"date": "1997-08-15", "close": 0.7570341, "volume": 328458.0}, {"date": "1997-08-18", "close": 0.74301495, "volume": 746953.0}, {"date": "1997-08-19", "close": 0.7570341, "volume": 1493575.0}, {"date": "1997-08-20", "close": 0.76451098, "volume": 2104728.0}, {"date": "1997-08-21", "close": 0.77853013, "volume": 405239.0}, {"date": "1997-08-22", "close": 0.78320318, "volume": 2832197.0}, {"date": "1997-08-25", "close": 0.78974545, "volume": 44917.0}, {"date": "1997-08-26", "close": 0.7944185, "volume": 1182333.0}, {"date": "1997-08-27", "close": 0.7944185, "volume": 381646.0}, {"date": "1997-08-28", "close": 0.79909155, "volume": 42799.0}, {"date": "1997-08-29", "close": 0.78039935, "volume": 2039674.0}, {"date": "1997-09-01", "close": 0.7850724, "volume": 97559.0}, {"date": "1997-09-02", "close": 0.78974545, "volume": 1104621.0}, {"date": "1997-09-03", "close": 0.79535311, "volume": 2600015.0}, {"date": "1997-09-04", "close": 0.7944185, "volume": 164400.0}, {"date": "1997-09-05", "close": 0.78881084, "volume": 205251.0}, {"date": "1997-09-08", "close": 0.79161467, "volume": 542023.0}, {"date": "1997-09-09", "close": 0.78694162, "volume": 34506.0}, {"date": "1997-09-10", "close": 0.78413779, "volume": 142305.0}, {"date": "1997-09-11", "close": 0.77759552, "volume": 413146.0}, {"date": "1997-09-12", "close": 0.77853013, "volume": 241662.0}, {"date": "1997-09-15", "close": 0.7944185, "volume": 330106.0}, {"date": "1997-09-16", "close": 0.8037646, "volume": 116626.0}, {"date": "1997-09-17", "close": 0.81497992, "volume": 1456822.0}, {"date": "1997-09-18", "close": 0.82712985, "volume": 169718.0}, {"date": "1997-09-19", "close": 0.83647595, "volume": 70489.0}, {"date": "1997-09-22", "close": 0.841149, "volume": 108013.0}, {"date": "1997-09-23", "close": 0.86451425, "volume": 1185885.0}, {"date": "1997-09-24", "close": 0.8691873, "volume": 685270.0}, {"date": "1997-09-25", "close": 0.88694489, "volume": 1575427.0}, {"date": "1997-09-26", "close": 0.88320645, "volume": 30676.0}, {"date": "1997-09-29", "close": 0.88320645, "volume": 281401.0}, {"date": "1997-09-30", "close": 0.89442177, "volume": 3206974.0}, {"date": "1997-10-01", "close": 0.9065717, "volume": 3063727.0}, {"date": "1997-10-02", "close": 0.90844092, "volume": 5463241.0}, {"date": "1997-10-03", "close": 0.91217936, "volume": 53787.0}, {"date": "1997-10-06", "close": 0.91217936, "volume": 27819.0}, {"date": "1997-10-07", "close": 0.91217936, "volume": null}, {"date": "1997-10-08", "close": 0.93461, "volume": 361295.0}, {"date": "1997-10-09", "close": 0.93461, "volume": 821048.0}, {"date": "1997-10-10", "close": 0.93461, "volume": 529494.0}, {"date": "1997-10-13", "close": 0.93461, "volume": 5745306.0}, {"date": "1997-10-14", "close": 0.93461, "volume": 2149431.0}, {"date": "1997-10-15", "close": 0.922376, "volume": 739046.0}, {"date": "1997-10-16", "close": 0.9233172, "volume": 129346.0}, {"date": "1997-10-17", "close": 0.9242584, "volume": 33925.0}, {"date": "1997-10-20", "close": 0.9251996, "volume": 227688.0}, {"date": "1997-10-21", "close": 0.922376, "volume": 267839.0}, {"date": "1997-10-22", "close": 0.922376, "volume": 2947864.0}, {"date": "1997-10-23", "close": 0.908258, "volume": 34530.0}, {"date": "1997-10-24", "close": 0.91767, "volume": 242552.0}, {"date": "1997-10-27", "close": 0.875316, "volume": 126211.0}, {"date": "1997-10-28", "close": 0.80002, "volume": 119188.0}, {"date": "1997-10-29", "close": 0.851786, "volume": 74373.0}, {"date": "1997-10-30", "close": 0.84708, "volume": 345835.0}, {"date": "1997-10-31", "close": 0.851786, "volume": 58670.0}, {"date": "1997-11-03", "close": 0.865904, "volume": 66011.0}, {"date": "1997-11-04", "close": 0.927082, "volume": 2667563.0}, {"date": "1997-11-05", "close": 0.9186112, "volume": 84605.0}, {"date": "1997-11-06", "close": 0.936494, "volume": 5361687.0}, {"date": "1997-11-07", "close": 0.9412, "volume": 71292.0}, {"date": "1997-11-10", "close": 0.9421412, "volume": 72163.0}, {"date": "1997-11-11", "close": 0.950612, "volume": 54749.0}, {"date": "1997-11-12", "close": 0.950612, "volume": 618360.0}, {"date": "1997-11-13", "close": 0.9675536, "volume": 442010.0}, {"date": "1997-11-14", "close": 0.9732008, "volume": 918848.0}, {"date": "1997-11-17", "close": 0.98826, "volume": 98948.0}, {"date": "1997-11-18", "close": 0.978848, "volume": 1228081.0}, {"date": "1997-11-19", "close": 0.98826, "volume": 402051.0}, {"date": "1997-11-20", "close": 0.992966, "volume": 14343.0}, {"date": "1997-11-21", "close": 1.002378, "volume": 122269.0}, {"date": "1997-11-24", "close": 1.002378, "volume": 37006.0}, {"date": "1997-11-25", "close": 0.96473, "volume": 105185.0}, {"date": "1997-11-26", "close": 1.92944975, "volume": null}, {"date": "1997-11-27", "close": 1.92944975, "volume": null}, {"date": "1997-11-28", "close": 1.92944975, "volume": null}, {"date": "1997-12-01", "close": 1.92944975, "volume": null}, {"date": "1997-12-02", "close": 1.92944975, "volume": null}, {"date": "1997-12-03", "close": 1.92944975, "volume": null}, {"date": "1997-12-04", "close": 1.92944975, "volume": null}, {"date": "1997-12-05", "close": 1.92944975, "volume": null}, {"date": "1997-12-08", "close": 1.92944975, "volume": null}, {"date": "1997-12-09", "close": 1.92944975, "volume": null}, {"date": "1997-12-10", "close": 1.92944975, "volume": null}, {"date": "1997-12-11", "close": 1.92944975, "volume": null}, {"date": "1997-12-12", "close": 1.02213777, "volume": 53177.0}, {"date": "1997-12-15", "close": 1.02025538, "volume": 19316.0}, {"date": "1997-12-16", "close": 1.00707865, "volume": 7862.0}, {"date": "1997-12-17", "close": 0.98260758, "volume": 1033335.0}, {"date": "1997-12-18", "close": 1.0164906, "volume": 545328.0}, {"date": "1997-12-19", "close": 1.0164906, "volume": null}, {"date": "1997-12-22", "close": 0.9976667, "volume": 146139.0}, {"date": "1997-12-23", "close": 0.99390192, "volume": 132778.0}, {"date": "1997-12-24", "close": 0.9788428, "volume": 133681.0}, {"date": "1997-12-25", "close": 0.9788428, "volume": null}, {"date": "1997-12-26", "close": 0.9788428, "volume": null}, {"date": "1997-12-29", "close": 0.99201953, "volume": 295104.0}, {"date": "1997-12-30", "close": 1.0353145, "volume": 649015.0}, {"date": "1997-12-31", "close": 1.0353145, "volume": 243738.0}, {"date": "1998-01-01", "close": 1.0353145, "volume": null}, {"date": "1998-01-02", "close": 1.0353145, "volume": 5312.0}, {"date": "1998-01-05", "close": 1.06355035, "volume": 478647.0}, {"date": "1998-01-06", "close": 1.07484469, "volume": 170013.0}, {"date": "1998-01-07", "close": 1.06355035, "volume": 178433.0}, {"date": "1998-01-08", "close": 1.04472645, "volume": 57161.0}, {"date": "1998-01-09", "close": 1.0541384, "volume": 46218.0}, {"date": "1998-01-12", "close": 1.06166796, "volume": 12856.0}, {"date": "1998-01-13", "close": 1.05790318, "volume": 232624.0}, {"date": "1998-01-14", "close": 1.06166796, "volume": 126435.0}, {"date": "1998-01-15", "close": 1.06355035, "volume": 446087.0}, {"date": "1998-01-16", "close": 1.0729623, "volume": 128533.0}, {"date": "1998-01-19", "close": 1.129434, "volume": 267973.0}, {"date": "1998-01-20", "close": 1.15014029, "volume": 499843.0}, {"date": "1998-01-21", "close": 1.13884595, "volume": 329549.0}, {"date": "1998-01-22", "close": 1.129434, "volume": 366906.0}, {"date": "1998-01-23", "close": 1.13884595, "volume": 547708.0}, {"date": "1998-01-26", "close": 1.13884595, "volume": null}, {"date": "1998-01-27", "close": 1.13319878, "volume": 125782.0}, {"date": "1998-01-28", "close": 1.13884595, "volume": 457679.0}, {"date": "1998-01-29", "close": 1.1482579, "volume": 341056.0}, {"date": "1998-01-30", "close": 1.1670818, "volume": 691472.0}, {"date": "1998-02-02", "close": 1.1670818, "volume": 431207.0}, {"date": "1998-02-03", "close": 1.17649375, "volume": 345832.0}, {"date": "1998-02-04", "close": 1.17649375, "volume": 168398.0}, {"date": "1998-02-05", "close": 1.16519941, "volume": 712010.0}, {"date": "1998-02-06", "close": 1.16331702, "volume": 118148.0}, {"date": "1998-02-09", "close": 1.16143463, "volume": 217139.0}, {"date": "1998-02-10", "close": 1.13884595, "volume": 82512.0}, {"date": "1998-02-11", "close": 1.15766985, "volume": 165842.0}, {"date": "1998-02-12", "close": 1.15766985, "volume": 163207.0}, {"date": "1998-02-13", "close": 1.15766985, "volume": 53783.0}, {"date": "1998-02-16", "close": 1.14449312, "volume": 20718.0}, {"date": "1998-02-17", "close": 1.129434, "volume": 89519.0}, {"date": "1998-02-18", "close": 1.10119815, "volume": 1291066.0}, {"date": "1998-02-19", "close": 1.11625727, "volume": 241464.0}, {"date": "1998-02-20", "close": 1.129434, "volume": 10444.0}, {"date": "1998-02-23", "close": 1.129434, "volume": 24480.0}, {"date": "1998-02-24", "close": 1.14449312, "volume": 84595.0}, {"date": "1998-02-25", "close": 1.1859057, "volume": 267936.0}, {"date": "1998-02-26", "close": 1.21414155, "volume": 2609119.0}, {"date": "1998-02-27", "close": 1.2047296, "volume": 691663.0}, {"date": "1998-03-02", "close": 1.2235535, "volume": 416922.0}, {"date": "1998-03-03", "close": 1.210941487, "volume": 66038.0}, {"date": "1998-03-04", "close": 1.19531765, "volume": 150962.0}, {"date": "1998-03-05", "close": 1.18214092, "volume": 28687.0}, {"date": "1998-03-06", "close": 1.16331702, "volume": 104235.0}, {"date": "1998-03-09", "close": 1.15578746, "volume": 203799.0}, {"date": "1998-03-10", "close": 1.15578746, "volume": 230505.0}, {"date": "1998-03-11", "close": 1.15390507, "volume": 627877.0}, {"date": "1998-03-12", "close": 1.13884595, "volume": 632265.0}, {"date": "1998-03-13", "close": 1.14072834, "volume": 364744.0}, {"date": "1998-03-16", "close": 1.21414155, "volume": 6902103.0}, {"date": "1998-03-17", "close": 1.25367174, "volume": 2350459.0}, {"date": "1998-03-18", "close": 1.317673, "volume": 962505.0}, {"date": "1998-03-19", "close": 1.31579061, "volume": 146638.0}, {"date": "1998-03-20", "close": 1.317673, "volume": 3048476.0}, {"date": "1998-03-23", "close": 1.317673, "volume": 1687801.0}, {"date": "1998-03-24", "close": 1.3364969, "volume": 1310770.0}, {"date": "1998-03-25", "close": 1.3553208, "volume": 945580.0}, {"date": "1998-03-26", "close": 1.36661514, "volume": 887308.0}, {"date": "1998-03-27", "close": 1.41367489, "volume": 861325.0}, {"date": "1998-03-30", "close": 1.4306164, "volume": 1203916.0}, {"date": "1998-03-31", "close": 1.4306164, "volume": 2829483.0}, {"date": "1998-04-01", "close": 1.4682642, "volume": 376548.0}, {"date": "1998-04-02", "close": 1.47767615, "volume": 362571.0}, {"date": "1998-04-03", "close": 1.4494403, "volume": 156264.0}, {"date": "1998-04-06", "close": 1.40802772, "volume": 1958176.0}, {"date": "1998-04-07", "close": 1.3929686, "volume": 824165.0}, {"date": "1998-04-08", "close": 1.4117925, "volume": 27678.0}, {"date": "1998-04-09", "close": 1.40426294, "volume": 121882.0}, {"date": "1998-04-10", "close": 1.40426294, "volume": null}, {"date": "1998-04-13", "close": 1.40426294, "volume": null}, {"date": "1998-04-14", "close": 1.3929686, "volume": 566902.0}, {"date": "1998-04-15", "close": 1.4682642, "volume": 851593.0}, {"date": "1998-04-16", "close": 1.4870881, "volume": 663040.0}, {"date": "1998-04-17", "close": 1.49273527, "volume": 106439.0}, {"date": "1998-04-20", "close": 1.56050131, "volume": 95549.0}, {"date": "1998-04-21", "close": 1.5435598, "volume": 49453.0}, {"date": "1998-04-22", "close": 1.49650005, "volume": 185594.0}, {"date": "1998-04-23", "close": 1.505912, "volume": 112819.0}, {"date": "1998-04-24", "close": 1.4870881, "volume": 236593.0}, {"date": "1998-04-27", "close": 1.4682642, "volume": 447192.0}, {"date": "1998-04-28", "close": 1.44002835, "volume": 560596.0}, {"date": "1998-04-29", "close": 1.44002835, "volume": 847354.0}, {"date": "1998-04-30", "close": 1.47014659, "volume": 753611.0}, {"date": "1998-05-01", "close": 1.5435598, "volume": 559108.0}, {"date": "1998-05-04", "close": 1.5623837, "volume": 392124.0}, {"date": "1998-05-05", "close": 1.57179565, "volume": 3203544.0}, {"date": "1998-05-06", "close": 1.5623837, "volume": 145772.0}, {"date": "1998-05-07", "close": 1.55297175, "volume": 394939.0}, {"date": "1998-05-08", "close": 1.55297175, "volume": 110078.0}, {"date": "1998-05-11", "close": 1.5435598, "volume": 145517.0}, {"date": "1998-05-12", "close": 1.55297175, "volume": 709587.0}, {"date": "1998-05-13", "close": 1.57179565, "volume": 33782.0}, {"date": "1998-05-14", "close": 1.5623837, "volume": 73226.0}, {"date": "1998-05-15", "close": 1.55297175, "volume": 677862.0}, {"date": "1998-05-18", "close": 1.5435598, "volume": 488953.0}, {"date": "1998-05-19", "close": 1.505912, "volume": 49427.0}, {"date": "1998-05-20", "close": 1.505912, "volume": 128411.0}, {"date": "1998-05-21", "close": 1.51532395, "volume": 161555.0}, {"date": "1998-05-22", "close": 1.51720634, "volume": 72302.0}, {"date": "1998-05-25", "close": 1.5247359, "volume": 391306.0}, {"date": "1998-05-26", "close": 1.505912, "volume": 295661.0}, {"date": "1998-05-27", "close": 1.4682642, "volume": 292639.0}, {"date": "1998-05-28", "close": 1.4494403, "volume": 415036.0}, {"date": "1998-05-29", "close": 1.50402961, "volume": 773076.0}, {"date": "1998-06-01", "close": 1.4494403, "volume": 180595.0}, {"date": "1998-06-02", "close": 1.46638181, "volume": 259287.0}, {"date": "1998-06-03", "close": 1.4494403, "volume": 188027.0}, {"date": "1998-06-04", "close": 1.46638181, "volume": 340402.0}, {"date": "1998-06-05", "close": 1.4494403, "volume": 595211.0}, {"date": "1998-06-08", "close": 1.4494403, "volume": null}, {"date": "1998-06-09", "close": 1.4494403, "volume": 1841276.0}, {"date": "1998-06-10", "close": 1.42873401, "volume": 1780226.0}, {"date": "1998-06-11", "close": 1.42120445, "volume": 2670058.0}, {"date": "1998-06-12", "close": 1.4117925, "volume": 4503434.0}, {"date": "1998-06-15", "close": 1.3553208, "volume": 3085121.0}, {"date": "1998-06-16", "close": 1.36473275, "volume": 442926.0}, {"date": "1998-06-17", "close": 1.36661514, "volume": 392825.0}, {"date": "1998-06-18", "close": 1.42496923, "volume": 1317139.0}, {"date": "1998-06-19", "close": 1.3929686, "volume": 128321.0}, {"date": "1998-06-22", "close": 1.396545141, "volume": 686197.0}, {"date": "1998-06-23", "close": 1.39108621, "volume": 1378460.0}, {"date": "1998-06-24", "close": 1.40238055, "volume": 1292559.0}, {"date": "1998-06-25", "close": 1.4306164, "volume": 628244.0}, {"date": "1998-06-26", "close": 1.41743967, "volume": 691440.0}, {"date": "1998-06-29", "close": 1.43438118, "volume": 3562439.0}, {"date": "1998-06-30", "close": 1.44567552, "volume": 1001780.0}, {"date": "1998-07-01", "close": 1.44002835, "volume": 1959360.0}, {"date": "1998-07-02", "close": 1.4682642, "volume": 1110524.0}, {"date": "1998-07-03", "close": 1.50779439, "volume": 150128.0}, {"date": "1998-07-06", "close": 1.5812076, "volume": 283655.0}, {"date": "1998-07-07", "close": 1.6753271, "volume": 525019.0}, {"date": "1998-07-08", "close": 1.64897364, "volume": 117319.0}, {"date": "1998-07-09", "close": 1.64897364, "volume": 299911.0}, {"date": "1998-07-10", "close": 1.6376793, "volume": 420295.0}, {"date": "1998-07-13", "close": 1.6000315, "volume": 257917.0}, {"date": "1998-07-14", "close": 1.6753271, "volume": 2029994.0}, {"date": "1998-07-15", "close": 1.67720949, "volume": 798798.0}, {"date": "1998-07-16", "close": 1.68850383, "volume": 1709056.0}, {"date": "1998-07-17", "close": 1.67720949, "volume": 814502.0}, {"date": "1998-07-20", "close": 1.6376793, "volume": 396151.0}, {"date": "1998-07-21", "close": 1.66591515, "volume": 87655.0}, {"date": "1998-07-22", "close": 1.6376793, "volume": 236503.0}, {"date": "1998-07-23", "close": 1.62826735, "volume": 425804.0}, {"date": "1998-07-24", "close": 1.6376793, "volume": 603881.0}, {"date": "1998-07-27", "close": 1.6376793, "volume": 79728.0}, {"date": "1998-07-28", "close": 1.66779754, "volume": 369737.0}, {"date": "1998-07-29", "close": 1.66026798, "volume": 243722.0}, {"date": "1998-07-30", "close": 1.6565032, "volume": 1147552.0}, {"date": "1998-07-31", "close": 1.64709125, "volume": 98051.0}, {"date": "1998-08-03", "close": 1.64709125, "volume": 304028.0}, {"date": "1998-08-04", "close": 1.6376793, "volume": 932750.0}, {"date": "1998-08-05", "close": 1.60756106, "volume": 652267.0}, {"date": "1998-08-06", "close": 1.57932521, "volume": 772481.0}, {"date": "1998-08-07", "close": 1.5812076, "volume": 1003570.0}, {"date": "1998-08-10", "close": 1.5812076, "volume": 216576.0}, {"date": "1998-08-11", "close": 1.57179565, "volume": 89354.0}, {"date": "1998-08-12", "close": 1.57179565, "volume": 73178.0}, {"date": "1998-08-13", "close": 1.6000315, "volume": 581314.0}, {"date": "1998-08-14", "close": 1.6565032, "volume": 570620.0}, {"date": "1998-08-17", "close": 1.6188554, "volume": 26562.0}, {"date": "1998-08-18", "close": 1.64709125, "volume": 402929.0}, {"date": "1998-08-19", "close": 1.64709125, "volume": 780348.0}, {"date": "1998-08-20", "close": 1.6376793, "volume": 1036316.0}, {"date": "1998-08-21", "close": 1.6565032, "volume": 1616248.0}, {"date": "1998-08-24", "close": 1.62826735, "volume": 231514.0}, {"date": "1998-08-25", "close": 1.64332647, "volume": 190795.0}, {"date": "1998-08-26", "close": 1.64709125, "volume": 112517.0}, {"date": "1998-08-27", "close": 1.6000315, "volume": 827884.0}, {"date": "1998-08-28", "close": 1.5623837, "volume": 385712.0}, {"date": "1998-08-31", "close": 1.5435598, "volume": 1054473.0}, {"date": "1998-09-01", "close": 1.505912, "volume": 947131.0}, {"date": "1998-09-02", "close": 1.52097112, "volume": 1141613.0}, {"date": "1998-09-03", "close": 1.5435598, "volume": 750169.0}, {"date": "1998-09-04", "close": 1.5435598, "volume": 229575.0}, {"date": "1998-09-07", "close": 1.6000315, "volume": 47599.0}, {"date": "1998-09-08", "close": 1.65085603, "volume": 3063680.0}, {"date": "1998-09-09", "close": 1.66591515, "volume": 1339611.0}, {"date": "1998-09-10", "close": 1.64709125, "volume": 1230712.0}, {"date": "1998-09-11", "close": 1.64709125, "volume": 2276590.0}, {"date": "1998-09-14", "close": 1.68473905, "volume": 1999453.0}, {"date": "1998-09-15", "close": 1.702809994, "volume": 1176037.0}, {"date": "1998-09-16", "close": 1.70921012, "volume": 1979537.0}, {"date": "1998-09-17", "close": 1.70356295, "volume": 479576.0}, {"date": "1998-09-18", "close": 1.694151, "volume": 415201.0}, {"date": "1998-09-21", "close": 1.69038622, "volume": 743996.0}, {"date": "1998-09-22", "close": 1.7129749, "volume": 3607919.0}, {"date": "1998-09-23", "close": 1.694151, "volume": 209648.0}, {"date": "1998-09-24", "close": 1.7317988, "volume": 953421.0}, {"date": "1998-09-25", "close": 1.7317988, "volume": 540754.0}, {"date": "1998-09-28", "close": 1.74121075, "volume": 17000.0}, {"date": "1998-09-29", "close": 1.76003465, "volume": 577447.0}, {"date": "1998-09-30", "close": 1.87297805, "volume": 357806.0}, {"date": "1998-10-01", "close": 1.8070944, "volume": 87240.0}, {"date": "1998-10-02", "close": 1.7694466, "volume": 2560984.0}, {"date": "1998-10-05", "close": 1.7882705, "volume": 25733.0}, {"date": "1998-10-06", "close": 1.79768245, "volume": 270172.0}, {"date": "1998-10-07", "close": 1.9012139, "volume": 266470.0}, {"date": "1998-10-08", "close": 1.83533025, "volume": 235398.0}, {"date": "1998-10-09", "close": 1.8635661, "volume": 154883.0}, {"date": "1998-10-12", "close": 1.9388617, "volume": 438889.0}, {"date": "1998-10-13", "close": 1.9765095, "volume": 6309006.0}, {"date": "1998-10-14", "close": 1.9576856, "volume": 1133070.0}, {"date": "1998-10-15", "close": 1.94827365, "volume": 78230.0}, {"date": "1998-10-16", "close": 1.95956799, "volume": 1137724.0}, {"date": "1998-10-19", "close": 1.9576856, "volume": 312937.0}, {"date": "1998-10-20", "close": 1.95956799, "volume": 353710.0}, {"date": "1998-10-21", "close": 1.97462711, "volume": 656416.0}, {"date": "1998-10-22", "close": 1.9765095, "volume": 2929430.0}, {"date": "1998-10-23", "close": 1.9765095, "volume": 5270996.0}, {"date": "1998-10-26", "close": 1.9765095, "volume": 5711978.0}, {"date": "1998-10-27", "close": 1.98592145, "volume": 2636738.0}, {"date": "1998-10-28", "close": 1.98592145, "volume": 2669202.0}, {"date": "1998-10-29", "close": 1.9765095, "volume": 2467735.0}, {"date": "1998-10-30", "close": 2.04427554, "volume": 1205462.0}, {"date": "1998-11-02", "close": 2.070629, "volume": 5462194.0}, {"date": "1998-11-03", "close": 2.04239315, "volume": 1861261.0}, {"date": "1998-11-04", "close": 2.0518051, "volume": 1527579.0}, {"date": "1998-11-05", "close": 2.02356925, "volume": 282465.0}, {"date": "1998-11-06", "close": 2.0329812, "volume": 2013095.0}, {"date": "1998-11-09", "close": 2.00474535, "volume": 315168.0}, {"date": "1998-11-10", "close": 1.9953334, "volume": 493723.0}, {"date": "1998-11-11", "close": 2.0329812, "volume": 1606771.0}, {"date": "1998-11-12", "close": 2.00474535, "volume": 1491078.0}, {"date": "1998-11-13", "close": 1.9765095, "volume": 1190348.0}, {"date": "1998-11-16", "close": 1.9953334, "volume": 588342.0}, {"date": "1998-11-17", "close": 1.98592145, "volume": 373116.0}, {"date": "1998-11-18", "close": 2.00474535, "volume": 1486148.0}, {"date": "1998-11-19", "close": 2.02356925, "volume": 1213404.0}, {"date": "1998-11-20", "close": 2.0518051, "volume": 899819.0}, {"date": "1998-11-23", "close": 2.1082768, "volume": 2428716.0}, {"date": "1998-11-24", "close": 2.15157177, "volume": 224082.0}, {"date": "1998-11-25", "close": 2.1647485, "volume": 425948.0}, {"date": "1998-11-26", "close": 2.16286611, "volume": 429497.0}, {"date": "1998-11-27", "close": 2.1459246, "volume": 302621.0}, {"date": "1998-11-30", "close": 2.175101645, "volume": 566631.0}, {"date": "1998-12-01", "close": 2.25698561, "volume": 232099.0}, {"date": "1998-12-02", "close": 2.258868, "volume": 215444.0}, {"date": "1998-12-03", "close": 2.20804347, "volume": 588826.0}, {"date": "1998-12-04", "close": 2.20051391, "volume": 374747.0}, {"date": "1998-12-07", "close": 2.21180825, "volume": 282396.0}, {"date": "1998-12-08", "close": 2.21180825, "volume": 1219333.0}, {"date": "1998-12-09", "close": 2.1835724, "volume": 1071898.0}, {"date": "1998-12-10", "close": 2.1835724, "volume": 380856.0}, {"date": "1998-12-11", "close": 2.1835724, "volume": 248790.0}, {"date": "1998-12-14", "close": 2.1835724, "volume": 515462.0}, {"date": "1998-12-15", "close": 2.19110196, "volume": 124108.0}, {"date": "1998-12-16", "close": 2.1835724, "volume": 939609.0}, {"date": "1998-12-17", "close": 2.18733718, "volume": 592332.0}, {"date": "1998-12-18", "close": 2.2023963, "volume": 133782.0}, {"date": "1998-12-21", "close": 2.2023963, "volume": 731639.0}, {"date": "1998-12-22", "close": 2.2023963, "volume": 459166.0}, {"date": "1998-12-23", "close": 2.23063215, "volume": 251175.0}, {"date": "1998-12-24", "close": 2.258868, "volume": 404380.0}, {"date": "1998-12-25", "close": 2.258868, "volume": null}, {"date": "1998-12-28", "close": 2.258868, "volume": null}, {"date": "1998-12-29", "close": 2.2400441, "volume": 162522.0}, {"date": "1998-12-30", "close": 2.23063215, "volume": 810300.0}, {"date": "1998-12-31", "close": 2.3153397, "volume": 157528.0}, {"date": "1999-01-01", "close": 2.3153397, "volume": null}, {"date": "1999-01-04", "close": 2.4282831, "volume": 134165.0}, {"date": "1999-01-05", "close": 2.3529875, "volume": 963100.0}, {"date": "1999-01-06", "close": 2.37557618, "volume": 58229.0}, {"date": "1999-01-07", "close": 2.4282831, "volume": 677729.0}, {"date": "1999-01-08", "close": 2.4282831, "volume": 826194.0}, {"date": "1999-01-11", "close": 2.41887115, "volume": 271347.0}, {"date": "1999-01-12", "close": 2.44522461, "volume": 133113.0}, {"date": "1999-01-13", "close": 2.445601088, "volume": 837265.0}, {"date": "1999-01-14", "close": 2.4094592, "volume": 748012.0}, {"date": "1999-01-15", "close": 2.447107, "volume": 575672.0}, {"date": "1999-01-18", "close": 2.4847548, "volume": 609252.0}, {"date": "1999-01-19", "close": 2.635346, "volume": 584672.0}, {"date": "1999-01-20", "close": 2.6918177, "volume": 475635.0}, {"date": "1999-01-21", "close": 2.66358185, "volume": 767259.0}, {"date": "1999-01-22", "close": 2.700100216, "volume": 993753.0}, {"date": "1999-01-25", "close": 2.628757635, "volume": 577016.0}, {"date": "1999-01-26", "close": 2.628757635, "volume": null}, {"date": "1999-01-27", "close": 2.6165221, "volume": 255850.0}, {"date": "1999-01-28", "close": 2.62593405, "volume": 539931.0}, {"date": "1999-01-29", "close": 2.635346, "volume": 377106.0}, {"date": "1999-02-01", "close": 2.67487619, "volume": 636048.0}, {"date": "1999-02-02", "close": 2.7294655, "volume": 373897.0}, {"date": "1999-02-03", "close": 2.823585, "volume": 1488613.0}, {"date": "1999-02-04", "close": 3.011824, "volume": 448616.0}, {"date": "1999-02-05", "close": 2.90829255, "volume": 1260010.0}, {"date": "1999-02-08", "close": 2.8988806, "volume": 752650.0}, {"date": "1999-02-09", "close": 2.8800567, "volume": 478769.0}, {"date": "1999-02-10", "close": 2.823585, "volume": 357864.0}, {"date": "1999-02-11", "close": 2.87064475, "volume": 596975.0}, {"date": "1999-02-12", "close": 2.9365284, "volume": 646216.0}, {"date": "1999-02-15", "close": 2.8424089, "volume": 163850.0}, {"date": "1999-02-16", "close": 2.80664349, "volume": 357976.0}, {"date": "1999-02-17", "close": 2.72005355, "volume": 310908.0}, {"date": "1999-02-18", "close": 2.76899569, "volume": 381042.0}, {"date": "1999-02-19", "close": 2.9930001, "volume": 602001.0}, {"date": "1999-02-22", "close": 2.9553523, "volume": 458656.0}, {"date": "1999-02-23", "close": 2.97041142, "volume": 464617.0}, {"date": "1999-02-24", "close": 2.91958689, "volume": 410128.0}, {"date": "1999-02-25", "close": 2.87064475, "volume": 1219604.0}, {"date": "1999-02-26", "close": 2.9177045, "volume": 528950.0}, {"date": "1999-03-01", "close": 2.9930001, "volume": 1230075.0}, {"date": "1999-03-02", "close": 2.9741762, "volume": 407291.0}, {"date": "1999-03-03", "close": 2.970599659, "volume": 343122.0}, {"date": "1999-03-04", "close": 2.90829255, "volume": 503493.0}, {"date": "1999-03-05", "close": 2.92711645, "volume": 228576.0}, {"date": "1999-03-08", "close": 2.98358815, "volume": 820563.0}, {"date": "1999-03-09", "close": 3.05888375, "volume": 821594.0}, {"date": "1999-03-10", "close": 3.10782589, "volume": 401681.0}, {"date": "1999-03-11", "close": 3.20947495, "volume": 1677984.0}, {"date": "1999-03-12", "close": 3.20947495, "volume": 1541832.0}, {"date": "1999-03-15", "close": 3.20947495, "volume": 738147.0}, {"date": "1999-03-16", "close": 3.20194539, "volume": 1276197.0}, {"date": "1999-03-17", "close": 3.16053281, "volume": 116193.0}, {"date": "1999-03-18", "close": 3.1059435, "volume": 118870.0}, {"date": "1999-03-19", "close": 3.1624152, "volume": 702697.0}, {"date": "1999-03-22", "close": 3.1059435, "volume": 523000.0}, {"date": "1999-03-23", "close": 3.00994161, "volume": 510787.0}, {"date": "1999-03-24", "close": 2.969093747, "volume": 1142112.0}, {"date": "1999-03-25", "close": 2.92711645, "volume": 198205.0}, {"date": "1999-03-26", "close": 2.8047611, "volume": 297096.0}, {"date": "1999-03-29", "close": 2.79534915, "volume": 735469.0}, {"date": "1999-03-30", "close": 2.94594035, "volume": 3921191.0}, {"date": "1999-03-31", "close": 2.91958689, "volume": 10651278.0}, {"date": "1999-04-01", "close": 2.90829255, "volume": 912016.0}, {"date": "1999-04-02", "close": 2.90829255, "volume": null}, {"date": "1999-04-05", "close": 2.90829255, "volume": null}, {"date": "1999-04-06", "close": 2.9365284, "volume": 1320954.0}, {"date": "1999-04-07", "close": 2.96476425, "volume": 352748.0}, {"date": "1999-04-08", "close": 3.00805922, "volume": 417055.0}, {"date": "1999-04-09", "close": 3.011824, "volume": 572342.0}, {"date": "1999-04-12", "close": 2.972670288, "volume": 729737.0}, {"date": "1999-04-13", "close": 2.97229381, "volume": 203353.0}, {"date": "1999-04-14", "close": 2.8988806, "volume": 747072.0}, {"date": "1999-04-15", "close": 2.9177045, "volume": 1590935.0}, {"date": "1999-04-16", "close": 2.94594035, "volume": 337034.0}, {"date": "1999-04-19", "close": 2.9177045, "volume": 667471.0}, {"date": "1999-04-20", "close": 2.7859372, "volume": 795080.0}, {"date": "1999-04-21", "close": 2.81417305, "volume": 706485.0}, {"date": "1999-04-22", "close": 2.835255818, "volume": 850520.0}, {"date": "1999-04-23", "close": 2.8800567, "volume": 514665.0}, {"date": "1999-04-26", "close": 2.92711645, "volume": 67021.0}, {"date": "1999-04-27", "close": 2.96099947, "volume": 901259.0}, {"date": "1999-04-28", "close": 2.8612328, "volume": 976689.0}, {"date": "1999-04-29", "close": 2.85182085, "volume": 1058314.0}, {"date": "1999-04-30", "close": 2.8612328, "volume": 468474.0}, {"date": "1999-05-03", "close": 2.7859372, "volume": 1058351.0}, {"date": "1999-05-04", "close": 2.667723108, "volume": 1432817.0}, {"date": "1999-05-05", "close": 2.635346, "volume": 827581.0}, {"date": "1999-05-06", "close": 2.635534239, "volume": 1272722.0}, {"date": "1999-05-07", "close": 2.5976982, "volume": 4269009.0}, {"date": "1999-05-10", "close": 2.59205103, "volume": 835300.0}, {"date": "1999-05-11", "close": 2.55063845, "volume": 1002077.0}, {"date": "1999-05-12", "close": 2.62781644, "volume": 798065.0}, {"date": "1999-05-13", "close": 2.635346, "volume": 589623.0}, {"date": "1999-05-14", "close": 2.64475795, "volume": 722353.0}, {"date": "1999-05-17", "close": 2.64664034, "volume": 678249.0}, {"date": "1999-05-18", "close": 2.6918177, "volume": 2961262.0}, {"date": "1999-05-19", "close": 2.61275732, "volume": 608684.0}, {"date": "1999-05-20", "close": 2.58828625, "volume": 700615.0}, {"date": "1999-05-21", "close": 2.60711015, "volume": 829111.0}, {"date": "1999-05-24", "close": 2.5600504, "volume": 897354.0}, {"date": "1999-05-25", "close": 2.54687367, "volume": 637248.0}, {"date": "1999-05-26", "close": 2.5035787, "volume": 329608.0}, {"date": "1999-05-27", "close": 2.447107, "volume": 1420450.0}, {"date": "1999-05-28", "close": 2.447107, "volume": 782165.0}, {"date": "1999-05-31", "close": 2.4282831, "volume": 1385303.0}, {"date": "1999-06-01", "close": 2.3529875, "volume": 1650179.0}, {"date": "1999-06-02", "close": 2.3529875, "volume": 1299603.0}, {"date": "1999-06-03", "close": 2.3529875, "volume": 1419493.0}, {"date": "1999-06-04", "close": 2.31345731, "volume": 444860.0}, {"date": "1999-06-07", "close": 2.3341636, "volume": 649520.0}, {"date": "1999-06-08", "close": 2.375387941, "volume": 1248934.0}, {"date": "1999-06-09", "close": 2.493413794, "volume": 562476.0}, {"date": "1999-06-10", "close": 2.54499128, "volume": 952911.0}, {"date": "1999-06-11", "close": 2.5224026, "volume": 786925.0}, {"date": "1999-06-14", "close": 2.5224026, "volume": null}, {"date": "1999-06-15", "close": 2.5788743, "volume": 264690.0}, {"date": "1999-06-16", "close": 2.51487304, "volume": 627442.0}, {"date": "1999-06-17", "close": 2.447107, "volume": 1048444.0}, {"date": "1999-06-18", "close": 2.39251769, "volume": 669766.0}, {"date": "1999-06-21", "close": 2.38122335, "volume": 1119035.0}, {"date": "1999-06-22", "close": 2.457271906, "volume": 597602.0}, {"date": "1999-06-23", "close": 2.49416675, "volume": 609650.0}, {"date": "1999-06-24", "close": 2.447107, "volume": 1942722.0}, {"date": "1999-06-25", "close": 2.447107, "volume": 662907.0}, {"date": "1999-06-28", "close": 2.4847548, "volume": 246160.0}, {"date": "1999-06-29", "close": 2.52428499, "volume": 574636.0}, {"date": "1999-06-30", "close": 2.508849392, "volume": 958462.0}, {"date": "1999-07-01", "close": 2.611439647, "volume": 266225.0}, {"date": "1999-07-02", "close": 2.61275732, "volume": 1093769.0}, {"date": "1999-07-05", "close": 2.72758311, "volume": 868184.0}, {"date": "1999-07-06", "close": 2.65605229, "volume": 309075.0}, {"date": "1999-07-07", "close": 2.5788743, "volume": 1094587.0}, {"date": "1999-07-08", "close": 2.6165221, "volume": 782994.0}, {"date": "1999-07-09", "close": 2.6729938, "volume": 752145.0}, {"date": "1999-07-12", "close": 2.711959273, "volume": 324885.0}, {"date": "1999-07-13", "close": 2.75958374, "volume": 410043.0}, {"date": "1999-07-14", "close": 2.63911078, "volume": 190370.0}, {"date": "1999-07-15", "close": 2.611816125, "volume": 758291.0}, {"date": "1999-07-16", "close": 2.58828625, "volume": 205829.0}, {"date": "1999-07-19", "close": 2.7106416, "volume": 479661.0}, {"date": "1999-07-20", "close": 2.753560092, "volume": 1376006.0}, {"date": "1999-07-21", "close": 2.664711284, "volume": 619287.0}, {"date": "1999-07-22", "close": 2.58828625, "volume": 557674.0}, {"date": "1999-07-23", "close": 2.58828625, "volume": 424901.0}, {"date": "1999-07-26", "close": 2.635346, "volume": 97265.0}, {"date": "1999-07-27", "close": 2.629134113, "volume": 326893.0}, {"date": "1999-07-28", "close": 2.635346, "volume": 80430.0}, {"date": "1999-07-29", "close": 2.8047611, "volume": 1653536.0}, {"date": "1999-07-30", "close": 2.749042356, "volume": 3146484.0}, {"date": "1999-08-02", "close": 2.77652525, "volume": 470774.0}, {"date": "1999-08-03", "close": 2.75958374, "volume": 524031.0}, {"date": "1999-08-04", "close": 2.69558248, "volume": 990130.0}, {"date": "1999-08-05", "close": 2.72005355, "volume": 409012.0}, {"date": "1999-08-06", "close": 2.77087808, "volume": 849601.0}, {"date": "1999-08-09", "close": 2.674687951, "volume": 1423276.0}, {"date": "1999-08-10", "close": 2.6541699, "volume": 646237.0}, {"date": "1999-08-11", "close": 2.662452416, "volume": 499790.0}, {"date": "1999-08-12", "close": 2.6918177, "volume": 501655.0}, {"date": "1999-08-13", "close": 2.6918177, "volume": 907038.0}, {"date": "1999-08-16", "close": 2.81417305, "volume": 433810.0}, {"date": "1999-08-17", "close": 2.843726573, "volume": 512354.0}, {"date": "1999-08-18", "close": 2.93841079, "volume": 1393192.0}, {"date": "1999-08-19", "close": 2.9741762, "volume": 1087676.0}, {"date": "1999-08-20", "close": 2.96852903, "volume": 275442.0}, {"date": "1999-08-23", "close": 3.00429444, "volume": 755752.0}, {"date": "1999-08-24", "close": 3.012765195, "volume": 308905.0}, {"date": "1999-08-25", "close": 3.0494718, "volume": 1164153.0}, {"date": "1999-08-26", "close": 3.06264853, "volume": 2321490.0}, {"date": "1999-08-27", "close": 3.06641331, "volume": 1548000.0}, {"date": "1999-08-30", "close": 3.08335482, "volume": 313665.0}, {"date": "1999-08-31", "close": 3.093896204, "volume": 575981.0}, {"date": "1999-09-01", "close": 15.469513892, "volume": null}, {"date": "1999-09-02", "close": 15.469513892, "volume": null}, {"date": "1999-09-03", "close": 15.469513892, "volume": null}, {"date": "1999-09-06", "close": 15.469513892, "volume": null}, {"date": "1999-09-07", "close": 15.469513892, "volume": null}, {"date": "1999-09-08", "close": 15.469513892, "volume": null}, {"date": "1999-09-09", "close": 15.469513892, "volume": null}, {"date": "1999-09-10", "close": 15.469513892, "volume": null}, {"date": "1999-09-13", "close": 15.469513892, "volume": null}, {"date": "1999-09-14", "close": 15.469513892, "volume": null}, {"date": "1999-09-15", "close": 3.056066659, "volume": 358551.0}, {"date": "1999-09-16", "close": 2.878180426, "volume": 300760.0}, {"date": "1999-09-17", "close": 2.96477055, "volume": 436792.0}, {"date": "1999-09-20", "close": 2.88947479, "volume": 255939.0}, {"date": "1999-09-21", "close": 2.90829873, "volume": 361938.0}, {"date": "1999-09-22", "close": 3.004300824, "volume": 254147.0}, {"date": "1999-09-23", "close": 3.11536207, "volume": 360634.0}, {"date": "1999-09-24", "close": 2.99300646, "volume": 496469.0}, {"date": "1999-09-27", "close": 3.005242021, "volume": 187937.0}, {"date": "1999-09-28", "close": 2.96477055, "volume": 142861.0}, {"date": "1999-09-29", "close": 2.847120925, "volume": 342963.0}, {"date": "1999-09-30", "close": 2.79535509, "volume": 859746.0}, {"date": "1999-10-01", "close": 2.87065085, "volume": 583966.0}, {"date": "1999-10-04", "close": 2.83300297, "volume": 137283.0}, {"date": "1999-10-05", "close": 2.987359278, "volume": 556293.0}, {"date": "1999-10-06", "close": 2.914887109, "volume": 166506.0}, {"date": "1999-10-07", "close": 2.93653464, "volume": 205616.0}, {"date": "1999-10-08", "close": 2.85182691, "volume": 750748.0}, {"date": "1999-10-11", "close": 2.87065085, "volume": 180577.0}, {"date": "1999-10-12", "close": 2.88006282, "volume": 521222.0}, {"date": "1999-10-13", "close": 2.88947479, "volume": 448924.0}, {"date": "1999-10-14", "close": 3.05889025, "volume": 1392773.0}, {"date": "1999-10-15", "close": 2.9177107, "volume": 624110.0}, {"date": "1999-10-18", "close": 2.87065085, "volume": 711241.0}, {"date": "1999-10-19", "close": 2.96477055, "volume": 537369.0}, {"date": "1999-10-20", "close": 3.0118304, "volume": 1317116.0}, {"date": "1999-10-21", "close": 2.95535858, "volume": 879486.0}, {"date": "1999-10-22", "close": 2.95535858, "volume": 476590.0}, {"date": "1999-10-25", "close": 2.98359449, "volume": 383743.0}, {"date": "1999-10-26", "close": 2.94594661, "volume": 1745370.0}, {"date": "1999-10-27", "close": 2.9177107, "volume": 434271.0}, {"date": "1999-10-28", "close": 2.88947479, "volume": 205894.0}, {"date": "1999-10-29", "close": 2.931828655, "volume": 803315.0}, {"date": "1999-11-01", "close": 2.9177107, "volume": 163462.0}, {"date": "1999-11-02", "close": 2.9177107, "volume": 178976.0}, {"date": "1999-11-03", "close": 2.89888676, "volume": 484936.0}, {"date": "1999-11-04", "close": 2.84241494, "volume": 519343.0}, {"date": "1999-11-05", "close": 2.88006282, "volume": 393971.0}, {"date": "1999-11-08", "close": 2.88947479, "volume": 124791.0}, {"date": "1999-11-09", "close": 2.9177107, "volume": 761556.0}, {"date": "1999-11-10", "close": 2.9177107, "volume": 1480400.0}, {"date": "1999-11-11", "close": 3.05889025, "volume": 798676.0}, {"date": "1999-11-12", "close": 3.09653813, "volume": 720876.0}, {"date": "1999-11-15", "close": 3.1059501, "volume": 968060.0}, {"date": "1999-11-16", "close": 3.04947828, "volume": 697222.0}, {"date": "1999-11-17", "close": 3.05889025, "volume": 489573.0}, {"date": "1999-11-18", "close": 3.05889025, "volume": 277980.0}, {"date": "1999-11-19", "close": 3.0118304, "volume": 299271.0}, {"date": "1999-11-22", "close": 2.96477055, "volume": 406888.0}, {"date": "1999-11-23", "close": 2.96477055, "volume": 456850.0}, {"date": "1999-11-24", "close": 2.94594661, "volume": 626906.0}, {"date": "1999-11-25", "close": 2.9177107, "volume": 667675.0}, {"date": "1999-11-26", "close": 2.86123888, "volume": 653251.0}, {"date": "1999-11-29", "close": 2.86123888, "volume": 1552617.0}, {"date": "1999-11-30", "close": 2.836767758, "volume": 2118630.0}, {"date": "1999-12-01", "close": 2.80476706, "volume": 1650788.0}, {"date": "1999-12-02", "close": 2.769001574, "volume": 1849660.0}, {"date": "1999-12-03", "close": 2.68241145, "volume": 1658507.0}, {"date": "1999-12-06", "close": 2.58829175, "volume": 2190551.0}, {"date": "1999-12-07", "close": 2.51299599, "volume": 1988256.0}, {"date": "1999-12-08", "close": 2.52240796, "volume": 2713145.0}, {"date": "1999-12-09", "close": 2.72005933, "volume": 2086451.0}, {"date": "1999-12-10", "close": 2.70123539, "volume": 656418.0}, {"date": "1999-12-13", "close": 2.7294713, "volume": 1082605.0}, {"date": "1999-12-14", "close": 2.714412148, "volume": 1213507.0}, {"date": "1999-12-15", "close": 2.71064736, "volume": 2162797.0}, {"date": "1999-12-16", "close": 2.71064736, "volume": 486286.0}, {"date": "1999-12-17", "close": 2.65417554, "volume": 390631.0}, {"date": "1999-12-20", "close": 2.72005933, "volume": 291074.0}, {"date": "1999-12-21", "close": 2.65417554, "volume": 427965.0}, {"date": "1999-12-22", "close": 2.71064736, "volume": 370070.0}, {"date": "1999-12-23", "close": 2.68241145, "volume": 264114.0}, {"date": "1999-12-24", "close": 2.68241145, "volume": 76377.0}, {"date": "1999-12-27", "close": 2.68241145, "volume": null}, {"date": "1999-12-28", "close": 2.68241145, "volume": null}, {"date": "1999-12-29", "close": 2.72005933, "volume": 80961.0}, {"date": "1999-12-30", "close": 2.73888327, "volume": 219653.0}, {"date": "1999-12-31", "close": 2.73888327, "volume": null}, {"date": "2000-01-03", "close": 2.73888327, "volume": null}, {"date": "2000-01-04", "close": 2.59770372, "volume": 663720.0}, {"date": "2000-01-05", "close": 2.515819581, "volume": 1869434.0}, {"date": "2000-01-06", "close": 2.57887978, "volume": 1218980.0}, {"date": "2000-01-07", "close": 2.49417205, "volume": 617217.0}, {"date": "2000-01-10", "close": 2.53181993, "volume": 307515.0}, {"date": "2000-01-11", "close": 2.42828826, "volume": 2168680.0}, {"date": "2000-01-12", "close": 2.42828826, "volume": 887562.0}, {"date": "2000-01-13", "close": 2.41887629, "volume": 2420882.0}, {"date": "2000-01-14", "close": 2.60711569, "volume": 3330651.0}, {"date": "2000-01-17", "close": 2.823591, "volume": 4113923.0}, {"date": "2000-01-18", "close": 2.85182691, "volume": 2386709.0}, {"date": "2000-01-19", "close": 2.87065085, "volume": 631255.0}, {"date": "2000-01-20", "close": 2.93653464, "volume": 728818.0}, {"date": "2000-01-21", "close": 2.97418252, "volume": 2492249.0}, {"date": "2000-01-24", "close": 2.99300646, "volume": 1878434.0}, {"date": "2000-01-25", "close": 2.94594661, "volume": 1883704.0}, {"date": "2000-01-26", "close": 2.94594661, "volume": null}, {"date": "2000-01-27", "close": 2.97418252, "volume": 1462047.0}, {"date": "2000-01-28", "close": 2.95535858, "volume": 1208439.0}, {"date": "2000-01-31", "close": 2.943123019, "volume": 1609133.0}, {"date": "2000-02-01", "close": 2.94594661, "volume": 572507.0}, {"date": "2000-02-02", "close": 2.88947479, "volume": 813367.0}, {"date": "2000-02-03", "close": 2.83300297, "volume": 1595856.0}, {"date": "2000-02-07", "close": 2.77653115, "volume": 410500.0}, {"date": "2000-02-08", "close": 2.80476706, "volume": 785822.0}, {"date": "2000-02-09", "close": 2.83300297, "volume": 796097.0}, {"date": "2000-02-10", "close": 2.86123888, "volume": 3617080.0}, {"date": "2000-02-11", "close": 2.86123888, "volume": 721875.0}, {"date": "2000-02-14", "close": 2.79535509, "volume": 1865652.0}, {"date": "2000-02-16", "close": 2.823591, "volume": 1198430.0}, {"date": "2000-02-17", "close": 2.81417903, "volume": 485803.0}, {"date": "2000-02-21", "close": 2.81417903, "volume": 309868.0}, {"date": "2000-02-23", "close": 2.83300297, "volume": 1228038.0}, {"date": "2000-02-24", "close": 2.76711918, "volume": 303519.0}, {"date": "2000-02-25", "close": 2.75770721, "volume": 521643.0}, {"date": "2000-02-28", "close": 2.7294713, "volume": 325405.0}, {"date": "2000-02-29", "close": 2.73888327, "volume": 1014504.0}, {"date": "2000-03-01", "close": 2.74829524, "volume": 628808.0}, {"date": "2000-03-02", "close": 2.68241145, "volume": 685175.0}, {"date": "2000-03-03", "close": 2.5412319, "volume": 2060391.0}, {"date": "2000-03-06", "close": 2.49417205, "volume": 1033821.0}, {"date": "2000-03-07", "close": 2.49417205, "volume": 355448.0}, {"date": "2000-03-08", "close": 2.5412319, "volume": 1145014.0}, {"date": "2000-03-09", "close": 2.6353516, "volume": 3875942.0}, {"date": "2000-03-10", "close": 2.71064736, "volume": 775871.0}, {"date": "2000-03-13", "close": 2.6353516, "volume": 441898.0}, {"date": "2000-03-14", "close": 2.80476706, "volume": 784820.0}, {"date": "2000-03-15", "close": 2.904533942, "volume": 1854173.0}, {"date": "2000-03-16", "close": 2.9177107, "volume": 1915163.0}, {"date": "2000-03-17", "close": 2.96477055, "volume": 2120505.0}, {"date": "2000-03-20", "close": 3.08712616, "volume": 1660483.0}, {"date": "2000-03-21", "close": 2.99300646, "volume": 582713.0}, {"date": "2000-03-22", "close": 3.0118304, "volume": 608168.0}, {"date": "2000-03-23", "close": 3.04947828, "volume": 468309.0}, {"date": "2000-03-24", "close": 2.96477055, "volume": 1392783.0}, {"date": "2000-03-27", "close": 2.83300297, "volume": 1198932.0}, {"date": "2000-03-28", "close": 2.965711747, "volume": 816110.0}, {"date": "2000-03-29", "close": 2.93653464, "volume": 1155829.0}, {"date": "2000-03-30", "close": 2.92712267, "volume": 1045323.0}, {"date": "2000-03-31", "close": 2.94594661, "volume": 602438.0}, {"date": "2000-04-03", "close": 3.0118304, "volume": 1130643.0}, {"date": "2000-04-04", "close": 2.97418252, "volume": 887533.0}, {"date": "2000-04-05", "close": 3.066419826, "volume": 2001546.0}, {"date": "2000-04-06", "close": 3.06830222, "volume": 1068353.0}, {"date": "2000-04-07", "close": 3.0118304, "volume": 243706.0}, {"date": "2000-04-10", "close": 3.004300824, "volume": 457851.0}, {"date": "2000-04-11", "close": 2.968535338, "volume": 801416.0}, {"date": "2000-04-12", "close": 3.0118304, "volume": 1734199.0}, {"date": "2000-04-13", "close": 2.99300646, "volume": 815969.0}, {"date": "2000-04-14", "close": 3.00241843, "volume": 668171.0}, {"date": "2000-04-17", "close": 2.88006282, "volume": 772759.0}, {"date": "2000-04-18", "close": 3.05889025, "volume": 1338601.0}, {"date": "2000-04-19", "close": 3.07771419, "volume": 1978507.0}, {"date": "2000-04-20", "close": 3.05889025, "volume": 1047180.0}, {"date": "2000-04-26", "close": 3.09653813, "volume": 993925.0}, {"date": "2000-04-27", "close": 3.08712616, "volume": 633646.0}, {"date": "2000-04-28", "close": 3.34124935, "volume": 1246464.0}, {"date": "2000-05-01", "close": 3.28477753, "volume": 411237.0}, {"date": "2000-05-02", "close": 3.15300995, "volume": 500432.0}, {"date": "2000-05-03", "close": 3.15300995, "volume": 260379.0}, {"date": "2000-05-04", "close": 3.05889025, "volume": 799054.0}, {"date": "2000-05-05", "close": 3.21889374, "volume": 418054.0}, {"date": "2000-05-08", "close": 3.2941895, "volume": 632614.0}, {"date": "2000-05-09", "close": 3.19065783, "volume": 294658.0}, {"date": "2000-05-10", "close": 3.2000698, "volume": 423416.0}, {"date": "2000-05-11", "close": 3.04006631, "volume": 2439165.0}, {"date": "2000-05-12", "close": 3.16242192, "volume": 136914.0}, {"date": "2000-05-15", "close": 3.18124586, "volume": 685659.0}, {"date": "2000-05-16", "close": 3.18124586, "volume": 70061.0}, {"date": "2000-05-17", "close": 3.19065783, "volume": 425520.0}, {"date": "2000-05-18", "close": 3.3883092, "volume": 1529774.0}, {"date": "2000-05-19", "close": 3.24712965, "volume": 532790.0}, {"date": "2000-05-22", "close": 3.25654162, "volume": 329427.0}, {"date": "2000-05-23", "close": 3.39772117, "volume": 885526.0}, {"date": "2000-05-24", "close": 3.2941895, "volume": 1551560.0}, {"date": "2000-05-25", "close": 3.24712965, "volume": 1120566.0}, {"date": "2000-05-26", "close": 3.15300995, "volume": 1215568.0}, {"date": "2000-05-29", "close": 3.24712965, "volume": 813863.0}, {"date": "2000-05-30", "close": 3.31301344, "volume": 795825.0}, {"date": "2000-05-31", "close": 3.31301344, "volume": 1836493.0}, {"date": "2000-06-01", "close": 3.355367305, "volume": 406400.0}, {"date": "2000-06-02", "close": 3.2941895, "volume": 1211382.0}, {"date": "2000-06-05", "close": 3.24712965, "volume": 704004.0}, {"date": "2000-06-06", "close": 3.2941895, "volume": 545968.0}, {"date": "2000-06-07", "close": 3.24712965, "volume": 988088.0}, {"date": "2000-06-08", "close": 3.26595359, "volume": 157833.0}, {"date": "2000-06-09", "close": 3.2941895, "volume": 632568.0}, {"date": "2000-06-13", "close": 3.24712965, "volume": 244412.0}, {"date": "2000-06-14", "close": 3.24712965, "volume": 967168.0}, {"date": "2000-06-15", "close": 3.276306757, "volume": 894227.0}, {"date": "2000-06-16", "close": 3.2941895, "volume": 1072098.0}, {"date": "2000-06-19", "close": 3.28477753, "volume": 672741.0}, {"date": "2000-06-20", "close": 3.2941895, "volume": 754828.0}, {"date": "2000-06-21", "close": 3.3883092, "volume": 847231.0}, {"date": "2000-06-22", "close": 3.274424363, "volume": 900089.0}, {"date": "2000-06-23", "close": 3.2941895, "volume": 1701131.0}, {"date": "2000-06-26", "close": 3.36007329, "volume": 2607982.0}, {"date": "2000-06-27", "close": 3.36948526, "volume": 2536333.0}, {"date": "2000-06-28", "close": 3.3883092, "volume": 731561.0}, {"date": "2000-06-29", "close": 3.471134536, "volume": 6475308.0}, {"date": "2000-06-30", "close": 3.542665508, "volume": 2389641.0}, {"date": "2000-07-03", "close": 3.43536905, "volume": 3093208.0}, {"date": "2000-07-04", "close": 3.59537254, "volume": 1766435.0}, {"date": "2000-07-05", "close": 3.65184436, "volume": 2788854.0}, {"date": "2000-07-06", "close": 3.65184436, "volume": 941334.0}, {"date": "2000-07-07", "close": 3.5765486, "volume": 384013.0}, {"date": "2000-07-10", "close": 3.58596057, "volume": 222387.0}, {"date": "2000-07-11", "close": 3.55772466, "volume": 505537.0}, {"date": "2000-07-12", "close": 3.53890072, "volume": 208905.0}, {"date": "2000-07-13", "close": 3.5765486, "volume": 608186.0}, {"date": "2000-07-14", "close": 3.626432041, "volume": 757807.0}, {"date": "2000-07-17", "close": 3.59537254, "volume": 427467.0}, {"date": "2000-07-18", "close": 3.61419648, "volume": 357078.0}, {"date": "2000-07-19", "close": 3.62360845, "volume": 804260.0}, {"date": "2000-07-20", "close": 3.68008027, "volume": 4268526.0}, {"date": "2000-07-21", "close": 3.69890421, "volume": 3980711.0}, {"date": "2000-07-24", "close": 3.61419648, "volume": 259741.0}, {"date": "2000-07-25", "close": 3.62360845, "volume": 232654.0}, {"date": "2000-07-26", "close": 3.56713663, "volume": 693999.0}, {"date": "2000-07-27", "close": 3.62360845, "volume": 349027.0}, {"date": "2000-07-28", "close": 3.6706683, "volume": 714980.0}, {"date": "2000-07-31", "close": 3.6706683, "volume": 700629.0}, {"date": "2000-08-01", "close": 3.75537603, "volume": 331183.0}, {"date": "2000-08-02", "close": 3.73655209, "volume": 993812.0}, {"date": "2000-08-03", "close": 3.64243239, "volume": 412091.0}, {"date": "2000-08-04", "close": 3.64243239, "volume": 412496.0}, {"date": "2000-08-07", "close": 3.70831618, "volume": 154730.0}, {"date": "2000-08-08", "close": 3.6706683, "volume": 1067775.0}, {"date": "2000-08-09", "close": 3.64243239, "volume": 623441.0}, {"date": "2000-08-10", "close": 3.62360845, "volume": 728017.0}, {"date": "2000-08-11", "close": 3.5765486, "volume": 791361.0}, {"date": "2000-08-14", "close": 3.52948875, "volume": 443194.0}, {"date": "2000-08-15", "close": 3.54831269, "volume": 243042.0}, {"date": "2000-08-16", "close": 3.428780671, "volume": 707333.0}, {"date": "2000-08-17", "close": 3.60478451, "volume": 860436.0}, {"date": "2000-08-18", "close": 3.65184436, "volume": 763975.0}, {"date": "2000-08-21", "close": 3.62360845, "volume": 986790.0}, {"date": "2000-08-22", "close": 3.6706683, "volume": 1143762.0}, {"date": "2000-08-23", "close": 3.5765486, "volume": 254228.0}, {"date": "2000-08-24", "close": 3.6706683, "volume": 536592.0}, {"date": "2000-08-25", "close": 3.66125633, "volume": 467786.0}, {"date": "2000-08-28", "close": 3.64243239, "volume": 950734.0}, {"date": "2000-08-29", "close": 3.62360845, "volume": 423445.0}, {"date": "2000-08-30", "close": 3.662197527, "volume": 602918.0}, {"date": "2000-08-31", "close": 3.65184436, "volume": 1498642.0}, {"date": "2000-09-01", "close": 3.6706683, "volume": 550013.0}, {"date": "2000-09-04", "close": 3.64243239, "volume": 223888.0}, {"date": "2000-09-05", "close": 3.65184436, "volume": 142268.0}, {"date": "2000-09-06", "close": 3.66125633, "volume": 112241.0}, {"date": "2000-09-07", "close": 3.63302042, "volume": 453952.0}, {"date": "2000-09-08", "close": 3.71772815, "volume": 1111498.0}, {"date": "2000-09-11", "close": 3.8589077, "volume": 2271143.0}, {"date": "2000-09-12", "close": 3.75537603, "volume": 2389345.0}, {"date": "2000-09-13", "close": 3.68008027, "volume": 407290.0}, {"date": "2000-09-14", "close": 3.75537603, "volume": 614362.0}, {"date": "2000-09-15", "close": 3.62360845, "volume": 690441.0}, {"date": "2000-09-18", "close": 3.56713663, "volume": 869293.0}, {"date": "2000-09-19", "close": 3.61419648, "volume": 883677.0}, {"date": "2000-09-20", "close": 3.54831269, "volume": 507558.0}, {"date": "2000-09-21", "close": 3.54831269, "volume": 624059.0}, {"date": "2000-09-22", "close": 3.52948875, "volume": 438781.0}, {"date": "2000-09-25", "close": 3.6706683, "volume": 232150.0}, {"date": "2000-09-26", "close": 3.764788, "volume": 817819.0}, {"date": "2000-09-27", "close": 3.764788, "volume": 2308031.0}, {"date": "2000-09-28", "close": 3.81184785, "volume": 496289.0}, {"date": "2000-09-29", "close": 3.8589077, "volume": 2069381.0}, {"date": "2000-10-02", "close": 3.89655558, "volume": 361058.0}, {"date": "2000-10-03", "close": 4.02832316, "volume": 2397618.0}, {"date": "2000-10-04", "close": 3.84949573, "volume": 544723.0}, {"date": "2000-10-05", "close": 4.06597104, "volume": 219004.0}, {"date": "2000-10-06", "close": 4.226915727, "volume": 469943.0}, {"date": "2000-10-09", "close": 4.2353865, "volume": 985235.0}, {"date": "2000-10-10", "close": 4.27303438, "volume": 813805.0}, {"date": "2000-10-11", "close": 4.156325952, "volume": 203925.0}, {"date": "2000-10-12", "close": 3.986910492, "volume": 475427.0}, {"date": "2000-10-13", "close": 4.0471471, "volume": 464580.0}, {"date": "2000-10-16", "close": 4.1412668, "volume": 1743212.0}, {"date": "2000-10-17", "close": 4.148796376, "volume": 165744.0}, {"date": "2000-10-18", "close": 3.9530274, "volume": 1795735.0}, {"date": "2000-10-19", "close": 3.4824289, "volume": 2611266.0}, {"date": "2000-10-20", "close": 3.5765486, "volume": 3561677.0}, {"date": "2000-10-23", "close": 3.69890421, "volume": 785803.0}, {"date": "2000-10-24", "close": 3.80243588, "volume": 711709.0}, {"date": "2000-10-25", "close": 3.94361543, "volume": 640501.0}, {"date": "2000-10-26", "close": 3.8589077, "volume": 849475.0}, {"date": "2000-10-27", "close": 3.986910492, "volume": 665000.0}, {"date": "2000-10-30", "close": 3.9530274, "volume": 1086477.0}, {"date": "2000-10-31", "close": 4.00008725, "volume": 878077.0}, {"date": "2000-11-01", "close": 3.93420346, "volume": 209660.0}, {"date": "2000-11-02", "close": 3.9530274, "volume": 204461.0}, {"date": "2000-11-03", "close": 3.995381265, "volume": 330552.0}, {"date": "2000-11-06", "close": 3.97185134, "volume": 363518.0}, {"date": "2000-11-07", "close": 3.91537952, "volume": 582286.0}, {"date": "2000-11-08", "close": 3.90596755, "volume": 1028223.0}, {"date": "2000-11-09", "close": 3.8589077, "volume": 1689289.0}, {"date": "2000-11-10", "close": 3.9530274, "volume": 1994459.0}, {"date": "2000-11-13", "close": 3.9530274, "volume": 790679.0}, {"date": "2000-11-14", "close": 3.979380916, "volume": 1363695.0}, {"date": "2000-11-15", "close": 3.92479149, "volume": 845480.0}, {"date": "2000-11-16", "close": 3.764788, "volume": 501427.0}, {"date": "2000-11-17", "close": 3.891849595, "volume": 280863.0}, {"date": "2000-11-20", "close": 3.90596755, "volume": 350346.0}, {"date": "2000-11-21", "close": 3.873966852, "volume": 776581.0}, {"date": "2000-11-22", "close": 3.77419997, "volume": 489166.0}, {"date": "2000-11-23", "close": 3.6706683, "volume": 542794.0}, {"date": "2000-11-24", "close": 3.72714012, "volume": 303621.0}, {"date": "2000-11-27", "close": 3.73655209, "volume": 762164.0}, {"date": "2000-11-28", "close": 3.618902465, "volume": 875572.0}, {"date": "2000-11-29", "close": 3.5765486, "volume": 1815282.0}, {"date": "2000-11-30", "close": 3.61419648, "volume": 3071456.0}, {"date": "2000-12-01", "close": 3.5765486, "volume": 1648131.0}, {"date": "2000-12-04", "close": 3.54831269, "volume": 329315.0}, {"date": "2000-12-05", "close": 3.4824289, "volume": 1413403.0}, {"date": "2000-12-06", "close": 3.45419299, "volume": 1058026.0}, {"date": "2000-12-07", "close": 3.63302042, "volume": 1177219.0}, {"date": "2000-12-08", "close": 3.6706683, "volume": 1072230.0}, {"date": "2000-12-11", "close": 3.65184436, "volume": 881554.0}, {"date": "2000-12-12", "close": 3.62360845, "volume": 1245673.0}, {"date": "2000-12-13", "close": 3.5765486, "volume": 1299391.0}, {"date": "2000-12-14", "close": 3.56713663, "volume": 1948539.0}, {"date": "2000-12-15", "close": 3.63302042, "volume": 635273.0}, {"date": "2000-12-18", "close": 3.68949224, "volume": 963346.0}, {"date": "2000-12-19", "close": 3.69890421, "volume": 2747996.0}, {"date": "2000-12-20", "close": 3.63302042, "volume": 1359868.0}, {"date": "2000-12-21", "close": 3.524782765, "volume": 3119762.0}, {"date": "2000-12-22", "close": 3.51066481, "volume": 715364.0}, {"date": "2000-12-27", "close": 3.62360845, "volume": 746158.0}, {"date": "2000-12-28", "close": 3.69890421, "volume": 792354.0}, {"date": "2000-12-29", "close": 3.69890421, "volume": 2221117.0}, {"date": "2001-01-02", "close": 3.62360845, "volume": 404834.0}, {"date": "2001-01-03", "close": 3.61419648, "volume": 353320.0}, {"date": "2001-01-04", "close": 3.68008027, "volume": 531901.0}, {"date": "2001-01-05", "close": 3.6706683, "volume": 1453781.0}, {"date": "2001-01-08", "close": 3.63302042, "volume": 176587.0}, {"date": "2001-01-09", "close": 3.52007678, "volume": 2726522.0}, {"date": "2001-01-10", "close": 3.50125284, "volume": 1512682.0}, {"date": "2001-01-11", "close": 3.58596057, "volume": 4561019.0}, {"date": "2001-01-12", "close": 3.58596057, "volume": 645629.0}, {"date": "2001-01-15", "close": 3.52948875, "volume": 607312.0}, {"date": "2001-01-16", "close": 3.59537254, "volume": 1530536.0}, {"date": "2001-01-17", "close": 3.60478451, "volume": 1174903.0}, {"date": "2001-01-18", "close": 3.68949224, "volume": 1309593.0}, {"date": "2001-01-19", "close": 3.808083062, "volume": 852011.0}, {"date": "2001-01-22", "close": 3.91537952, "volume": 896233.0}, {"date": "2001-01-23", "close": 3.91537952, "volume": 944028.0}, {"date": "2001-01-24", "close": 3.94361543, "volume": 2606368.0}, {"date": "2001-01-25", "close": 3.966204158, "volume": 2953835.0}, {"date": "2001-01-29", "close": 4.00949922, "volume": 2253110.0}, {"date": "2001-01-30", "close": 4.045264706, "volume": 3338378.0}, {"date": "2001-01-31", "close": 3.93420346, "volume": 822195.0}, {"date": "2001-02-01", "close": 3.8589077, "volume": 752961.0}, {"date": "2001-02-02", "close": 3.84008376, "volume": 248229.0}, {"date": "2001-02-05", "close": 3.92479149, "volume": 314054.0}, {"date": "2001-02-06", "close": 3.84008376, "volume": 679980.0}, {"date": "2001-02-07", "close": 3.764788, "volume": 867599.0}, {"date": "2001-02-08", "close": 3.764788, "volume": 385492.0}, {"date": "2001-02-09", "close": 3.757258424, "volume": 458510.0}, {"date": "2001-02-12", "close": 3.71772815, "volume": 574532.0}, {"date": "2001-02-13", "close": 3.6706683, "volume": 1565228.0}, {"date": "2001-02-14", "close": 3.56713663, "volume": 897271.0}, {"date": "2001-02-15", "close": 3.52948875, "volume": 889586.0}, {"date": "2001-02-16", "close": 3.41654511, "volume": 1797790.0}, {"date": "2001-02-19", "close": 3.37889723, "volume": 1094375.0}, {"date": "2001-02-20", "close": 3.367602866, "volume": 1053621.0}, {"date": "2001-02-21", "close": 3.36007329, "volume": 3003168.0}, {"date": "2001-02-22", "close": 3.2941895, "volume": 1002458.0}, {"date": "2001-02-23", "close": 3.2000698, "volume": 5914609.0}, {"date": "2001-02-26", "close": 3.32242541, "volume": 547185.0}, {"date": "2001-02-27", "close": 3.37889723, "volume": 1059556.0}, {"date": "2001-02-28", "close": 3.35066132, "volume": 1706808.0}, {"date": "2001-03-01", "close": 3.50125284, "volume": 3092124.0}, {"date": "2001-03-02", "close": 3.321484213, "volume": 956567.0}, {"date": "2001-03-05", "close": 3.447604611, "volume": 255621.0}, {"date": "2001-03-06", "close": 3.394897579, "volume": 866142.0}, {"date": "2001-03-07", "close": 3.3883092, "volume": 965550.0}, {"date": "2001-03-08", "close": 3.4824289, "volume": 2543429.0}, {"date": "2001-03-09", "close": 3.50125284, "volume": 3624904.0}, {"date": "2001-03-12", "close": 3.39772117, "volume": 2007267.0}, {"date": "2001-03-13", "close": 3.3883092, "volume": 3464584.0}, {"date": "2001-03-14", "close": 3.24712965, "volume": 2260708.0}, {"date": "2001-03-15", "close": 3.287601121, "volume": 3147640.0}, {"date": "2001-03-16", "close": 3.2941895, "volume": 2084275.0}, {"date": "2001-03-19", "close": 3.24712965, "volume": 1756840.0}, {"date": "2001-03-20", "close": 3.28477753, "volume": 1696407.0}, {"date": "2001-03-21", "close": 3.23771768, "volume": 1905311.0}, {"date": "2001-03-22", "close": 3.28477753, "volume": 1286356.0}, {"date": "2001-03-23", "close": 3.2000698, "volume": 1619483.0}, {"date": "2001-03-26", "close": 3.27536556, "volume": 1000720.0}, {"date": "2001-03-27", "close": 3.3883092, "volume": 2884876.0}, {"date": "2001-03-28", "close": 3.52007678, "volume": 3697892.0}, {"date": "2001-03-29", "close": 3.54831269, "volume": 2324223.0}, {"date": "2001-03-30", "close": 3.526665159, "volume": 4047842.0}, {"date": "2001-04-02", "close": 3.52948875, "volume": 1148584.0}, {"date": "2001-04-03", "close": 3.56713663, "volume": 10251983.0}, {"date": "2001-04-04", "close": 3.5765486, "volume": 1494785.0}, {"date": "2001-04-05", "close": 3.6706683, "volume": 4982227.0}, {"date": "2001-04-06", "close": 3.68949224, "volume": 4957019.0}, {"date": "2001-04-09", "close": 3.66125633, "volume": 982451.0}, {"date": "2001-04-10", "close": 3.65184436, "volume": 1416043.0}, {"date": "2001-04-11", "close": 3.52948875, "volume": 4658264.0}, {"date": "2001-04-12", "close": 3.5765486, "volume": 2468890.0}, {"date": "2001-04-17", "close": 3.5765486, "volume": 1482871.0}, {"date": "2001-04-18", "close": 3.69890421, "volume": 1958453.0}, {"date": "2001-04-19", "close": 3.79302391, "volume": 3029669.0}, {"date": "2001-04-20", "close": 3.81184785, "volume": 2776728.0}, {"date": "2001-04-23", "close": 3.81184785, "volume": 415335.0}, {"date": "2001-04-24", "close": 3.87773164, "volume": 814808.0}, {"date": "2001-04-26", "close": 4.00949922, "volume": 1473648.0}, {"date": "2001-04-27", "close": 3.98126331, "volume": 1041684.0}, {"date": "2001-04-30", "close": 4.027381963, "volume": 1551712.0}, {"date": "2001-05-01", "close": 3.96243937, "volume": 305971.0}, {"date": "2001-05-02", "close": 3.97185134, "volume": 894492.0}, {"date": "2001-05-03", "close": 3.93420346, "volume": 751846.0}, {"date": "2001-05-04", "close": 3.9530274, "volume": 1533426.0}, {"date": "2001-05-07", "close": 3.9530274, "volume": 912937.0}, {"date": "2001-05-08", "close": 3.82125982, "volume": 1292258.0}, {"date": "2001-05-09", "close": 3.78361194, "volume": 2156687.0}, {"date": "2001-05-10", "close": 3.94361543, "volume": 769295.0}, {"date": "2001-05-11", "close": 4.13185483, "volume": 1601377.0}, {"date": "2001-05-14", "close": 4.09420695, "volume": 780954.0}, {"date": "2001-05-15", "close": 4.0471471, "volume": 875845.0}, {"date": "2001-05-16", "close": 4.18832665, "volume": 2901252.0}, {"date": "2001-05-17", "close": 4.1412668, "volume": 5217525.0}, {"date": "2001-05-18", "close": 4.005734432, "volume": 3086878.0}, {"date": "2001-05-21", "close": 4.09420695, "volume": 1702636.0}, {"date": "2001-05-22", "close": 4.1412668, "volume": 2141817.0}, {"date": "2001-05-23", "close": 4.02832316, "volume": 3667247.0}, {"date": "2001-05-24", "close": 4.00008725, "volume": 1585366.0}, {"date": "2001-05-25", "close": 3.9530274, "volume": 502610.0}, {"date": "2001-05-28", "close": 3.96243937, "volume": 544945.0}, {"date": "2001-05-29", "close": 3.94361543, "volume": 486467.0}, {"date": "2001-05-30", "close": 3.97185134, "volume": 1528827.0}, {"date": "2001-05-31", "close": 4.0471471, "volume": 1240638.0}, {"date": "2001-06-01", "close": 4.05655907, "volume": 1903778.0}, {"date": "2001-06-04", "close": 4.09420695, "volume": 695445.0}, {"date": "2001-06-05", "close": 4.07538301, "volume": 1022826.0}, {"date": "2001-06-06", "close": 4.06597104, "volume": 1957034.0}, {"date": "2001-06-07", "close": 3.929497475, "volume": 1031279.0}, {"date": "2001-06-08", "close": 3.92479149, "volume": 2455526.0}, {"date": "2001-06-12", "close": 3.764788, "volume": 3395701.0}, {"date": "2001-06-13", "close": 3.82125982, "volume": 1518199.0}, {"date": "2001-06-14", "close": 3.68949224, "volume": 4287361.0}, {"date": "2001-06-15", "close": 3.754434833, "volume": 2368308.0}, {"date": "2001-06-18", "close": 3.764788, "volume": 1084109.0}, {"date": "2001-06-19", "close": 3.9530274, "volume": 1278136.0}, {"date": "2001-06-20", "close": 4.02832316, "volume": 1782811.0}, {"date": "2001-06-21", "close": 4.02832316, "volume": 1769161.0}, {"date": "2001-06-22", "close": 4.01891119, "volume": 397772.0}, {"date": "2001-06-25", "close": 4.01891119, "volume": 928816.0}, {"date": "2001-06-26", "close": 3.9530274, "volume": 1627075.0}, {"date": "2001-06-27", "close": 3.89655558, "volume": 492127.0}, {"date": "2001-06-28", "close": 3.90596755, "volume": 659138.0}, {"date": "2001-06-29", "close": 4.09420695, "volume": 2530503.0}, {"date": "2001-07-02", "close": 4.02832316, "volume": 1088180.0}, {"date": "2001-07-03", "close": 4.034911539, "volume": 798829.0}, {"date": "2001-07-04", "close": 4.16009074, "volume": 1663093.0}, {"date": "2001-07-05", "close": 4.02832316, "volume": 923532.0}, {"date": "2001-07-06", "close": 4.08479498, "volume": 987379.0}, {"date": "2001-07-09", "close": 3.91537952, "volume": 1451206.0}, {"date": "2001-07-10", "close": 3.96243937, "volume": 2099746.0}, {"date": "2001-07-11", "close": 3.9530274, "volume": 5378896.0}, {"date": "2001-07-12", "close": 4.063147449, "volume": 1238498.0}, {"date": "2001-07-13", "close": 4.08479498, "volume": 1089736.0}, {"date": "2001-07-16", "close": 4.07538301, "volume": 471860.0}, {"date": "2001-07-17", "close": 3.91537952, "volume": 1084539.0}, {"date": "2001-07-18", "close": 3.8589077, "volume": 8791641.0}, {"date": "2001-07-19", "close": 3.847613336, "volume": 1713181.0}, {"date": "2001-07-20", "close": 3.83067179, "volume": 1541439.0}, {"date": "2001-07-23", "close": 3.91537952, "volume": 455966.0}, {"date": "2001-07-24", "close": 3.869260867, "volume": 364506.0}, {"date": "2001-07-25", "close": 3.80243588, "volume": 1211203.0}, {"date": "2001-07-26", "close": 3.82125982, "volume": 473263.0}, {"date": "2001-07-27", "close": 3.87773164, "volume": 1126049.0}, {"date": "2001-07-30", "close": 3.8589077, "volume": 1410657.0}, {"date": "2001-07-31", "close": 3.82125982, "volume": 674096.0}, {"date": "2001-08-01", "close": 3.91537952, "volume": 1242330.0}, {"date": "2001-08-02", "close": 4.09420695, "volume": 3658844.0}, {"date": "2001-08-03", "close": 4.162914331, "volume": 2205843.0}, {"date": "2001-08-06", "close": 4.24479847, "volume": 701531.0}, {"date": "2001-08-07", "close": 4.2353865, "volume": 1068060.0}, {"date": "2001-08-08", "close": 4.27303438, "volume": 2007249.0}, {"date": "2001-08-09", "close": 4.25421044, "volume": 1410574.0}, {"date": "2001-08-10", "close": 4.16950271, "volume": 1448518.0}, {"date": "2001-08-13", "close": 4.10361892, "volume": 973893.0}, {"date": "2001-08-14", "close": 4.02832316, "volume": 534347.0}, {"date": "2001-08-15", "close": 4.01891119, "volume": 382199.0}, {"date": "2001-08-16", "close": 3.98126331, "volume": 1129280.0}, {"date": "2001-08-17", "close": 4.00008725, "volume": 362234.0}, {"date": "2001-08-20", "close": 3.92479149, "volume": 1427308.0}, {"date": "2001-08-21", "close": 3.9530274, "volume": 597431.0}, {"date": "2001-08-22", "close": 3.9530274, "volume": 386968.0}, {"date": "2001-08-23", "close": 3.9530274, "volume": 377606.0}, {"date": "2001-08-24", "close": 3.957733385, "volume": 1135791.0}, {"date": "2001-08-27", "close": 3.92479149, "volume": 2062701.0}, {"date": "2001-08-28", "close": 3.9530274, "volume": 1021582.0}, {"date": "2001-08-29", "close": 3.97185134, "volume": 861787.0}, {"date": "2001-08-30", "close": 3.951145006, "volume": 1177069.0}, {"date": "2001-08-31", "close": 3.862672488, "volume": 1226112.0}, {"date": "2001-09-03", "close": 3.82125982, "volume": 1358033.0}, {"date": "2001-09-04", "close": 3.9530274, "volume": 844946.0}, {"date": "2001-09-05", "close": 3.94361543, "volume": 3354290.0}, {"date": "2001-09-06", "close": 3.931379869, "volume": 1647480.0}, {"date": "2001-09-10", "close": 3.73655209, "volume": 1578231.0}, {"date": "2001-09-11", "close": 3.62360845, "volume": 2179648.0}, {"date": "2001-09-12", "close": 3.60478451, "volume": 571419.0}, {"date": "2001-09-13", "close": 3.458898975, "volume": 1610779.0}, {"date": "2001-09-14", "close": 3.24712965, "volume": 4648134.0}, {"date": "2001-09-17", "close": 3.11536207, "volume": 3308325.0}, {"date": "2001-09-18", "close": 3.053243068, "volume": 4016696.0}, {"date": "2001-09-19", "close": 3.00241843, "volume": 3531269.0}, {"date": "2001-09-20", "close": 3.04947828, "volume": 2381220.0}, {"date": "2001-09-21", "close": 3.24712965, "volume": 1458774.0}, {"date": "2001-09-24", "close": 3.0118304, "volume": 1766901.0}, {"date": "2001-09-25", "close": 3.094655736, "volume": 1689453.0}, {"date": "2001-09-26", "close": 3.05889025, "volume": 773764.0}, {"date": "2001-09-27", "close": 3.089008554, "volume": 1715634.0}, {"date": "2001-09-28", "close": 3.12477404, "volume": 3055966.0}, {"date": "2001-10-01", "close": 3.145480374, "volume": 428481.0}, {"date": "2001-10-02", "close": 3.204775785, "volume": 1686630.0}, {"date": "2001-10-03", "close": 3.2000698, "volume": 2506561.0}, {"date": "2001-10-04", "close": 3.22830571, "volume": 1437900.0}, {"date": "2001-10-05", "close": 3.382662018, "volume": 1904058.0}, {"date": "2001-10-08", "close": 3.26595359, "volume": 695025.0}, {"date": "2001-10-09", "close": 3.24712965, "volume": 1898975.0}, {"date": "2001-10-10", "close": 3.2000698, "volume": 1902793.0}, {"date": "2001-10-11", "close": 3.19065783, "volume": 3152629.0}, {"date": "2001-10-12", "close": 3.182187057, "volume": 709753.0}, {"date": "2001-10-15", "close": 3.066419826, "volume": 655422.0}, {"date": "2001-10-16", "close": 3.24712965, "volume": 798096.0}, {"date": "2001-10-17", "close": 3.169951496, "volume": 2781218.0}, {"date": "2001-10-18", "close": 3.15300995, "volume": 3376339.0}, {"date": "2001-10-19", "close": 3.15300995, "volume": 2285278.0}, {"date": "2001-10-22", "close": 3.15300995, "volume": 611757.0}, {"date": "2001-10-23", "close": 3.2000698, "volume": 1369686.0}, {"date": "2001-10-24", "close": 3.18124586, "volume": 990732.0}, {"date": "2001-10-25", "close": 3.17183389, "volume": 1844568.0}, {"date": "2001-10-26", "close": 3.2000698, "volume": 2012263.0}, {"date": "2001-10-29", "close": 3.13418601, "volume": 1857206.0}, {"date": "2001-10-30", "close": 3.05889025, "volume": 1804164.0}, {"date": "2001-10-31", "close": 3.12477404, "volume": 1453430.0}, {"date": "2001-11-01", "close": 3.24712965, "volume": 3177423.0}, {"date": "2001-11-02", "close": 3.3883092, "volume": 3224332.0}, {"date": "2001-11-05", "close": 3.3883092, "volume": 1002572.0}, {"date": "2001-11-06", "close": 3.55772466, "volume": 778131.0}, {"date": "2001-11-07", "close": 3.35066132, "volume": 5149128.0}, {"date": "2001-11-08", "close": 3.36948526, "volume": 2007101.0}, {"date": "2001-11-09", "close": 3.2000698, "volume": 3492725.0}, {"date": "2001-11-12", "close": 3.25654162, "volume": 1640202.0}, {"date": "2001-11-13", "close": 3.15300995, "volume": 2863131.0}, {"date": "2001-11-14", "close": 3.279130348, "volume": 3862123.0}, {"date": "2001-11-15", "close": 3.3883092, "volume": 2834659.0}, {"date": "2001-11-16", "close": 3.44074125, "volume": 1779618.0}, {"date": "2001-11-19", "close": 3.49199643, "volume": 2083919.0}, {"date": "2001-11-20", "close": 3.4739622, "volume": 1907010.0}, {"date": "2001-11-21", "close": 3.5024373, "volume": 783558.0}, {"date": "2001-11-22", "close": 3.5593875, "volume": 1376047.0}, {"date": "2001-11-23", "close": 3.606846, "volume": 900960.0}, {"date": "2001-11-26", "close": 3.6353211, "volume": 1342285.0}, {"date": "2001-11-27", "close": 3.6448128, "volume": 1269045.0}, {"date": "2001-11-28", "close": 3.65525367, "volume": 1925254.0}, {"date": "2001-11-29", "close": 3.5214207, "volume": 1748306.0}, {"date": "2001-11-30", "close": 3.38948607, "volume": 6749394.0}, {"date": "2001-12-03", "close": 3.3600618, "volume": 2281412.0}, {"date": "2001-12-04", "close": 3.417012, "volume": 2278670.0}, {"date": "2001-12-05", "close": 3.3695535, "volume": 1472335.0}, {"date": "2001-12-06", "close": 3.3885369, "volume": 5626637.0}, {"date": "2001-12-07", "close": 3.3980286, "volume": 1080136.0}, {"date": "2001-12-10", "close": 3.47206386, "volume": 1199717.0}, {"date": "2001-12-11", "close": 3.417012, "volume": 710945.0}, {"date": "2001-12-12", "close": 3.417012, "volume": 2165243.0}, {"date": "2001-12-13", "close": 3.5214207, "volume": 1765746.0}, {"date": "2001-12-14", "close": 3.511929, "volume": 2550626.0}, {"date": "2001-12-17", "close": 3.47301303, "volume": 951788.0}, {"date": "2001-12-18", "close": 3.3695535, "volume": 1239047.0}, {"date": "2001-12-19", "close": 3.4359954, "volume": 2000114.0}, {"date": "2001-12-20", "close": 3.511929, "volume": 510618.0}, {"date": "2001-12-21", "close": 3.6258294, "volume": 1665058.0}, {"date": "2001-12-24", "close": 3.6922713, "volume": 1797903.0}, {"date": "2001-12-27", "close": 3.7492215, "volume": 1111550.0}, {"date": "2001-12-28", "close": 3.79668, "volume": 865021.0}, {"date": "2001-12-31", "close": 3.8441385, "volume": 1716453.0}, {"date": "2002-01-02", "close": 3.8251551, "volume": 1561314.0}, {"date": "2002-01-03", "close": 3.7397298, "volume": 1233069.0}, {"date": "2002-01-04", "close": 3.7397298, "volume": 447239.0}, {"date": "2002-01-07", "close": 3.7112547, "volume": 1048424.0}, {"date": "2002-01-08", "close": 3.6827796, "volume": 574409.0}, {"date": "2002-01-09", "close": 3.62298189, "volume": 987421.0}, {"date": "2002-01-10", "close": 3.7207464, "volume": 1414553.0}, {"date": "2002-01-11", "close": 3.6827796, "volume": 1232309.0}, {"date": "2002-01-14", "close": 3.6637962, "volume": 121301.0}, {"date": "2002-01-15", "close": 3.701763, "volume": 268386.0}, {"date": "2002-01-16", "close": 3.7587132, "volume": 726256.0}, {"date": "2002-01-17", "close": 3.6637962, "volume": 1581939.0}, {"date": "2002-01-18", "close": 3.606846, "volume": 1773676.0}, {"date": "2002-01-21", "close": 3.6827796, "volume": 568335.0}, {"date": "2002-01-22", "close": 3.6543045, "volume": 1777816.0}, {"date": "2002-01-23", "close": 3.6637962, "volume": 652305.0}, {"date": "2002-01-24", "close": 3.6543045, "volume": 851899.0}, {"date": "2002-01-25", "close": 3.701763, "volume": 1173326.0}, {"date": "2002-01-29", "close": 3.6163377, "volume": 1570100.0}, {"date": "2002-01-30", "close": 3.511929, "volume": 1487224.0}, {"date": "2002-01-31", "close": 3.511929, "volume": 1235952.0}, {"date": "2002-02-01", "close": 3.4739622, "volume": 1117360.0}, {"date": "2002-02-04", "close": 3.4549788, "volume": 1356731.0}, {"date": "2002-02-05", "close": 3.3600618, "volume": 1455309.0}, {"date": "2002-02-06", "close": 3.322095, "volume": 1224320.0}, {"date": "2002-02-07", "close": 3.3031116, "volume": 1355958.0}, {"date": "2002-02-08", "close": 3.42460536, "volume": 2680542.0}, {"date": "2002-02-11", "close": 3.3695535, "volume": 1622277.0}, {"date": "2002-02-12", "close": 3.3410784, "volume": 4529669.0}, {"date": "2002-02-13", "close": 3.3980286, "volume": 1982027.0}, {"date": "2002-02-14", "close": 3.3695535, "volume": 1363277.0}, {"date": "2002-02-15", "close": 3.322095, "volume": 2667702.0}, {"date": "2002-02-18", "close": 3.2556531, "volume": 1700134.0}, {"date": "2002-02-19", "close": 3.2556531, "volume": 2262272.0}, {"date": "2002-02-20", "close": 3.1892112, "volume": 2735312.0}, {"date": "2002-02-21", "close": 3.3031116, "volume": 1872340.0}, {"date": "2002-02-22", "close": 3.29551824, "volume": 2076415.0}, {"date": "2002-02-25", "close": 3.2746365, "volume": 1557229.0}, {"date": "2002-02-26", "close": 3.32304417, "volume": 1224812.0}, {"date": "2002-02-27", "close": 3.2176863, "volume": 1595875.0}, {"date": "2002-02-28", "close": 3.1892112, "volume": 779921.0}, {"date": "2002-03-01", "close": 3.23856804, "volume": 1617315.0}, {"date": "2002-03-04", "close": 3.1892112, "volume": 1082022.0}, {"date": "2002-03-05", "close": 3.2651448, "volume": 5669267.0}, {"date": "2002-03-06", "close": 3.322095, "volume": 3991737.0}, {"date": "2002-03-07", "close": 3.3885369, "volume": 1773839.0}, {"date": "2002-03-08", "close": 3.44928378, "volume": 1321324.0}, {"date": "2002-03-11", "close": 3.40277445, "volume": 1845939.0}, {"date": "2002-03-12", "close": 3.40562196, "volume": 1067731.0}, {"date": "2002-03-13", "close": 3.3980286, "volume": 840775.0}, {"date": "2002-03-14", "close": 3.3790452, "volume": 587452.0}, {"date": "2002-03-15", "close": 3.5783709, "volume": 6424622.0}, {"date": "2002-03-18", "close": 3.5214207, "volume": 3133421.0}, {"date": "2002-03-19", "close": 3.4739622, "volume": 3849581.0}, {"date": "2002-03-20", "close": 3.4549788, "volume": 2749329.0}, {"date": "2002-03-21", "close": 3.3885369, "volume": 1143197.0}, {"date": "2002-03-22", "close": 3.4265037, "volume": 2333689.0}, {"date": "2002-03-25", "close": 3.3505701, "volume": 2488067.0}, {"date": "2002-03-26", "close": 3.3600618, "volume": 3967392.0}, {"date": "2002-03-27", "close": 3.4265037, "volume": 2521648.0}, {"date": "2002-03-28", "close": 3.3885369, "volume": 4291427.0}, {"date": "2002-04-02", "close": 3.417012, "volume": 1839709.0}, {"date": "2002-04-03", "close": 3.4454871, "volume": 1359456.0}, {"date": "2002-04-04", "close": 3.5309124, "volume": 2279758.0}, {"date": "2002-04-05", "close": 3.606846, "volume": 2034678.0}, {"date": "2002-04-08", "close": 3.606846, "volume": 1320606.0}, {"date": "2002-04-09", "close": 3.606846, "volume": 1331370.0}, {"date": "2002-04-10", "close": 3.6163377, "volume": 1063176.0}, {"date": "2002-04-11", "close": 3.5498958, "volume": 803297.0}, {"date": "2002-04-12", "close": 3.511929, "volume": 762156.0}, {"date": "2002-04-15", "close": 3.511929, "volume": 1537242.0}, {"date": "2002-04-16", "close": 3.5024373, "volume": 1764608.0}, {"date": "2002-04-17", "close": 3.4644705, "volume": 3231777.0}, {"date": "2002-04-18", "close": 3.4075203, "volume": 3494599.0}, {"date": "2002-04-19", "close": 3.3790452, "volume": 988231.0}, {"date": "2002-04-22", "close": 3.3031116, "volume": 1178917.0}, {"date": "2002-04-23", "close": 3.227178, "volume": 1648479.0}, {"date": "2002-04-24", "close": 3.1892112, "volume": 1158769.0}, {"date": "2002-04-26", "close": 3.1987029, "volume": 971322.0}, {"date": "2002-04-29", "close": 3.1512444, "volume": 491522.0}, {"date": "2002-04-30", "close": 3.0942942, "volume": 2874458.0}, {"date": "2002-05-01", "close": 3.132261, "volume": 1218744.0}, {"date": "2002-05-02", "close": 3.0848025, "volume": 965835.0}, {"date": "2002-05-03", "close": 2.9993772, "volume": 1668588.0}, {"date": "2002-05-06", "close": 2.8285266, "volume": 2791415.0}, {"date": "2002-05-07", "close": 2.8285266, "volume": 2610016.0}, {"date": "2002-05-08", "close": 2.8380183, "volume": 5544714.0}, {"date": "2002-05-09", "close": 2.8285266, "volume": 3934855.0}, {"date": "2002-05-10", "close": 2.8380183, "volume": 3726106.0}, {"date": "2002-05-13", "close": 2.7715764, "volume": 4232241.0}, {"date": "2002-05-14", "close": 2.6766594, "volume": 2436293.0}, {"date": "2002-05-15", "close": 2.7241179, "volume": 8460281.0}, {"date": "2002-05-16", "close": 2.8664934, "volume": 9644727.0}, {"date": "2002-05-17", "close": 2.9993772, "volume": 4801379.0}, {"date": "2002-05-20", "close": 2.8949685, "volume": 2440145.0}, {"date": "2002-05-21", "close": 2.8854768, "volume": 2222889.0}, {"date": "2002-05-22", "close": 2.8759851, "volume": 1029275.0}, {"date": "2002-05-23", "close": 2.8285266, "volume": 768740.0}, {"date": "2002-05-24", "close": 2.8664934, "volume": 1545684.0}, {"date": "2002-05-27", "close": 2.8664934, "volume": 1320582.0}, {"date": "2002-05-28", "close": 2.84751, "volume": 1946765.0}, {"date": "2002-05-29", "close": 2.84751, "volume": 1277271.0}, {"date": "2002-05-30", "close": 2.8949685, "volume": 1977834.0}, {"date": "2002-05-31", "close": 2.8949685, "volume": 1945529.0}, {"date": "2002-06-03", "close": 2.8285266, "volume": 1462386.0}, {"date": "2002-06-04", "close": 2.8380183, "volume": 2071211.0}, {"date": "2002-06-05", "close": 2.8190349, "volume": 1426968.0}, {"date": "2002-06-06", "close": 2.7620847, "volume": 2318446.0}, {"date": "2002-06-07", "close": 2.7905598, "volume": 6841553.0}, {"date": "2002-06-11", "close": 2.7241179, "volume": 1344535.0}, {"date": "2002-06-12", "close": 2.6197092, "volume": 2927677.0}, {"date": "2002-06-13", "close": 2.6671677, "volume": 2235202.0}, {"date": "2002-06-14", "close": 2.6766594, "volume": 2778732.0}, {"date": "2002-06-17", "close": 2.752593, "volume": 713864.0}, {"date": "2002-06-18", "close": 2.7051345, "volume": 1043484.0}, {"date": "2002-06-19", "close": 2.657676, "volume": 1823958.0}, {"date": "2002-06-20", "close": 2.6386926, "volume": 654135.0}, {"date": "2002-06-21", "close": 2.6671677, "volume": 1827113.0}, {"date": "2002-06-24", "close": 2.6766594, "volume": 1803890.0}, {"date": "2002-06-25", "close": 2.7241179, "volume": 1646329.0}, {"date": "2002-06-26", "close": 2.7810681, "volume": 2442114.0}, {"date": "2002-06-27", "close": 2.9139519, "volume": 2621457.0}, {"date": "2002-06-28", "close": 2.9044602, "volume": 5437661.0}, {"date": "2002-07-01", "close": 2.84751, "volume": 589961.0}, {"date": "2002-07-02", "close": 2.7905598, "volume": 2481872.0}, {"date": "2002-07-03", "close": 2.8949685, "volume": 1060959.0}, {"date": "2002-07-04", "close": 2.8854768, "volume": 3107705.0}, {"date": "2002-07-05", "close": 2.8285266, "volume": 2223015.0}, {"date": "2002-07-08", "close": 2.8285266, "volume": 5218239.0}, {"date": "2002-07-09", "close": 2.84751, "volume": 3566873.0}, {"date": "2002-07-10", "close": 2.84751, "volume": 2771685.0}, {"date": "2002-07-11", "close": 2.7241179, "volume": 1357925.0}, {"date": "2002-07-12", "close": 2.752593, "volume": 428436.0}, {"date": "2002-07-15", "close": 2.6956428, "volume": 801109.0}, {"date": "2002-07-16", "close": 2.7336096, "volume": 2525421.0}, {"date": "2002-07-17", "close": 2.7051345, "volume": 1596964.0}, {"date": "2002-07-18", "close": 2.6386926, "volume": 1295617.0}, {"date": "2002-07-19", "close": 2.6197092, "volume": 797650.0}, {"date": "2002-07-22", "close": 2.6007258, "volume": 723629.0}, {"date": "2002-07-23", "close": 2.6766594, "volume": 946627.0}, {"date": "2002-07-24", "close": 2.752593, "volume": 1673362.0}, {"date": "2002-07-25", "close": 2.8759851, "volume": 2695495.0}, {"date": "2002-07-26", "close": 2.8570017, "volume": 881632.0}, {"date": "2002-07-29", "close": 2.8949685, "volume": 1747984.0}, {"date": "2002-07-30", "close": 2.9329353, "volume": 1080107.0}, {"date": "2002-07-31", "close": 2.8949685, "volume": 2024060.0}, {"date": "2002-08-01", "close": 2.8285266, "volume": 813153.0}, {"date": "2002-08-02", "close": 2.8664934, "volume": 645478.0}, {"date": "2002-08-05", "close": 2.7905598, "volume": 657278.0}, {"date": "2002-08-06", "close": 2.7241179, "volume": 2358425.0}, {"date": "2002-08-07", "close": 2.7715764, "volume": 460316.0}, {"date": "2002-08-08", "close": 2.8285266, "volume": 785411.0}, {"date": "2002-08-09", "close": 2.8664934, "volume": 877999.0}, {"date": "2002-08-12", "close": 2.8000515, "volume": 460667.0}, {"date": "2002-08-13", "close": 2.84751, "volume": 281756.0}, {"date": "2002-08-14", "close": 2.8000515, "volume": 1021984.0}, {"date": "2002-08-15", "close": 2.84751, "volume": 771712.0}, {"date": "2002-08-16", "close": 2.8664934, "volume": 343479.0}, {"date": "2002-08-19", "close": 2.9044602, "volume": 1126693.0}, {"date": "2002-08-20", "close": 2.9614104, "volume": 1384034.0}, {"date": "2002-08-21", "close": 3.0183606, "volume": 2065957.0}, {"date": "2002-08-22", "close": 3.1132776, "volume": 2321226.0}, {"date": "2002-08-23", "close": 3.037344, "volume": 908313.0}, {"date": "2002-08-26", "close": 2.9234436, "volume": 1148491.0}, {"date": "2002-08-27", "close": 2.84751, "volume": 1712190.0}, {"date": "2002-08-28", "close": 2.8949685, "volume": 1001723.0}, {"date": "2002-08-29", "close": 2.8664934, "volume": 2210739.0}, {"date": "2002-08-30", "close": 2.8664934, "volume": 808317.0}, {"date": "2002-09-02", "close": 2.8949685, "volume": 1261127.0}, {"date": "2002-09-03", "close": 2.8949685, "volume": 636697.0}, {"date": "2002-09-04", "close": 2.7715764, "volume": 2318505.0}, {"date": "2002-09-05", "close": 2.7715764, "volume": 1871597.0}, {"date": "2002-09-06", "close": 2.7336096, "volume": 1052233.0}, {"date": "2002-09-09", "close": 2.7810681, "volume": 835708.0}, {"date": "2002-09-10", "close": 2.8285266, "volume": 1506318.0}, {"date": "2002-09-11", "close": 2.8949685, "volume": 1573397.0}, {"date": "2002-09-12", "close": 2.8570017, "volume": 1700971.0}, {"date": "2002-09-13", "close": 2.8000515, "volume": 1705723.0}, {"date": "2002-09-16", "close": 2.7715764, "volume": 940525.0}, {"date": "2002-09-17", "close": 2.752593, "volume": 2827872.0}, {"date": "2002-09-18", "close": 2.7336096, "volume": 2766835.0}, {"date": "2002-09-19", "close": 2.657676, "volume": 2905323.0}, {"date": "2002-09-20", "close": 2.6102175, "volume": 2149914.0}, {"date": "2002-09-23", "close": 2.4963171, "volume": 2798648.0}, {"date": "2002-09-24", "close": 2.6007258, "volume": 2406322.0}, {"date": "2002-09-25", "close": 2.5912341, "volume": 2251304.0}, {"date": "2002-09-26", "close": 2.6481843, "volume": 1877095.0}, {"date": "2002-09-27", "close": 2.6766594, "volume": 3606768.0}, {"date": "2002-09-30", "close": 2.6956428, "volume": 6041913.0}, {"date": "2002-10-01", "close": 2.6386926, "volume": 3088259.0}, {"date": "2002-10-02", "close": 2.5817424, "volume": 1629147.0}, {"date": "2002-10-03", "close": 2.5247922, "volume": 1355934.0}, {"date": "2002-10-04", "close": 2.4583503, "volume": 3286541.0}, {"date": "2002-10-07", "close": 2.4203835, "volume": 484755.0}, {"date": "2002-10-08", "close": 2.3919084, "volume": 2254376.0}, {"date": "2002-10-09", "close": 2.3159748, "volume": 2360464.0}, {"date": "2002-10-10", "close": 2.3919084, "volume": 6191347.0}, {"date": "2002-10-11", "close": 2.4393669, "volume": 2907839.0}, {"date": "2002-10-14", "close": 2.4773337, "volume": 965269.0}, {"date": "2002-10-15", "close": 2.4583503, "volume": 2096915.0}, {"date": "2002-10-16", "close": 2.3824167, "volume": 2592909.0}, {"date": "2002-10-17", "close": 2.3919084, "volume": 2722223.0}, {"date": "2002-10-18", "close": 2.4108918, "volume": 1966525.0}, {"date": "2002-10-21", "close": 2.3919084, "volume": 757725.0}, {"date": "2002-10-22", "close": 2.4393669, "volume": 1973875.0}, {"date": "2002-10-23", "close": 2.467842, "volume": 3010845.0}, {"date": "2002-10-24", "close": 2.4393669, "volume": 2273574.0}, {"date": "2002-10-25", "close": 2.4203835, "volume": 1971529.0}, {"date": "2002-10-28", "close": 2.4108918, "volume": 1774702.0}, {"date": "2002-10-29", "close": 2.4488586, "volume": 2603051.0}, {"date": "2002-10-30", "close": 2.4203835, "volume": 2434131.0}, {"date": "2002-10-31", "close": 2.4014001, "volume": 1779384.0}, {"date": "2002-11-01", "close": 2.3349582, "volume": 1332407.0}, {"date": "2002-11-04", "close": 2.3539416, "volume": 2003462.0}, {"date": "2002-11-05", "close": 2.4014001, "volume": 1772328.0}, {"date": "2002-11-06", "close": 2.4298752, "volume": 1870861.0}, {"date": "2002-11-07", "close": 2.4298752, "volume": 3503045.0}, {"date": "2002-11-08", "close": 2.4298752, "volume": 3018041.0}, {"date": "2002-11-11", "close": 2.3254665, "volume": 1795164.0}, {"date": "2002-11-12", "close": 2.3824167, "volume": 2096423.0}, {"date": "2002-11-13", "close": 2.3064831, "volume": 2007551.0}, {"date": "2002-11-14", "close": 2.2590246, "volume": 1959691.0}, {"date": "2002-11-15", "close": 2.2305495, "volume": 1990514.0}, {"date": "2002-11-18", "close": 2.2590246, "volume": 3026737.0}, {"date": "2002-11-19", "close": 2.3824167, "volume": 4480486.0}, {"date": "2002-11-20", "close": 2.4393669, "volume": 4767581.0}, {"date": "2002-11-21", "close": 2.4298752, "volume": 4095442.0}, {"date": "2002-11-22", "close": 2.5058088, "volume": 3775031.0}, {"date": "2002-11-25", "close": 2.4773337, "volume": 1276630.0}, {"date": "2002-11-26", "close": 2.5153005, "volume": 3071253.0}, {"date": "2002-11-27", "close": 2.5153005, "volume": 2743963.0}, {"date": "2002-11-28", "close": 2.5247922, "volume": 2476684.0}, {"date": "2002-11-29", "close": 2.5153005, "volume": 3071413.0}, {"date": "2002-12-02", "close": 2.5058088, "volume": 1890399.0}, {"date": "2002-12-03", "close": 2.5153005, "volume": 2115777.0}, {"date": "2002-12-04", "close": 2.5058088, "volume": 1476072.0}, {"date": "2002-12-05", "close": 2.4773337, "volume": 1198134.0}, {"date": "2002-12-06", "close": 2.4203835, "volume": 2449992.0}, {"date": "2002-12-09", "close": 2.372925, "volume": 3991048.0}, {"date": "2002-12-10", "close": 2.3444499, "volume": 2437735.0}, {"date": "2002-12-11", "close": 2.4014001, "volume": 3064451.0}, {"date": "2002-12-12", "close": 2.4583503, "volume": 3718171.0}, {"date": "2002-12-13", "close": 2.4868254, "volume": 2802776.0}, {"date": "2002-12-16", "close": 2.4393669, "volume": 550673.0}, {"date": "2002-12-17", "close": 2.5058088, "volume": 2179468.0}, {"date": "2002-12-18", "close": 2.4014001, "volume": 2001104.0}, {"date": "2002-12-19", "close": 2.4014001, "volume": 3409914.0}, {"date": "2002-12-20", "close": 2.4488586, "volume": 2631517.0}, {"date": "2002-12-23", "close": 2.4108918, "volume": 661778.0}, {"date": "2002-12-24", "close": 2.4393669, "volume": 206703.0}, {"date": "2002-12-27", "close": 2.4298752, "volume": 62889.0}, {"date": "2002-12-30", "close": 2.4108918, "volume": 323363.0}, {"date": "2002-12-31", "close": 2.4963171, "volume": 1438883.0}, {"date": "2003-01-02", "close": 2.4773337, "volume": 633721.0}, {"date": "2003-01-03", "close": 2.4963171, "volume": 904680.0}, {"date": "2003-01-06", "close": 2.5247922, "volume": 1444711.0}, {"date": "2003-01-07", "close": 2.5247922, "volume": 2270547.0}, {"date": "2003-01-08", "close": 2.5153005, "volume": 2138177.0}, {"date": "2003-01-09", "close": 2.5058088, "volume": 1503395.0}, {"date": "2003-01-10", "close": 2.4868254, "volume": 529895.0}, {"date": "2003-01-13", "close": 2.4868254, "volume": 1538545.0}, {"date": "2003-01-14", "close": 2.5342839, "volume": 1471202.0}, {"date": "2003-01-15", "close": 2.6102175, "volume": 2517035.0}, {"date": "2003-01-16", "close": 2.6007258, "volume": 2228860.0}, {"date": "2003-01-17", "close": 2.5722507, "volume": 654203.0}, {"date": "2003-01-20", "close": 2.562759, "volume": 505876.0}, {"date": "2003-01-21", "close": 2.5153005, "volume": 1463274.0}, {"date": "2003-01-22", "close": 2.4298752, "volume": 3346952.0}, {"date": "2003-01-23", "close": 2.4108918, "volume": 2249960.0}, {"date": "2003-01-24", "close": 2.3919084, "volume": 940341.0}, {"date": "2003-01-28", "close": 2.2969914, "volume": 2275323.0}, {"date": "2003-01-29", "close": 2.2210578, "volume": 3557818.0}, {"date": "2003-01-30", "close": 2.2400412, "volume": 3891586.0}, {"date": "2003-01-31", "close": 2.2874997, "volume": 1302254.0}, {"date": "2003-02-03", "close": 2.2305495, "volume": 617647.0}, {"date": "2003-02-04", "close": 2.2400412, "volume": 1449866.0}, {"date": "2003-02-05", "close": 2.2400412, "volume": 720875.0}, {"date": "2003-02-06", "close": 2.2400412, "volume": 1266747.0}, {"date": "2003-02-07", "close": 2.1925827, "volume": 1513775.0}, {"date": "2003-02-10", "close": 2.1356325, "volume": 949102.0}, {"date": "2003-02-11", "close": 2.1356325, "volume": 3029522.0}, {"date": "2003-02-12", "close": 2.183091, "volume": 3081370.0}, {"date": "2003-02-13", "close": 2.1261408, "volume": 1477035.0}, {"date": "2003-02-14", "close": 2.0976657, "volume": 587469.0}, {"date": "2003-02-17", "close": 2.1356325, "volume": 314846.0}, {"date": "2003-02-18", "close": 2.183091, "volume": 3433895.0}, {"date": "2003-02-19", "close": 2.2305495, "volume": 4087963.0}, {"date": "2003-02-20", "close": 2.183091, "volume": 1217686.0}, {"date": "2003-02-21", "close": 2.1641076, "volume": 1390831.0}, {"date": "2003-02-24", "close": 2.1641076, "volume": 1365510.0}, {"date": "2003-02-25", "close": 2.1071574, "volume": 1271091.0}, {"date": "2003-02-26", "close": 2.1071574, "volume": 1151218.0}, {"date": "2003-02-27", "close": 2.0976657, "volume": 848817.0}, {"date": "2003-02-28", "close": 2.1356325, "volume": 483258.0}, {"date": "2003-03-03", "close": 2.1546159, "volume": 970891.0}, {"date": "2003-03-04", "close": 2.1641076, "volume": 731059.0}, {"date": "2003-03-05", "close": 2.1546159, "volume": 373222.0}, {"date": "2003-03-06", "close": 2.0786823, "volume": 978769.0}, {"date": "2003-03-07", "close": 1.993257, "volume": 1782019.0}, {"date": "2003-03-10", "close": 1.9457985, "volume": 1297301.0}, {"date": "2003-03-11", "close": 1.8888483, "volume": 2282002.0}, {"date": "2003-03-12", "close": 1.89834, "volume": 2594100.0}, {"date": "2003-03-13", "close": 1.9363068, "volume": 2916528.0}, {"date": "2003-03-14", "close": 1.8224064, "volume": 10582643.0}, {"date": "2003-03-17", "close": 1.8793566, "volume": 4383482.0}, {"date": "2003-03-18", "close": 1.9268151, "volume": 5917377.0}, {"date": "2003-03-19", "close": 2.0976657, "volume": 4384604.0}, {"date": "2003-03-20", "close": 2.0122404, "volume": 3779320.0}, {"date": "2003-03-21", "close": 1.9647819, "volume": 3323486.0}, {"date": "2003-03-24", "close": 1.9173234, "volume": 3166374.0}, {"date": "2003-03-25", "close": 1.8318981, "volume": 8959968.0}, {"date": "2003-03-26", "close": 1.8793566, "volume": 5058285.0}, {"date": "2003-03-27", "close": 1.8888483, "volume": 2856296.0}, {"date": "2003-03-28", "close": 1.9457985, "volume": 4619165.0}, {"date": "2003-03-31", "close": 1.89834, "volume": 6845431.0}, {"date": "2003-04-01", "close": 1.9173234, "volume": 7516230.0}, {"date": "2003-04-02", "close": 1.9173234, "volume": 838860.0}, {"date": "2003-04-03", "close": 1.9173234, "volume": 1936049.0}, {"date": "2003-04-04", "close": 1.9457985, "volume": 1894686.0}, {"date": "2003-04-07", "close": 2.0027487, "volume": 3097862.0}, {"date": "2003-04-08", "close": 1.993257, "volume": 3700522.0}, {"date": "2003-04-09", "close": 2.0027487, "volume": 3114154.0}, {"date": "2003-04-10", "close": 1.9837653, "volume": 3164137.0}, {"date": "2003-04-11", "close": 1.993257, "volume": 7382398.0}, {"date": "2003-04-14", "close": 2.0027487, "volume": 1867359.0}, {"date": "2003-04-15", "close": 2.1071574, "volume": 6066706.0}, {"date": "2003-04-16", "close": 2.1546159, "volume": 9303700.0}, {"date": "2003-04-17", "close": 2.2210578, "volume": 4565179.0}, {"date": "2003-04-22", "close": 2.1641076, "volume": 2296900.0}, {"date": "2003-04-23", "close": 2.183091, "volume": 2165230.0}, {"date": "2003-04-24", "close": 2.1451242, "volume": 1510552.0}, {"date": "2003-04-28", "close": 2.1261408, "volume": 2497231.0}, {"date": "2003-04-29", "close": 2.1356325, "volume": 1458965.0}, {"date": "2003-04-30", "close": 2.1641076, "volume": 2174623.0}, {"date": "2003-05-01", "close": 2.1641076, "volume": 1126337.0}, {"date": "2003-05-02", "close": 2.1735993, "volume": 3022666.0}, {"date": "2003-05-05", "close": 2.1356325, "volume": 2826597.0}, {"date": "2003-05-06", "close": 2.1451242, "volume": 1399402.0}, {"date": "2003-05-07", "close": 2.1641076, "volume": 1880377.0}, {"date": "2003-05-08", "close": 2.1451242, "volume": 1191123.0}, {"date": "2003-05-09", "close": 2.1451242, "volume": 1021629.0}, {"date": "2003-05-12", "close": 2.1925827, "volume": 1404325.0}, {"date": "2003-05-13", "close": 2.2305495, "volume": 3752786.0}, {"date": "2003-05-14", "close": 2.2400412, "volume": 2221393.0}, {"date": "2003-05-15", "close": 2.2590246, "volume": 1703510.0}, {"date": "2003-05-16", "close": 2.2495329, "volume": 985458.0}, {"date": "2003-05-19", "close": 2.2400412, "volume": 2292538.0}, {"date": "2003-05-20", "close": 2.2210578, "volume": 1768744.0}, {"date": "2003-05-21", "close": 2.2305495, "volume": 757901.0}, {"date": "2003-05-22", "close": 2.2305495, "volume": 1868855.0}, {"date": "2003-05-23", "close": 2.278008, "volume": 1786373.0}, {"date": "2003-05-26", "close": 2.3254665, "volume": 1191169.0}, {"date": "2003-05-27", "close": 2.3254665, "volume": 1399707.0}, {"date": "2003-05-28", "close": 2.3444499, "volume": 1244146.0}, {"date": "2003-05-29", "close": 2.3824167, "volume": 2727487.0}, {"date": "2003-05-30", "close": 2.3254665, "volume": 3685042.0}, {"date": "2003-06-02", "close": 2.3824167, "volume": 1336636.0}, {"date": "2003-06-03", "close": 2.3254665, "volume": 1433047.0}, {"date": "2003-06-04", "close": 2.3254665, "volume": 1024544.0}, {"date": "2003-06-05", "close": 2.3349582, "volume": 1476022.0}, {"date": "2003-06-06", "close": 2.4014001, "volume": 1436950.0}, {"date": "2003-06-10", "close": 2.3919084, "volume": 2413851.0}, {"date": "2003-06-11", "close": 2.4108918, "volume": 1356563.0}, {"date": "2003-06-12", "close": 2.4298752, "volume": 1694094.0}, {"date": "2003-06-13", "close": 2.4583503, "volume": 1940437.0}, {"date": "2003-06-16", "close": 2.4393669, "volume": 1276467.0}, {"date": "2003-06-17", "close": 2.4108918, "volume": 3998525.0}, {"date": "2003-06-18", "close": 2.3919084, "volume": 911511.0}, {"date": "2003-06-19", "close": 2.4108918, "volume": 2041370.0}, {"date": "2003-06-20", "close": 2.3444499, "volume": 3734215.0}, {"date": "2003-06-23", "close": 2.3254665, "volume": 2723274.0}, {"date": "2003-06-24", "close": 2.3064831, "volume": 2971151.0}, {"date": "2003-06-25", "close": 2.3634333, "volume": 2579030.0}, {"date": "2003-06-26", "close": 2.3539416, "volume": 1449875.0}, {"date": "2003-06-27", "close": 2.3444499, "volume": 1764788.0}, {"date": "2003-06-30", "close": 2.3824167, "volume": 1854297.0}, {"date": "2003-07-01", "close": 2.3444499, "volume": 2467995.0}, {"date": "2003-07-02", "close": 2.3444499, "volume": 739030.0}, {"date": "2003-07-03", "close": 2.372925, "volume": 849302.0}, {"date": "2003-07-04", "close": 2.3539416, "volume": 887171.0}, {"date": "2003-07-07", "close": 2.3634333, "volume": 282993.0}, {"date": "2003-07-08", "close": 2.3634333, "volume": 1197064.0}, {"date": "2003-07-09", "close": 2.3254665, "volume": 879272.0}, {"date": "2003-07-10", "close": 2.3254665, "volume": 967108.0}, {"date": "2003-07-11", "close": 2.4108918, "volume": 3215534.0}, {"date": "2003-07-14", "close": 2.4963171, "volume": 3329877.0}, {"date": "2003-07-15", "close": 2.4773337, "volume": 1627579.0}, {"date": "2003-07-16", "close": 2.467842, "volume": 4039036.0}, {"date": "2003-07-17", "close": 2.4583503, "volume": 3804007.0}, {"date": "2003-07-18", "close": 2.4393669, "volume": 952505.0}, {"date": "2003-07-21", "close": 2.4488586, "volume": 405583.0}, {"date": "2003-07-22", "close": 2.4298752, "volume": 1939624.0}, {"date": "2003-07-23", "close": 2.4963171, "volume": 2961905.0}, {"date": "2003-07-24", "close": 2.4583503, "volume": 1503817.0}, {"date": "2003-07-25", "close": 2.4963171, "volume": 2366235.0}, {"date": "2003-07-28", "close": 2.5437756, "volume": 2301933.0}, {"date": "2003-07-29", "close": 2.5058088, "volume": 3860084.0}, {"date": "2003-07-30", "close": 2.4773337, "volume": 1007381.0}, {"date": "2003-07-31", "close": 2.5532673, "volume": 2731741.0}, {"date": "2003-08-01", "close": 2.562759, "volume": 1033371.0}, {"date": "2003-08-04", "close": 2.5437756, "volume": 393630.0}, {"date": "2003-08-05", "close": 2.5437756, "volume": 418744.0}, {"date": "2003-08-06", "close": 2.4868254, "volume": 1271226.0}, {"date": "2003-08-07", "close": 2.5058088, "volume": 918023.0}, {"date": "2003-08-08", "close": 2.5247922, "volume": 1118906.0}, {"date": "2003-08-11", "close": 2.5153005, "volume": 785841.0}, {"date": "2003-08-12", "close": 2.467842, "volume": 643029.0}, {"date": "2003-08-13", "close": 2.5058088, "volume": 1122842.0}, {"date": "2003-08-14", "close": 2.4963171, "volume": 542276.0}, {"date": "2003-08-15", "close": 2.4583503, "volume": 983014.0}, {"date": "2003-08-18", "close": 2.4298752, "volume": 929573.0}, {"date": "2003-08-19", "close": 2.5058088, "volume": 1524408.0}, {"date": "2003-08-20", "close": 2.4963171, "volume": 865225.0}, {"date": "2003-08-21", "close": 2.4583503, "volume": 2816091.0}, {"date": "2003-08-22", "close": 2.4393669, "volume": 2762503.0}, {"date": "2003-08-25", "close": 2.4488586, "volume": 1968791.0}, {"date": "2003-08-26", "close": 2.4298752, "volume": 1887750.0}, {"date": "2003-08-27", "close": 2.4108918, "volume": 1042039.0}, {"date": "2003-08-28", "close": 2.467842, "volume": 1767916.0}, {"date": "2003-08-29", "close": 2.5437756, "volume": 2807342.0}, {"date": "2003-09-01", "close": 2.5247922, "volume": 958006.0}, {"date": "2003-09-02", "close": 2.5247922, "volume": 2797111.0}, {"date": "2003-09-03", "close": 2.6007258, "volume": 1992643.0}, {"date": "2003-09-04", "close": 2.6956428, "volume": 1900234.0}, {"date": "2003-09-05", "close": 2.6956428, "volume": 2576538.0}, {"date": "2003-09-08", "close": 2.7241179, "volume": 978565.0}, {"date": "2003-09-09", "close": 2.6956428, "volume": 1105922.0}, {"date": "2003-09-10", "close": 2.8190349, "volume": 2812711.0}, {"date": "2003-09-11", "close": 2.7620847, "volume": 2352417.0}, {"date": "2003-09-12", "close": 2.657676, "volume": 2874812.0}, {"date": "2003-09-15", "close": 2.7241179, "volume": 2230785.0}, {"date": "2003-09-16", "close": 2.6861511, "volume": 1866982.0}, {"date": "2003-09-17", "close": 2.7051345, "volume": 994219.0}, {"date": "2003-09-18", "close": 2.7146262, "volume": 2425620.0}, {"date": "2003-09-19", "close": 2.6671677, "volume": 986431.0}, {"date": "2003-09-22", "close": 2.6956428, "volume": 1990080.0}, {"date": "2003-09-23", "close": 2.7715764, "volume": 1964685.0}, {"date": "2003-09-24", "close": 2.7810681, "volume": 2188017.0}, {"date": "2003-09-25", "close": 2.752593, "volume": 2384214.0}, {"date": "2003-09-26", "close": 2.7715764, "volume": 4167711.0}, {"date": "2003-09-29", "close": 2.7620847, "volume": 1077117.0}, {"date": "2003-09-30", "close": 2.7905598, "volume": 1278057.0}, {"date": "2003-10-01", "close": 2.8095432, "volume": 2815488.0}, {"date": "2003-10-02", "close": 2.8949685, "volume": 4444419.0}, {"date": "2003-10-03", "close": 2.9044602, "volume": 2043836.0}, {"date": "2003-10-06", "close": 2.9044602, "volume": 823346.0}, {"date": "2003-10-07", "close": 2.9614104, "volume": 4728031.0}, {"date": "2003-10-08", "close": 2.9993772, "volume": 1676263.0}, {"date": "2003-10-09", "close": 3.0278523, "volume": 1940681.0}, {"date": "2003-10-10", "close": 3.0563274, "volume": 3047768.0}, {"date": "2003-10-13", "close": 3.227178, "volume": 4144497.0}, {"date": "2003-10-14", "close": 3.1417527, "volume": 7622251.0}, {"date": "2003-10-15", "close": 3.1512444, "volume": 4938453.0}, {"date": "2003-10-16", "close": 3.0753108, "volume": 3447854.0}, {"date": "2003-10-17", "close": 3.0942942, "volume": 1276144.0}, {"date": "2003-10-20", "close": 3.0563274, "volume": 1220425.0}, {"date": "2003-10-21", "close": 3.1037859, "volume": 2495703.0}, {"date": "2003-10-22", "close": 3.1037859, "volume": 1830566.0}, {"date": "2003-10-23", "close": 3.1607361, "volume": 1686942.0}, {"date": "2003-10-24", "close": 3.132261, "volume": 960057.0}, {"date": "2003-10-27", "close": 3.0848025, "volume": 666192.0}, {"date": "2003-10-28", "close": 3.1417527, "volume": 1467294.0}, {"date": "2003-10-29", "close": 3.2176863, "volume": 3356966.0}, {"date": "2003-10-30", "close": 3.1607361, "volume": 1149327.0}, {"date": "2003-10-31", "close": 3.1892112, "volume": 1161419.0}, {"date": "2003-11-03", "close": 3.1892112, "volume": 998735.0}, {"date": "2003-11-04", "close": 3.1512444, "volume": 890204.0}, {"date": "2003-11-05", "close": 3.0278523, "volume": 3825607.0}, {"date": "2003-11-06", "close": 2.942427, "volume": 3371498.0}, {"date": "2003-11-07", "close": 2.9614104, "volume": 1345004.0}, {"date": "2003-11-10", "close": 2.9614104, "volume": 767839.0}, {"date": "2003-11-11", "close": 2.9993772, "volume": 3005563.0}, {"date": "2003-11-12", "close": 2.9803938, "volume": 1753248.0}, {"date": "2003-11-13", "close": 2.9614104, "volume": 623537.0}, {"date": "2003-11-14", "close": 2.9614104, "volume": 263733.0}, {"date": "2003-11-17", "close": 2.8949685, "volume": 706529.0}, {"date": "2003-11-18", "close": 2.8380183, "volume": 2685896.0}, {"date": "2003-11-19", "close": 2.8285266, "volume": 1303563.0}, {"date": "2003-11-20", "close": 2.84751, "volume": 1147117.0}, {"date": "2003-11-21", "close": 2.8095432, "volume": 1285887.0}, {"date": "2003-11-24", "close": 2.8000515, "volume": 697648.0}, {"date": "2003-11-25", "close": 2.8854768, "volume": 2185721.0}, {"date": "2003-11-26", "close": 2.8190349, "volume": 1528906.0}, {"date": "2003-11-27", "close": 2.7336096, "volume": 2775383.0}, {"date": "2003-11-28", "close": 2.7146262, "volume": 2103011.0}, {"date": "2003-12-01", "close": 2.6766594, "volume": 3505856.0}, {"date": "2003-12-02", "close": 2.7146262, "volume": 8057802.0}, {"date": "2003-12-03", "close": 2.7905598, "volume": 4534579.0}, {"date": "2003-12-04", "close": 2.7905598, "volume": 2528800.0}, {"date": "2003-12-05", "close": 2.7620847, "volume": 2719008.0}, {"date": "2003-12-08", "close": 2.7431013, "volume": 3575697.0}, {"date": "2003-12-09", "close": 2.7241179, "volume": 1365791.0}, {"date": "2003-12-10", "close": 2.6861511, "volume": 1878751.0}, {"date": "2003-12-11", "close": 2.7241179, "volume": 2733990.0}, {"date": "2003-12-12", "close": 2.7336096, "volume": 1956282.0}, {"date": "2003-12-15", "close": 2.7431013, "volume": 3171682.0}, {"date": "2003-12-16", "close": 2.6956428, "volume": 1738356.0}, {"date": "2003-12-17", "close": 2.7146262, "volume": 1707082.0}, {"date": "2003-12-18", "close": 2.7051345, "volume": 2972478.0}, {"date": "2003-12-19", "close": 2.6861511, "volume": 4088532.0}, {"date": "2003-12-22", "close": 2.7051345, "volume": 374785.0}, {"date": "2003-12-23", "close": 2.6861511, "volume": 884140.0}, {"date": "2003-12-24", "close": 2.6956428, "volume": 1239214.0}, {"date": "2003-12-29", "close": 2.7336096, "volume": 749828.0}, {"date": "2003-12-30", "close": 2.7810681, "volume": 2444057.0}, {"date": "2003-12-31", "close": 2.8285266, "volume": 2744992.0}, {"date": "2004-01-02", "close": 2.8380183, "volume": 366412.0}, {"date": "2004-01-05", "close": 2.7810681, "volume": 681649.0}, {"date": "2004-01-06", "close": 2.7336096, "volume": 1889939.0}, {"date": "2004-01-07", "close": 2.7051345, "volume": 3117253.0}, {"date": "2004-01-08", "close": 2.7051345, "volume": 1137274.0}, {"date": "2004-01-09", "close": 2.6481843, "volume": 4903152.0}, {"date": "2004-01-12", "close": 2.6292009, "volume": 5303248.0}, {"date": "2004-01-13", "close": 2.6766594, "volume": 4926370.0}, {"date": "2004-01-14", "close": 2.657676, "volume": 2321523.0}, {"date": "2004-01-15", "close": 2.6956428, "volume": 2764714.0}, {"date": "2004-01-16", "close": 2.7146262, "volume": 730488.0}, {"date": "2004-01-19", "close": 2.7146262, "volume": 1193143.0}, {"date": "2004-01-20", "close": 2.7336096, "volume": 1463290.0}, {"date": "2004-01-21", "close": 2.7620847, "volume": 4748710.0}, {"date": "2004-01-22", "close": 2.6956428, "volume": 2866504.0}, {"date": "2004-01-23", "close": 2.6102175, "volume": 4849294.0}, {"date": "2004-01-27", "close": 2.6481843, "volume": 1283785.0}, {"date": "2004-01-28", "close": 2.6102175, "volume": 3250828.0}, {"date": "2004-01-29", "close": 2.562759, "volume": 2760892.0}, {"date": "2004-01-30", "close": 2.562759, "volume": 1938775.0}, {"date": "2004-02-02", "close": 2.5722507, "volume": 1556502.0}, {"date": "2004-02-03", "close": 2.5247922, "volume": 4327758.0}, {"date": "2004-02-04", "close": 2.5342839, "volume": 2597955.0}, {"date": "2004-02-05", "close": 2.5532673, "volume": 2838824.0}, {"date": "2004-02-06", "close": 2.5722507, "volume": 1183127.0}, {"date": "2004-02-09", "close": 2.5817424, "volume": 447021.0}, {"date": "2004-02-10", "close": 2.562759, "volume": 3176797.0}, {"date": "2004-02-11", "close": 2.5722507, "volume": 2812570.0}, {"date": "2004-02-12", "close": 2.6102175, "volume": 2507453.0}, {"date": "2004-02-13", "close": 2.657676, "volume": 1261027.0}, {"date": "2004-02-16", "close": 2.7146262, "volume": 3312918.0}, {"date": "2004-02-17", "close": 2.6956428, "volume": 3553300.0}, {"date": "2004-02-18", "close": 2.6956428, "volume": 834425.0}, {"date": "2004-02-19", "close": 2.6861511, "volume": 2068531.0}, {"date": "2004-02-20", "close": 2.6671677, "volume": 1285942.0}, {"date": "2004-02-23", "close": 2.6671677, "volume": 645246.0}, {"date": "2004-02-24", "close": 2.6671677, "volume": 1518754.0}, {"date": "2004-02-25", "close": 2.6956428, "volume": 1659095.0}, {"date": "2004-02-26", "close": 2.7146262, "volume": 1806261.0}, {"date": "2004-02-27", "close": 2.657676, "volume": 3067278.0}, {"date": "2004-03-01", "close": 2.6386926, "volume": 1660277.0}, {"date": "2004-03-02", "close": 2.6861511, "volume": 4320068.0}, {"date": "2004-03-03", "close": 2.6956428, "volume": 1351284.0}, {"date": "2004-03-04", "close": 2.6861511, "volume": 568295.0}, {"date": "2004-03-05", "close": 2.6766594, "volume": 1272443.0}, {"date": "2004-03-08", "close": 2.6481843, "volume": 2819415.0}, {"date": "2004-03-09", "close": 2.6386926, "volume": 671637.0}, {"date": "2004-03-10", "close": 2.6007258, "volume": 1628325.0}, {"date": "2004-03-11", "close": 2.5722507, "volume": 931402.0}, {"date": "2004-03-12", "close": 2.5817424, "volume": 633889.0}, {"date": "2004-03-15", "close": 2.562759, "volume": 644012.0}, {"date": "2004-03-16", "close": 2.5247922, "volume": 3266459.0}, {"date": "2004-03-17", "close": 2.5532673, "volume": 2432330.0}, {"date": "2004-03-18", "close": 2.6007258, "volume": 4948709.0}, {"date": "2004-03-19", "close": 2.6102175, "volume": 1729580.0}, {"date": "2004-03-22", "close": 2.5817424, "volume": 1121104.0}, {"date": "2004-03-23", "close": 2.5532673, "volume": 3232385.0}, {"date": "2004-03-24", "close": 2.6481843, "volume": 4037097.0}, {"date": "2004-03-25", "close": 2.6766594, "volume": 3661601.0}, {"date": "2004-03-26", "close": 2.6861511, "volume": 3321457.0}, {"date": "2004-03-29", "close": 2.657676, "volume": 2161136.0}, {"date": "2004-03-30", "close": 2.6386926, "volume": 2054843.0}, {"date": "2004-03-31", "close": 2.6671677, "volume": 1177212.0}, {"date": "2004-04-01", "close": 2.657676, "volume": 990938.0}, {"date": "2004-04-02", "close": 2.6102175, "volume": 2364613.0}, {"date": "2004-04-05", "close": 2.6102175, "volume": 858596.0}, {"date": "2004-04-06", "close": 2.5912341, "volume": 3197617.0}, {"date": "2004-04-07", "close": 2.6197092, "volume": 918970.0}, {"date": "2004-04-08", "close": 2.6956428, "volume": 1359829.0}, {"date": "2004-04-13", "close": 2.7146262, "volume": 2180478.0}, {"date": "2004-04-14", "close": 2.6861511, "volume": 1284209.0}, {"date": "2004-04-15", "close": 2.6671677, "volume": 6128056.0}, {"date": "2004-04-16", "close": 2.7146262, "volume": 4992710.0}, {"date": "2004-04-19", "close": 2.7146262, "volume": 3024571.0}, {"date": "2004-04-20", "close": 2.6861511, "volume": 2218718.0}, {"date": "2004-04-21", "close": 2.6481843, "volume": 5032172.0}, {"date": "2004-04-22", "close": 2.6386926, "volume": 2304234.0}, {"date": "2004-04-23", "close": 2.657676, "volume": 2318674.0}, {"date": "2004-04-26", "close": 2.6481843, "volume": 425562.0}, {"date": "2004-04-27", "close": 2.6386926, "volume": 1644121.0}, {"date": "2004-04-28", "close": 2.6197092, "volume": 3987023.0}, {"date": "2004-04-29", "close": 2.6102175, "volume": 2111260.0}, {"date": "2004-04-30", "close": 2.6766594, "volume": 2633500.0}, {"date": "2004-05-03", "close": 2.6292009, "volume": 1199740.0}, {"date": "2004-05-04", "close": 2.7146262, "volume": 3090103.0}, {"date": "2004-05-05", "close": 2.6861511, "volume": 1386139.0}, {"date": "2004-05-06", "close": 2.7051345, "volume": 555596.0}, {"date": "2004-05-07", "close": 2.6956428, "volume": 1286531.0}, {"date": "2004-05-10", "close": 2.6386926, "volume": 1929315.0}, {"date": "2004-05-11", "close": 2.6481843, "volume": 1395684.0}, {"date": "2004-05-12", "close": 2.6386926, "volume": 839753.0}, {"date": "2004-05-13", "close": 2.6007258, "volume": 1255916.0}, {"date": "2004-05-14", "close": 2.6007258, "volume": 2151176.0}, {"date": "2004-05-17", "close": 2.5912341, "volume": 1200059.0}, {"date": "2004-05-18", "close": 2.5722507, "volume": 1037312.0}, {"date": "2004-05-19", "close": 2.562759, "volume": 1021704.0}, {"date": "2004-05-20", "close": 2.6007258, "volume": 1673898.0}, {"date": "2004-05-21", "close": 2.6292009, "volume": 1571567.0}, {"date": "2004-05-24", "close": 2.6102175, "volume": 601277.0}, {"date": "2004-05-25", "close": 2.5912341, "volume": 2258874.0}, {"date": "2004-05-26", "close": 2.6007258, "volume": 2291816.0}, {"date": "2004-05-27", "close": 2.5722507, "volume": 1797314.0}, {"date": "2004-05-28", "close": 2.5912341, "volume": 3005551.0}, {"date": "2004-05-31", "close": 2.562759, "volume": 1989106.0}, {"date": "2004-06-01", "close": 2.5817424, "volume": 3903673.0}, {"date": "2004-06-02", "close": 2.562759, "volume": 2716002.0}, {"date": "2004-06-03", "close": 2.5437756, "volume": 2018548.0}, {"date": "2004-06-04", "close": 2.5437756, "volume": 1665417.0}, {"date": "2004-06-07", "close": 2.5342839, "volume": 2761648.0}, {"date": "2004-06-08", "close": 2.562759, "volume": 2348227.0}, {"date": "2004-06-09", "close": 2.5817424, "volume": 1853335.0}, {"date": "2004-06-10", "close": 2.5817424, "volume": 3051181.0}, {"date": "2004-06-11", "close": 2.5437756, "volume": 3032522.0}, {"date": "2004-06-15", "close": 2.6007258, "volume": 2302704.0}, {"date": "2004-06-16", "close": 2.7241179, "volume": 7803198.0}, {"date": "2004-06-17", "close": 2.752593, "volume": 5737306.0}, {"date": "2004-06-18", "close": 2.7241179, "volume": 3678071.0}, {"date": "2004-06-21", "close": 2.7051345, "volume": 2135903.0}, {"date": "2004-06-22", "close": 2.6861511, "volume": 4062991.0}, {"date": "2004-06-23", "close": 2.7146262, "volume": 1783415.0}, {"date": "2004-06-24", "close": 2.6861511, "volume": 2110298.0}, {"date": "2004-06-25", "close": 2.7051345, "volume": 4729880.0}, {"date": "2004-06-28", "close": 2.6861511, "volume": 946406.0}, {"date": "2004-06-29", "close": 2.6766594, "volume": 1702453.0}, {"date": "2004-06-30", "close": 2.6766594, "volume": 2159949.0}, {"date": "2004-07-01", "close": 2.7051345, "volume": 1237260.0}, {"date": "2004-07-02", "close": 2.7146262, "volume": 1033537.0}, {"date": "2004-07-05", "close": 2.7241179, "volume": 2311014.0}, {"date": "2004-07-06", "close": 2.7810681, "volume": 2179847.0}, {"date": "2004-07-07", "close": 2.7715764, "volume": 1369571.0}, {"date": "2004-07-08", "close": 2.8095432, "volume": 3115136.0}, {"date": "2004-07-09", "close": 2.8190349, "volume": 1429190.0}, {"date": "2004-07-12", "close": 2.8190349, "volume": 910025.0}, {"date": "2004-07-13", "close": 2.8000515, "volume": 2495056.0}, {"date": "2004-07-14", "close": 2.8000515, "volume": 2159151.0}, {"date": "2004-07-15", "close": 2.8285266, "volume": 1154451.0}, {"date": "2004-07-16", "close": 2.84751, "volume": 3125482.0}, {"date": "2004-07-19", "close": 2.8380183, "volume": 1047331.0}, {"date": "2004-07-20", "close": 2.8095432, "volume": 5957442.0}, {"date": "2004-07-21", "close": 2.7810681, "volume": 4544066.0}, {"date": "2004-07-22", "close": 2.8190349, "volume": 2170061.0}, {"date": "2004-07-23", "close": 2.8664934, "volume": 2526701.0}, {"date": "2004-07-26", "close": 2.8664934, "volume": 1599957.0}, {"date": "2004-07-27", "close": 2.8759851, "volume": 1518094.0}, {"date": "2004-07-28", "close": 2.8664934, "volume": 1219106.0}, {"date": "2004-07-29", "close": 2.84751, "volume": 611137.0}, {"date": "2004-07-30", "close": 2.8854768, "volume": 1823413.0}, {"date": "2004-08-02", "close": 2.9234436, "volume": 1286857.0}, {"date": "2004-08-03", "close": 2.942427, "volume": 2188077.0}, {"date": "2004-08-04", "close": 2.9614104, "volume": 12961242.0}, {"date": "2004-08-05", "close": 2.9709021, "volume": 1342695.0}, {"date": "2004-08-06", "close": 2.9519187, "volume": 804472.0}, {"date": "2004-08-09", "close": 2.942427, "volume": 1336792.0}, {"date": "2004-08-10", "close": 2.9044602, "volume": 2908792.0}, {"date": "2004-08-11", "close": 2.8285266, "volume": 2075376.0}, {"date": "2004-08-12", "close": 2.8095432, "volume": 1141907.0}, {"date": "2004-08-13", "close": 2.7905598, "volume": 3885641.0}, {"date": "2004-08-16", "close": 2.7715764, "volume": 510575.0}, {"date": "2004-08-17", "close": 2.7810681, "volume": 864055.0}, {"date": "2004-08-18", "close": 2.7715764, "volume": 782524.0}, {"date": "2004-08-19", "close": 2.8095432, "volume": 756476.0}, {"date": "2004-08-20", "close": 2.7905598, "volume": 1717493.0}, {"date": "2004-08-23", "close": 2.8380183, "volume": 722077.0}, {"date": "2004-08-24", "close": 2.84751, "volume": 1298887.0}, {"date": "2004-08-25", "close": 2.8854768, "volume": 1027776.0}, {"date": "2004-08-26", "close": 2.8949685, "volume": 1057362.0}, {"date": "2004-08-27", "close": 2.9234436, "volume": 1937452.0}, {"date": "2004-08-30", "close": 2.9044602, "volume": 1112892.0}, {"date": "2004-08-31", "close": 2.8000515, "volume": 9245543.0}, {"date": "2004-09-01", "close": 2.6956428, "volume": 5119079.0}, {"date": "2004-09-02", "close": 2.7336096, "volume": 3465536.0}, {"date": "2004-09-03", "close": 2.7051345, "volume": 2468756.0}, {"date": "2004-09-06", "close": 2.7051345, "volume": 1304027.0}, {"date": "2004-09-07", "close": 2.752593, "volume": 3292764.0}, {"date": "2004-09-08", "close": 2.7146262, "volume": 1907835.0}, {"date": "2004-09-09", "close": 2.7336096, "volume": 1163333.0}, {"date": "2004-09-10", "close": 2.752593, "volume": 1680503.0}, {"date": "2004-09-13", "close": 2.7715764, "volume": 1334352.0}, {"date": "2004-09-14", "close": 2.752593, "volume": 2323748.0}, {"date": "2004-09-15", "close": 2.7431013, "volume": 996938.0}, {"date": "2004-09-16", "close": 2.7810681, "volume": 3160689.0}, {"date": "2004-09-17", "close": 2.8190349, "volume": 2437314.0}, {"date": "2004-09-20", "close": 2.7905598, "volume": 1306881.0}, {"date": "2004-09-21", "close": 2.8190349, "volume": 2157988.0}, {"date": "2004-09-22", "close": 2.7810681, "volume": 1639240.0}, {"date": "2004-09-23", "close": 2.7620847, "volume": 3067021.0}, {"date": "2004-09-24", "close": 2.7336096, "volume": 3083276.0}, {"date": "2004-09-27", "close": 2.7336096, "volume": 1500699.0}, {"date": "2004-09-28", "close": 2.7241179, "volume": 2320496.0}, {"date": "2004-09-29", "close": 2.752593, "volume": 1805313.0}, {"date": "2004-09-30", "close": 2.8000515, "volume": 2891487.0}, {"date": "2004-10-01", "close": 2.7336096, "volume": 1043166.0}, {"date": "2004-10-04", "close": 2.7715764, "volume": 245384.0}, {"date": "2004-10-05", "close": 2.752593, "volume": 766194.0}, {"date": "2004-10-06", "close": 2.7146262, "volume": 3146176.0}, {"date": "2004-10-07", "close": 2.7431013, "volume": 1422110.0}, {"date": "2004-10-08", "close": 2.7336096, "volume": 836961.0}, {"date": "2004-10-11", "close": 2.7620847, "volume": 3710252.0}, {"date": "2004-10-12", "close": 2.7810681, "volume": 4871635.0}, {"date": "2004-10-13", "close": 2.8095432, "volume": 2948160.0}, {"date": "2004-10-14", "close": 2.8949685, "volume": 4391428.0}, {"date": "2004-10-15", "close": 2.9044602, "volume": 1777469.0}, {"date": "2004-10-18", "close": 2.9234436, "volume": 2047739.0}, {"date": "2004-10-19", "close": 2.8854768, "volume": 1077634.0}, {"date": "2004-10-20", "close": 2.8380183, "volume": 608988.0}, {"date": "2004-10-21", "close": 2.8095432, "volume": 1781791.0}, {"date": "2004-10-22", "close": 2.84751, "volume": 1894767.0}, {"date": "2004-10-25", "close": 2.8000515, "volume": 1732993.0}, {"date": "2004-10-26", "close": 2.8095432, "volume": 1973297.0}, {"date": "2004-10-27", "close": 2.84751, "volume": 986401.0}, {"date": "2004-10-28", "close": 2.8570017, "volume": 636541.0}, {"date": "2004-10-29", "close": 2.8854768, "volume": 1227445.0}, {"date": "2004-11-01", "close": 2.8854768, "volume": 833378.0}, {"date": "2004-11-02", "close": 2.8949685, "volume": 949286.0}, {"date": "2004-11-03", "close": 2.8949685, "volume": 1663784.0}, {"date": "2004-11-04", "close": 2.8285266, "volume": 1809544.0}, {"date": "2004-11-05", "close": 2.8949685, "volume": 4121447.0}, {"date": "2004-11-08", "close": 2.8949685, "volume": 3363085.0}, {"date": "2004-11-09", "close": 2.8570017, "volume": 1629439.0}, {"date": "2004-11-10", "close": 2.8570017, "volume": 1708455.0}, {"date": "2004-11-11", "close": 2.84751, "volume": 1558642.0}, {"date": "2004-11-12", "close": 2.942427, "volume": 2944811.0}, {"date": "2004-11-15", "close": 3.037344, "volume": 4791270.0}, {"date": "2004-11-16", "close": 3.0848025, "volume": 3627659.0}, {"date": "2004-11-17", "close": 3.0468357, "volume": 3346722.0}, {"date": "2004-11-18", "close": 3.037344, "volume": 2177888.0}, {"date": "2004-11-19", "close": 3.037344, "volume": 2888495.0}, {"date": "2004-11-22", "close": 3.0088689, "volume": 1669330.0}, {"date": "2004-11-23", "close": 2.9614104, "volume": 3199100.0}, {"date": "2004-11-24", "close": 3.0658191, "volume": 2512682.0}, {"date": "2004-11-25", "close": 3.0848025, "volume": 2651652.0}, {"date": "2004-11-26", "close": 3.0563274, "volume": 541832.0}, {"date": "2004-11-29", "close": 3.0848025, "volume": 651211.0}, {"date": "2004-11-30", "close": 3.0468357, "volume": 1540887.0}, {"date": "2004-12-01", "close": 2.9803938, "volume": 2479024.0}, {"date": "2004-12-02", "close": 3.0088689, "volume": 3020622.0}, {"date": "2004-12-03", "close": 3.0278523, "volume": 2514237.0}, {"date": "2004-12-06", "close": 3.0183606, "volume": 2709980.0}, {"date": "2004-12-07", "close": 3.0088689, "volume": 1258962.0}, {"date": "2004-12-08", "close": 2.9329353, "volume": 2505005.0}, {"date": "2004-12-09", "close": 2.8949685, "volume": 1967381.0}, {"date": "2004-12-10", "close": 2.8759851, "volume": 1565261.0}, {"date": "2004-12-13", "close": 2.8664934, "volume": 1065702.0}, {"date": "2004-12-14", "close": 2.9234436, "volume": 1420185.0}, {"date": "2004-12-15", "close": 2.9709021, "volume": 1561838.0}, {"date": "2004-12-16", "close": 2.9709021, "volume": 3057099.0}, {"date": "2004-12-17", "close": 3.0183606, "volume": 1635842.0}, {"date": "2004-12-20", "close": 2.9898855, "volume": 345891.0}, {"date": "2004-12-21", "close": 2.942427, "volume": 1691273.0}, {"date": "2004-12-22", "close": 2.9139519, "volume": 1274605.0}, {"date": "2004-12-23", "close": 2.8949685, "volume": 2429195.0}, {"date": "2004-12-24", "close": 2.9329353, "volume": 2509983.0}, {"date": "2004-12-29", "close": 2.9329353, "volume": 1080620.0}, {"date": "2004-12-30", "close": 2.9614104, "volume": 1021260.0}, {"date": "2004-12-31", "close": 2.9898855, "volume": 2272063.0}, {"date": "2005-01-04", "close": 2.9803938, "volume": 410069.0}, {"date": "2005-01-05", "close": 2.9614104, "volume": 1795512.0}, {"date": "2005-01-06", "close": 2.9519187, "volume": 651610.0}, {"date": "2005-01-07", "close": 2.942427, "volume": 1963674.0}, {"date": "2005-01-10", "close": 2.9044602, "volume": 780360.0}, {"date": "2005-01-11", "close": 2.9234436, "volume": 1470410.0}, {"date": "2005-01-12", "close": 2.942427, "volume": 3672584.0}, {"date": "2005-01-13", "close": 2.9139519, "volume": 10924957.0}, {"date": "2005-01-14", "close": 2.9139519, "volume": 3388675.0}, {"date": "2005-01-17", "close": 2.8570017, "volume": 1588705.0}, {"date": "2005-01-18", "close": 2.8759851, "volume": 1925995.0}, {"date": "2005-01-19", "close": 2.8380183, "volume": 2080298.0}, {"date": "2005-01-20", "close": 2.8190349, "volume": 1654509.0}, {"date": "2005-01-21", "close": 2.8095432, "volume": 1124388.0}, {"date": "2005-01-24", "close": 2.7715764, "volume": 1475804.0}, {"date": "2005-01-25", "close": 2.8190349, "volume": 1332476.0}, {"date": "2005-01-27", "close": 2.8000515, "volume": 1188233.0}, {"date": "2005-01-28", "close": 2.7620847, "volume": 2222728.0}, {"date": "2005-01-31", "close": 2.8000515, "volume": 2804421.0}, {"date": "2005-02-01", "close": 2.7810681, "volume": 1097734.0}, {"date": "2005-02-02", "close": 2.7715764, "volume": 2983709.0}, {"date": "2005-02-03", "close": 2.7905598, "volume": 1650904.0}, {"date": "2005-02-04", "close": 2.7715764, "volume": 7031191.0}, {"date": "2005-02-07", "close": 2.8095432, "volume": 1282926.0}, {"date": "2005-02-08", "close": 2.84751, "volume": 2619166.0}, {"date": "2005-02-09", "close": 2.8000515, "volume": 1784261.0}, {"date": "2005-02-10", "close": 2.7336096, "volume": 4798010.0}, {"date": "2005-02-11", "close": 2.752593, "volume": 4317616.0}, {"date": "2005-02-14", "close": 2.7431013, "volume": 668025.0}, {"date": "2005-02-15", "close": 2.7715764, "volume": 1187341.0}, {"date": "2005-02-16", "close": 2.7905598, "volume": 1406019.0}, {"date": "2005-02-17", "close": 2.752593, "volume": 1864981.0}, {"date": "2005-02-18", "close": 2.7336096, "volume": 1598946.0}, {"date": "2005-02-21", "close": 2.7431013, "volume": 1211339.0}, {"date": "2005-02-22", "close": 2.7336096, "volume": 1169709.0}, {"date": "2005-02-23", "close": 2.6671677, "volume": 2173476.0}, {"date": "2005-02-24", "close": 2.6386926, "volume": 1562944.0}, {"date": "2005-02-25", "close": 2.6481843, "volume": 1299568.0}, {"date": "2005-02-28", "close": 2.6292009, "volume": 3140740.0}, {"date": "2005-03-01", "close": 2.6102175, "volume": 4838988.0}, {"date": "2005-03-02", "close": 2.6102175, "volume": 4033484.0}, {"date": "2005-03-03", "close": 2.6007258, "volume": 5068756.0}, {"date": "2005-03-04", "close": 2.5912341, "volume": 2181837.0}, {"date": "2005-03-07", "close": 2.5912341, "volume": 1140539.0}, {"date": "2005-03-08", "close": 2.6197092, "volume": 3986038.0}, {"date": "2005-03-09", "close": 2.6481843, "volume": 3153499.0}, {"date": "2005-03-10", "close": 2.6671677, "volume": 2417571.0}, {"date": "2005-03-11", "close": 2.6671677, "volume": 4312226.0}, {"date": "2005-03-14", "close": 2.657676, "volume": 3993029.0}, {"date": "2005-03-15", "close": 2.6956428, "volume": 2405706.0}, {"date": "2005-03-16", "close": 2.7146262, "volume": 7872648.0}, {"date": "2005-03-17", "close": 2.657676, "volume": 2690816.0}, {"date": "2005-03-18", "close": 2.6766594, "volume": 1244405.0}, {"date": "2005-03-21", "close": 2.6861511, "volume": 1068349.0}, {"date": "2005-03-22", "close": 2.6481843, "volume": 2427972.0}, {"date": "2005-03-23", "close": 2.6292009, "volume": 2399981.0}, {"date": "2005-03-24", "close": 2.6481843, "volume": 2530646.0}, {"date": "2005-03-29", "close": 2.6102175, "volume": 2125671.0}, {"date": "2005-03-30", "close": 2.5437756, "volume": 3664719.0}, {"date": "2005-03-31", "close": 2.5722507, "volume": 1862490.0}, {"date": "2005-04-01", "close": 2.5532673, "volume": 3495993.0}, {"date": "2005-04-04", "close": 2.5342839, "volume": 1775682.0}, {"date": "2005-04-05", "close": 2.4773337, "volume": 4038555.0}, {"date": "2005-04-06", "close": 2.5153005, "volume": 4219476.0}, {"date": "2005-04-07", "close": 2.4963171, "volume": 905633.0}, {"date": "2005-04-08", "close": 2.467842, "volume": 1050673.0}, {"date": "2005-04-11", "close": 2.4393669, "volume": 1163783.0}, {"date": "2005-04-12", "close": 2.4488586, "volume": 2263616.0}, {"date": "2005-04-13", "close": 2.4963171, "volume": 3361601.0}, {"date": "2005-04-14", "close": 2.4868254, "volume": 4435213.0}, {"date": "2005-04-15", "close": 2.4298752, "volume": 2638537.0}, {"date": "2005-04-18", "close": 2.372925, "volume": 1756782.0}, {"date": "2005-04-19", "close": 2.3919084, "volume": 3057202.0}, {"date": "2005-04-20", "close": 2.4108918, "volume": 5222007.0}, {"date": "2005-04-21", "close": 2.3634333, "volume": 4170491.0}, {"date": "2005-04-22", "close": 2.372925, "volume": 1539454.0}, {"date": "2005-04-26", "close": 2.372925, "volume": 2669627.0}, {"date": "2005-04-27", "close": 2.3539416, "volume": 1346023.0}, {"date": "2005-04-28", "close": 2.372925, "volume": 2304038.0}, {"date": "2005-04-29", "close": 2.3444499, "volume": 1433010.0}, {"date": "2005-05-02", "close": 2.3444499, "volume": 961534.0}, {"date": "2005-05-03", "close": 2.3444499, "volume": 1670828.0}, {"date": "2005-05-04", "close": 2.2210578, "volume": 3733498.0}, {"date": "2005-05-05", "close": 2.2400412, "volume": 4203049.0}, {"date": "2005-05-06", "close": 2.3064831, "volume": 1919711.0}, {"date": "2005-05-09", "close": 2.3539416, "volume": 2392086.0}, {"date": "2005-05-10", "close": 2.3634333, "volume": 10651961.0}, {"date": "2005-05-11", "close": 2.4393669, "volume": 2746310.0}, {"date": "2005-05-12", "close": 2.3444499, "volume": 1686257.0}, {"date": "2005-05-13", "close": 2.372925, "volume": 1830103.0}, {"date": "2005-05-16", "close": 2.372925, "volume": 3236827.0}, {"date": "2005-05-17", "close": 2.2969914, "volume": 2645527.0}, {"date": "2005-05-18", "close": 2.3064831, "volume": 2551192.0}, {"date": "2005-05-19", "close": 2.3444499, "volume": 3956902.0}, {"date": "2005-05-20", "close": 2.3349582, "volume": 1704708.0}, {"date": "2005-05-23", "close": 2.3634333, "volume": 2588270.0}, {"date": "2005-05-24", "close": 2.4393669, "volume": 1633112.0}, {"date": "2005-05-25", "close": 2.4108918, "volume": 1151957.0}, {"date": "2005-05-26", "close": 2.372925, "volume": 858331.0}, {"date": "2005-05-27", "close": 2.4298752, "volume": 1208395.0}, {"date": "2005-05-30", "close": 2.3824167, "volume": 1065807.0}, {"date": "2005-05-31", "close": 2.3254665, "volume": 3285661.0}, {"date": "2005-06-01", "close": 2.3349582, "volume": 1861090.0}, {"date": "2005-06-02", "close": 2.4014001, "volume": 1704242.0}, {"date": "2005-06-03", "close": 2.5058088, "volume": 2783481.0}, {"date": "2005-06-06", "close": 2.5817424, "volume": 3051886.0}, {"date": "2005-06-07", "close": 2.5532673, "volume": 2803638.0}, {"date": "2005-06-08", "close": 2.5058088, "volume": 1675869.0}, {"date": "2005-06-09", "close": 2.5153005, "volume": 1447235.0}, {"date": "2005-06-10", "close": 2.5912341, "volume": 21287711.0}, {"date": "2005-06-14", "close": 2.5817424, "volume": 2116148.0}, {"date": "2005-06-15", "close": 2.6102175, "volume": 996555.0}, {"date": "2005-06-16", "close": 2.6386926, "volume": 2422585.0}, {"date": "2005-06-17", "close": 2.6197092, "volume": 1528926.0}, {"date": "2005-06-20", "close": 2.6197092, "volume": 1884024.0}, {"date": "2005-06-21", "close": 2.5817424, "volume": 4406232.0}, {"date": "2005-06-22", "close": 2.5058088, "volume": 3490639.0}, {"date": "2005-06-23", "close": 2.4583503, "volume": 4710668.0}, {"date": "2005-06-24", "close": 2.4108918, "volume": 5989467.0}, {"date": "2005-06-27", "close": 2.4393669, "volume": 3629758.0}, {"date": "2005-06-28", "close": 2.4298752, "volume": 2978871.0}, {"date": "2005-06-29", "close": 2.4014001, "volume": 2832446.0}, {"date": "2005-06-30", "close": 2.372925, "volume": 2488824.0}, {"date": "2005-07-01", "close": 2.4203835, "volume": 1012312.0}, {"date": "2005-07-04", "close": 2.4393669, "volume": 872874.0}, {"date": "2005-07-05", "close": 2.4298752, "volume": 696420.0}, {"date": "2005-07-06", "close": 2.4298752, "volume": 1948303.0}, {"date": "2005-07-07", "close": 2.4014001, "volume": 2815525.0}, {"date": "2005-07-08", "close": 2.372925, "volume": 1347807.0}, {"date": "2005-07-11", "close": 2.3824167, "volume": 3781381.0}, {"date": "2005-07-12", "close": 2.3919084, "volume": 1972316.0}, {"date": "2005-07-13", "close": 2.4868254, "volume": 3967935.0}, {"date": "2005-07-14", "close": 2.4868254, "volume": 2390467.0}, {"date": "2005-07-15", "close": 2.467842, "volume": 1950290.0}, {"date": "2005-07-18", "close": 2.4868254, "volume": 1949427.0}, {"date": "2005-07-19", "close": 2.4963171, "volume": 4291200.0}, {"date": "2005-07-20", "close": 2.4963171, "volume": 2650820.0}, {"date": "2005-07-21", "close": 2.5912341, "volume": 2751305.0}, {"date": "2005-07-22", "close": 2.5532673, "volume": 1010999.0}, {"date": "2005-07-25", "close": 2.5437756, "volume": 752728.0}, {"date": "2005-07-26", "close": 2.5532673, "volume": 1002782.0}, {"date": "2005-07-27", "close": 2.5342839, "volume": 1626538.0}, {"date": "2005-07-28", "close": 2.5153005, "volume": 2503136.0}, {"date": "2005-07-29", "close": 2.5722507, "volume": 2490359.0}, {"date": "2005-08-01", "close": 2.5817424, "volume": 774646.0}, {"date": "2005-08-02", "close": 2.6386926, "volume": 2667677.0}, {"date": "2005-08-03", "close": 2.6386926, "volume": 4619351.0}, {"date": "2005-08-04", "close": 2.5912341, "volume": 895922.0}, {"date": "2005-08-05", "close": 2.5817424, "volume": 1320922.0}, {"date": "2005-08-08", "close": 2.5722507, "volume": 1283604.0}, {"date": "2005-08-09", "close": 2.5437756, "volume": 12976819.0}, {"date": "2005-08-10", "close": 2.562759, "volume": 13145830.0}, {"date": "2005-08-11", "close": 2.5912341, "volume": 2497252.0}, {"date": "2005-08-12", "close": 2.5532673, "volume": 1735877.0}, {"date": "2005-08-15", "close": 2.5722507, "volume": 517057.0}, {"date": "2005-08-16", "close": 2.5247922, "volume": 1396596.0}, {"date": "2005-08-17", "close": 2.5437756, "volume": 1201517.0}, {"date": "2005-08-18", "close": 2.5532673, "volume": 1013320.0}, {"date": "2005-08-19", "close": 2.562759, "volume": 1382774.0}, {"date": "2005-08-22", "close": 2.5437756, "volume": 1854028.0}, {"date": "2005-08-23", "close": 2.5247922, "volume": 1668609.0}, {"date": "2005-08-24", "close": 2.5153005, "volume": 2347675.0}, {"date": "2005-08-25", "close": 2.5342839, "volume": 2108642.0}, {"date": "2005-08-26", "close": 2.5153005, "volume": 1145564.0}, {"date": "2005-08-29", "close": 2.4868254, "volume": 1023477.0}, {"date": "2005-08-30", "close": 2.5153005, "volume": 1292485.0}, {"date": "2005-08-31", "close": 2.5153005, "volume": 1272458.0}, {"date": "2005-09-01", "close": 2.562759, "volume": 2056317.0}, {"date": "2005-09-02", "close": 2.4488586, "volume": 3850626.0}, {"date": "2005-09-05", "close": 2.4773337, "volume": 1514256.0}, {"date": "2005-09-06", "close": 2.562759, "volume": 1486572.0}, {"date": "2005-09-07", "close": 2.6481843, "volume": 7069507.0}, {"date": "2005-09-08", "close": 2.6386926, "volume": 980194.0}, {"date": "2005-09-09", "close": 2.6197092, "volume": 590385.0}, {"date": "2005-09-12", "close": 2.6102175, "volume": 1810242.0}, {"date": "2005-09-13", "close": 2.6102175, "volume": 1036338.0}, {"date": "2005-09-14", "close": 2.6292009, "volume": 5589767.0}, {"date": "2005-09-15", "close": 2.6292009, "volume": 3113750.0}, {"date": "2005-09-16", "close": 2.6197092, "volume": 3132684.0}, {"date": "2005-09-19", "close": 2.6007258, "volume": 1140368.0}, {"date": "2005-09-20", "close": 2.6197092, "volume": 1348504.0}, {"date": "2005-09-21", "close": 2.6197092, "volume": 6923601.0}, {"date": "2005-09-22", "close": 2.6292009, "volume": 2795138.0}, {"date": "2005-09-23", "close": 2.6481843, "volume": 2506386.0}, {"date": "2005-09-26", "close": 2.6861511, "volume": 1153378.0}, {"date": "2005-09-27", "close": 2.6861511, "volume": 2188805.0}, {"date": "2005-09-28", "close": 2.6956428, "volume": 1864111.0}, {"date": "2005-09-29", "close": 2.6766594, "volume": 4096748.0}, {"date": "2005-09-30", "close": 2.657676, "volume": 2268174.0}, {"date": "2005-10-03", "close": 2.6197092, "volume": 431109.0}, {"date": "2005-10-04", "close": 2.5912341, "volume": 1736228.0}, {"date": "2005-10-05", "close": 2.6197092, "volume": 725501.0}, {"date": "2005-10-06", "close": 2.6197092, "volume": 2720182.0}, {"date": "2005-10-07", "close": 2.5817424, "volume": 2320198.0}, {"date": "2005-10-10", "close": 2.562759, "volume": 1420638.0}, {"date": "2005-10-11", "close": 2.6386926, "volume": 908376.0}, {"date": "2005-10-12", "close": 2.6007258, "volume": 2488903.0}, {"date": "2005-10-13", "close": 2.6007258, "volume": 1379816.0}, {"date": "2005-10-14", "close": 2.5912341, "volume": 1217299.0}, {"date": "2005-10-17", "close": 2.657676, "volume": 566138.0}, {"date": "2005-10-18", "close": 2.6671677, "volume": 2815507.0}, {"date": "2005-10-19", "close": 2.6386926, "volume": 1941006.0}, {"date": "2005-10-20", "close": 2.6671677, "volume": 1521418.0}, {"date": "2005-10-21", "close": 2.5722507, "volume": 3129597.0}, {"date": "2005-10-24", "close": 2.5817424, "volume": 1001854.0}, {"date": "2005-10-25", "close": 2.6197092, "volume": 3825645.0}, {"date": "2005-10-26", "close": 2.6671677, "volume": 656662.0}, {"date": "2005-10-27", "close": 2.6197092, "volume": 249106.0}, {"date": "2005-10-28", "close": 2.6292009, "volume": 977373.0}, {"date": "2005-10-31", "close": 2.7051345, "volume": 1377122.0}, {"date": "2005-11-01", "close": 2.6386926, "volume": 647643.0}, {"date": "2005-11-02", "close": 2.5912341, "volume": 805286.0}, {"date": "2005-11-03", "close": 2.657676, "volume": 834969.0}, {"date": "2005-11-04", "close": 2.6197092, "volume": 933562.0}, {"date": "2005-11-07", "close": 2.6197092, "volume": 949821.0}, {"date": "2005-11-08", "close": 2.657676, "volume": 1204915.0}, {"date": "2005-11-09", "close": 2.6481843, "volume": 1941259.0}, {"date": "2005-11-10", "close": 2.657676, "volume": 1192469.0}, {"date": "2005-11-11", "close": 2.657676, "volume": 927996.0}, {"date": "2005-11-14", "close": 2.6671677, "volume": 3655589.0}, {"date": "2005-11-15", "close": 2.657676, "volume": 3417148.0}, {"date": "2005-11-16", "close": 2.657676, "volume": 4124951.0}, {"date": "2005-11-17", "close": 2.657676, "volume": 2213881.0}, {"date": "2005-11-18", "close": 2.6766594, "volume": 3085144.0}, {"date": "2005-11-21", "close": 2.6766594, "volume": 6578875.0}, {"date": "2005-11-22", "close": 2.6671677, "volume": 4468046.0}, {"date": "2005-11-23", "close": 2.6766594, "volume": 2478505.0}, {"date": "2005-11-24", "close": 2.7336096, "volume": 10815621.0}, {"date": "2005-11-25", "close": 2.7620847, "volume": 3247298.0}, {"date": "2005-11-28", "close": 2.7620847, "volume": 975264.0}, {"date": "2005-11-29", "close": 2.752593, "volume": 1690539.0}, {"date": "2005-11-30", "close": 2.7431013, "volume": 5760859.0}, {"date": "2005-12-01", "close": 2.7431013, "volume": 2318357.0}, {"date": "2005-12-02", "close": 2.7810681, "volume": 1258602.0}, {"date": "2005-12-05", "close": 2.7905598, "volume": 815568.0}, {"date": "2005-12-06", "close": 2.7810681, "volume": 809955.0}, {"date": "2005-12-07", "close": 2.8000515, "volume": 2400274.0}, {"date": "2005-12-08", "close": 2.7715764, "volume": 1463150.0}, {"date": "2005-12-09", "close": 2.7051345, "volume": 795522.0}, {"date": "2005-12-12", "close": 2.7810681, "volume": 517136.0}, {"date": "2005-12-13", "close": 2.8000515, "volume": 1813516.0}, {"date": "2005-12-14", "close": 2.8285266, "volume": 1971595.0}, {"date": "2005-12-15", "close": 2.8380183, "volume": 2502092.0}, {"date": "2005-12-16", "close": 2.8095432, "volume": 5683202.0}, {"date": "2005-12-19", "close": 2.7810681, "volume": 1351689.0}, {"date": "2005-12-20", "close": 2.7810681, "volume": 962686.0}, {"date": "2005-12-21", "close": 2.7810681, "volume": 1482555.0}, {"date": "2005-12-22", "close": 2.7810681, "volume": 401298.0}, {"date": "2005-12-23", "close": 2.7810681, "volume": 1004091.0}, {"date": "2005-12-28", "close": 2.7715764, "volume": 469424.0}, {"date": "2005-12-29", "close": 2.8000515, "volume": 971930.0}, {"date": "2005-12-30", "close": 2.7715764, "volume": 638064.0}, {"date": "2006-01-03", "close": 2.8095432, "volume": 402697.0}, {"date": "2006-01-04", "close": 2.8380183, "volume": 590278.0}, {"date": "2006-01-05", "close": 2.8190349, "volume": 1219818.0}, {"date": "2006-01-06", "close": 2.8000515, "volume": 754665.0}, {"date": "2006-01-09", "close": 2.8285266, "volume": 700206.0}, {"date": "2006-01-10", "close": 2.84751, "volume": 1235023.0}, {"date": "2006-01-11", "close": 2.84751, "volume": 2783792.0}, {"date": "2006-01-12", "close": 2.9329353, "volume": 4630601.0}, {"date": "2006-01-13", "close": 2.9519187, "volume": 1176885.0}, {"date": "2006-01-16", "close": 2.9803938, "volume": 1882480.0}, {"date": "2006-01-17", "close": 3.0183606, "volume": 2536640.0}, {"date": "2006-01-18", "close": 2.9329353, "volume": 2606710.0}, {"date": "2006-01-19", "close": 2.9803938, "volume": 1041704.0}, {"date": "2006-01-20", "close": 3.0183606, "volume": 1867769.0}, {"date": "2006-01-23", "close": 2.9898855, "volume": 1170614.0}, {"date": "2006-01-24", "close": 3.0183606, "volume": 2410976.0}, {"date": "2006-01-25", "close": 3.0278523, "volume": 4682250.0}, {"date": "2006-01-27", "close": 3.1227693, "volume": 1813822.0}, {"date": "2006-01-30", "close": 3.1037859, "volume": 1691379.0}, {"date": "2006-01-31", "close": 3.1037859, "volume": 2736178.0}, {"date": "2006-02-01", "close": 3.132261, "volume": 1531250.0}, {"date": "2006-02-02", "close": 3.0848025, "volume": 2350794.0}, {"date": "2006-02-03", "close": 3.0658191, "volume": 1314166.0}, {"date": "2006-02-06", "close": 2.9898855, "volume": 3352962.0}, {"date": "2006-02-07", "close": 3.037344, "volume": 2723449.0}, {"date": "2006-02-08", "close": 2.9709021, "volume": 1931028.0}, {"date": "2006-02-09", "close": 3.0468357, "volume": 1460441.0}, {"date": "2006-02-10", "close": 3.0848025, "volume": 2361161.0}, {"date": "2006-02-13", "close": 3.0278523, "volume": 2090198.0}, {"date": "2006-02-14", "close": 3.0942942, "volume": 3469912.0}, {"date": "2006-02-15", "close": 3.132261, "volume": 3294633.0}, {"date": "2006-02-16", "close": 3.1702278, "volume": 2729543.0}, {"date": "2006-02-17", "close": 3.1512444, "volume": 4552536.0}, {"date": "2006-02-20", "close": 3.1417527, "volume": 2996807.0}, {"date": "2006-02-21", "close": 3.1702278, "volume": 2468599.0}, {"date": "2006-02-22", "close": 3.1987029, "volume": 1843143.0}, {"date": "2006-02-23", "close": 3.2176863, "volume": 2075917.0}, {"date": "2006-02-24", "close": 3.1987029, "volume": 1133467.0}, {"date": "2006-02-27", "close": 3.3031116, "volume": 2416704.0}, {"date": "2006-02-28", "close": 3.322095, "volume": 2167099.0}, {"date": "2006-03-01", "close": 3.2081946, "volume": 2691326.0}, {"date": "2006-03-02", "close": 3.2651448, "volume": 1936902.0}, {"date": "2006-03-03", "close": 3.227178, "volume": 1398909.0}, {"date": "2006-03-06", "close": 3.1702278, "volume": 761630.0}, {"date": "2006-03-07", "close": 3.0942942, "volume": 1606668.0}, {"date": "2006-03-08", "close": 3.0468357, "volume": 1277670.0}, {"date": "2006-03-09", "close": 3.0658191, "volume": 1094520.0}, {"date": "2006-03-10", "close": 3.3790452, "volume": 10383926.0}, {"date": "2006-03-13", "close": 3.6448128, "volume": 3268764.0}, {"date": "2006-03-14", "close": 3.5783709, "volume": 3941159.0}, {"date": "2006-03-15", "close": 3.5593875, "volume": 1770369.0}, {"date": "2006-03-16", "close": 3.5498958, "volume": 2934713.0}, {"date": "2006-03-17", "close": 3.606846, "volume": 3542856.0}, {"date": "2006-03-20", "close": 3.5973543, "volume": 3192934.0}, {"date": "2006-03-21", "close": 3.6732879, "volume": 4826443.0}, {"date": "2006-03-22", "close": 3.6922713, "volume": 1085203.0}, {"date": "2006-03-23", "close": 3.79668, "volume": 9142548.0}, {"date": "2006-03-24", "close": 3.7587132, "volume": 5373712.0}, {"date": "2006-03-27", "close": 3.7587132, "volume": 1385360.0}, {"date": "2006-03-28", "close": 3.5973543, "volume": 2346068.0}, {"date": "2006-03-29", "close": 3.5688792, "volume": 2895183.0}, {"date": "2006-03-30", "close": 3.6163377, "volume": 2213136.0}, {"date": "2006-03-31", "close": 3.5878626, "volume": 7950840.0}, {"date": "2006-04-03", "close": 3.6543045, "volume": 1681551.0}, {"date": "2006-04-04", "close": 3.6163377, "volume": 4075480.0}, {"date": "2006-04-05", "close": 3.6543045, "volume": 1962222.0}, {"date": "2006-04-06", "close": 3.6258294, "volume": 3671989.0}, {"date": "2006-04-07", "close": 3.5783709, "volume": 591450.0}, {"date": "2006-04-10", "close": 3.6448128, "volume": 3678938.0}, {"date": "2006-04-11", "close": 3.6163377, "volume": 3448318.0}, {"date": "2006-04-12", "close": 3.6637962, "volume": 1472996.0}, {"date": "2006-04-13", "close": 3.5404041, "volume": 664720.0}, {"date": "2006-04-18", "close": 3.7682049, "volume": 1516160.0}, {"date": "2006-04-19", "close": 3.6543045, "volume": 3179799.0}, {"date": "2006-04-20", "close": 3.4929456, "volume": 2168806.0}, {"date": "2006-04-21", "close": 3.5783709, "volume": 2822619.0}, {"date": "2006-04-24", "close": 3.5404041, "volume": 1156446.0}, {"date": "2006-04-26", "close": 3.6353211, "volume": 1941818.0}, {"date": "2006-04-27", "close": 3.5309124, "volume": 5001187.0}, {"date": "2006-04-28", "close": 3.5973543, "volume": 1507265.0}, {"date": "2006-05-01", "close": 3.5688792, "volume": 1602250.0}, {"date": "2006-05-02", "close": 3.5309124, "volume": 957393.0}, {"date": "2006-05-03", "close": 3.5309124, "volume": 1251491.0}, {"date": "2006-05-04", "close": 3.4834539, "volume": 2262641.0}, {"date": "2006-05-05", "close": 3.4834539, "volume": 507541.0}, {"date": "2006-05-08", "close": 3.606846, "volume": 1850535.0}, {"date": "2006-05-09", "close": 3.6448128, "volume": 1401209.0}, {"date": "2006-05-10", "close": 3.7776966, "volume": 3197330.0}, {"date": "2006-05-11", "close": 3.8726136, "volume": 8766528.0}, {"date": "2006-05-12", "close": 3.701763, "volume": 1101098.0}, {"date": "2006-05-15", "close": 3.6637962, "volume": 898272.0}, {"date": "2006-05-16", "close": 3.7776966, "volume": 2811961.0}, {"date": "2006-05-17", "close": 3.7682049, "volume": 3608093.0}, {"date": "2006-05-18", "close": 3.6827796, "volume": 5129092.0}, {"date": "2006-05-19", "close": 3.6543045, "volume": 948863.0}, {"date": "2006-05-22", "close": 3.6732879, "volume": 738907.0}, {"date": "2006-05-23", "close": 3.5783709, "volume": 2097485.0}, {"date": "2006-05-24", "close": 3.5878626, "volume": 1799639.0}, {"date": "2006-05-25", "close": 3.6448128, "volume": 2268363.0}, {"date": "2006-05-26", "close": 3.7302381, "volume": 2385076.0}, {"date": "2006-05-29", "close": 3.6922713, "volume": 395552.0}, {"date": "2006-05-30", "close": 3.7492215, "volume": 2310287.0}, {"date": "2006-05-31", "close": 3.6543045, "volume": 4017319.0}, {"date": "2006-06-01", "close": 3.7207464, "volume": 760404.0}, {"date": "2006-06-02", "close": 3.7302381, "volume": 5394253.0}, {"date": "2006-06-05", "close": 3.7776966, "volume": 3260037.0}, {"date": "2006-06-06", "close": 3.79668, "volume": 4994550.0}, {"date": "2006-06-07", "close": 3.7302381, "volume": 1592981.0}, {"date": "2006-06-08", "close": 3.7112547, "volume": 2971948.0}, {"date": "2006-06-09", "close": 3.7871883, "volume": 3936885.0}, {"date": "2006-06-13", "close": 3.79668, "volume": 3043152.0}, {"date": "2006-06-14", "close": 3.7776966, "volume": 3171752.0}, {"date": "2006-06-15", "close": 3.7682049, "volume": 5721580.0}, {"date": "2006-06-16", "close": 3.7302381, "volume": 2075042.0}, {"date": "2006-06-19", "close": 3.6922713, "volume": 1855317.0}, {"date": "2006-06-20", "close": 3.5878626, "volume": 2427024.0}, {"date": "2006-06-21", "close": 3.6353211, "volume": 1984615.0}, {"date": "2006-06-22", "close": 3.6543045, "volume": 3513869.0}, {"date": "2006-06-23", "close": 3.7207464, "volume": 856323.0}, {"date": "2006-06-26", "close": 3.6448128, "volume": 1082608.0}, {"date": "2006-06-27", "close": 3.7207464, "volume": 2868051.0}, {"date": "2006-06-28", "close": 3.6543045, "volume": 1374275.0}, {"date": "2006-06-29", "close": 3.6637962, "volume": 963421.0}, {"date": "2006-06-30", "close": 3.7397298, "volume": 3484366.0}, {"date": "2006-07-03", "close": 3.6827796, "volume": 1560251.0}, {"date": "2006-07-04", "close": 3.6353211, "volume": 17228776.0}, {"date": "2006-07-05", "close": 3.6543045, "volume": 1612892.0}, {"date": "2006-07-06", "close": 3.6448128, "volume": 3387005.0}, {"date": "2006-07-07", "close": 3.6543045, "volume": 1177884.0}, {"date": "2006-07-10", "close": 3.6732879, "volume": 1034896.0}, {"date": "2006-07-11", "close": 3.6543045, "volume": 2291003.0}, {"date": "2006-07-12", "close": 3.6258294, "volume": 1315085.0}, {"date": "2006-07-13", "close": 3.5783709, "volume": 1924604.0}, {"date": "2006-07-14", "close": 3.3790452, "volume": 3584948.0}, {"date": "2006-07-17", "close": 3.5024373, "volume": 1297102.0}, {"date": "2006-07-18", "close": 3.3410784, "volume": 4268391.0}, {"date": "2006-07-19", "close": 3.3126033, "volume": 1983515.0}, {"date": "2006-07-20", "close": 3.322095, "volume": 2036206.0}, {"date": "2006-07-21", "close": 3.2366697, "volume": 1116293.0}, {"date": "2006-07-24", "close": 3.2366697, "volume": 869262.0}, {"date": "2006-07-25", "close": 3.2651448, "volume": 1316657.0}, {"date": "2006-07-26", "close": 3.1797195, "volume": 1942595.0}, {"date": "2006-07-27", "close": 3.3126033, "volume": 3460534.0}, {"date": "2006-07-28", "close": 3.2841282, "volume": 2028771.0}, {"date": "2006-07-31", "close": 3.2556531, "volume": 2469361.0}, {"date": "2006-08-01", "close": 3.2461614, "volume": 1390040.0}, {"date": "2006-08-02", "close": 3.1607361, "volume": 2793739.0}, {"date": "2006-08-03", "close": 3.132261, "volume": 915614.0}, {"date": "2006-08-04", "close": 3.037344, "volume": 2796458.0}, {"date": "2006-08-07", "close": 3.0942942, "volume": 2769784.0}, {"date": "2006-08-08", "close": 3.1227693, "volume": 727266.0}, {"date": "2006-08-09", "close": 3.0563274, "volume": 2434602.0}, {"date": "2006-08-10", "close": 3.1132776, "volume": 1427996.0}, {"date": "2006-08-11", "close": 3.1227693, "volume": 1320915.0}, {"date": "2006-08-14", "close": 3.1702278, "volume": 685073.0}, {"date": "2006-08-15", "close": 3.1512444, "volume": 1025463.0}, {"date": "2006-08-16", "close": 3.037344, "volume": 1420553.0}, {"date": "2006-08-17", "close": 3.2176863, "volume": 3828724.0}, {"date": "2006-08-18", "close": 3.1417527, "volume": 4624891.0}, {"date": "2006-08-21", "close": 3.227178, "volume": 388259.0}, {"date": "2006-08-22", "close": 3.1797195, "volume": 1105647.0}, {"date": "2006-08-23", "close": 3.1607361, "volume": 1238358.0}, {"date": "2006-08-24", "close": 3.1132776, "volume": 1528702.0}, {"date": "2006-08-25", "close": 3.1512444, "volume": 1569943.0}, {"date": "2006-08-28", "close": 3.1797195, "volume": 547774.0}, {"date": "2006-08-29", "close": 3.2176863, "volume": 890644.0}, {"date": "2006-08-30", "close": 3.2746365, "volume": 1653353.0}, {"date": "2006-08-31", "close": 3.2651448, "volume": 4543752.0}, {"date": "2006-09-01", "close": 3.227178, "volume": 328840.0}, {"date": "2006-09-04", "close": 3.2556531, "volume": 1040464.0}, {"date": "2006-09-05", "close": 3.3315867, "volume": 405758.0}, {"date": "2006-09-06", "close": 3.2936199, "volume": 2243330.0}, {"date": "2006-09-07", "close": 3.3126033, "volume": 1856283.0}, {"date": "2006-09-08", "close": 3.322095, "volume": 1756344.0}, {"date": "2006-09-11", "close": 3.2461614, "volume": 1769137.0}, {"date": "2006-09-12", "close": 3.2176863, "volume": 1606539.0}, {"date": "2006-09-13", "close": 3.2556531, "volume": 3020217.0}, {"date": "2006-09-14", "close": 3.1037859, "volume": 3140253.0}, {"date": "2006-09-15", "close": 3.1132776, "volume": 1370287.0}, {"date": "2006-09-18", "close": 3.2081946, "volume": 1236537.0}, {"date": "2006-09-19", "close": 3.1132776, "volume": 2127439.0}, {"date": "2006-09-20", "close": 3.1892112, "volume": 2755767.0}, {"date": "2006-09-21", "close": 3.2556531, "volume": 8273650.0}, {"date": "2006-09-22", "close": 3.2461614, "volume": 1959975.0}, {"date": "2006-09-25", "close": 3.2746365, "volume": 1424986.0}, {"date": "2006-09-26", "close": 3.2651448, "volume": 995641.0}, {"date": "2006-09-27", "close": 3.3031116, "volume": 2408758.0}, {"date": "2006-09-28", "close": 3.2841282, "volume": 3289546.0}, {"date": "2006-09-29", "close": 3.3600618, "volume": 2506078.0}, {"date": "2006-10-02", "close": 3.4075203, "volume": 192123.0}, {"date": "2006-10-03", "close": 3.3315867, "volume": 978341.0}, {"date": "2006-10-04", "close": 3.3980286, "volume": 4578795.0}, {"date": "2006-10-05", "close": 3.4644705, "volume": 2453339.0}, {"date": "2006-10-06", "close": 3.4929456, "volume": 631286.0}, {"date": "2006-10-09", "close": 3.4739622, "volume": 1208132.0}, {"date": "2006-10-10", "close": 3.4075203, "volume": 2065743.0}, {"date": "2006-10-11", "close": 3.4454871, "volume": 1875459.0}, {"date": "2006-10-12", "close": 3.4454871, "volume": 2709764.0}, {"date": "2006-10-13", "close": 3.5783709, "volume": 4867496.0}, {"date": "2006-10-16", "close": 3.5878626, "volume": 2189925.0}, {"date": "2006-10-17", "close": 3.5498958, "volume": 872932.0}, {"date": "2006-10-18", "close": 3.5214207, "volume": 1687515.0}, {"date": "2006-10-19", "close": 3.4834539, "volume": 4715970.0}, {"date": "2006-10-20", "close": 3.5309124, "volume": 1013643.0}, {"date": "2006-10-23", "close": 3.4644705, "volume": 885820.0}, {"date": "2006-10-24", "close": 3.4929456, "volume": 3758854.0}, {"date": "2006-10-25", "close": 3.5309124, "volume": 5287569.0}, {"date": "2006-10-26", "close": 3.606846, "volume": 3133231.0}, {"date": "2006-10-27", "close": 3.5214207, "volume": 1425744.0}, {"date": "2006-10-30", "close": 3.4644705, "volume": 1765431.0}, {"date": "2006-10-31", "close": 3.4359954, "volume": 1516759.0}, {"date": "2006-11-01", "close": 3.4834539, "volume": 2779686.0}, {"date": "2006-11-02", "close": 3.511929, "volume": 2801705.0}, {"date": "2006-11-03", "close": 3.4644705, "volume": 889242.0}, {"date": "2006-11-06", "close": 3.5593875, "volume": 1896107.0}, {"date": "2006-11-07", "close": 3.5783709, "volume": 1694661.0}, {"date": "2006-11-08", "close": 3.5309124, "volume": 1257844.0}, {"date": "2006-11-09", "close": 3.5878626, "volume": 1825590.0}, {"date": "2006-11-10", "close": 3.5404041, "volume": 1894632.0}, {"date": "2006-11-13", "close": 3.6353211, "volume": 3367719.0}, {"date": "2006-11-14", "close": 3.701763, "volume": 3405121.0}, {"date": "2006-11-15", "close": 3.7302381, "volume": 2950429.0}, {"date": "2006-11-16", "close": 3.701763, "volume": 1245173.0}, {"date": "2006-11-17", "close": 3.701763, "volume": 3298041.0}, {"date": "2006-11-20", "close": 3.6922713, "volume": 1629716.0}, {"date": "2006-11-21", "close": 3.7682049, "volume": 1594792.0}, {"date": "2006-11-22", "close": 3.8536302, "volume": 2339774.0}, {"date": "2006-11-23", "close": 3.8251551, "volume": 1718535.0}, {"date": "2006-11-24", "close": 3.8441385, "volume": 1269740.0}, {"date": "2006-11-27", "close": 3.8061717, "volume": 750013.0}, {"date": "2006-11-28", "close": 3.7492215, "volume": 2330812.0}, {"date": "2006-11-29", "close": 3.7871883, "volume": 1263320.0}, {"date": "2006-11-30", "close": 3.8251551, "volume": 2773506.0}, {"date": "2006-12-01", "close": 3.7302381, "volume": 944415.0}, {"date": "2006-12-04", "close": 3.7871883, "volume": 1278312.0}, {"date": "2006-12-05", "close": 3.7302381, "volume": 2483725.0}, {"date": "2006-12-06", "close": 3.6353211, "volume": 3404408.0}, {"date": "2006-12-07", "close": 3.606846, "volume": 1666294.0}, {"date": "2006-12-08", "close": 3.5878626, "volume": 1361389.0}, {"date": "2006-12-11", "close": 3.6448128, "volume": 1643793.0}, {"date": "2006-12-12", "close": 3.5593875, "volume": 1757394.0}, {"date": "2006-12-13", "close": 3.606846, "volume": 2737044.0}, {"date": "2006-12-14", "close": 3.6448128, "volume": 1681624.0}, {"date": "2006-12-15", "close": 3.6353211, "volume": 1740080.0}, {"date": "2006-12-18", "close": 3.701763, "volume": 2075718.0}, {"date": "2006-12-19", "close": 3.6732879, "volume": 1566606.0}, {"date": "2006-12-20", "close": 3.6543045, "volume": 1762693.0}, {"date": "2006-12-21", "close": 3.6827796, "volume": 3045450.0}, {"date": "2006-12-22", "close": 3.606846, "volume": 1322470.0}, {"date": "2006-12-27", "close": 3.606846, "volume": 400265.0}, {"date": "2006-12-28", "close": 3.5973543, "volume": 898940.0}, {"date": "2006-12-29", "close": 3.606846, "volume": 937387.0}, {"date": "2007-01-02", "close": 3.6258294, "volume": 406744.0}, {"date": "2007-01-03", "close": 3.7207464, "volume": 1977413.0}, {"date": "2007-01-04", "close": 3.6922713, "volume": 868953.0}, {"date": "2007-01-05", "close": 3.7207464, "volume": 1148303.0}, {"date": "2007-01-08", "close": 3.6732879, "volume": 2069617.0}, {"date": "2007-01-09", "close": 3.7397298, "volume": 804365.0}, {"date": "2007-01-10", "close": 3.7397298, "volume": 2060141.0}, {"date": "2007-01-11", "close": 3.8631219, "volume": 2096397.0}, {"date": "2007-01-12", "close": 3.79668, "volume": 1924473.0}, {"date": "2007-01-15", "close": 3.7492215, "volume": 1801357.0}, {"date": "2007-01-16", "close": 3.7871883, "volume": 3068158.0}, {"date": "2007-01-17", "close": 3.7587132, "volume": 1669199.0}, {"date": "2007-01-18", "close": 3.7871883, "volume": 2856021.0}, {"date": "2007-01-19", "close": 3.8061717, "volume": 4044530.0}, {"date": "2007-01-22", "close": 3.8536302, "volume": 5451427.0}, {"date": "2007-01-23", "close": 3.8251551, "volume": 3759488.0}, {"date": "2007-01-24", "close": 3.8821053, "volume": 4703641.0}, {"date": "2007-01-25", "close": 3.9105804, "volume": 7427089.0}, {"date": "2007-01-29", "close": 3.891597, "volume": 3695854.0}, {"date": "2007-01-30", "close": 3.9200721, "volume": 2992011.0}, {"date": "2007-01-31", "close": 3.8726136, "volume": 4437377.0}, {"date": "2007-02-01", "close": 3.8821053, "volume": 1939482.0}, {"date": "2007-02-02", "close": 3.8536302, "volume": 1524017.0}, {"date": "2007-02-05", "close": 3.8821053, "volume": 3164812.0}, {"date": "2007-02-06", "close": 3.9675306, "volume": 3365294.0}, {"date": "2007-02-07", "close": 3.9295638, "volume": 1884282.0}, {"date": "2007-02-08", "close": 3.986514, "volume": 1172614.0}, {"date": "2007-02-09", "close": 3.9485472, "volume": 1700634.0}, {"date": "2007-02-12", "close": 3.9200721, "volume": 832423.0}, {"date": "2007-02-13", "close": 3.9485472, "volume": 698578.0}, {"date": "2007-02-14", "close": 4.081431, "volume": 2154834.0}, {"date": "2007-02-15", "close": 4.081431, "volume": 2048415.0}, {"date": "2007-02-16", "close": 4.0624476, "volume": 3941800.0}, {"date": "2007-02-19", "close": 3.9960057, "volume": 979216.0}, {"date": "2007-02-20", "close": 3.986514, "volume": 510867.0}, {"date": "2007-02-21", "close": 3.9295638, "volume": 1598630.0}, {"date": "2007-02-22", "close": 4.0624476, "volume": 2579555.0}, {"date": "2007-02-23", "close": 4.081431, "volume": 1658658.0}, {"date": "2007-02-26", "close": 4.1383812, "volume": 2600723.0}, {"date": "2007-02-27", "close": 4.1858397, "volume": 1929448.0}, {"date": "2007-02-28", "close": 4.1288895, "volume": 4743155.0}, {"date": "2007-03-01", "close": 4.1478729, "volume": 3322656.0}, {"date": "2007-03-02", "close": 4.1383812, "volume": 2376537.0}, {"date": "2007-03-05", "close": 4.0339725, "volume": 1451657.0}, {"date": "2007-03-06", "close": 4.176348, "volume": 2631622.0}, {"date": "2007-03-07", "close": 4.1858397, "volume": 4724271.0}, {"date": "2007-03-08", "close": 4.2997401, "volume": 4389991.0}, {"date": "2007-03-09", "close": 4.366182, "volume": 3044397.0}, {"date": "2007-03-12", "close": 4.5275409, "volume": 1284686.0}, {"date": "2007-03-13", "close": 4.4136405, "volume": 3216844.0}, {"date": "2007-03-14", "close": 4.4136405, "volume": 2050679.0}, {"date": "2007-03-15", "close": 4.5085575, "volume": 4401498.0}, {"date": "2007-03-16", "close": 4.6129662, "volume": 2364928.0}, {"date": "2007-03-19", "close": 4.5085575, "volume": 1749185.0}, {"date": "2007-03-20", "close": 4.5939828, "volume": 3340510.0}, {"date": "2007-03-21", "close": 4.6224579, "volume": 3643062.0}, {"date": "2007-03-22", "close": 4.5465243, "volume": 3268959.0}, {"date": "2007-03-23", "close": 4.5370326, "volume": 1789029.0}, {"date": "2007-03-26", "close": 4.4800824, "volume": 2012479.0}, {"date": "2007-03-27", "close": 4.4421156, "volume": 3521487.0}, {"date": "2007-03-28", "close": 4.3377069, "volume": 3677127.0}, {"date": "2007-03-29", "close": 4.3566903, "volume": 2534073.0}, {"date": "2007-03-30", "close": 4.4800824, "volume": 2183687.0}, {"date": "2007-04-02", "close": 4.3566903, "volume": 1166910.0}, {"date": "2007-04-03", "close": 4.4041488, "volume": 660481.0}, {"date": "2007-04-04", "close": 4.6129662, "volume": 1977132.0}, {"date": "2007-04-05", "close": 4.6699164, "volume": 1274082.0}, {"date": "2007-04-10", "close": 4.7553417, "volume": 1266960.0}, {"date": "2007-04-11", "close": 4.8122919, "volume": 7478994.0}, {"date": "2007-04-12", "close": 4.7648334, "volume": 2519591.0}, {"date": "2007-04-13", "close": 4.7078832, "volume": 1728373.0}, {"date": "2007-04-16", "close": 4.7363583, "volume": 5706202.0}, {"date": "2007-04-17", "close": 4.7838168, "volume": 4564199.0}, {"date": "2007-04-18", "close": 4.7173749, "volume": 2031297.0}, {"date": "2007-04-19", "close": 4.7838168, "volume": 2480967.0}, {"date": "2007-04-20", "close": 4.7933085, "volume": 2048093.0}, {"date": "2007-04-23", "close": 4.7268666, "volume": 1227648.0}, {"date": "2007-04-24", "close": 4.8122919, "volume": 2458108.0}, {"date": "2007-04-26", "close": 4.8977172, "volume": 1550505.0}, {"date": "2007-04-27", "close": 4.8217836, "volume": 1030313.0}, {"date": "2007-04-30", "close": 4.8787338, "volume": 1626066.0}, {"date": "2007-05-01", "close": 4.7838168, "volume": 1336085.0}, {"date": "2007-05-02", "close": 4.8692421, "volume": 1339853.0}, {"date": "2007-05-03", "close": 4.8882255, "volume": 1247621.0}, {"date": "2007-05-04", "close": 4.8977172, "volume": 641957.0}, {"date": "2007-05-07", "close": 5.0211093, "volume": 1514117.0}, {"date": "2007-05-08", "close": 4.9641591, "volume": 3119375.0}, {"date": "2007-05-09", "close": 4.9736508, "volume": 1252010.0}, {"date": "2007-05-10", "close": 5.0116176, "volume": 2748401.0}, {"date": "2007-05-11", "close": 4.9831425, "volume": 914741.0}, {"date": "2007-05-14", "close": 5.1065346, "volume": 1537520.0}, {"date": "2007-05-15", "close": 5.0400927, "volume": 834821.0}, {"date": "2007-05-16", "close": 4.9451757, "volume": 1284244.0}, {"date": "2007-05-17", "close": 5.0970429, "volume": 1626434.0}, {"date": "2007-05-18", "close": 4.9926342, "volume": 778737.0}, {"date": "2007-05-21", "close": 5.1350097, "volume": 1234075.0}, {"date": "2007-05-22", "close": 5.0495844, "volume": 554836.0}, {"date": "2007-05-23", "close": 5.0780595, "volume": 594326.0}, {"date": "2007-05-24", "close": 4.9641591, "volume": 749085.0}, {"date": "2007-05-25", "close": 5.0021259, "volume": 2046086.0}, {"date": "2007-05-28", "close": 4.9546674, "volume": 603818.0}, {"date": "2007-05-29", "close": 4.9641591, "volume": 1705684.0}, {"date": "2007-05-30", "close": 4.8692421, "volume": 1394397.0}, {"date": "2007-05-31", "close": 4.8787338, "volume": 1949343.0}, {"date": "2007-06-01", "close": 4.935684, "volume": 1634001.0}, {"date": "2007-06-04", "close": 5.0590761, "volume": 2183632.0}, {"date": "2007-06-05", "close": 5.0116176, "volume": 1286292.0}, {"date": "2007-06-06", "close": 4.9261923, "volume": 1237824.0}, {"date": "2007-06-07", "close": 4.9261923, "volume": 2012375.0}, {"date": "2007-06-08", "close": 4.840767, "volume": 4228277.0}, {"date": "2007-06-12", "close": 4.7838168, "volume": 1595389.0}, {"date": "2007-06-13", "close": 4.74585, "volume": 1453539.0}, {"date": "2007-06-14", "close": 4.8502587, "volume": 1365674.0}, {"date": "2007-06-15", "close": 4.8882255, "volume": 1076266.0}, {"date": "2007-06-18", "close": 4.8692421, "volume": 1736804.0}, {"date": "2007-06-19", "close": 4.9261923, "volume": 2251046.0}, {"date": "2007-06-20", "close": 4.9831425, "volume": 1896987.0}, {"date": "2007-06-21", "close": 4.9831425, "volume": 5311422.0}, {"date": "2007-06-22", "close": 5.0021259, "volume": 2351706.0}, {"date": "2007-06-25", "close": 5.0400927, "volume": 2040305.0}, {"date": "2007-06-26", "close": 5.125518, "volume": 1870213.0}, {"date": "2007-06-27", "close": 5.030601, "volume": 3127162.0}, {"date": "2007-06-28", "close": 5.0495844, "volume": 2011141.0}, {"date": "2007-06-29", "close": 5.0211093, "volume": 2519077.0}, {"date": "2007-07-02", "close": 4.9736508, "volume": 1797067.0}, {"date": "2007-07-03", "close": 5.0116176, "volume": 1408226.0}, {"date": "2007-07-04", "close": 5.0116176, "volume": 684795.0}, {"date": "2007-07-05", "close": 5.0590761, "volume": 1715222.0}, {"date": "2007-07-06", "close": 5.125518, "volume": 5925709.0}, {"date": "2007-07-09", "close": 5.0021259, "volume": 2402627.0}, {"date": "2007-07-10", "close": 5.1065346, "volume": 2168601.0}, {"date": "2007-07-11", "close": 5.1160263, "volume": 2243440.0}, {"date": "2007-07-12", "close": 5.1919599, "volume": 1399510.0}, {"date": "2007-07-13", "close": 5.2109433, "volume": 3052585.0}, {"date": "2007-07-16", "close": 5.2014516, "volume": 2643528.0}, {"date": "2007-07-17", "close": 5.2109433, "volume": 2651969.0}, {"date": "2007-07-18", "close": 5.1445014, "volume": 2963045.0}, {"date": "2007-07-19", "close": 5.1919599, "volume": 1759209.0}, {"date": "2007-07-20", "close": 5.2109433, "volume": 1244031.0}, {"date": "2007-07-23", "close": 5.1160263, "volume": 752236.0}, {"date": "2007-07-24", "close": 5.0495844, "volume": 3616952.0}, {"date": "2007-07-25", "close": 5.0116176, "volume": 1972256.0}, {"date": "2007-07-26", "close": 4.9736508, "volume": 3907793.0}, {"date": "2007-07-27", "close": 4.8977172, "volume": 1285616.0}, {"date": "2007-07-30", "close": 4.8882255, "volume": 1247680.0}, {"date": "2007-07-31", "close": 5.0211093, "volume": 2368423.0}, {"date": "2007-08-01", "close": 4.8597504, "volume": 1775543.0}, {"date": "2007-08-02", "close": 4.8312753, "volume": 3280171.0}, {"date": "2007-08-03", "close": 4.8312753, "volume": 2762203.0}, {"date": "2007-08-06", "close": 4.7363583, "volume": 1044619.0}, {"date": "2007-08-07", "close": 4.7933085, "volume": 2562346.0}, {"date": "2007-08-08", "close": 4.8882255, "volume": 2349185.0}, {"date": "2007-08-09", "close": 4.9641591, "volume": 3035750.0}, {"date": "2007-08-10", "close": 4.7838168, "volume": 4361801.0}, {"date": "2007-08-13", "close": 4.7838168, "volume": 2220374.0}, {"date": "2007-08-14", "close": 4.7553417, "volume": 2384186.0}, {"date": "2007-08-15", "close": 4.556016, "volume": 5174027.0}, {"date": "2007-08-16", "close": 4.4800824, "volume": 6108378.0}, {"date": "2007-08-17", "close": 4.4516073, "volume": 1777367.0}, {"date": "2007-08-20", "close": 4.5180492, "volume": 8274641.0}, {"date": "2007-08-21", "close": 4.556016, "volume": 1269830.0}, {"date": "2007-08-22", "close": 4.6034745, "volume": 2903321.0}, {"date": "2007-08-23", "close": 4.6983915, "volume": 2330979.0}, {"date": "2007-08-24", "close": 4.5844911, "volume": 1727965.0}, {"date": "2007-08-27", "close": 4.6699164, "volume": 3030162.0}, {"date": "2007-08-28", "close": 4.6699164, "volume": 2005706.0}, {"date": "2007-08-29", "close": 4.6699164, "volume": 1515560.0}, {"date": "2007-08-30", "close": 4.7553417, "volume": 1651537.0}, {"date": "2007-08-31", "close": 5.0495844, "volume": 5504074.0}, {"date": "2007-09-03", "close": 5.125518, "volume": 3216700.0}, {"date": "2007-09-04", "close": 5.1729765, "volume": 5428803.0}, {"date": "2007-09-05", "close": 5.3058603, "volume": 5969000.0}, {"date": "2007-09-06", "close": 5.2963686, "volume": 3886595.0}, {"date": "2007-09-07", "close": 5.315352, "volume": 682725.0}, {"date": "2007-09-10", "close": 5.3628105, "volume": 4245733.0}, {"date": "2007-09-11", "close": 5.4007773, "volume": 5635336.0}, {"date": "2007-09-12", "close": 5.410269, "volume": 8913653.0}, {"date": "2007-09-13", "close": 5.4767109, "volume": 9103991.0}, {"date": "2007-09-14", "close": 5.5241694, "volume": 5053992.0}, {"date": "2007-09-17", "close": 5.505186, "volume": 5029594.0}, {"date": "2007-09-18", "close": 5.5146777, "volume": 3332681.0}, {"date": "2007-09-19", "close": 5.5526445, "volume": 3958259.0}, {"date": "2007-09-20", "close": 5.6855283, "volume": 5884935.0}, {"date": "2007-09-21", "close": 5.5526445, "volume": 1620109.0}, {"date": "2007-09-24", "close": 5.4387441, "volume": 4777483.0}, {"date": "2007-09-25", "close": 5.5431528, "volume": 5569581.0}, {"date": "2007-09-26", "close": 5.6285781, "volume": 3647786.0}, {"date": "2007-09-27", "close": 5.6285781, "volume": 6008241.0}, {"date": "2007-09-28", "close": 5.6570532, "volume": 9394986.0}, {"date": "2007-10-01", "close": 5.6760366, "volume": 859375.0}, {"date": "2007-10-02", "close": 5.7614619, "volume": 7222052.0}, {"date": "2007-10-03", "close": 5.7804453, "volume": 8607622.0}, {"date": "2007-10-04", "close": 5.600103, "volume": 4902710.0}, {"date": "2007-10-05", "close": 5.69502, "volume": 2833383.0}, {"date": "2007-10-08", "close": 5.7234951, "volume": 2834629.0}, {"date": "2007-10-09", "close": 5.6475615, "volume": 2836981.0}, {"date": "2007-10-10", "close": 5.7424785, "volume": 3235556.0}, {"date": "2007-10-11", "close": 5.789937, "volume": 1784229.0}, {"date": "2007-10-12", "close": 5.8184121, "volume": 932419.0}, {"date": "2007-10-15", "close": 5.884854, "volume": 3644381.0}, {"date": "2007-10-16", "close": 5.884854, "volume": 2964629.0}, {"date": "2007-10-17", "close": 5.9418042, "volume": 3951955.0}, {"date": "2007-10-18", "close": 5.979771, "volume": 5895509.0}, {"date": "2007-10-19", "close": 5.8753623, "volume": 2333635.0}, {"date": "2007-10-22", "close": 5.6475615, "volume": 3225011.0}, {"date": "2007-10-23", "close": 5.6855283, "volume": 3884009.0}, {"date": "2007-10-24", "close": 5.7234951, "volume": 4375038.0}, {"date": "2007-10-25", "close": 5.8184121, "volume": 4811610.0}, {"date": "2007-10-26", "close": 5.8753623, "volume": 7264467.0}, {"date": "2007-10-29", "close": 6.0557046, "volume": 4484250.0}, {"date": "2007-10-30", "close": 6.169605, "volume": 2415656.0}, {"date": "2007-10-31", "close": 6.4353726, "volume": 7661677.0}, {"date": "2007-11-01", "close": 6.5113062, "volume": 4010617.0}, {"date": "2007-11-02", "close": 6.454356, "volume": 3358800.0}, {"date": "2007-11-05", "close": 6.4638477, "volume": 3653319.0}, {"date": "2007-11-06", "close": 6.4353726, "volume": 1923635.0}, {"date": "2007-11-07", "close": 6.5967315, "volume": 5952120.0}, {"date": "2007-11-08", "close": 6.549273, "volume": 4183920.0}, {"date": "2007-11-09", "close": 6.4638477, "volume": 2196232.0}, {"date": "2007-11-12", "close": 6.3974058, "volume": 4175639.0}, {"date": "2007-11-13", "close": 6.454356, "volume": 2761518.0}, {"date": "2007-11-14", "close": 6.4733394, "volume": 2459967.0}, {"date": "2007-11-15", "close": 6.4353726, "volume": 4043910.0}, {"date": "2007-11-16", "close": 6.4163892, "volume": 3269852.0}, {"date": "2007-11-19", "close": 6.5207979, "volume": 2608339.0}, {"date": "2007-11-20", "close": 6.5018145, "volume": 1966498.0}, {"date": "2007-11-21", "close": 6.2740137, "volume": 1802916.0}, {"date": "2007-11-22", "close": 6.3974058, "volume": 2311911.0}, {"date": "2007-11-23", "close": 6.4068975, "volume": 1178578.0}, {"date": "2007-11-26", "close": 6.5967315, "volume": 1360109.0}, {"date": "2007-11-27", "close": 6.6726651, "volume": 1663723.0}, {"date": "2007-11-28", "close": 6.5397813, "volume": 3095265.0}, {"date": "2007-11-29", "close": 6.7580904, "volume": 3876229.0}, {"date": "2007-11-30", "close": 6.7865655, "volume": 3148794.0}, {"date": "2007-12-03", "close": 6.7201236, "volume": 1954225.0}, {"date": "2007-12-04", "close": 6.4923228, "volume": 6215398.0}, {"date": "2007-12-05", "close": 6.5777481, "volume": 4967756.0}, {"date": "2007-12-06", "close": 6.5682564, "volume": 2428788.0}, {"date": "2007-12-07", "close": 6.7296153, "volume": 2073794.0}, {"date": "2007-12-10", "close": 6.6726651, "volume": 713502.0}, {"date": "2007-12-11", "close": 6.7011402, "volume": 2104734.0}, {"date": "2007-12-12", "close": 6.64419, "volume": 1788542.0}, {"date": "2007-12-13", "close": 6.6821568, "volume": 1924324.0}, {"date": "2007-12-14", "close": 6.5872398, "volume": 1924173.0}, {"date": "2007-12-17", "close": 6.4828311, "volume": 2528427.0}, {"date": "2007-12-18", "close": 6.3404556, "volume": 4020737.0}, {"date": "2007-12-19", "close": 6.2360469, "volume": 5925640.0}, {"date": "2007-12-20", "close": 6.1031631, "volume": 5793792.0}, {"date": "2007-12-21", "close": 6.0841797, "volume": 5513763.0}, {"date": "2007-12-24", "close": 6.359439, "volume": 1006901.0}, {"date": "2007-12-27", "close": 6.4163892, "volume": 1321246.0}, {"date": "2007-12-28", "close": 6.3689307, "volume": 327952.0}, {"date": "2007-12-31", "close": 6.454356, "volume": 818258.0}, {"date": "2008-01-02", "close": 6.3404556, "volume": 599273.0}, {"date": "2008-01-03", "close": 6.3404556, "volume": 4569645.0}, {"date": "2008-01-04", "close": 6.4258809, "volume": 3891316.0}, {"date": "2008-01-07", "close": 6.169605, "volume": 2648369.0}, {"date": "2008-01-08", "close": 6.1601133, "volume": 4182091.0}, {"date": "2008-01-09", "close": 5.8658706, "volume": 9413137.0}, {"date": "2008-01-10", "close": 5.6665449, "volume": 8907718.0}, {"date": "2008-01-11", "close": 5.7804453, "volume": 6755538.0}, {"date": "2008-01-14", "close": 5.7234951, "volume": 4128417.0}, {"date": "2008-01-15", "close": 5.5716279, "volume": 4115857.0}, {"date": "2008-01-16", "close": 5.5241694, "volume": 3269318.0}, {"date": "2008-01-17", "close": 5.7329868, "volume": 2577352.0}, {"date": "2008-01-18", "close": 5.7140034, "volume": 3710932.0}, {"date": "2008-01-21", "close": 5.5811196, "volume": 4908600.0}, {"date": "2008-01-22", "close": 5.0875512, "volume": 7355428.0}, {"date": "2008-01-23", "close": 5.315352, "volume": 11992061.0}, {"date": "2008-01-24", "close": 5.5716279, "volume": 5400084.0}, {"date": "2008-01-25", "close": 5.69502, "volume": 6857851.0}, {"date": "2008-01-29", "close": 5.69502, "volume": 8299161.0}, {"date": "2008-01-30", "close": 5.4197607, "volume": 2971738.0}, {"date": "2008-01-31", "close": 5.2678935, "volume": 6404427.0}, {"date": "2008-02-01", "close": 5.3343354, "volume": 3522965.0}, {"date": "2008-02-04", "close": 5.315352, "volume": 2748090.0}, {"date": "2008-02-05", "close": 5.1065346, "volume": 3198454.0}, {"date": "2008-02-06", "close": 4.9546674, "volume": 4626679.0}, {"date": "2008-02-07", "close": 4.8122919, "volume": 4582070.0}, {"date": "2008-02-08", "close": 4.8217836, "volume": 2484061.0}, {"date": "2008-02-11", "close": 4.5939828, "volume": 3451067.0}, {"date": "2008-02-12", "close": 4.4800824, "volume": 7496748.0}, {"date": "2008-02-13", "close": 4.4421156, "volume": 3075325.0}, {"date": "2008-02-14", "close": 4.4516073, "volume": 6402389.0}, {"date": "2008-02-15", "close": 4.5749994, "volume": 3050865.0}, {"date": "2008-02-18", "close": 4.366182, "volume": 3282725.0}, {"date": "2008-02-19", "close": 4.3282152, "volume": 7887036.0}, {"date": "2008-02-20", "close": 4.2143148, "volume": 5136569.0}, {"date": "2008-02-21", "close": 4.176348, "volume": 5855010.0}, {"date": "2008-02-22", "close": 4.461099, "volume": 7237047.0}, {"date": "2008-02-25", "close": 4.5749994, "volume": 4316060.0}, {"date": "2008-02-26", "close": 4.6414413, "volume": 9004245.0}, {"date": "2008-02-27", "close": 4.6794081, "volume": 6541591.0}, {"date": "2008-02-28", "close": 4.6888998, "volume": 2538079.0}, {"date": "2008-02-29", "close": 4.3187235, "volume": 5945989.0}, {"date": "2008-03-03", "close": 4.1478729, "volume": 5061838.0}, {"date": "2008-03-04", "close": 3.79668, "volume": 10146487.0}, {"date": "2008-03-05", "close": 3.8631219, "volume": 12483416.0}, {"date": "2008-03-06", "close": 3.8441385, "volume": 8519552.0}, {"date": "2008-03-07", "close": 3.79668, "volume": 8204081.0}, {"date": "2008-03-10", "close": 3.7207464, "volume": 5599417.0}, {"date": "2008-03-11", "close": 3.5878626, "volume": 16911044.0}, {"date": "2008-03-12", "close": 3.5783709, "volume": 10829906.0}, {"date": "2008-03-13", "close": 3.4454871, "volume": 9310562.0}, {"date": "2008-03-14", "close": 3.4834539, "volume": 4857897.0}, {"date": "2008-03-17", "close": 3.5878626, "volume": 5210255.0}, {"date": "2008-03-18", "close": 3.5024373, "volume": 4371484.0}, {"date": "2008-03-19", "close": 3.5498958, "volume": 10181707.0}, {"date": "2008-03-20", "close": 3.4454871, "volume": 10362897.0}, {"date": "2008-03-25", "close": 3.6258294, "volume": 5667259.0}, {"date": "2008-03-26", "close": 3.6637962, "volume": 5071654.0}, {"date": "2008-03-27", "close": 3.6637962, "volume": 3000800.0}, {"date": "2008-03-28", "close": 3.606846, "volume": 5625773.0}, {"date": "2008-03-31", "close": 3.7112547, "volume": 5047956.0}, {"date": "2008-04-01", "close": 3.606846, "volume": 7367979.0}, {"date": "2008-04-02", "close": 3.7682049, "volume": 4787186.0}, {"date": "2008-04-03", "close": 3.8346468, "volume": 4883907.0}, {"date": "2008-04-04", "close": 3.79668, "volume": 5277568.0}, {"date": "2008-04-07", "close": 3.7776966, "volume": 4179411.0}, {"date": "2008-04-08", "close": 3.7207464, "volume": 4336969.0}, {"date": "2008-04-09", "close": 3.7112547, "volume": 4946082.0}, {"date": "2008-04-10", "close": 3.6543045, "volume": 3770334.0}, {"date": "2008-04-11", "close": 3.7776966, "volume": 7334166.0}, {"date": "2008-04-14", "close": 3.5878626, "volume": 4413199.0}, {"date": "2008-04-15", "close": 3.5593875, "volume": 9192671.0}, {"date": "2008-04-16", "close": 3.4929456, "volume": 5179544.0}, {"date": "2008-04-17", "close": 3.5878626, "volume": 3337613.0}, {"date": "2008-04-18", "close": 3.5214207, "volume": 2355274.0}, {"date": "2008-04-21", "close": 3.5498958, "volume": 3413891.0}, {"date": "2008-04-22", "close": 3.5498958, "volume": 5648975.0}, {"date": "2008-04-23", "close": 3.4739622, "volume": 8016828.0}, {"date": "2008-04-24", "close": 3.3695535, "volume": 7475129.0}, {"date": "2008-04-28", "close": 3.2841282, "volume": 4586062.0}, {"date": "2008-04-29", "close": 3.3695535, "volume": 2887455.0}, {"date": "2008-04-30", "close": 3.4265037, "volume": 4324814.0}, {"date": "2008-05-01", "close": 3.3790452, "volume": 6320753.0}, {"date": "2008-05-02", "close": 3.4454871, "volume": 6951732.0}, {"date": "2008-05-05", "close": 3.4739622, "volume": 5056322.0}, {"date": "2008-05-06", "close": 3.417012, "volume": 5005743.0}, {"date": "2008-05-07", "close": 3.3980286, "volume": 4893913.0}, {"date": "2008-05-08", "close": 3.3505701, "volume": 6868448.0}, {"date": "2008-05-09", "close": 3.4644705, "volume": 5470393.0}, {"date": "2008-05-12", "close": 3.4075203, "volume": 4020338.0}, {"date": "2008-05-13", "close": 3.4359954, "volume": 3777991.0}, {"date": "2008-05-14", "close": 3.5498958, "volume": 22394130.0}, {"date": "2008-05-15", "close": 3.7776966, "volume": 30530914.0}, {"date": "2008-05-16", "close": 3.8726136, "volume": 12900400.0}, {"date": "2008-05-19", "close": 3.8061717, "volume": 5205924.0}, {"date": "2008-05-20", "close": 3.7492215, "volume": 5142515.0}, {"date": "2008-05-21", "close": 3.6353211, "volume": 6396274.0}, {"date": "2008-05-22", "close": 3.5878626, "volume": 6889981.0}, {"date": "2008-05-23", "close": 3.4929456, "volume": 5482202.0}, {"date": "2008-05-26", "close": 3.4359954, "volume": 8286277.0}, {"date": "2008-05-27", "close": 3.417012, "volume": 2760193.0}, {"date": "2008-05-28", "close": 3.5024373, "volume": 6810155.0}, {"date": "2008-05-29", "close": 3.5214207, "volume": 8699633.0}, {"date": "2008-05-30", "close": 3.5024373, "volume": 2825952.0}, {"date": "2008-06-02", "close": 3.417012, "volume": 4117488.0}, {"date": "2008-06-03", "close": 3.2746365, "volume": 5030114.0}, {"date": "2008-06-04", "close": 3.2936199, "volume": 5115663.0}, {"date": "2008-06-05", "close": 3.3031116, "volume": 7095246.0}, {"date": "2008-06-06", "close": 3.1797195, "volume": 9279150.0}, {"date": "2008-06-10", "close": 3.1797195, "volume": 4644896.0}, {"date": "2008-06-11", "close": 3.1227693, "volume": 5446796.0}, {"date": "2008-06-12", "close": 3.0183606, "volume": 3434086.0}, {"date": "2008-06-13", "close": 3.037344, "volume": 8956924.0}, {"date": "2008-06-16", "close": 2.9044602, "volume": 4342273.0}, {"date": "2008-06-17", "close": 3.0563274, "volume": 17608293.0}, {"date": "2008-06-18", "close": 3.0088689, "volume": 8974313.0}, {"date": "2008-06-19", "close": 2.8949685, "volume": 7653682.0}, {"date": "2008-06-20", "close": 2.9329353, "volume": 5687731.0}, {"date": "2008-06-23", "close": 2.8949685, "volume": 6748042.0}, {"date": "2008-06-24", "close": 2.9139519, "volume": 9499711.0}, {"date": "2008-06-25", "close": 2.8664934, "volume": 11071723.0}, {"date": "2008-06-26", "close": 3.037344, "volume": 8547697.0}, {"date": "2008-06-27", "close": 2.8949685, "volume": 9979731.0}, {"date": "2008-06-30", "close": 2.9329353, "volume": 6927040.0}, {"date": "2008-07-01", "close": 2.9329353, "volume": 3473387.0}, {"date": "2008-07-02", "close": 2.8664934, "volume": 5959099.0}, {"date": "2008-07-03", "close": 2.84751, "volume": 3443126.0}, {"date": "2008-07-04", "close": 2.9519187, "volume": 4129466.0}, {"date": "2008-07-07", "close": 2.9139519, "volume": 1634749.0}, {"date": "2008-07-08", "close": 2.9519187, "volume": 2271006.0}, {"date": "2008-07-09", "close": 3.0848025, "volume": 3928452.0}, {"date": "2008-07-10", "close": 2.9329353, "volume": 5680371.0}, {"date": "2008-07-11", "close": 2.84751, "volume": 4426658.0}, {"date": "2008-07-14", "close": 2.8664934, "volume": 3814351.0}, {"date": "2008-07-15", "close": 2.84751, "volume": 3867816.0}, {"date": "2008-07-16", "close": 2.8570017, "volume": 8608299.0}, {"date": "2008-07-17", "close": 2.9519187, "volume": 3555819.0}, {"date": "2008-07-18", "close": 2.942427, "volume": 3928661.0}, {"date": "2008-07-21", "close": 3.0563274, "volume": 3764927.0}, {"date": "2008-07-22", "close": 3.0563274, "volume": 6328112.0}, {"date": "2008-07-23", "close": 3.1987029, "volume": 3582260.0}, {"date": "2008-07-24", "close": 3.3695535, "volume": 7622950.0}, {"date": "2008-07-25", "close": 3.1797195, "volume": 3402830.0}, {"date": "2008-07-28", "close": 3.1417527, "volume": 6141605.0}, {"date": "2008-07-29", "close": 3.1132776, "volume": 3665068.0}, {"date": "2008-07-30", "close": 3.0563274, "volume": 3152681.0}, {"date": "2008-07-31", "close": 3.0848025, "volume": 7440546.0}, {"date": "2008-08-01", "close": 2.9709021, "volume": 2695631.0}, {"date": "2008-08-04", "close": 3.0278523, "volume": 2307365.0}, {"date": "2008-08-05", "close": 3.0468357, "volume": 5636332.0}, {"date": "2008-08-06", "close": 3.2556531, "volume": 3982503.0}, {"date": "2008-08-07", "close": 3.2461614, "volume": 6311134.0}, {"date": "2008-08-08", "close": 3.1797195, "volume": 4193077.0}, {"date": "2008-08-11", "close": 3.3790452, "volume": 5001669.0}, {"date": "2008-08-12", "close": 3.322095, "volume": 2823582.0}, {"date": "2008-08-13", "close": 3.2366697, "volume": 2413489.0}, {"date": "2008-08-14", "close": 3.3600618, "volume": 3003111.0}, {"date": "2008-08-15", "close": 3.2841282, "volume": 2179942.0}, {"date": "2008-08-18", "close": 3.3315867, "volume": 1416912.0}, {"date": "2008-08-19", "close": 3.2841282, "volume": 2355043.0}, {"date": "2008-08-20", "close": 3.2841282, "volume": 2117589.0}, {"date": "2008-08-21", "close": 3.227178, "volume": 2539704.0}, {"date": "2008-08-22", "close": 3.2841282, "volume": 2330610.0}, {"date": "2008-08-25", "close": 3.4549788, "volume": 2234119.0}, {"date": "2008-08-26", "close": 3.4929456, "volume": 2117050.0}, {"date": "2008-08-27", "close": 3.4549788, "volume": 2510805.0}, {"date": "2008-08-28", "close": 3.4644705, "volume": 3554831.0}, {"date": "2008-08-29", "close": 3.5214207, "volume": 9962077.0}, {"date": "2008-09-01", "close": 3.5309124, "volume": 6194434.0}, {"date": "2008-09-02", "close": 3.511929, "volume": 4748557.0}, {"date": "2008-09-03", "close": 3.4265037, "volume": 3099524.0}, {"date": "2008-09-04", "close": 3.3885369, "volume": 5147686.0}, {"date": "2008-09-05", "close": 3.3031116, "volume": 7152563.0}, {"date": "2008-09-08", "close": 3.3695535, "volume": 3608316.0}, {"date": "2008-09-09", "close": 3.4359954, "volume": 6821894.0}, {"date": "2008-09-10", "close": 3.417012, "volume": 2525292.0}, {"date": "2008-09-11", "close": 3.417012, "volume": 7301908.0}, {"date": "2008-09-12", "close": 3.4454871, "volume": 2965218.0}, {"date": "2008-09-15", "close": 3.3790452, "volume": 3749606.0}, {"date": "2008-09-16", "close": 3.2461614, "volume": 3726782.0}, {"date": "2008-09-17", "close": 3.227178, "volume": 4235235.0}, {"date": "2008-09-18", "close": 3.2081946, "volume": 7523369.0}, {"date": "2008-09-19", "close": 3.3505701, "volume": 5317490.0}, {"date": "2008-09-22", "close": 3.322095, "volume": 2857446.0}, {"date": "2008-09-23", "close": 3.3315867, "volume": 7587002.0}, {"date": "2008-09-24", "close": 3.2746365, "volume": 6626583.0}, {"date": "2008-09-25", "close": 3.322095, "volume": 5146307.0}, {"date": "2008-09-26", "close": 3.322095, "volume": 3620712.0}, {"date": "2008-09-29", "close": 3.322095, "volume": 2956452.0}, {"date": "2008-09-30", "close": 2.9329353, "volume": 8207710.0}, {"date": "2008-10-01", "close": 2.8759851, "volume": 9634393.0}, {"date": "2008-10-02", "close": 2.8190349, "volume": 3424756.0}, {"date": "2008-10-03", "close": 2.7336096, "volume": 2332068.0}, {"date": "2008-10-06", "close": 2.6671677, "volume": 1780397.0}, {"date": "2008-10-07", "close": 2.7810681, "volume": 3433439.0}, {"date": "2008-10-08", "close": 2.6386926, "volume": 2950816.0}, {"date": "2008-10-09", "close": 2.5912341, "volume": 2863953.0}, {"date": "2008-10-10", "close": 2.467842, "volume": 6759730.0}, {"date": "2008-10-13", "close": 2.4488586, "volume": 2911829.0}, {"date": "2008-10-14", "close": 2.562759, "volume": 5375732.0}, {"date": "2008-10-15", "close": 2.5153005, "volume": 5142632.0}, {"date": "2008-10-16", "close": 2.4108918, "volume": 2503655.0}, {"date": "2008-10-17", "close": 2.4108918, "volume": 4667738.0}, {"date": "2008-10-20", "close": 2.5817424, "volume": 3889651.0}, {"date": "2008-10-21", "close": 2.6292009, "volume": 4171859.0}, {"date": "2008-10-22", "close": 2.5247922, "volume": 2913686.0}, {"date": "2008-10-23", "close": 2.467842, "volume": 2949604.0}, {"date": "2008-10-24", "close": 2.4773337, "volume": 3148620.0}, {"date": "2008-10-27", "close": 2.4583503, "volume": 2095334.0}, {"date": "2008-10-28", "close": 2.4488586, "volume": 3415547.0}, {"date": "2008-10-29", "close": 2.4488586, "volume": 3100973.0}, {"date": "2008-10-30", "close": 2.5153005, "volume": 2719049.0}, {"date": "2008-10-31", "close": 2.4488586, "volume": 2268999.0}, {"date": "2008-11-03", "close": 2.562759, "volume": 3161420.0}, {"date": "2008-11-04", "close": 2.8380183, "volume": 2824071.0}, {"date": "2008-11-05", "close": 2.84751, "volume": 2076738.0}, {"date": "2008-11-06", "close": 2.7905598, "volume": 2245056.0}, {"date": "2008-11-07", "close": 2.8000515, "volume": 995792.0}, {"date": "2008-11-10", "close": 2.7431013, "volume": 1179975.0}, {"date": "2008-11-11", "close": 2.6861511, "volume": 1431772.0}, {"date": "2008-11-12", "close": 2.5437756, "volume": 1830344.0}, {"date": "2008-11-13", "close": 2.2874997, "volume": 2789286.0}, {"date": "2008-11-14", "close": 2.278008, "volume": 1278614.0}, {"date": "2008-11-17", "close": 2.1546159, "volume": 1187263.0}, {"date": "2008-11-18", "close": 2.183091, "volume": 1410432.0}, {"date": "2008-11-19", "close": 2.0691906, "volume": 4583304.0}, {"date": "2008-11-20", "close": 2.0312238, "volume": 4310452.0}, {"date": "2008-11-21", "close": 2.183091, "volume": 3941696.0}, {"date": "2008-11-24", "close": 2.3159748, "volume": 2639320.0}, {"date": "2008-11-25", "close": 2.1261408, "volume": 6169868.0}, {"date": "2008-11-26", "close": 2.0596989, "volume": 2784820.0}, {"date": "2008-11-27", "close": 1.993257, "volume": 4527552.0}, {"date": "2008-11-28", "close": 2.0407155, "volume": 4506022.0}, {"date": "2008-12-01", "close": 2.0407155, "volume": 2044863.0}, {"date": "2008-12-02", "close": 2.0217321, "volume": 3559854.0}, {"date": "2008-12-03", "close": 2.1641076, "volume": 10853097.0}, {"date": "2008-12-04", "close": 2.1925827, "volume": 12651095.0}, {"date": "2008-12-05", "close": 2.2305495, "volume": 4980540.0}, {"date": "2008-12-08", "close": 2.3064831, "volume": 8404308.0}, {"date": "2008-12-09", "close": 2.2400412, "volume": 2968695.0}, {"date": "2008-12-10", "close": 2.183091, "volume": 5016380.0}, {"date": "2008-12-11", "close": 2.1641076, "volume": 5654248.0}, {"date": "2008-12-12", "close": 2.1641076, "volume": 2382797.0}, {"date": "2008-12-15", "close": 2.3254665, "volume": 2809871.0}, {"date": "2008-12-16", "close": 2.3444499, "volume": 2928832.0}, {"date": "2008-12-17", "close": 2.3064831, "volume": 2959630.0}, {"date": "2008-12-18", "close": 2.2210578, "volume": 8065480.0}, {"date": "2008-12-19", "close": 2.3349582, "volume": 3061049.0}, {"date": "2008-12-22", "close": 2.2305495, "volume": 1194935.0}, {"date": "2008-12-23", "close": 2.2305495, "volume": 1088764.0}, {"date": "2008-12-24", "close": 2.3159748, "volume": 514281.0}, {"date": "2008-12-29", "close": 2.372925, "volume": 1114428.0}, {"date": "2008-12-30", "close": 2.4108918, "volume": 900515.0}, {"date": "2008-12-31", "close": 2.5153005, "volume": 920748.0}, {"date": "2009-01-02", "close": 2.5153005, "volume": 1089258.0}, {"date": "2009-01-05", "close": 2.5532673, "volume": 1735281.0}, {"date": "2009-01-06", "close": 2.467842, "volume": 1302568.0}, {"date": "2009-01-07", "close": 2.467842, "volume": 2238916.0}, {"date": "2009-01-08", "close": 2.4108918, "volume": 1778081.0}, {"date": "2009-01-09", "close": 2.3159748, "volume": 1293136.0}, {"date": "2009-01-12", "close": 2.3254665, "volume": 1224805.0}, {"date": "2009-01-13", "close": 2.2874997, "volume": 1831107.0}, {"date": "2009-01-14", "close": 2.4014001, "volume": 1446141.0}, {"date": "2009-01-15", "close": 2.2969914, "volume": 1893585.0}, {"date": "2009-01-16", "close": 2.2305495, "volume": 1229827.0}, {"date": "2009-01-19", "close": 2.2305495, "volume": 1189621.0}, {"date": "2009-01-20", "close": 2.183091, "volume": 1753881.0}, {"date": "2009-01-21", "close": 2.088174, "volume": 6259591.0}, {"date": "2009-01-22", "close": 2.1071574, "volume": 1553277.0}, {"date": "2009-01-23", "close": 1.9363068, "volume": 1875904.0}, {"date": "2009-01-27", "close": 1.9837653, "volume": 2400073.0}, {"date": "2009-01-28", "close": 2.0691906, "volume": 1968945.0}, {"date": "2009-01-29", "close": 2.0217321, "volume": 2914441.0}, {"date": "2009-01-30", "close": 2.0217321, "volume": 1996552.0}, {"date": "2009-02-02", "close": 2.0217321, "volume": 2443027.0}, {"date": "2009-02-03", "close": 1.993257, "volume": 2283498.0}, {"date": "2009-02-04", "close": 1.993257, "volume": 1784931.0}, {"date": "2009-02-05", "close": 1.8698649, "volume": 1686843.0}, {"date": "2009-02-06", "close": 1.8793566, "volume": 2773369.0}, {"date": "2009-02-09", "close": 1.8793566, "volume": 5552564.0}, {"date": "2009-02-10", "close": 1.89834, "volume": 2425877.0}, {"date": "2009-02-11", "close": 1.9268151, "volume": 1584991.0}, {"date": "2009-02-12", "close": 1.9837653, "volume": 4460414.0}, {"date": "2009-02-13", "close": 2.0312238, "volume": 5298732.0}, {"date": "2009-02-16", "close": 2.0312238, "volume": 2122769.0}, {"date": "2009-02-17", "close": 1.993257, "volume": 2676666.0}, {"date": "2009-02-18", "close": 1.9647819, "volume": 1675179.0}, {"date": "2009-02-19", "close": 1.9837653, "volume": 2726523.0}, {"date": "2009-02-20", "close": 1.9173234, "volume": 2652686.0}, {"date": "2009-02-23", "close": 1.993257, "volume": 3017128.0}, {"date": "2009-02-24", "close": 1.9552902, "volume": 3576132.0}, {"date": "2009-02-25", "close": 1.85562735, "volume": 3418514.0}, {"date": "2009-02-26", "close": 1.8413898, "volume": 2040574.0}, {"date": "2009-02-27", "close": 1.8129147, "volume": 8932800.0}, {"date": "2009-03-02", "close": 1.8603732, "volume": 6293291.0}, {"date": "2009-03-03", "close": 1.86511905, "volume": 3307032.0}, {"date": "2009-03-04", "close": 1.8508815, "volume": 2011686.0}, {"date": "2009-03-05", "close": 1.9363068, "volume": 4370768.0}, {"date": "2009-03-06", "close": 1.9742736, "volume": 4937501.0}, {"date": "2009-03-09", "close": 1.89834, "volume": 1517894.0}, {"date": "2009-03-10", "close": 1.9457985, "volume": 4192886.0}, {"date": "2009-03-11", "close": 2.0691906, "volume": 3934558.0}, {"date": "2009-03-12", "close": 2.0786823, "volume": 1935702.0}, {"date": "2009-03-13", "close": 2.2210578, "volume": 4280419.0}, {"date": "2009-03-16", "close": 2.3159748, "volume": 6999309.0}, {"date": "2009-03-17", "close": 2.4488586, "volume": 5699696.0}, {"date": "2009-03-18", "close": 2.3254665, "volume": 7046622.0}, {"date": "2009-03-19", "close": 2.372925, "volume": 9607095.0}, {"date": "2009-03-20", "close": 2.2305495, "volume": 3976509.0}, {"date": "2009-03-23", "close": 2.3254665, "volume": 3193064.0}, {"date": "2009-03-24", "close": 2.4298752, "volume": 4267161.0}, {"date": "2009-03-25", "close": 2.467842, "volume": 4705090.0}, {"date": "2009-03-26", "close": 2.4583503, "volume": 3934613.0}, {"date": "2009-03-27", "close": 2.467842, "volume": 8990081.0}, {"date": "2009-03-30", "close": 2.4583503, "volume": 3408262.0}, {"date": "2009-03-31", "close": 2.4393669, "volume": 6958216.0}, {"date": "2009-04-01", "close": 2.4108918, "volume": 6450997.0}, {"date": "2009-04-02", "close": 2.5247922, "volume": 7508539.0}, {"date": "2009-04-03", "close": 2.6197092, "volume": 10068915.0}, {"date": "2009-04-06", "close": 2.7241179, "volume": 5647290.0}, {"date": "2009-04-07", "close": 2.6292009, "volume": 8447434.0}, {"date": "2009-04-08", "close": 2.562759, "volume": 7285331.0}, {"date": "2009-04-09", "close": 2.5153005, "volume": 5374562.0}, {"date": "2009-04-14", "close": 2.6861511, "volume": 3294707.0}, {"date": "2009-04-15", "close": 2.6861511, "volume": 10734159.0}, {"date": "2009-04-16", "close": 2.6671677, "volume": 3979469.0}, {"date": "2009-04-17", "close": 2.7051345, "volume": 1502297.0}, {"date": "2009-04-20", "close": 2.7146262, "volume": 1720786.0}, {"date": "2009-04-21", "close": 2.6671677, "volume": 4154425.0}, {"date": "2009-04-22", "close": 2.7146262, "volume": 3982038.0}, {"date": "2009-04-23", "close": 2.7241179, "volume": 2433047.0}, {"date": "2009-04-24", "close": 2.7336096, "volume": 4372282.0}, {"date": "2009-04-27", "close": 2.8380183, "volume": 3072590.0}, {"date": "2009-04-28", "close": 2.8285266, "volume": 3563888.0}, {"date": "2009-04-29", "close": 2.7810681, "volume": 1935965.0}, {"date": "2009-04-30", "close": 2.8285266, "volume": 4398842.0}, {"date": "2009-05-01", "close": 2.8095432, "volume": 1528588.0}, {"date": "2009-05-04", "close": 3.0183606, "volume": 3620250.0}, {"date": "2009-05-05", "close": 3.1607361, "volume": 4558852.0}, {"date": "2009-05-06", "close": 3.037344, "volume": 9223881.0}, {"date": "2009-05-07", "close": 3.1037859, "volume": 7591192.0}, {"date": "2009-05-08", "close": 3.0942942, "volume": 5030649.0}, {"date": "2009-05-11", "close": 3.0183606, "volume": 7053456.0}, {"date": "2009-05-12", "close": 3.037344, "volume": 7413426.0}, {"date": "2009-05-13", "close": 2.9519187, "volume": 6404022.0}, {"date": "2009-05-14", "close": 2.8949685, "volume": 9221875.0}, {"date": "2009-05-15", "close": 2.8949685, "volume": 2301817.0}, {"date": "2009-05-18", "close": 2.7810681, "volume": 2796388.0}, {"date": "2009-05-19", "close": 2.942427, "volume": 3367142.0}, {"date": "2009-05-20", "close": 2.9044602, "volume": 5163335.0}, {"date": "2009-05-21", "close": 2.84751, "volume": 4323528.0}, {"date": "2009-05-22", "close": 2.8095432, "volume": 5263125.0}, {"date": "2009-05-25", "close": 2.7715764, "volume": 2740161.0}, {"date": "2009-05-26", "close": 2.7146262, "volume": 3574811.0}, {"date": "2009-05-27", "close": 2.7905598, "volume": 17285908.0}, {"date": "2009-05-28", "close": 2.752593, "volume": 2187976.0}, {"date": "2009-05-29", "close": 2.7810681, "volume": 6461931.0}, {"date": "2009-06-01", "close": 2.8380183, "volume": 2170713.0}, {"date": "2009-06-02", "close": 2.9614104, "volume": 6369591.0}, {"date": "2009-06-03", "close": 3.132261, "volume": 8260987.0}, {"date": "2009-06-04", "close": 3.0088689, "volume": 2429004.0}, {"date": "2009-06-05", "close": 2.9234436, "volume": 2095357.0}, {"date": "2009-06-09", "close": 2.8759851, "volume": 2651199.0}, {"date": "2009-06-10", "close": 2.9709021, "volume": 5837685.0}, {"date": "2009-06-11", "close": 2.9519187, "volume": 5006978.0}, {"date": "2009-06-12", "close": 2.9329353, "volume": 1779498.0}, {"date": "2009-06-15", "close": 2.942427, "volume": 4309905.0}, {"date": "2009-06-16", "close": 2.8285266, "volume": 2358121.0}, {"date": "2009-06-17", "close": 2.7431013, "volume": 3325241.0}, {"date": "2009-06-18", "close": 2.6861511, "volume": 4353337.0}, {"date": "2009-06-19", "close": 2.657676, "volume": 2984026.0}, {"date": "2009-06-22", "close": 2.7715764, "volume": 3495028.0}, {"date": "2009-06-23", "close": 2.7620847, "volume": 2743897.0}, {"date": "2009-06-24", "close": 2.7620847, "volume": 2833880.0}, {"date": "2009-06-25", "close": 2.8664934, "volume": 3003382.0}, {"date": "2009-06-26", "close": 2.8854768, "volume": 4723097.0}, {"date": "2009-06-29", "close": 2.8854768, "volume": 2973003.0}, {"date": "2009-06-30", "close": 3.132261, "volume": 6234703.0}, {"date": "2009-07-01", "close": 3.0753108, "volume": 3863325.0}, {"date": "2009-07-02", "close": 3.0468357, "volume": 2408288.0}, {"date": "2009-07-03", "close": 3.0278523, "volume": 1804060.0}, {"date": "2009-07-06", "close": 2.8949685, "volume": 1998922.0}, {"date": "2009-07-07", "close": 2.9234436, "volume": 2846979.0}, {"date": "2009-07-08", "close": 2.8664934, "volume": 3806166.0}, {"date": "2009-07-09", "close": 2.8759851, "volume": 1620140.0}, {"date": "2009-07-10", "close": 2.8949685, "volume": 3275036.0}, {"date": "2009-07-13", "close": 2.9234436, "volume": 1913748.0}, {"date": "2009-07-14", "close": 2.9898855, "volume": 3298009.0}, {"date": "2009-07-15", "close": 3.1417527, "volume": 3006956.0}, {"date": "2009-07-16", "close": 3.2176863, "volume": 3388643.0}, {"date": "2009-07-17", "close": 3.2651448, "volume": 3046163.0}, {"date": "2009-07-20", "close": 3.2936199, "volume": 3346414.0}, {"date": "2009-07-21", "close": 3.0942942, "volume": 5676165.0}, {"date": "2009-07-22", "close": 3.0183606, "volume": 9629474.0}, {"date": "2009-07-23", "close": 3.1037859, "volume": 6255802.0}, {"date": "2009-07-24", "close": 3.1227693, "volume": 3363009.0}, {"date": "2009-07-27", "close": 3.1037859, "volume": 10543903.0}, {"date": "2009-07-28", "close": 3.1512444, "volume": 6234945.0}, {"date": "2009-07-29", "close": 3.1607361, "volume": 3266254.0}, {"date": "2009-07-30", "close": 3.2366697, "volume": 3746013.0}, {"date": "2009-07-31", "close": 3.1132776, "volume": 7645524.0}, {"date": "2009-08-03", "close": 3.0942942, "volume": 2251216.0}, {"date": "2009-08-04", "close": 3.1037859, "volume": 6245423.0}, {"date": "2009-08-05", "close": 2.9709021, "volume": 6182905.0}, {"date": "2009-08-06", "close": 3.0088689, "volume": 3346091.0}, {"date": "2009-08-07", "close": 3.0088689, "volume": 2407465.0}, {"date": "2009-08-10", "close": 3.0183606, "volume": 4648470.0}, {"date": "2009-08-11", "close": 3.0563274, "volume": 6736798.0}, {"date": "2009-08-12", "close": 3.0848025, "volume": 3819257.0}, {"date": "2009-08-13", "close": 3.1037859, "volume": 2725518.0}, {"date": "2009-08-14", "close": 3.1797195, "volume": 5766569.0}, {"date": "2009-08-17", "close": 3.0848025, "volume": 2779047.0}, {"date": "2009-08-18", "close": 3.0278523, "volume": 1736717.0}, {"date": "2009-08-19", "close": 3.0942942, "volume": 4738985.0}, {"date": "2009-08-20", "close": 3.0468357, "volume": 2081920.0}, {"date": "2009-08-21", "close": 2.9329353, "volume": 3757000.0}, {"date": "2009-08-24", "close": 3.0753108, "volume": 3519153.0}, {"date": "2009-08-25", "close": 2.9898855, "volume": 4483407.0}, {"date": "2009-08-26", "close": 3.0088689, "volume": 2682455.0}, {"date": "2009-08-27", "close": 3.037344, "volume": 2828773.0}, {"date": "2009-08-28", "close": 3.5498958, "volume": 21587121.0}, {"date": "2009-08-31", "close": 3.7397298, "volume": 16778765.0}, {"date": "2009-09-01", "close": 3.7871883, "volume": 4464310.0}, {"date": "2009-09-02", "close": 3.79668, "volume": 6264650.0}, {"date": "2009-09-03", "close": 3.7776966, "volume": 3751459.0}, {"date": "2009-09-04", "close": 3.7492215, "volume": 7823100.0}, {"date": "2009-09-07", "close": 3.6922713, "volume": 9409828.0}, {"date": "2009-09-08", "close": 3.7682049, "volume": 4641458.0}, {"date": "2009-09-09", "close": 3.7112547, "volume": 5425658.0}, {"date": "2009-09-10", "close": 3.8536302, "volume": 4772748.0}, {"date": "2009-09-11", "close": 3.8061717, "volume": 4238179.0}, {"date": "2009-09-14", "close": 3.8821053, "volume": 6251358.0}, {"date": "2009-09-15", "close": 4.1288895, "volume": 12914602.0}, {"date": "2009-09-16", "close": 4.1099061, "volume": 7421638.0}, {"date": "2009-09-17", "close": 4.1478729, "volume": 9287099.0}, {"date": "2009-09-18", "close": 4.0909227, "volume": 8365644.0}, {"date": "2009-09-21", "close": 4.0244808, "volume": 3191429.0}, {"date": "2009-09-22", "close": 3.9390555, "volume": 7779010.0}, {"date": "2009-09-23", "close": 3.9770223, "volume": 5031830.0}, {"date": "2009-09-24", "close": 3.9580389, "volume": 1829777.0}, {"date": "2009-09-25", "close": 4.1099061, "volume": 4091140.0}, {"date": "2009-09-28", "close": 3.9770223, "volume": 10067307.0}, {"date": "2009-09-29", "close": 4.0529559, "volume": 5203417.0}, {"date": "2009-09-30", "close": 4.081431, "volume": 2704332.0}, {"date": "2009-10-01", "close": 3.9675306, "volume": 3132537.0}, {"date": "2009-10-02", "close": 4.1573646, "volume": 8099555.0}, {"date": "2009-10-05", "close": 4.0244808, "volume": 1558783.0}, {"date": "2009-10-06", "close": 3.9200721, "volume": 3633608.0}, {"date": "2009-10-07", "close": 4.0434642, "volume": 2415109.0}, {"date": "2009-10-08", "close": 4.2332982, "volume": 4292880.0}, {"date": "2009-10-09", "close": 4.176348, "volume": 4986078.0}, {"date": "2009-10-12", "close": 4.1668563, "volume": 2033830.0}, {"date": "2009-10-13", "close": 4.3092318, "volume": 3899791.0}, {"date": "2009-10-14", "close": 4.4041488, "volume": 3450853.0}, {"date": "2009-10-15", "close": 4.5180492, "volume": 3637224.0}, {"date": "2009-10-16", "close": 4.2143148, "volume": 13345206.0}, {"date": "2009-10-19", "close": 4.1668563, "volume": 4498227.0}, {"date": "2009-10-20", "close": 4.1099061, "volume": 3824197.0}, {"date": "2009-10-21", "close": 4.0624476, "volume": 2165210.0}, {"date": "2009-10-22", "close": 3.9580389, "volume": 4246743.0}, {"date": "2009-10-23", "close": 3.9010887, "volume": 6818261.0}, {"date": "2009-10-26", "close": 3.986514, "volume": 2939823.0}, {"date": "2009-10-27", "close": 3.9960057, "volume": 2876617.0}, {"date": "2009-10-28", "close": 3.9200721, "volume": 1973179.0}, {"date": "2009-10-29", "close": 3.8156634, "volume": 4918957.0}, {"date": "2009-10-30", "close": 3.7871883, "volume": 7556268.0}, {"date": "2009-11-02", "close": 3.701763, "volume": 5179179.0}, {"date": "2009-11-03", "close": 3.6922713, "volume": 905871.0}, {"date": "2009-11-04", "close": 3.7871883, "volume": 3715719.0}, {"date": "2009-11-05", "close": 3.79668, "volume": 4179576.0}, {"date": "2009-11-06", "close": 3.9010887, "volume": 3204655.0}, {"date": "2009-11-09", "close": 4.0624476, "volume": 3274532.0}, {"date": "2009-11-10", "close": 3.986514, "volume": 5517929.0}, {"date": "2009-11-11", "close": 3.9960057, "volume": 2761044.0}, {"date": "2009-11-12", "close": 4.0529559, "volume": 2663010.0}, {"date": "2009-11-13", "close": 4.1193978, "volume": 2835819.0}, {"date": "2009-11-16", "close": 4.2332982, "volume": 3520455.0}, {"date": "2009-11-17", "close": 4.2048231, "volume": 3794937.0}, {"date": "2009-11-18", "close": 4.1288895, "volume": 2126193.0}, {"date": "2009-11-19", "close": 4.1288895, "volume": 2535724.0}, {"date": "2009-11-20", "close": 4.0244808, "volume": 3080129.0}, {"date": "2009-11-23", "close": 4.2332982, "volume": 4887119.0}, {"date": "2009-11-24", "close": 4.2617733, "volume": 3845571.0}, {"date": "2009-11-25", "close": 4.271265, "volume": 4316733.0}, {"date": "2009-11-26", "close": 4.1668563, "volume": 1543004.0}, {"date": "2009-11-27", "close": 4.0054974, "volume": 3461122.0}, {"date": "2009-11-30", "close": 4.081431, "volume": 2423728.0}, {"date": "2009-12-01", "close": 4.1383812, "volume": 2709077.0}, {"date": "2009-12-02", "close": 4.1953314, "volume": 3208228.0}, {"date": "2009-12-03", "close": 4.2427899, "volume": 1887309.0}, {"date": "2009-12-04", "close": 4.081431, "volume": 3451732.0}, {"date": "2009-12-07", "close": 4.081431, "volume": 1499707.0}, {"date": "2009-12-08", "close": 4.0149891, "volume": 1981564.0}, {"date": "2009-12-09", "close": 3.9105804, "volume": 4457285.0}, {"date": "2009-12-10", "close": 3.8536302, "volume": 4769440.0}, {"date": "2009-12-11", "close": 3.986514, "volume": 3020042.0}, {"date": "2009-12-14", "close": 3.9770223, "volume": 2020440.0}, {"date": "2009-12-15", "close": 4.0434642, "volume": 2830342.0}, {"date": "2009-12-16", "close": 4.0149891, "volume": 2835514.0}, {"date": "2009-12-17", "close": 4.0244808, "volume": 5435080.0}, {"date": "2009-12-18", "close": 3.9960057, "volume": 2630914.0}, {"date": "2009-12-21", "close": 3.986514, "volume": 3424544.0}, {"date": "2009-12-22", "close": 3.9675306, "volume": 5207144.0}, {"date": "2009-12-23", "close": 3.9960057, "volume": 1727705.0}, {"date": "2009-12-24", "close": 3.9960057, "volume": 496140.0}, {"date": "2009-12-29", "close": 3.9390555, "volume": 1683195.0}, {"date": "2009-12-30", "close": 3.9675306, "volume": 879787.0}, {"date": "2009-12-31", "close": 4.0054974, "volume": 801264.0}, {"date": "2010-01-04", "close": 3.8726136, "volume": 3556559.0}, {"date": "2010-01-05", "close": 3.7587132, "volume": 5373094.0}, {"date": "2010-01-06", "close": 3.6163377, "volume": 8592800.0}, {"date": "2010-01-07", "close": 3.7492215, "volume": 10811700.0}, {"date": "2010-01-08", "close": 3.6827796, "volume": 4648559.0}, {"date": "2010-01-11", "close": 3.6637962, "volume": 5601846.0}, {"date": "2010-01-12", "close": 3.6353211, "volume": 3740086.0}, {"date": "2010-01-13", "close": 3.7302381, "volume": 5192600.0}, {"date": "2010-01-14", "close": 3.6732879, "volume": 4202824.0}, {"date": "2010-01-15", "close": 3.6353211, "volume": 2829975.0}, {"date": "2010-01-18", "close": 3.5688792, "volume": 4518736.0}, {"date": "2010-01-19", "close": 3.6732879, "volume": 8211431.0}, {"date": "2010-01-20", "close": 3.7207464, "volume": 5090530.0}, {"date": "2010-01-21", "close": 3.7207464, "volume": 3088592.0}, {"date": "2010-01-22", "close": 3.606846, "volume": 5648877.0}, {"date": "2010-01-25", "close": 3.5498958, "volume": 3550766.0}, {"date": "2010-01-27", "close": 3.511929, "volume": 4993836.0}, {"date": "2010-01-28", "close": 3.6353211, "volume": 5735912.0}, {"date": "2010-01-29", "close": 3.4929456, "volume": 4301441.0}, {"date": "2010-02-01", "close": 3.5214207, "volume": 2316376.0}, {"date": "2010-02-02", "close": 3.5593875, "volume": 3003580.0}, {"date": "2010-02-03", "close": 3.5878626, "volume": 3369993.0}, {"date": "2010-02-04", "close": 3.5309124, "volume": 3261191.0}, {"date": "2010-02-05", "close": 3.4359954, "volume": 3439314.0}, {"date": "2010-02-08", "close": 3.5024373, "volume": 2912071.0}, {"date": "2010-02-09", "close": 3.5214207, "volume": 2011626.0}, {"date": "2010-02-10", "close": 3.5593875, "volume": 3004304.0}, {"date": "2010-02-11", "close": 3.5973543, "volume": 1685746.0}, {"date": "2010-02-12", "close": 3.5498958, "volume": 2131014.0}, {"date": "2010-02-15", "close": 3.5593875, "volume": 915146.0}, {"date": "2010-02-16", "close": 3.5593875, "volume": 1108608.0}, {"date": "2010-02-17", "close": 3.5973543, "volume": 1588708.0}, {"date": "2010-02-18", "close": 3.5973543, "volume": 1379712.0}, {"date": "2010-02-19", "close": 3.5214207, "volume": 2184613.0}, {"date": "2010-02-22", "close": 3.5214207, "volume": 2473795.0}, {"date": "2010-02-23", "close": 3.5214207, "volume": 3080515.0}, {"date": "2010-02-24", "close": 3.5214207, "volume": 2497994.0}, {"date": "2010-02-25", "close": 3.5783709, "volume": 2557068.0}, {"date": "2010-02-26", "close": 3.6353211, "volume": 6385371.0}, {"date": "2010-03-01", "close": 3.5973543, "volume": 2345642.0}, {"date": "2010-03-02", "close": 3.6163377, "volume": 2069218.0}, {"date": "2010-03-03", "close": 3.6827796, "volume": 2647517.0}, {"date": "2010-03-04", "close": 3.8061717, "volume": 3971746.0}, {"date": "2010-03-05", "close": 3.8061717, "volume": 2556108.0}, {"date": "2010-03-08", "close": 3.7492215, "volume": 3596944.0}, {"date": "2010-03-09", "close": 3.7682049, "volume": 3757182.0}, {"date": "2010-03-10", "close": 3.7207464, "volume": 3013428.0}, {"date": "2010-03-11", "close": 3.7302381, "volume": 2136962.0}, {"date": "2010-03-12", "close": 3.6732879, "volume": 2409561.0}, {"date": "2010-03-15", "close": 3.6163377, "volume": 2779758.0}, {"date": "2010-03-16", "close": 3.5783709, "volume": 7194938.0}, {"date": "2010-03-17", "close": 3.5498958, "volume": 7101521.0}, {"date": "2010-03-18", "close": 3.4929456, "volume": 5105978.0}, {"date": "2010-03-19", "close": 3.4834539, "volume": 4565785.0}, {"date": "2010-03-22", "close": 3.4834539, "volume": 2645996.0}, {"date": "2010-03-23", "close": 3.4359954, "volume": 9689235.0}, {"date": "2010-03-24", "close": 3.417012, "volume": 7088468.0}, {"date": "2010-03-25", "close": 3.4549788, "volume": 7161696.0}, {"date": "2010-03-26", "close": 3.4739622, "volume": 8114758.0}, {"date": "2010-03-29", "close": 3.4644705, "volume": 3776606.0}, {"date": "2010-03-30", "close": 3.4739622, "volume": 6788834.0}, {"date": "2010-03-31", "close": 3.4359954, "volume": 7477246.0}, {"date": "2010-04-01", "close": 3.4644705, "volume": 5979600.0}, {"date": "2010-04-06", "close": 3.5024373, "volume": 4177624.0}, {"date": "2010-04-07", "close": 3.5024373, "volume": 4168595.0}, {"date": "2010-04-08", "close": 3.4929456, "volume": 2686596.0}, {"date": "2010-04-09", "close": 3.511929, "volume": 7361020.0}, {"date": "2010-04-12", "close": 3.4549788, "volume": 2317671.0}, {"date": "2010-04-13", "close": 3.3980286, "volume": 8450388.0}, {"date": "2010-04-14", "close": 3.4075203, "volume": 6451249.0}, {"date": "2010-04-15", "close": 3.3980286, "volume": 7017223.0}, {"date": "2010-04-16", "close": 3.4075203, "volume": 1368450.0}, {"date": "2010-04-19", "close": 3.3885369, "volume": 4673086.0}, {"date": "2010-04-20", "close": 3.2081946, "volume": 17169535.0}, {"date": "2010-04-21", "close": 3.2746365, "volume": 10009167.0}, {"date": "2010-04-22", "close": 3.2936199, "volume": 4387881.0}, {"date": "2010-04-23", "close": 3.3315867, "volume": 4814254.0}, {"date": "2010-04-27", "close": 3.3695535, "volume": 3193971.0}, {"date": "2010-04-28", "close": 3.2746365, "volume": 6577422.0}, {"date": "2010-04-29", "close": 3.2746365, "volume": 5866006.0}, {"date": "2010-04-30", "close": 3.2366697, "volume": 11073007.0}, {"date": "2010-05-03", "close": 3.2556531, "volume": 7058896.0}, {"date": "2010-05-04", "close": 3.2556531, "volume": 1940032.0}, {"date": "2010-05-05", "close": 3.1797195, "volume": 3855059.0}, {"date": "2010-05-06", "close": 3.1417527, "volume": 5923005.0}, {"date": "2010-05-07", "close": 3.1132776, "volume": 8649166.0}, {"date": "2010-05-10", "close": 3.1227693, "volume": 4386712.0}, {"date": "2010-05-11", "close": 3.1227693, "volume": 4880217.0}, {"date": "2010-05-12", "close": 3.1797195, "volume": 6061006.0}, {"date": "2010-05-13", "close": 3.2841282, "volume": 10106983.0}, {"date": "2010-05-14", "close": 3.3031116, "volume": 5103035.0}, {"date": "2010-05-17", "close": 3.227178, "volume": 4734004.0}, {"date": "2010-05-18", "close": 3.2366697, "volume": 5085724.0}, {"date": "2010-05-19", "close": 3.2081946, "volume": 5368194.0}, {"date": "2010-05-20", "close": 3.1797195, "volume": 3671093.0}, {"date": "2010-05-21", "close": 3.1607361, "volume": 4596706.0}, {"date": "2010-05-24", "close": 3.2461614, "volume": 3642735.0}, {"date": "2010-05-25", "close": 3.1892112, "volume": 3108783.0}, {"date": "2010-05-26", "close": 3.132261, "volume": 3827407.0}, {"date": "2010-05-27", "close": 3.1702278, "volume": 4620860.0}, {"date": "2010-05-28", "close": 3.2746365, "volume": 5998355.0}, {"date": "2010-05-31", "close": 3.2651448, "volume": 2859254.0}, {"date": "2010-06-01", "close": 3.2366697, "volume": 2022895.0}, {"date": "2010-06-02", "close": 3.2081946, "volume": 2812503.0}, {"date": "2010-06-03", "close": 3.2461614, "volume": 995048.0}, {"date": "2010-06-04", "close": 3.2461614, "volume": 1593094.0}, {"date": "2010-06-07", "close": 3.1417527, "volume": 2543296.0}, {"date": "2010-06-08", "close": 3.1512444, "volume": 2523880.0}, {"date": "2010-06-09", "close": 3.1607361, "volume": 1598547.0}, {"date": "2010-06-10", "close": 3.2461614, "volume": 4503931.0}, {"date": "2010-06-11", "close": 3.2461614, "volume": 4171751.0}, {"date": "2010-06-15", "close": 3.2746365, "volume": 2417169.0}, {"date": "2010-06-16", "close": 3.3031116, "volume": 3270166.0}, {"date": "2010-06-17", "close": 3.2936199, "volume": 2074976.0}, {"date": "2010-06-18", "close": 3.3031116, "volume": 3133335.0}, {"date": "2010-06-21", "close": 3.3695535, "volume": 2425014.0}, {"date": "2010-06-22", "close": 3.2746365, "volume": 2074400.0}, {"date": "2010-06-23", "close": 3.2556531, "volume": 993112.0}, {"date": "2010-06-24", "close": 3.2556531, "volume": 810704.0}, {"date": "2010-06-25", "close": 3.2651448, "volume": 2124882.0}, {"date": "2010-06-28", "close": 3.2081946, "volume": 1960811.0}, {"date": "2010-06-29", "close": 3.1987029, "volume": 2367251.0}, {"date": "2010-06-30", "close": 3.1417527, "volume": 2779817.0}, {"date": "2010-07-01", "close": 3.227178, "volume": 4965644.0}, {"date": "2010-07-02", "close": 3.2556531, "volume": 1473438.0}, {"date": "2010-07-05", "close": 3.2936199, "volume": 2427657.0}, {"date": "2010-07-06", "close": 3.3031116, "volume": 1154842.0}, {"date": "2010-07-07", "close": 3.2746365, "volume": 1991520.0}, {"date": "2010-07-08", "close": 3.4644705, "volume": 5020401.0}, {"date": "2010-07-09", "close": 3.4549788, "volume": 3207572.0}, {"date": "2010-07-12", "close": 3.4644705, "volume": 1474066.0}, {"date": "2010-07-13", "close": 3.4549788, "volume": 1122735.0}, {"date": "2010-07-14", "close": 3.4739622, "volume": 1616882.0}, {"date": "2010-07-15", "close": 3.4644705, "volume": 1222321.0}, {"date": "2010-07-16", "close": 3.4359954, "volume": 1429101.0}, {"date": "2010-07-19", "close": 3.3695535, "volume": 1279449.0}, {"date": "2010-07-20", "close": 3.4644705, "volume": 2619043.0}, {"date": "2010-07-21", "close": 3.4454871, "volume": 2408039.0}, {"date": "2010-07-22", "close": 3.4359954, "volume": 2096843.0}, {"date": "2010-07-23", "close": 3.4644705, "volume": 2200117.0}, {"date": "2010-07-26", "close": 3.3600618, "volume": 3101463.0}, {"date": "2010-07-27", "close": 3.3695535, "volume": 4394932.0}, {"date": "2010-07-28", "close": 3.3885369, "volume": 3122741.0}, {"date": "2010-07-29", "close": 3.4075203, "volume": 2162649.0}, {"date": "2010-07-30", "close": 3.322095, "volume": 2236271.0}, {"date": "2010-08-02", "close": 3.322095, "volume": 1913793.0}, {"date": "2010-08-03", "close": 3.3410784, "volume": 1757867.0}, {"date": "2010-08-04", "close": 3.2936199, "volume": 1647575.0}, {"date": "2010-08-05", "close": 3.2746365, "volume": 2154221.0}, {"date": "2010-08-06", "close": 3.2746365, "volume": 1995980.0}, {"date": "2010-08-09", "close": 3.2746365, "volume": 1834523.0}, {"date": "2010-08-10", "close": 3.3410784, "volume": 3008767.0}, {"date": "2010-08-11", "close": 3.3031116, "volume": 2272621.0}, {"date": "2010-08-12", "close": 3.2651448, "volume": 2509967.0}, {"date": "2010-08-13", "close": 3.322095, "volume": 5171170.0}, {"date": "2010-08-16", "close": 3.3410784, "volume": 1936018.0}, {"date": "2010-08-17", "close": 3.3600618, "volume": 1663229.0}, {"date": "2010-08-18", "close": 3.417012, "volume": 2715905.0}, {"date": "2010-08-19", "close": 3.4265037, "volume": 2110104.0}, {"date": "2010-08-20", "close": 3.3885369, "volume": 3603193.0}, {"date": "2010-08-23", "close": 3.3980286, "volume": 2538529.0}, {"date": "2010-08-24", "close": 3.3980286, "volume": 2389018.0}, {"date": "2010-08-25", "close": 3.2841282, "volume": 4288720.0}, {"date": "2010-08-26", "close": 3.3600618, "volume": 4564218.0}, {"date": "2010-08-27", "close": 3.3505701, "volume": 3678624.0}, {"date": "2010-08-30", "close": 3.3505701, "volume": 2584936.0}, {"date": "2010-08-31", "close": 3.2746365, "volume": 3202766.0}, {"date": "2010-09-01", "close": 3.3126033, "volume": 2418034.0}, {"date": "2010-09-02", "close": 3.3031116, "volume": 2940271.0}, {"date": "2010-09-03", "close": 3.3885369, "volume": 2718512.0}, {"date": "2010-09-06", "close": 3.4454871, "volume": 3090412.0}, {"date": "2010-09-07", "close": 3.4549788, "volume": 1772176.0}, {"date": "2010-09-08", "close": 3.4265037, "volume": 1740623.0}, {"date": "2010-09-09", "close": 3.4739622, "volume": 2202772.0}, {"date": "2010-09-10", "close": 3.5688792, "volume": 3708472.0}, {"date": "2010-09-13", "close": 3.5878626, "volume": 4123383.0}, {"date": "2010-09-14", "close": 3.5878626, "volume": 4252718.0}, {"date": "2010-09-15", "close": 3.606846, "volume": 2363439.0}, {"date": "2010-09-16", "close": 3.6543045, "volume": 5628285.0}, {"date": "2010-09-17", "close": 3.7397298, "volume": 3004292.0}, {"date": "2010-09-20", "close": 3.6827796, "volume": 2135875.0}, {"date": "2010-09-21", "close": 3.6732879, "volume": 1358632.0}, {"date": "2010-09-22", "close": 3.6827796, "volume": 2473543.0}, {"date": "2010-09-23", "close": 3.6827796, "volume": 1536648.0}, {"date": "2010-09-24", "close": 3.606846, "volume": 3829617.0}, {"date": "2010-09-27", "close": 3.6637962, "volume": 1762106.0}, {"date": "2010-09-28", "close": 3.6258294, "volume": 1096498.0}, {"date": "2010-09-29", "close": 3.6163377, "volume": 3100124.0}, {"date": "2010-09-30", "close": 3.5783709, "volume": 3496244.0}, {"date": "2010-10-01", "close": 3.5688792, "volume": 2294968.0}, {"date": "2010-10-04", "close": 3.606846, "volume": 707074.0}, {"date": "2010-10-05", "close": 3.606846, "volume": 1700995.0}, {"date": "2010-10-06", "close": 3.6543045, "volume": 2439148.0}, {"date": "2010-10-07", "close": 3.6637962, "volume": 1917205.0}, {"date": "2010-10-08", "close": 3.5309124, "volume": 4105824.0}, {"date": "2010-10-11", "close": 3.4929456, "volume": 3192092.0}, {"date": "2010-10-12", "close": 3.4075203, "volume": 2888362.0}, {"date": "2010-10-13", "close": 3.3315867, "volume": 6058419.0}, {"date": "2010-10-14", "close": 3.2936199, "volume": 4662424.0}, {"date": "2010-10-15", "close": 3.2936199, "volume": 2936213.0}, {"date": "2010-10-18", "close": 3.2366697, "volume": 2052335.0}, {"date": "2010-10-19", "close": 3.2366697, "volume": 3535472.0}, {"date": "2010-10-20", "close": 3.2841282, "volume": 2037870.0}, {"date": "2010-10-21", "close": 3.2176863, "volume": 2962423.0}, {"date": "2010-10-22", "close": 3.1892112, "volume": 2705552.0}, {"date": "2010-10-25", "close": 3.2176863, "volume": 2396956.0}, {"date": "2010-10-26", "close": 3.2556531, "volume": 1540130.0}, {"date": "2010-10-27", "close": 3.2556531, "volume": 2794830.0}, {"date": "2010-10-28", "close": 3.2081946, "volume": 6220024.0}, {"date": "2010-10-29", "close": 3.1607361, "volume": 6197004.0}, {"date": "2010-11-01", "close": 3.1512444, "volume": 2075414.0}, {"date": "2010-11-02", "close": 3.0753108, "volume": 3712436.0}, {"date": "2010-11-03", "close": 3.0088689, "volume": 4927752.0}, {"date": "2010-11-04", "close": 2.9803938, "volume": 6816432.0}, {"date": "2010-11-05", "close": 2.9614104, "volume": 5654872.0}, {"date": "2010-11-08", "close": 2.9614104, "volume": 2754408.0}, {"date": "2010-11-09", "close": 2.9139519, "volume": 14299871.0}, {"date": "2010-11-10", "close": 2.9139519, "volume": 4737500.0}, {"date": "2010-11-11", "close": 2.942427, "volume": 5392647.0}, {"date": "2010-11-12", "close": 2.9614104, "volume": 5249297.0}, {"date": "2010-11-15", "close": 2.9614104, "volume": 3291456.0}, {"date": "2010-11-16", "close": 3.0183606, "volume": 4618206.0}, {"date": "2010-11-17", "close": 2.9614104, "volume": 3720068.0}, {"date": "2010-11-18", "close": 2.9709021, "volume": 3237080.0}, {"date": "2010-11-19", "close": 2.9709021, "volume": 1661872.0}, {"date": "2010-11-22", "close": 2.9519187, "volume": 3169923.0}, {"date": "2010-11-23", "close": 2.8854768, "volume": 4790876.0}, {"date": "2010-11-24", "close": 2.8570017, "volume": 6394640.0}, {"date": "2010-11-25", "close": 2.8285266, "volume": 8821566.0}, {"date": "2010-11-26", "close": 2.8380183, "volume": 2780686.0}, {"date": "2010-11-29", "close": 2.8380183, "volume": 2758956.0}, {"date": "2010-11-30", "close": 2.8380183, "volume": 2804973.0}, {"date": "2010-12-01", "close": 2.8285266, "volume": 8751737.0}, {"date": "2010-12-02", "close": 2.8664934, "volume": 8524390.0}, {"date": "2010-12-03", "close": 2.8664934, "volume": 3145409.0}, {"date": "2010-12-06", "close": 2.8759851, "volume": 4042858.0}, {"date": "2010-12-07", "close": 2.8664934, "volume": 5275071.0}, {"date": "2010-12-08", "close": 2.8285266, "volume": 2700850.0}, {"date": "2010-12-09", "close": 2.8095432, "volume": 5548477.0}, {"date": "2010-12-10", "close": 2.8095432, "volume": 10265800.0}, {"date": "2010-12-13", "close": 2.8285266, "volume": 3452213.0}, {"date": "2010-12-14", "close": 2.8380183, "volume": 1162103.0}, {"date": "2010-12-15", "close": 2.8664934, "volume": 3251933.0}, {"date": "2010-12-16", "close": 2.8570017, "volume": 5746438.0}, {"date": "2010-12-17", "close": 2.8570017, "volume": 7189905.0}, {"date": "2010-12-20", "close": 2.8570017, "volume": 1842366.0}, {"date": "2010-12-21", "close": 2.84751, "volume": 2120287.0}, {"date": "2010-12-22", "close": 2.8285266, "volume": 2548473.0}, {"date": "2010-12-23", "close": 2.8380183, "volume": 1425470.0}, {"date": "2010-12-24", "close": 2.8285266, "volume": 970619.0}, {"date": "2010-12-29", "close": 2.8000515, "volume": 1239720.0}, {"date": "2010-12-30", "close": 2.8000515, "volume": 1078777.0}, {"date": "2010-12-31", "close": 2.7905598, "volume": 1390788.0}, {"date": "2011-01-04", "close": 2.7715764, "volume": 1450695.0}, {"date": "2011-01-05", "close": 2.752593, "volume": 4559608.0}, {"date": "2011-01-06", "close": 2.752593, "volume": 2815232.0}, {"date": "2011-01-07", "close": 2.7336096, "volume": 1755436.0}, {"date": "2011-01-10", "close": 2.752593, "volume": 4573674.0}, {"date": "2011-01-11", "close": 2.7715764, "volume": 6236649.0}, {"date": "2011-01-12", "close": 2.8000515, "volume": 6910809.0}, {"date": "2011-01-13", "close": 2.8854768, "volume": 9469945.0}, {"date": "2011-01-14", "close": 2.9139519, "volume": 6918617.0}, {"date": "2011-01-17", "close": 2.9139519, "volume": 5279787.0}, {"date": "2011-01-18", "close": 2.9519187, "volume": 4506932.0}, {"date": "2011-01-19", "close": 3.0563274, "volume": 10044238.0}, {"date": "2011-01-20", "close": 2.9803938, "volume": 3762917.0}, {"date": "2011-01-21", "close": 2.9898855, "volume": 3482878.0}, {"date": "2011-01-24", "close": 2.9803938, "volume": 4032290.0}, {"date": "2011-01-25", "close": 2.9709021, "volume": 4405008.0}, {"date": "2011-01-27", "close": 2.9044602, "volume": 5462685.0}, {"date": "2011-01-28", "close": 2.8664934, "volume": 5058748.0}, {"date": "2011-01-31", "close": 2.8570017, "volume": 3330440.0}, {"date": "2011-02-01", "close": 2.8570017, "volume": 2837347.0}, {"date": "2011-02-02", "close": 2.8664934, "volume": 3312767.0}, {"date": "2011-02-03", "close": 2.8570017, "volume": 5134707.0}, {"date": "2011-02-04", "close": 2.8854768, "volume": 3521358.0}, {"date": "2011-02-07", "close": 2.7810681, "volume": 10192529.0}, {"date": "2011-02-08", "close": 2.7810681, "volume": 4387747.0}, {"date": "2011-02-09", "close": 2.7810681, "volume": 5690872.0}, {"date": "2011-02-10", "close": 2.8190349, "volume": 4076967.0}, {"date": "2011-02-11", "close": 2.7715764, "volume": 12677821.0}, {"date": "2011-02-14", "close": 2.8095432, "volume": 5276946.0}, {"date": "2011-02-15", "close": 2.7905598, "volume": 7224931.0}, {"date": "2011-02-16", "close": 2.8000515, "volume": 3708405.0}, {"date": "2011-02-17", "close": 2.7905598, "volume": 4052678.0}, {"date": "2011-02-18", "close": 2.8759851, "volume": 5268596.0}, {"date": "2011-02-21", "close": 2.84751, "volume": 2421012.0}, {"date": "2011-02-22", "close": 2.8285266, "volume": 1758054.0}, {"date": "2011-02-23", "close": 2.84751, "volume": 6002006.0}, {"date": "2011-02-24", "close": 2.8664934, "volume": 5252439.0}, {"date": "2011-02-25", "close": 2.8854768, "volume": 7875627.0}, {"date": "2011-02-28", "close": 2.8854768, "volume": 2294416.0}, {"date": "2011-03-01", "close": 2.8759851, "volume": 2894386.0}, {"date": "2011-03-02", "close": 2.8570017, "volume": 2504954.0}, {"date": "2011-03-03", "close": 2.8664934, "volume": 2118258.0}, {"date": "2011-03-04", "close": 2.8854768, "volume": 2099260.0}, {"date": "2011-03-07", "close": 2.8664934, "volume": 3439114.0}, {"date": "2011-03-08", "close": 2.8380183, "volume": 3782704.0}, {"date": "2011-03-09", "close": 2.8380183, "volume": 3695676.0}, {"date": "2011-03-10", "close": 2.8095432, "volume": 1981571.0}, {"date": "2011-03-11", "close": 2.7810681, "volume": 4400565.0}, {"date": "2011-03-14", "close": 2.7810681, "volume": 2905371.0}, {"date": "2011-03-15", "close": 2.7146262, "volume": 2877056.0}, {"date": "2011-03-16", "close": 2.7146262, "volume": 3728459.0}, {"date": "2011-03-17", "close": 2.7051345, "volume": 6240484.0}, {"date": "2011-03-18", "close": 2.7715764, "volume": 2670158.0}, {"date": "2011-03-21", "close": 2.7336096, "volume": 2179538.0}, {"date": "2011-03-22", "close": 2.7431013, "volume": 2197257.0}, {"date": "2011-03-23", "close": 2.7715764, "volume": 1966353.0}, {"date": "2011-03-24", "close": 2.8095432, "volume": 3162104.0}, {"date": "2011-03-25", "close": 2.8190349, "volume": 3170806.0}, {"date": "2011-03-28", "close": 2.8190349, "volume": 1676249.0}, {"date": "2011-03-29", "close": 2.84751, "volume": 3768108.0}, {"date": "2011-03-30", "close": 2.8380183, "volume": 4938152.0}, {"date": "2011-03-31", "close": 2.84751, "volume": 3635039.0}, {"date": "2011-04-01", "close": 2.8380183, "volume": 2320622.0}, {"date": "2011-04-04", "close": 2.8854768, "volume": 2909745.0}, {"date": "2011-04-05", "close": 2.8759851, "volume": 2619458.0}, {"date": "2011-04-06", "close": 2.8664934, "volume": 1724984.0}, {"date": "2011-04-07", "close": 2.84751, "volume": 3058661.0}, {"date": "2011-04-08", "close": 2.8285266, "volume": 3894935.0}, {"date": "2011-04-11", "close": 2.752593, "volume": 2765541.0}, {"date": "2011-04-12", "close": 2.7051345, "volume": 2371923.0}, {"date": "2011-04-13", "close": 2.7431013, "volume": 4661445.0}, {"date": "2011-04-14", "close": 2.7241179, "volume": 3484365.0}, {"date": "2011-04-15", "close": 2.7051345, "volume": 3336756.0}, {"date": "2011-04-18", "close": 2.7051345, "volume": 2238360.0}, {"date": "2011-04-19", "close": 2.6861511, "volume": 2764512.0}, {"date": "2011-04-20", "close": 2.7051345, "volume": 1832901.0}, {"date": "2011-04-21", "close": 2.6766594, "volume": 3720387.0}, {"date": "2011-04-27", "close": 2.6481843, "volume": 3896994.0}, {"date": "2011-04-28", "close": 2.5912341, "volume": 9649367.0}, {"date": "2011-04-29", "close": 2.5437756, "volume": 5029797.0}, {"date": "2011-05-02", "close": 2.5532673, "volume": 3562251.0}, {"date": "2011-05-03", "close": 2.5532673, "volume": 3068530.0}, {"date": "2011-05-04", "close": 2.5342839, "volume": 3883114.0}, {"date": "2011-05-05", "close": 2.5058088, "volume": 2448910.0}, {"date": "2011-05-06", "close": 2.5058088, "volume": 3361169.0}, {"date": "2011-05-09", "close": 2.5247922, "volume": 2601849.0}, {"date": "2011-05-10", "close": 2.5153005, "volume": 1564487.0}, {"date": "2011-05-11", "close": 2.5437756, "volume": 4564949.0}, {"date": "2011-05-12", "close": 2.5247922, "volume": 5414630.0}, {"date": "2011-05-13", "close": 2.5153005, "volume": 5157803.0}, {"date": "2011-05-16", "close": 2.467842, "volume": 4717011.0}, {"date": "2011-05-17", "close": 2.4298752, "volume": 5461924.0}, {"date": "2011-05-18", "close": 2.3824167, "volume": 7091288.0}, {"date": "2011-05-19", "close": 2.4108918, "volume": 21824445.0}, {"date": "2011-05-20", "close": 2.372925, "volume": 4025278.0}, {"date": "2011-05-23", "close": 2.3254665, "volume": 2553547.0}, {"date": "2011-05-24", "close": 2.2874997, "volume": 3398602.0}, {"date": "2011-05-25", "close": 2.3254665, "volume": 7124124.0}, {"date": "2011-05-26", "close": 2.372925, "volume": 5715326.0}, {"date": "2011-05-27", "close": 2.3824167, "volume": 2721968.0}, {"date": "2011-05-30", "close": 2.3824167, "volume": 2903626.0}, {"date": "2011-05-31", "close": 2.3824167, "volume": 2721333.0}, {"date": "2011-06-01", "close": 2.3824167, "volume": 2425459.0}, {"date": "2011-06-02", "close": 2.3539416, "volume": 7886355.0}, {"date": "2011-06-03", "close": 2.372925, "volume": 7466961.0}, {"date": "2011-06-06", "close": 2.3539416, "volume": 5281506.0}, {"date": "2011-06-07", "close": 2.372925, "volume": 6595411.0}, {"date": "2011-06-08", "close": 2.3444499, "volume": 3990440.0}, {"date": "2011-06-09", "close": 2.3539416, "volume": 3353584.0}, {"date": "2011-06-10", "close": 2.372925, "volume": 1205846.0}, {"date": "2011-06-14", "close": 2.3634333, "volume": 2889934.0}, {"date": "2011-06-15", "close": 2.3349582, "volume": 4150599.0}, {"date": "2011-06-16", "close": 2.3064831, "volume": 4270195.0}, {"date": "2011-06-17", "close": 2.3349582, "volume": 2330263.0}, {"date": "2011-06-20", "close": 2.3254665, "volume": 1550337.0}, {"date": "2011-06-21", "close": 2.3254665, "volume": 2018560.0}, {"date": "2011-06-22", "close": 2.3349582, "volume": 1084203.0}, {"date": "2011-06-23", "close": 2.3444499, "volume": 2715016.0}, {"date": "2011-06-24", "close": 2.3539416, "volume": 2071528.0}, {"date": "2011-06-27", "close": 2.3254665, "volume": 1588198.0}, {"date": "2011-06-28", "close": 2.3349582, "volume": 3250245.0}, {"date": "2011-06-29", "close": 2.3349582, "volume": 3139663.0}, {"date": "2011-06-30", "close": 2.3634333, "volume": 3049319.0}, {"date": "2011-07-01", "close": 2.3159748, "volume": 2150306.0}, {"date": "2011-07-04", "close": 2.2969914, "volume": 3732189.0}, {"date": "2011-07-05", "close": 2.2874997, "volume": 1813640.0}, {"date": "2011-07-06", "close": 2.3349582, "volume": 4348087.0}, {"date": "2011-07-07", "close": 2.372925, "volume": 3238265.0}, {"date": "2011-07-08", "close": 2.4108918, "volume": 2318002.0}, {"date": "2011-07-11", "close": 2.3539416, "volume": 2724053.0}, {"date": "2011-07-12", "close": 2.3444499, "volume": 2277083.0}, {"date": "2011-07-13", "close": 2.2874997, "volume": 4593613.0}, {"date": "2011-07-14", "close": 2.183091, "volume": 6629474.0}, {"date": "2011-07-15", "close": 2.1546159, "volume": 4865303.0}, {"date": "2011-07-18", "close": 2.1356325, "volume": 2426798.0}, {"date": "2011-07-19", "close": 2.1546159, "volume": 4941969.0}, {"date": "2011-07-20", "close": 2.2495329, "volume": 3607240.0}, {"date": "2011-07-21", "close": 2.2305495, "volume": 3769121.0}, {"date": "2011-07-22", "close": 2.2210578, "volume": 7950038.0}, {"date": "2011-07-25", "close": 2.2020744, "volume": 3348720.0}, {"date": "2011-07-26", "close": 2.1925827, "volume": 4648851.0}, {"date": "2011-07-27", "close": 2.1356325, "volume": 13398248.0}, {"date": "2011-07-28", "close": 2.0786823, "volume": 7593412.0}, {"date": "2011-07-29", "close": 2.0691906, "volume": 5304500.0}, {"date": "2011-08-01", "close": 2.1071574, "volume": 1843722.0}, {"date": "2011-08-02", "close": 2.0407155, "volume": 3598291.0}, {"date": "2011-08-03", "close": 1.993257, "volume": 3951497.0}, {"date": "2011-08-04", "close": 1.9363068, "volume": 4729518.0}, {"date": "2011-08-05", "close": 1.8603732, "volume": 7301157.0}, {"date": "2011-08-08", "close": 1.7654562, "volume": 8803937.0}, {"date": "2011-08-09", "close": 1.708506, "volume": 16457722.0}, {"date": "2011-08-10", "close": 1.8603732, "volume": 12372732.0}, {"date": "2011-08-11", "close": 1.8603732, "volume": 6872459.0}, {"date": "2011-08-12", "close": 1.8508815, "volume": 5064921.0}, {"date": "2011-08-15", "close": 1.9078317, "volume": 3440705.0}, {"date": "2011-08-16", "close": 1.8793566, "volume": 7260943.0}, {"date": "2011-08-17", "close": 1.84613565, "volume": 10894915.0}, {"date": "2011-08-18", "close": 1.8224064, "volume": 6864485.0}, {"date": "2011-08-19", "close": 1.7464728, "volume": 4445677.0}, {"date": "2011-08-22", "close": 1.7559645, "volume": 5255372.0}, {"date": "2011-08-23", "close": 1.803423, "volume": 6540413.0}, {"date": "2011-08-24", "close": 1.85562735, "volume": 5114317.0}, {"date": "2011-08-25", "close": 1.9268151, "volume": 14382708.0}, {"date": "2011-08-26", "close": 1.9173234, "volume": 5165775.0}, {"date": "2011-08-29", "close": 1.9268151, "volume": 2932604.0}, {"date": "2011-08-30", "close": 1.89834, "volume": 10350006.0}, {"date": "2011-08-31", "close": 1.9647819, "volume": 5076390.0}, {"date": "2011-09-01", "close": 1.9647819, "volume": 7458717.0}, {"date": "2011-09-02", "close": 1.9363068, "volume": 6963841.0}, {"date": "2011-09-05", "close": 1.9173234, "volume": 2879604.0}, {"date": "2011-09-06", "close": 1.89359415, "volume": 3521853.0}, {"date": "2011-09-07", "close": 1.9552902, "volume": 2467935.0}, {"date": "2011-09-08", "close": 2.0122404, "volume": 3505975.0}, {"date": "2011-09-09", "close": 2.0502072, "volume": 3746562.0}, {"date": "2011-09-12", "close": 1.9647819, "volume": 3648281.0}, {"date": "2011-09-13", "close": 1.9837653, "volume": 2103751.0}, {"date": "2011-09-14", "close": 1.9457985, "volume": 3211001.0}, {"date": "2011-09-15", "close": 1.9363068, "volume": 4828880.0}, {"date": "2011-09-16", "close": 1.9457985, "volume": 4232056.0}, {"date": "2011-09-19", "close": 1.89834, "volume": 2896402.0}, {"date": "2011-09-20", "close": 1.8793566, "volume": 1464544.0}, {"date": "2011-09-21", "close": 1.9457985, "volume": 1988342.0}, {"date": "2011-09-22", "close": 1.9078317, "volume": 2189788.0}, {"date": "2011-09-23", "close": 1.89834, "volume": 1666528.0}, {"date": "2011-09-26", "close": 1.8888483, "volume": 2282316.0}, {"date": "2011-09-27", "close": 1.9647819, "volume": 2665870.0}, {"date": "2011-09-28", "close": 2.0312238, "volume": 2553663.0}, {"date": "2011-09-29", "close": 2.0407155, "volume": 2322649.0}, {"date": "2011-09-30", "close": 2.0502072, "volume": 4594792.0}, {"date": "2011-10-03", "close": 2.0122404, "volume": 1613357.0}, {"date": "2011-10-04", "close": 2.0312238, "volume": 3465413.0}, {"date": "2011-10-05", "close": 2.0691906, "volume": 3420621.0}, {"date": "2011-10-06", "close": 2.1071574, "volume": 5064846.0}, {"date": "2011-10-07", "close": 2.1451242, "volume": 4621334.0}, {"date": "2011-10-10", "close": 2.1451242, "volume": 2769088.0}, {"date": "2011-10-11", "close": 2.1451242, "volume": 1574876.0}, {"date": "2011-10-12", "close": 2.1451242, "volume": 5711001.0}, {"date": "2011-10-13", "close": 2.1261408, "volume": 3981665.0}, {"date": "2011-10-14", "close": 2.0976657, "volume": 2437624.0}, {"date": "2011-10-17", "close": 2.1356325, "volume": 3293828.0}, {"date": "2011-10-18", "close": 2.0596989, "volume": 2565505.0}, {"date": "2011-10-19", "close": 2.0976657, "volume": 1900051.0}, {"date": "2011-10-20", "close": 2.0976657, "volume": 2417194.0}, {"date": "2011-10-21", "close": 2.0976657, "volume": 1324333.0}, {"date": "2011-10-24", "close": 2.183091, "volume": 1918563.0}, {"date": "2011-10-25", "close": 2.1641076, "volume": 3436115.0}, {"date": "2011-10-26", "close": 2.1166491, "volume": 11325775.0}, {"date": "2011-10-27", "close": 2.1451242, "volume": 7617507.0}, {"date": "2011-10-28", "close": 2.0502072, "volume": 9937590.0}, {"date": "2011-10-31", "close": 2.0596989, "volume": 4868518.0}, {"date": "2011-11-01", "close": 1.9837653, "volume": 8862382.0}, {"date": "2011-11-02", "close": 1.9363068, "volume": 5084676.0}, {"date": "2011-11-03", "close": 1.9363068, "volume": 2636616.0}, {"date": "2011-11-04", "close": 1.9363068, "volume": 2230507.0}, {"date": "2011-11-07", "close": 1.9457985, "volume": 2164812.0}, {"date": "2011-11-08", "close": 2.0122404, "volume": 2970601.0}, {"date": "2011-11-09", "close": 2.0786823, "volume": 3298914.0}, {"date": "2011-11-10", "close": 2.0407155, "volume": 3714198.0}, {"date": "2011-11-11", "close": 2.0976657, "volume": 2139562.0}, {"date": "2011-11-14", "close": 2.0596989, "volume": 4076202.0}, {"date": "2011-11-15", "close": 2.0502072, "volume": 1880275.0}, {"date": "2011-11-16", "close": 2.0596989, "volume": 1895225.0}, {"date": "2011-11-17", "close": 2.0502072, "volume": 1601239.0}, {"date": "2011-11-18", "close": 1.9742736, "volume": 1370451.0}, {"date": "2011-11-21", "close": 1.9647819, "volume": 3879912.0}, {"date": "2011-11-22", "close": 1.9457985, "volume": 3857286.0}, {"date": "2011-11-23", "close": 1.9173234, "volume": 1438244.0}, {"date": "2011-11-24", "close": 1.9173234, "volume": 3185178.0}, {"date": "2011-11-25", "close": 1.88410245, "volume": 2704416.0}, {"date": "2011-11-28", "close": 1.9268151, "volume": 1423491.0}, {"date": "2011-11-29", "close": 1.9457985, "volume": 2291054.0}, {"date": "2011-11-30", "close": 1.993257, "volume": 1921000.0}, {"date": "2011-12-01", "close": 2.0217321, "volume": 2767835.0}, {"date": "2011-12-02", "close": 2.0596989, "volume": 1450305.0}, {"date": "2011-12-05", "close": 2.0502072, "volume": 2540641.0}, {"date": "2011-12-06", "close": 2.0407155, "volume": 2849937.0}, {"date": "2011-12-07", "close": 2.0407155, "volume": 2999377.0}, {"date": "2011-12-08", "close": 2.0027487, "volume": 2972472.0}, {"date": "2011-12-09", "close": 1.9837653, "volume": 1934843.0}, {"date": "2011-12-12", "close": 1.9837653, "volume": 990259.0}, {"date": "2011-12-13", "close": 1.9742736, "volume": 1177883.0}, {"date": "2011-12-14", "close": 1.9742736, "volume": 1669481.0}, {"date": "2011-12-15", "close": 1.993257, "volume": 2846222.0}, {"date": "2011-12-16", "close": 1.85562735, "volume": 13450587.0}, {"date": "2011-12-19", "close": 1.69426845, "volume": 5735380.0}, {"date": "2011-12-20", "close": 1.72274355, "volume": 2958828.0}, {"date": "2011-12-21", "close": 1.7844396, "volume": 2577390.0}, {"date": "2011-12-22", "close": 1.74172695, "volume": 9957309.0}, {"date": "2011-12-23", "close": 1.7559645, "volume": 1706691.0}, {"date": "2011-12-28", "close": 1.7179977, "volume": 3456459.0}, {"date": "2011-12-29", "close": 1.72274355, "volume": 1245039.0}, {"date": "2011-12-30", "close": 1.74172695, "volume": 666323.0}, {"date": "2012-01-03", "close": 1.72274355, "volume": 4022935.0}, {"date": "2012-01-04", "close": 1.7844396, "volume": 2139300.0}, {"date": "2012-01-05", "close": 1.7654562, "volume": 4184536.0}, {"date": "2012-01-06", "close": 1.7559645, "volume": 1613131.0}, {"date": "2012-01-09", "close": 1.7654562, "volume": 2441859.0}, {"date": "2012-01-10", "close": 1.82715225, "volume": 3707455.0}, {"date": "2012-01-11", "close": 1.85562735, "volume": 4315188.0}, {"date": "2012-01-12", "close": 1.8793566, "volume": 4626134.0}, {"date": "2012-01-13", "close": 1.87461075, "volume": 2464549.0}, {"date": "2012-01-16", "close": 1.8698649, "volume": 3249539.0}, {"date": "2012-01-17", "close": 1.8888483, "volume": 3348514.0}, {"date": "2012-01-18", "close": 1.87461075, "volume": 1766758.0}, {"date": "2012-01-19", "close": 1.9173234, "volume": 3483205.0}, {"date": "2012-01-20", "close": 1.9268151, "volume": 1614939.0}, {"date": "2012-01-23", "close": 1.9457985, "volume": 2401299.0}, {"date": "2012-01-24", "close": 1.9363068, "volume": 1861793.0}, {"date": "2012-01-25", "close": 1.9268151, "volume": 2064956.0}, {"date": "2012-01-27", "close": 1.89834, "volume": 1464945.0}, {"date": "2012-01-30", "close": 1.9457985, "volume": 1790461.0}, {"date": "2012-01-31", "close": 1.9552902, "volume": 5837663.0}, {"date": "2012-02-01", "close": 1.9363068, "volume": 1510866.0}, {"date": "2012-02-02", "close": 1.9363068, "volume": 3202164.0}, {"date": "2012-02-03", "close": 1.9268151, "volume": 2305003.0}, {"date": "2012-02-06", "close": 1.9647819, "volume": 1764600.0}, {"date": "2012-02-07", "close": 1.9837653, "volume": 4736511.0}, {"date": "2012-02-08", "close": 1.9647819, "volume": 8996197.0}, {"date": "2012-02-09", "close": 1.9742736, "volume": 6025570.0}, {"date": "2012-02-10", "close": 1.9552902, "volume": 1503343.0}, {"date": "2012-02-13", "close": 1.9647819, "volume": 1132278.0}, {"date": "2012-02-14", "close": 1.8793566, "volume": 8503731.0}, {"date": "2012-02-15", "close": 1.8698649, "volume": 3073239.0}, {"date": "2012-02-16", "close": 1.87461075, "volume": 2595910.0}, {"date": "2012-02-17", "close": 1.9078317, "volume": 1209712.0}, {"date": "2012-02-20", "close": 1.9552902, "volume": 2561379.0}, {"date": "2012-02-21", "close": 2.0122404, "volume": 4459804.0}, {"date": "2012-02-22", "close": 2.0312238, "volume": 3709065.0}, {"date": "2012-02-23", "close": 2.0027487, "volume": 1283358.0}, {"date": "2012-02-24", "close": 2.0407155, "volume": 2414045.0}, {"date": "2012-02-27", "close": 2.0407155, "volume": 2842194.0}, {"date": "2012-02-28", "close": 2.0502072, "volume": 1715274.0}, {"date": "2012-02-29", "close": 1.9647819, "volume": 10326005.0}, {"date": "2012-03-01", "close": 1.9173234, "volume": 8134003.0}, {"date": "2012-03-02", "close": 1.8793566, "volume": 3037092.0}, {"date": "2012-03-05", "close": 1.8793566, "volume": 1379423.0}, {"date": "2012-03-06", "close": 1.8603732, "volume": 2550976.0}, {"date": "2012-03-07", "close": 1.8224064, "volume": 2352881.0}, {"date": "2012-03-08", "close": 1.8508815, "volume": 3515876.0}, {"date": "2012-03-09", "close": 1.8413898, "volume": 1934644.0}, {"date": "2012-03-12", "close": 1.8224064, "volume": 3177598.0}, {"date": "2012-03-13", "close": 1.8129147, "volume": 4796759.0}, {"date": "2012-03-14", "close": 1.82715225, "volume": 5514444.0}, {"date": "2012-03-15", "close": 1.8413898, "volume": 4727096.0}, {"date": "2012-03-16", "close": 1.8508815, "volume": 2929234.0}, {"date": "2012-03-19", "close": 1.8508815, "volume": 3432906.0}, {"date": "2012-03-20", "close": 1.82715225, "volume": 3071799.0}, {"date": "2012-03-21", "close": 1.80816885, "volume": 2530249.0}, {"date": "2012-03-22", "close": 1.8318981, "volume": 3507900.0}, {"date": "2012-03-23", "close": 1.84613565, "volume": 1731844.0}, {"date": "2012-03-26", "close": 1.8318981, "volume": 1472393.0}, {"date": "2012-03-27", "close": 1.87461075, "volume": 4931947.0}, {"date": "2012-03-28", "close": 1.89834, "volume": 3748931.0}, {"date": "2012-03-29", "close": 1.9078317, "volume": 1805396.0}, {"date": "2012-03-30", "close": 1.9078317, "volume": 4526138.0}, {"date": "2012-04-02", "close": 1.8793566, "volume": 7757660.0}, {"date": "2012-04-03", "close": 1.8698649, "volume": 2628676.0}, {"date": "2012-04-04", "close": 1.8508815, "volume": 2279588.0}, {"date": "2012-04-05", "close": 1.76071035, "volume": 4719688.0}, {"date": "2012-04-10", "close": 1.7559645, "volume": 5587900.0}, {"date": "2012-04-11", "close": 1.7749479, "volume": 1911484.0}, {"date": "2012-04-12", "close": 1.81766055, "volume": 3033323.0}, {"date": "2012-04-13", "close": 1.83664395, "volume": 1918382.0}, {"date": "2012-04-16", "close": 1.8224064, "volume": 1519521.0}, {"date": "2012-04-17", "close": 1.84613565, "volume": 1569436.0}, {"date": "2012-04-18", "close": 1.8793566, "volume": 3156363.0}, {"date": "2012-04-19", "close": 1.89834, "volume": 2855618.0}, {"date": "2012-04-20", "close": 1.89359415, "volume": 1670221.0}, {"date": "2012-04-23", "close": 1.89359415, "volume": 2696879.0}, {"date": "2012-04-24", "close": 1.9268151, "volume": 5022657.0}, {"date": "2012-04-26", "close": 1.9647819, "volume": 3464758.0}, {"date": "2012-04-27", "close": 1.9173234, "volume": 3732342.0}, {"date": "2012-04-30", "close": 1.9173234, "volume": 2406035.0}, {"date": "2012-05-01", "close": 1.9457985, "volume": 2634822.0}, {"date": "2012-05-02", "close": 1.9647819, "volume": 2375691.0}, {"date": "2012-05-03", "close": 1.9363068, "volume": 8353297.0}, {"date": "2012-05-04", "close": 1.9078317, "volume": 6875414.0}, {"date": "2012-05-07", "close": 1.8603732, "volume": 7132376.0}, {"date": "2012-05-08", "close": 1.89359415, "volume": 2911711.0}, {"date": "2012-05-09", "close": 1.89834, "volume": 5718473.0}, {"date": "2012-05-10", "close": 1.89834, "volume": 3140137.0}, {"date": "2012-05-11", "close": 1.89359415, "volume": 2750510.0}, {"date": "2012-05-14", "close": 1.9173234, "volume": 1267243.0}, {"date": "2012-05-15", "close": 1.9363068, "volume": 3382276.0}, {"date": "2012-05-16", "close": 1.86511905, "volume": 2653200.0}, {"date": "2012-05-17", "close": 1.87461075, "volume": 2414241.0}, {"date": "2012-05-18", "close": 1.8318981, "volume": 5350294.0}, {"date": "2012-05-21", "close": 1.8413898, "volume": 2545488.0}, {"date": "2012-05-22", "close": 1.85562735, "volume": 2142271.0}, {"date": "2012-05-23", "close": 1.8413898, "volume": 1861894.0}, {"date": "2012-05-24", "close": 1.8318981, "volume": 1435398.0}, {"date": "2012-05-25", "close": 1.8508815, "volume": 1320632.0}, {"date": "2012-05-28", "close": 1.8698649, "volume": 1150053.0}, {"date": "2012-05-29", "close": 1.89834, "volume": 2051064.0}, {"date": "2012-05-30", "close": 1.9078317, "volume": 1049454.0}, {"date": "2012-05-31", "close": 1.8698649, "volume": 3401890.0}, {"date": "2012-06-01", "close": 1.82715225, "volume": 2736609.0}, {"date": "2012-06-04", "close": 1.78918545, "volume": 5216071.0}, {"date": "2012-06-05", "close": 1.7844396, "volume": 6002228.0}, {"date": "2012-06-06", "close": 1.7559645, "volume": 3156307.0}, {"date": "2012-06-07", "close": 1.7844396, "volume": 2738784.0}, {"date": "2012-06-08", "close": 1.77020205, "volume": 8011147.0}, {"date": "2012-06-12", "close": 1.803423, "volume": 5148364.0}, {"date": "2012-06-13", "close": 1.80816885, "volume": 1904287.0}, {"date": "2012-06-14", "close": 1.77969375, "volume": 1800404.0}, {"date": "2012-06-15", "close": 1.7654562, "volume": 2480109.0}, {"date": "2012-06-18", "close": 1.80816885, "volume": 1970551.0}, {"date": "2012-06-19", "close": 1.78918545, "volume": 1623306.0}, {"date": "2012-06-20", "close": 1.7939313, "volume": 3652544.0}, {"date": "2012-06-21", "close": 1.78918545, "volume": 3762022.0}, {"date": "2012-06-22", "close": 1.7749479, "volume": 2400693.0}, {"date": "2012-06-25", "close": 1.7844396, "volume": 1757462.0}, {"date": "2012-06-26", "close": 1.7749479, "volume": 4864829.0}, {"date": "2012-06-27", "close": 1.80816885, "volume": 2560069.0}, {"date": "2012-06-28", "close": 1.803423, "volume": 3095155.0}, {"date": "2012-06-29", "close": 1.8508815, "volume": 4499383.0}, {"date": "2012-07-02", "close": 1.83664395, "volume": 1243726.0}, {"date": "2012-07-03", "close": 1.84613565, "volume": 1178359.0}, {"date": "2012-07-04", "close": 1.8508815, "volume": 2484361.0}, {"date": "2012-07-05", "close": 1.86511905, "volume": 1124965.0}, {"date": "2012-07-06", "close": 1.8603732, "volume": 4380046.0}, {"date": "2012-07-09", "close": 1.8508815, "volume": 1429846.0}, {"date": "2012-07-10", "close": 1.8224064, "volume": 2403572.0}, {"date": "2012-07-11", "close": 1.81766055, "volume": 2035734.0}, {"date": "2012-07-12", "close": 1.8413898, "volume": 2133429.0}, {"date": "2012-07-13", "close": 1.83664395, "volume": 1164592.0}, {"date": "2012-07-16", "close": 1.83664395, "volume": 1014972.0}, {"date": "2012-07-17", "close": 1.8508815, "volume": 895843.0}, {"date": "2012-07-18", "close": 1.8508815, "volume": 833684.0}, {"date": "2012-07-19", "close": 1.9078317, "volume": 2174860.0}, {"date": "2012-07-20", "close": 1.993257, "volume": 2893324.0}, {"date": "2012-07-23", "close": 1.9363068, "volume": 1628638.0}, {"date": "2012-07-24", "close": 1.9078317, "volume": 2102198.0}, {"date": "2012-07-25", "close": 1.8698649, "volume": 4456675.0}, {"date": "2012-07-26", "close": 1.8793566, "volume": 3517665.0}, {"date": "2012-07-27", "close": 1.88410245, "volume": 4237744.0}, {"date": "2012-07-30", "close": 1.8888483, "volume": 1479485.0}, {"date": "2012-07-31", "close": 1.89834, "volume": 1750215.0}, {"date": "2012-08-01", "close": 1.89834, "volume": 1946841.0}, {"date": "2012-08-02", "close": 1.89834, "volume": 3347959.0}, {"date": "2012-08-03", "close": 1.8698649, "volume": 1811866.0}, {"date": "2012-08-06", "close": 1.87461075, "volume": 1987719.0}, {"date": "2012-08-07", "close": 1.8318981, "volume": 4230790.0}, {"date": "2012-08-08", "close": 1.803423, "volume": 8583503.0}, {"date": "2012-08-09", "close": 1.82715225, "volume": 5154070.0}, {"date": "2012-08-10", "close": 1.8413898, "volume": 1832632.0}, {"date": "2012-08-13", "close": 1.84613565, "volume": 1042954.0}, {"date": "2012-08-14", "close": 1.8793566, "volume": 2383162.0}, {"date": "2012-08-15", "close": 1.89834, "volume": 3824597.0}, {"date": "2012-08-16", "close": 1.9268151, "volume": 3093263.0}, {"date": "2012-08-17", "close": 1.9552902, "volume": 4123036.0}, {"date": "2012-08-20", "close": 1.9457985, "volume": 1289848.0}, {"date": "2012-08-21", "close": 1.9363068, "volume": 3275169.0}, {"date": "2012-08-22", "close": 2.0027487, "volume": 5720988.0}, {"date": "2012-08-23", "close": 1.993257, "volume": 2390494.0}, {"date": "2012-08-24", "close": 2.0027487, "volume": 1698965.0}, {"date": "2012-08-27", "close": 2.0122404, "volume": 1608892.0}, {"date": "2012-08-28", "close": 2.0407155, "volume": 1968009.0}, {"date": "2012-08-29", "close": 1.9742736, "volume": 6802917.0}, {"date": "2012-08-30", "close": 1.993257, "volume": 3192887.0}, {"date": "2012-08-31", "close": 1.9457985, "volume": 3508310.0}, {"date": "2012-09-03", "close": 1.9268151, "volume": 2445944.0}, {"date": "2012-09-04", "close": 1.9078317, "volume": 3577683.0}, {"date": "2012-09-05", "close": 1.8888483, "volume": 4189919.0}, {"date": "2012-09-06", "close": 1.8888483, "volume": 4210573.0}, {"date": "2012-09-07", "close": 1.88410245, "volume": 4535854.0}, {"date": "2012-09-10", "close": 1.8888483, "volume": 1884347.0}, {"date": "2012-09-11", "close": 1.8793566, "volume": 2614911.0}, {"date": "2012-09-12", "close": 1.9173234, "volume": 3455183.0}, {"date": "2012-09-13", "close": 1.89834, "volume": 1855891.0}, {"date": "2012-09-14", "close": 1.8888483, "volume": 1326978.0}, {"date": "2012-09-17", "close": 1.8888483, "volume": 1836392.0}, {"date": "2012-09-18", "close": 1.89359415, "volume": 4309526.0}, {"date": "2012-09-19", "close": 1.89834, "volume": 2492518.0}, {"date": "2012-09-20", "close": 1.88410245, "volume": 3457435.0}, {"date": "2012-09-21", "close": 1.8508815, "volume": 6991160.0}, {"date": "2012-09-24", "close": 1.8508815, "volume": 2165762.0}, {"date": "2012-09-25", "close": 1.85562735, "volume": 1411354.0}, {"date": "2012-09-26", "close": 1.8508815, "volume": 627874.0}, {"date": "2012-09-27", "close": 1.84613565, "volume": 3345656.0}, {"date": "2012-09-28", "close": 1.8413898, "volume": 3998175.0}, {"date": "2012-10-01", "close": 1.8224064, "volume": 1364662.0}, {"date": "2012-10-02", "close": 1.8413898, "volume": 4210450.0}, {"date": "2012-10-03", "close": 1.8793566, "volume": 1491815.0}, {"date": "2012-10-04", "close": 1.86511905, "volume": 3148041.0}, {"date": "2012-10-05", "close": 1.86511905, "volume": 2128216.0}, {"date": "2012-10-08", "close": 1.8888483, "volume": 813654.0}, {"date": "2012-10-09", "close": 1.9173234, "volume": 1050140.0}, {"date": "2012-10-10", "close": 1.9078317, "volume": 4167570.0}, {"date": "2012-10-11", "close": 1.89834, "volume": 1545332.0}, {"date": "2012-10-12", "close": 1.8793566, "volume": 1185499.0}, {"date": "2012-10-15", "close": 1.8698649, "volume": 1600481.0}, {"date": "2012-10-16", "close": 1.8888483, "volume": 1867183.0}, {"date": "2012-10-17", "close": 1.9078317, "volume": 718331.0}, {"date": "2012-10-18", "close": 1.9457985, "volume": 1548600.0}, {"date": "2012-10-19", "close": 1.9078317, "volume": 2418507.0}, {"date": "2012-10-22", "close": 1.9078317, "volume": 2264298.0}, {"date": "2012-10-23", "close": 1.88410245, "volume": 1493792.0}, {"date": "2012-10-24", "close": 1.86511905, "volume": 1235345.0}, {"date": "2012-10-25", "close": 1.8888483, "volume": 916761.0}, {"date": "2012-10-26", "close": 1.87461075, "volume": 1410088.0}, {"date": "2012-10-29", "close": 1.8224064, "volume": 980910.0}, {"date": "2012-10-30", "close": 1.8129147, "volume": 1960727.0}, {"date": "2012-10-31", "close": 1.80816885, "volume": 4909932.0}, {"date": "2012-11-01", "close": 1.7844396, "volume": 3880504.0}, {"date": "2012-11-02", "close": 1.77020205, "volume": 3660723.0}, {"date": "2012-11-05", "close": 1.7559645, "volume": 2021656.0}, {"date": "2012-11-06", "close": 1.7559645, "volume": 3442687.0}, {"date": "2012-11-07", "close": 1.7179977, "volume": 9355702.0}, {"date": "2012-11-08", "close": 1.708506, "volume": 10108328.0}, {"date": "2012-11-09", "close": 1.72274355, "volume": 4348799.0}, {"date": "2012-11-12", "close": 1.75121865, "volume": 9735990.0}, {"date": "2012-11-13", "close": 1.7179977, "volume": 3594326.0}, {"date": "2012-11-14", "close": 1.7179977, "volume": 4071474.0}, {"date": "2012-11-15", "close": 1.6895226, "volume": 7279897.0}, {"date": "2012-11-16", "close": 1.69426845, "volume": 4051968.0}, {"date": "2012-11-19", "close": 1.708506, "volume": 2801991.0}, {"date": "2012-11-20", "close": 1.7464728, "volume": 2636936.0}, {"date": "2012-11-21", "close": 1.71325185, "volume": 1414368.0}, {"date": "2012-11-22", "close": 1.74172695, "volume": 1244569.0}, {"date": "2012-11-23", "close": 1.73223525, "volume": 540200.0}, {"date": "2012-11-26", "close": 1.75121865, "volume": 2452228.0}, {"date": "2012-11-27", "close": 1.7369811, "volume": 4125044.0}, {"date": "2012-11-28", "close": 1.7179977, "volume": 2106290.0}, {"date": "2012-11-29", "close": 1.708506, "volume": 5256789.0}, {"date": "2012-11-30", "close": 1.71325185, "volume": 2505549.0}, {"date": "2012-12-03", "close": 1.6990143, "volume": 4413099.0}, {"date": "2012-12-04", "close": 1.70376015, "volume": 2124684.0}, {"date": "2012-12-05", "close": 1.6895226, "volume": 3570327.0}, {"date": "2012-12-06", "close": 1.68477675, "volume": 2843369.0}, {"date": "2012-12-07", "close": 1.69426845, "volume": 5366217.0}, {"date": "2012-12-10", "close": 1.70376015, "volume": 1991582.0}, {"date": "2012-12-11", "close": 1.72274355, "volume": 3312631.0}, {"date": "2012-12-12", "close": 1.73223525, "volume": 2692189.0}, {"date": "2012-12-13", "close": 1.7939313, "volume": 5808025.0}, {"date": "2012-12-14", "close": 1.7559645, "volume": 2393115.0}, {"date": "2012-12-17", "close": 1.7654562, "volume": 2065881.0}, {"date": "2012-12-18", "close": 1.7559645, "volume": 3254816.0}, {"date": "2012-12-19", "close": 1.77969375, "volume": 1942509.0}, {"date": "2012-12-20", "close": 1.7749479, "volume": 3766669.0}, {"date": "2012-12-21", "close": 1.7464728, "volume": 5295555.0}, {"date": "2012-12-24", "close": 1.76071035, "volume": 669756.0}, {"date": "2012-12-27", "close": 1.78918545, "volume": 1576649.0}, {"date": "2012-12-28", "close": 1.82715225, "volume": 2356439.0}, {"date": "2012-12-31", "close": 1.803423, "volume": 817846.0}, {"date": "2013-01-02", "close": 1.8318981, "volume": 3119960.0}, {"date": "2013-01-03", "close": 1.8318981, "volume": 2114635.0}, {"date": "2013-01-04", "close": 1.82715225, "volume": 1022236.0}, {"date": "2013-01-07", "close": 1.81766055, "volume": 932528.0}, {"date": "2013-01-08", "close": 1.8508815, "volume": 1460267.0}, {"date": "2013-01-09", "close": 1.80816885, "volume": 2864180.0}, {"date": "2013-01-10", "close": 1.803423, "volume": 1398286.0}, {"date": "2013-01-11", "close": 1.7939313, "volume": 1055506.0}, {"date": "2013-01-14", "close": 1.77969375, "volume": 1650660.0}, {"date": "2013-01-15", "close": 1.803423, "volume": 2655889.0}, {"date": "2013-01-16", "close": 1.8129147, "volume": 1945619.0}, {"date": "2013-01-17", "close": 1.8603732, "volume": 5191559.0}, {"date": "2013-01-18", "close": 1.8698649, "volume": 2865128.0}, {"date": "2013-01-21", "close": 1.8793566, "volume": 1042187.0}, {"date": "2013-01-22", "close": 1.8793566, "volume": 1825344.0}, {"date": "2013-01-23", "close": 1.8603732, "volume": 2307994.0}, {"date": "2013-01-24", "close": 1.86511905, "volume": 4903448.0}, {"date": "2013-01-25", "close": 1.88410245, "volume": 2266677.0}, {"date": "2013-01-29", "close": 1.88410245, "volume": 3809010.0}, {"date": "2013-01-30", "close": 1.89359415, "volume": 3617426.0}, {"date": "2013-01-31", "close": 1.8603732, "volume": 4692775.0}, {"date": "2013-02-01", "close": 1.9268151, "volume": 2578864.0}, {"date": "2013-02-04", "close": 1.9268151, "volume": 2707913.0}, {"date": "2013-02-05", "close": 1.9647819, "volume": 4466488.0}, {"date": "2013-02-06", "close": 1.993257, "volume": 5116747.0}, {"date": "2013-02-07", "close": 2.0122404, "volume": 2764944.0}, {"date": "2013-02-08", "close": 2.088174, "volume": 2846119.0}, {"date": "2013-02-11", "close": 2.2115661, "volume": 5059667.0}, {"date": "2013-02-12", "close": 2.2115661, "volume": 6659875.0}, {"date": "2013-02-13", "close": 2.1735993, "volume": 3885644.0}, {"date": "2013-02-14", "close": 2.1735993, "volume": 5283756.0}, {"date": "2013-02-15", "close": 2.1735993, "volume": 2468339.0}, {"date": "2013-02-18", "close": 2.1641076, "volume": 2665337.0}, {"date": "2013-02-19", "close": 2.2210578, "volume": 3579491.0}, {"date": "2013-02-20", "close": 2.2495329, "volume": 12454933.0}, {"date": "2013-02-21", "close": 2.183091, "volume": 7999969.0}, {"date": "2013-02-22", "close": 2.2115661, "volume": 2943463.0}, {"date": "2013-02-25", "close": 2.2400412, "volume": 2157924.0}, {"date": "2013-02-26", "close": 2.1735993, "volume": 10014616.0}, {"date": "2013-02-27", "close": 2.1641076, "volume": 3569557.0}, {"date": "2013-02-28", "close": 2.3634333, "volume": 25621628.0}, {"date": "2013-03-01", "close": 2.4773337, "volume": 35446228.0}, {"date": "2013-03-04", "close": 2.4298752, "volume": 5087936.0}, {"date": "2013-03-05", "close": 2.4868254, "volume": 4123880.0}, {"date": "2013-03-06", "close": 2.5437756, "volume": 7191502.0}, {"date": "2013-03-07", "close": 2.5817424, "volume": 7614946.0}, {"date": "2013-03-08", "close": 2.6102175, "volume": 3102221.0}, {"date": "2013-03-11", "close": 2.6671677, "volume": 3491909.0}, {"date": "2013-03-12", "close": 2.6481843, "volume": 7757970.0}, {"date": "2013-03-13", "close": 2.6386926, "volume": 3596704.0}, {"date": "2013-03-14", "close": 2.6197092, "volume": 2517309.0}, {"date": "2013-03-15", "close": 2.6861511, "volume": 8389605.0}, {"date": "2013-03-18", "close": 2.657676, "volume": 2545612.0}, {"date": "2013-03-19", "close": 2.6386926, "volume": 4067453.0}, {"date": "2013-03-20", "close": 2.657676, "volume": 2732099.0}, {"date": "2013-03-21", "close": 2.6292009, "volume": 2629553.0}, {"date": "2013-03-22", "close": 2.6197092, "volume": 1696239.0}, {"date": "2013-03-25", "close": 2.6481843, "volume": 1705900.0}, {"date": "2013-03-26", "close": 2.6102175, "volume": 1388808.0}, {"date": "2013-03-27", "close": 2.6481843, "volume": 2513387.0}, {"date": "2013-03-28", "close": 2.5912341, "volume": 5682976.0}, {"date": "2013-04-02", "close": 2.6007258, "volume": 2809581.0}, {"date": "2013-04-03", "close": 2.6386926, "volume": 3808754.0}, {"date": "2013-04-04", "close": 2.7051345, "volume": 3438947.0}, {"date": "2013-04-05", "close": 2.6671677, "volume": 2216055.0}, {"date": "2013-04-08", "close": 2.5247922, "volume": 3972874.0}, {"date": "2013-04-09", "close": 2.5153005, "volume": 7225646.0}, {"date": "2013-04-10", "close": 2.4488586, "volume": 6627472.0}, {"date": "2013-04-11", "close": 2.4963171, "volume": 1833293.0}, {"date": "2013-04-12", "close": 2.4488586, "volume": 1354559.0}, {"date": "2013-04-15", "close": 2.4963171, "volume": 1897304.0}, {"date": "2013-04-16", "close": 2.5153005, "volume": 2388214.0}, {"date": "2013-04-17", "close": 2.6102175, "volume": 2929937.0}, {"date": "2013-04-18", "close": 2.657676, "volume": 4822815.0}, {"date": "2013-04-19", "close": 2.6007258, "volume": 2270560.0}, {"date": "2013-04-22", "close": 2.562759, "volume": 3261310.0}, {"date": "2013-04-23", "close": 2.7146262, "volume": 2249456.0}, {"date": "2013-04-24", "close": 2.8285266, "volume": 6331052.0}, {"date": "2013-04-26", "close": 2.7620847, "volume": 3036934.0}, {"date": "2013-04-29", "close": 2.8190349, "volume": 3450264.0}, {"date": "2013-04-30", "close": 2.84751, "volume": 3061763.0}, {"date": "2013-05-01", "close": 2.752593, "volume": 2075741.0}, {"date": "2013-05-02", "close": 2.6481843, "volume": 7736013.0}, {"date": "2013-05-03", "close": 2.752593, "volume": 3529840.0}, {"date": "2013-05-06", "close": 2.7051345, "volume": 1453257.0}, {"date": "2013-05-07", "close": 2.7241179, "volume": 2879662.0}, {"date": "2013-05-08", "close": 2.7336096, "volume": 3436230.0}, {"date": "2013-05-09", "close": 2.7336096, "volume": 2676592.0}, {"date": "2013-05-10", "close": 2.7336096, "volume": 1196267.0}, {"date": "2013-05-13", "close": 2.7146262, "volume": 1065027.0}, {"date": "2013-05-14", "close": 2.7146262, "volume": 1497899.0}, {"date": "2013-05-15", "close": 2.6481843, "volume": 1969568.0}, {"date": "2013-05-16", "close": 2.6007258, "volume": 2318974.0}, {"date": "2013-05-17", "close": 2.5912341, "volume": 3548568.0}, {"date": "2013-05-20", "close": 2.5912341, "volume": 1316802.0}, {"date": "2013-05-21", "close": 2.5532673, "volume": 2767917.0}, {"date": "2013-05-22", "close": 2.5153005, "volume": 9205462.0}, {"date": "2013-05-23", "close": 2.467842, "volume": 2931207.0}, {"date": "2013-05-24", "close": 2.4203835, "volume": 3076014.0}, {"date": "2013-05-27", "close": 2.4203835, "volume": 1383928.0}, {"date": "2013-05-28", "close": 2.4393669, "volume": 1632157.0}, {"date": "2013-05-29", "close": 2.4108918, "volume": 1677161.0}, {"date": "2013-05-30", "close": 2.4108918, "volume": 1589490.0}, {"date": "2013-05-31", "close": 2.3824167, "volume": 3246005.0}, {"date": "2013-06-03", "close": 2.3634333, "volume": 2589855.0}, {"date": "2013-06-04", "close": 2.467842, "volume": 3369365.0}, {"date": "2013-06-05", "close": 2.4014001, "volume": 2336345.0}, {"date": "2013-06-06", "close": 2.372925, "volume": 3180044.0}, {"date": "2013-06-07", "close": 2.3539416, "volume": 1933557.0}, {"date": "2013-06-11", "close": 2.3444499, "volume": 2545441.0}, {"date": "2013-06-12", "close": 2.3064831, "volume": 2484305.0}, {"date": "2013-06-13", "close": 2.2400412, "volume": 4714485.0}, {"date": "2013-06-14", "close": 2.372925, "volume": 1889571.0}, {"date": "2013-06-17", "close": 2.3634333, "volume": 1924663.0}, {"date": "2013-06-18", "close": 2.372925, "volume": 2319089.0}, {"date": "2013-06-19", "close": 2.372925, "volume": 1817435.0}, {"date": "2013-06-20", "close": 2.3539416, "volume": 2150227.0}, {"date": "2013-06-21", "close": 2.3254665, "volume": 1537772.0}, {"date": "2013-06-24", "close": 2.3634333, "volume": 1619104.0}, {"date": "2013-06-25", "close": 2.3539416, "volume": 2087510.0}, {"date": "2013-06-26", "close": 2.3634333, "volume": 2006033.0}, {"date": "2013-06-27", "close": 2.4488586, "volume": 2458528.0}, {"date": "2013-06-28", "close": 2.4203835, "volume": 1932453.0}, {"date": "2013-07-01", "close": 2.3064831, "volume": 1641820.0}, {"date": "2013-07-02", "close": 2.3254665, "volume": 2862525.0}, {"date": "2013-07-03", "close": 2.2590246, "volume": 1692753.0}, {"date": "2013-07-04", "close": 2.2874997, "volume": 1117741.0}, {"date": "2013-07-05", "close": 2.3159748, "volume": 657403.0}, {"date": "2013-07-08", "close": 2.3159748, "volume": 629403.0}, {"date": "2013-07-09", "close": 2.372925, "volume": 2218389.0}, {"date": "2013-07-10", "close": 2.3159748, "volume": 2141141.0}, {"date": "2013-07-11", "close": 2.3444499, "volume": 1269387.0}, {"date": "2013-07-12", "close": 2.3444499, "volume": 1595154.0}, {"date": "2013-07-15", "close": 2.372925, "volume": 2217551.0}, {"date": "2013-07-16", "close": 2.3634333, "volume": 1683510.0}, {"date": "2013-07-17", "close": 2.372925, "volume": 2451125.0}, {"date": "2013-07-18", "close": 2.372925, "volume": 883660.0}, {"date": "2013-07-19", "close": 2.3444499, "volume": 1091256.0}, {"date": "2013-07-22", "close": 2.3919084, "volume": 754372.0}, {"date": "2013-07-23", "close": 2.4488586, "volume": 2226062.0}, {"date": "2013-07-24", "close": 2.4868254, "volume": 1649571.0}, {"date": "2013-07-25", "close": 2.4868254, "volume": 1686778.0}, {"date": "2013-07-26", "close": 2.5153005, "volume": 1234945.0}, {"date": "2013-07-29", "close": 2.5342839, "volume": 1227604.0}, {"date": "2013-07-30", "close": 2.5247922, "volume": 1772780.0}, {"date": "2013-07-31", "close": 2.5247922, "volume": 1850791.0}, {"date": "2013-08-01", "close": 2.6197092, "volume": 3856901.0}, {"date": "2013-08-02", "close": 2.6102175, "volume": 2230397.0}, {"date": "2013-08-05", "close": 2.6292009, "volume": 916041.0}, {"date": "2013-08-06", "close": 2.6292009, "volume": 2705269.0}, {"date": "2013-08-07", "close": 2.5532673, "volume": 1828956.0}, {"date": "2013-08-08", "close": 2.6671677, "volume": 1974034.0}, {"date": "2013-08-09", "close": 2.657676, "volume": 1115902.0}, {"date": "2013-08-12", "close": 2.6956428, "volume": 1423125.0}, {"date": "2013-08-13", "close": 2.6956428, "volume": 1487996.0}, {"date": "2013-08-14", "close": 2.7146262, "volume": 2236620.0}, {"date": "2013-08-15", "close": 2.7051345, "volume": 1999536.0}, {"date": "2013-08-16", "close": 2.6671677, "volume": 3256184.0}, {"date": "2013-08-19", "close": 2.6671677, "volume": 1829974.0}, {"date": "2013-08-20", "close": 2.657676, "volume": 2121908.0}, {"date": "2013-08-21", "close": 2.6671677, "volume": 2830614.0}, {"date": "2013-08-22", "close": 2.7146262, "volume": 2915087.0}, {"date": "2013-08-23", "close": 2.7715764, "volume": 3225066.0}, {"date": "2013-08-26", "close": 2.7810681, "volume": 1718546.0}, {"date": "2013-08-27", "close": 2.752593, "volume": 887073.0}, {"date": "2013-08-28", "close": 2.7336096, "volume": 1399647.0}, {"date": "2013-08-29", "close": 2.7336096, "volume": 1881133.0}, {"date": "2013-08-30", "close": 2.8570017, "volume": 3310812.0}, {"date": "2013-09-02", "close": 2.8759851, "volume": 3572547.0}, {"date": "2013-09-03", "close": 2.84751, "volume": 3281947.0}, {"date": "2013-09-04", "close": 2.8380183, "volume": 2711656.0}, {"date": "2013-09-05", "close": 2.8380183, "volume": 3913907.0}, {"date": "2013-09-06", "close": 2.9329353, "volume": 4500978.0}, {"date": "2013-09-09", "close": 2.9234436, "volume": 1690396.0}, {"date": "2013-09-10", "close": 2.9519187, "volume": 8190473.0}, {"date": "2013-09-11", "close": 3.0183606, "volume": 7450721.0}, {"date": "2013-09-12", "close": 3.0183606, "volume": 6625942.0}, {"date": "2013-09-13", "close": 3.0088689, "volume": 2030207.0}, {"date": "2013-09-16", "close": 3.0183606, "volume": 1743916.0}, {"date": "2013-09-17", "close": 3.0278523, "volume": 2289769.0}, {"date": "2013-09-18", "close": 3.0563274, "volume": 1874171.0}, {"date": "2013-09-19", "close": 3.1417527, "volume": 3203804.0}, {"date": "2013-09-20", "close": 3.0942942, "volume": 2689145.0}, {"date": "2013-09-23", "close": 3.1227693, "volume": 1685909.0}, {"date": "2013-09-24", "close": 3.1037859, "volume": 1198551.0}, {"date": "2013-09-25", "close": 3.1037859, "volume": 1524887.0}, {"date": "2013-09-26", "close": 3.0848025, "volume": 1947536.0}, {"date": "2013-09-27", "close": 3.0753108, "volume": 2850773.0}, {"date": "2013-09-30", "close": 3.0183606, "volume": 2731985.0}, {"date": "2013-10-01", "close": 3.0848025, "volume": 2488263.0}, {"date": "2013-10-02", "close": 3.0942942, "volume": 1024740.0}, {"date": "2013-10-03", "close": 3.0942942, "volume": 958483.0}, {"date": "2013-10-04", "close": 3.0848025, "volume": 1262090.0}, {"date": "2013-10-07", "close": 3.0563274, "volume": 961161.0}, {"date": "2013-10-08", "close": 3.0278523, "volume": 2381695.0}, {"date": "2013-10-09", "close": 2.9993772, "volume": 1801931.0}, {"date": "2013-10-10", "close": 2.9803938, "volume": 2082436.0}, {"date": "2013-10-11", "close": 2.9709021, "volume": 2229108.0}, {"date": "2013-10-14", "close": 2.9803938, "volume": 1858343.0}, {"date": "2013-10-15", "close": 2.9993772, "volume": 1665480.0}, {"date": "2013-10-16", "close": 3.037344, "volume": 1444352.0}, {"date": "2013-10-17", "close": 3.0183606, "volume": 3515816.0}, {"date": "2013-10-18", "close": 3.037344, "volume": 1691689.0}, {"date": "2013-10-21", "close": 3.0563274, "volume": 657449.0}, {"date": "2013-10-22", "close": 3.0658191, "volume": 1375216.0}, {"date": "2013-10-23", "close": 3.0468357, "volume": 955567.0}, {"date": "2013-10-24", "close": 3.0468357, "volume": 774047.0}, {"date": "2013-10-25", "close": 3.0468357, "volume": 3662089.0}, {"date": "2013-10-28", "close": 3.037344, "volume": 2844357.0}, {"date": "2013-10-29", "close": 2.9803938, "volume": 3992359.0}, {"date": "2013-10-30", "close": 3.0753108, "volume": 3345657.0}, {"date": "2013-10-31", "close": 3.0942942, "volume": 2218973.0}, {"date": "2013-11-01", "close": 3.0658191, "volume": 1862154.0}, {"date": "2013-11-04", "close": 3.1037859, "volume": 4273704.0}, {"date": "2013-11-05", "close": 3.2081946, "volume": 2561879.0}, {"date": "2013-11-06", "close": 3.0753108, "volume": 2163921.0}, {"date": "2013-11-07", "close": 3.1607361, "volume": 1551042.0}, {"date": "2013-11-08", "close": 3.1132776, "volume": 1166971.0}, {"date": "2013-11-11", "close": 3.1132776, "volume": 1119275.0}, {"date": "2013-11-12", "close": 3.037344, "volume": 1366692.0}, {"date": "2013-11-13", "close": 3.0658191, "volume": 1757575.0}, {"date": "2013-11-14", "close": 3.1037859, "volume": 1611348.0}, {"date": "2013-11-15", "close": 3.1132776, "volume": 1174243.0}, {"date": "2013-11-18", "close": 3.0848025, "volume": 1569596.0}, {"date": "2013-11-19", "close": 3.0563274, "volume": 1631814.0}, {"date": "2013-11-20", "close": 3.0088689, "volume": 1447004.0}, {"date": "2013-11-21", "close": 2.9898855, "volume": 2107700.0}, {"date": "2013-11-22", "close": 3.0183606, "volume": 1822114.0}, {"date": "2013-11-25", "close": 3.0563274, "volume": 1318990.0}, {"date": "2013-11-26", "close": 3.1227693, "volume": 2715389.0}, {"date": "2013-11-27", "close": 3.0468357, "volume": 1117289.0}, {"date": "2013-11-28", "close": 3.0658191, "volume": 1460555.0}, {"date": "2013-11-29", "close": 3.0658191, "volume": 1291067.0}, {"date": "2013-12-02", "close": 2.9993772, "volume": 1198270.0}, {"date": "2013-12-03", "close": 2.9898855, "volume": 2545447.0}, {"date": "2013-12-04", "close": 2.9614104, "volume": 2604566.0}, {"date": "2013-12-05", "close": 2.9614104, "volume": 1515614.0}, {"date": "2013-12-06", "close": 2.942427, "volume": 1328492.0}, {"date": "2013-12-09", "close": 2.8854768, "volume": 1132155.0}, {"date": "2013-12-10", "close": 2.8285266, "volume": 2129811.0}, {"date": "2013-12-11", "close": 2.84751, "volume": 1474211.0}, {"date": "2013-12-12", "close": 2.8190349, "volume": 2948716.0}, {"date": "2013-12-13", "close": 2.8000515, "volume": 2229738.0}, {"date": "2013-12-16", "close": 2.8380183, "volume": 1848403.0}, {"date": "2013-12-17", "close": 2.8285266, "volume": 1246910.0}, {"date": "2013-12-18", "close": 2.752593, "volume": 2523725.0}, {"date": "2013-12-19", "close": 2.8380183, "volume": 3280259.0}, {"date": "2013-12-20", "close": 2.9234436, "volume": 3317472.0}, {"date": "2013-12-23", "close": 2.942427, "volume": 1171431.0}, {"date": "2013-12-24", "close": 2.9898855, "volume": 518982.0}, {"date": "2013-12-27", "close": 2.9803938, "volume": 739194.0}, {"date": "2013-12-30", "close": 3.0183606, "volume": 558526.0}, {"date": "2013-12-31", "close": 2.9993772, "volume": 617931.0}, {"date": "2014-01-02", "close": 3.0278523, "volume": 1255140.0}, {"date": "2014-01-03", "close": 2.9993772, "volume": 850276.0}, {"date": "2014-01-06", "close": 3.037344, "volume": 1364923.0}, {"date": "2014-01-07", "close": 3.0563274, "volume": 1051362.0}, {"date": "2014-01-08", "close": 3.037344, "volume": 1278740.0}, {"date": "2014-01-09", "close": 3.0658191, "volume": 1278891.0}, {"date": "2014-01-10", "close": 3.0942942, "volume": 1025846.0}, {"date": "2014-01-13", "close": 3.1417527, "volume": 1747315.0}, {"date": "2014-01-14", "close": 3.0468357, "volume": 2200771.0}, {"date": "2014-01-15", "close": 3.0848025, "volume": 1601016.0}, {"date": "2014-01-16", "close": 3.0848025, "volume": 1335156.0}, {"date": "2014-01-17", "close": 3.0942942, "volume": 2311813.0}, {"date": "2014-01-20", "close": 3.0848025, "volume": 1671383.0}, {"date": "2014-01-21", "close": 3.0848025, "volume": 2063671.0}, {"date": "2014-01-22", "close": 3.0658191, "volume": 1632800.0}, {"date": "2014-01-23", "close": 3.0088689, "volume": 1921406.0}, {"date": "2014-01-24", "close": 2.9044602, "volume": 2331851.0}, {"date": "2014-01-28", "close": 2.8380183, "volume": 4028962.0}, {"date": "2014-01-29", "close": 2.9139519, "volume": 2838420.0}, {"date": "2014-01-30", "close": 2.8570017, "volume": 2578538.0}, {"date": "2014-01-31", "close": 2.84751, "volume": 4300918.0}, {"date": "2014-02-03", "close": 2.8380183, "volume": 2856894.0}, {"date": "2014-02-04", "close": 2.7810681, "volume": 2888040.0}, {"date": "2014-02-05", "close": 2.7905598, "volume": 4397830.0}, {"date": "2014-02-06", "close": 2.8000515, "volume": 2909687.0}, {"date": "2014-02-07", "close": 2.8854768, "volume": 1788598.0}, {"date": "2014-02-10", "close": 2.9234436, "volume": 966471.0}, {"date": "2014-02-11", "close": 2.9139519, "volume": 2091942.0}, {"date": "2014-02-12", "close": 2.9614104, "volume": 1960129.0}, {"date": "2014-02-13", "close": 2.9614104, "volume": 1825577.0}, {"date": "2014-02-14", "close": 3.0088689, "volume": 1742676.0}, {"date": "2014-02-17", "close": 3.0753108, "volume": 1707917.0}, {"date": "2014-02-18", "close": 2.9993772, "volume": 1994331.0}, {"date": "2014-02-19", "close": 2.9803938, "volume": 2386122.0}, {"date": "2014-02-20", "close": 3.0183606, "volume": 2399471.0}, {"date": "2014-02-21", "close": 3.037344, "volume": 1814115.0}, {"date": "2014-02-24", "close": 2.9709021, "volume": 1514897.0}, {"date": "2014-02-25", "close": 2.9993772, "volume": 1746672.0}, {"date": "2014-02-26", "close": 2.9709021, "volume": 2582912.0}, {"date": "2014-02-27", "close": 2.9709021, "volume": 1910455.0}, {"date": "2014-02-28", "close": 3.0468357, "volume": 5079952.0}, {"date": "2014-03-03", "close": 2.9898855, "volume": 2018481.0}, {"date": "2014-03-04", "close": 2.9709021, "volume": 3592269.0}, {"date": "2014-03-05", "close": 3.0088689, "volume": 4412992.0}, {"date": "2014-03-06", "close": 2.9803938, "volume": 3123730.0}, {"date": "2014-03-07", "close": 3.1417527, "volume": 6060356.0}, {"date": "2014-03-10", "close": 3.2176863, "volume": 4959612.0}, {"date": "2014-03-11", "close": 3.1987029, "volume": 3774912.0}, {"date": "2014-03-12", "close": 3.1797195, "volume": 2899817.0}, {"date": "2014-03-13", "close": 3.1702278, "volume": 1342863.0}, {"date": "2014-03-14", "close": 3.0753108, "volume": 2620239.0}, {"date": "2014-03-17", "close": 3.1037859, "volume": 1117702.0}, {"date": "2014-03-18", "close": 3.1132776, "volume": 1411770.0}, {"date": "2014-03-19", "close": 3.1227693, "volume": 4149873.0}, {"date": "2014-03-20", "close": 3.0848025, "volume": 2954483.0}, {"date": "2014-03-21", "close": 3.0942942, "volume": 2245621.0}, {"date": "2014-03-24", "close": 3.0658191, "volume": 1320645.0}, {"date": "2014-03-25", "close": 3.037344, "volume": 2235351.0}, {"date": "2014-03-26", "close": 3.1132776, "volume": 1446979.0}, {"date": "2014-03-27", "close": 3.0753108, "volume": 1710079.0}, {"date": "2014-03-28", "close": 3.1037859, "volume": 1450982.0}, {"date": "2014-03-31", "close": 3.132261, "volume": 2482078.0}, {"date": "2014-04-01", "close": 3.0468357, "volume": 2957638.0}, {"date": "2014-04-02", "close": 3.0848025, "volume": 1441315.0}, {"date": "2014-04-03", "close": 3.1227693, "volume": 1435529.0}, {"date": "2014-04-04", "close": 3.1132776, "volume": 1959065.0}, {"date": "2014-04-07", "close": 2.9993772, "volume": 1200614.0}, {"date": "2014-04-08", "close": 2.9993772, "volume": 1886470.0}, {"date": "2014-04-09", "close": 3.0942942, "volume": 5758749.0}, {"date": "2014-04-10", "close": 3.1132776, "volume": 3656100.0}, {"date": "2014-04-11", "close": 3.1227693, "volume": 2066061.0}, {"date": "2014-04-14", "close": 3.0753108, "volume": 2276206.0}, {"date": "2014-04-15", "close": 3.1037859, "volume": 2734561.0}, {"date": "2014-04-16", "close": 3.1607361, "volume": 1185046.0}, {"date": "2014-04-17", "close": 3.1702278, "volume": 2616620.0}, {"date": "2014-04-22", "close": 3.1797195, "volume": 961917.0}, {"date": "2014-04-23", "close": 3.1797195, "volume": 1165859.0}, {"date": "2014-04-24", "close": 3.1797195, "volume": 5348534.0}, {"date": "2014-04-28", "close": 3.1607361, "volume": 995038.0}, {"date": "2014-04-29", "close": 3.0942942, "volume": 1814063.0}, {"date": "2014-04-30", "close": 3.1132776, "volume": 2755566.0}, {"date": "2014-05-01", "close": 3.0658191, "volume": 2751947.0}, {"date": "2014-05-02", "close": 3.0468357, "volume": 2762131.0}, {"date": "2014-05-05", "close": 3.037344, "volume": 1449264.0}, {"date": "2014-05-06", "close": 3.0468357, "volume": 1375688.0}, {"date": "2014-05-07", "close": 3.0468357, "volume": 1212900.0}, {"date": "2014-05-08", "close": 3.0468357, "volume": 772725.0}, {"date": "2014-05-09", "close": 2.9993772, "volume": 1721390.0}, {"date": "2014-05-12", "close": 2.9898855, "volume": 1415530.0}, {"date": "2014-05-13", "close": 2.9993772, "volume": 1357266.0}, {"date": "2014-05-14", "close": 3.0468357, "volume": 689752.0}, {"date": "2014-05-15", "close": 3.0468357, "volume": 733780.0}, {"date": "2014-05-16", "close": 3.037344, "volume": 822728.0}, {"date": "2014-05-19", "close": 2.9709021, "volume": 2432860.0}, {"date": "2014-05-20", "close": 2.9993772, "volume": 1616527.0}, {"date": "2014-05-21", "close": 2.9709021, "volume": 3039015.0}, {"date": "2014-05-22", "close": 2.9993772, "volume": 1976606.0}, {"date": "2014-05-23", "close": 2.9614104, "volume": 2043008.0}, {"date": "2014-05-26", "close": 2.9709021, "volume": 882165.0}, {"date": "2014-05-27", "close": 2.9709021, "volume": 1787406.0}, {"date": "2014-05-28", "close": 3.0278523, "volume": 2732784.0}, {"date": "2014-05-29", "close": 3.0468357, "volume": 1099137.0}, {"date": "2014-05-30", "close": 3.037344, "volume": 2288316.0}, {"date": "2014-06-02", "close": 3.037344, "volume": 1660709.0}, {"date": "2014-06-03", "close": 2.9329353, "volume": 2431171.0}, {"date": "2014-06-04", "close": 2.8854768, "volume": 1230753.0}, {"date": "2014-06-05", "close": 2.8570017, "volume": 898923.0}, {"date": "2014-06-06", "close": 2.8380183, "volume": 1061403.0}, {"date": "2014-06-10", "close": 2.8664934, "volume": 1483390.0}, {"date": "2014-06-11", "close": 2.8570017, "volume": 1649191.0}, {"date": "2014-06-12", "close": 2.8570017, "volume": 772651.0}, {"date": "2014-06-13", "close": 2.8380183, "volume": 1840957.0}, {"date": "2014-06-16", "close": 2.8664934, "volume": 1585835.0}, {"date": "2014-06-17", "close": 2.8759851, "volume": 1343052.0}, {"date": "2014-06-18", "close": 2.9234436, "volume": 1831303.0}, {"date": "2014-06-19", "close": 2.9803938, "volume": 2130416.0}, {"date": "2014-06-20", "close": 2.942427, "volume": 1616324.0}, {"date": "2014-06-23", "close": 2.942427, "volume": 1458045.0}, {"date": "2014-06-24", "close": 2.9139519, "volume": 1369798.0}, {"date": "2014-06-25", "close": 2.9329353, "volume": 1790930.0}, {"date": "2014-06-26", "close": 2.9803938, "volume": 1358214.0}, {"date": "2014-06-27", "close": 2.9614104, "volume": 1535718.0}, {"date": "2014-06-30", "close": 2.942427, "volume": 1381711.0}, {"date": "2014-07-01", "close": 2.9234436, "volume": 2619907.0}, {"date": "2014-07-02", "close": 2.9614104, "volume": 2867904.0}, {"date": "2014-07-03", "close": 2.9803938, "volume": 1104303.0}, {"date": "2014-07-04", "close": 2.9709021, "volume": 2027362.0}, {"date": "2014-07-07", "close": 3.0183606, "volume": 1723806.0}, {"date": "2014-07-08", "close": 2.9993772, "volume": 1904117.0}, {"date": "2014-07-09", "close": 2.9519187, "volume": 1481603.0}, {"date": "2014-07-10", "close": 2.942427, "volume": 2155891.0}, {"date": "2014-07-11", "close": 2.9614104, "volume": 1942965.0}, {"date": "2014-07-14", "close": 2.942427, "volume": 959857.0}, {"date": "2014-07-15", "close": 2.942427, "volume": 2080021.0}, {"date": "2014-07-16", "close": 2.9139519, "volume": 1715932.0}, {"date": "2014-07-17", "close": 2.9329353, "volume": 2130937.0}, {"date": "2014-07-18", "close": 2.9709021, "volume": 1381643.0}, {"date": "2014-07-21", "close": 2.9614104, "volume": 1242475.0}, {"date": "2014-07-22", "close": 2.942427, "volume": 1339066.0}, {"date": "2014-07-23", "close": 2.9234436, "volume": 1546818.0}, {"date": "2014-07-24", "close": 2.942427, "volume": 1071182.0}, {"date": "2014-07-25", "close": 2.9234436, "volume": 1074436.0}, {"date": "2014-07-28", "close": 2.9139519, "volume": 986108.0}, {"date": "2014-07-29", "close": 2.942427, "volume": 1365033.0}, {"date": "2014-07-30", "close": 2.942427, "volume": 3792282.0}, {"date": "2014-07-31", "close": 2.9329353, "volume": 1212033.0}, {"date": "2014-08-01", "close": 2.9044602, "volume": 1220316.0}, {"date": "2014-08-04", "close": 2.8949685, "volume": 997174.0}, {"date": "2014-08-05", "close": 2.9519187, "volume": 2497466.0}, {"date": "2014-08-06", "close": 2.9803938, "volume": 4374141.0}, {"date": "2014-08-07", "close": 2.9709021, "volume": 4328762.0}, {"date": "2014-08-08", "close": 2.9139519, "volume": 1961130.0}, {"date": "2014-08-11", "close": 2.9234436, "volume": 2849850.0}, {"date": "2014-08-12", "close": 2.9803938, "volume": 1286827.0}, {"date": "2014-08-13", "close": 2.9614104, "volume": 1507209.0}, {"date": "2014-08-14", "close": 2.9803938, "volume": 1799316.0}, {"date": "2014-08-15", "close": 2.9993772, "volume": 1069041.0}, {"date": "2014-08-18", "close": 2.9993772, "volume": 734820.0}, {"date": "2014-08-19", "close": 3.037344, "volume": 3386191.0}, {"date": "2014-08-20", "close": 3.0563274, "volume": 1947202.0}, {"date": "2014-08-21", "close": 3.0753108, "volume": 2633884.0}, {"date": "2014-08-22", "close": 3.0848025, "volume": 2493496.0}, {"date": "2014-08-25", "close": 3.1037859, "volume": 2851836.0}, {"date": "2014-08-26", "close": 3.1607361, "volume": 3104267.0}, {"date": "2014-08-27", "close": 3.1417527, "volume": 2107215.0}, {"date": "2014-08-28", "close": 3.1227693, "volume": 1844932.0}, {"date": "2014-08-29", "close": 3.3695535, "volume": 8770227.0}, {"date": "2014-09-01", "close": 3.4929456, "volume": 9718960.0}, {"date": "2014-09-02", "close": 3.4739622, "volume": 6471575.0}, {"date": "2014-09-03", "close": 3.511929, "volume": 4688919.0}, {"date": "2014-09-04", "close": 3.5783709, "volume": 4205631.0}, {"date": "2014-09-05", "close": 3.5973543, "volume": 4036672.0}, {"date": "2014-09-08", "close": 3.5783709, "volume": 2485091.0}, {"date": "2014-09-09", "close": 3.5783709, "volume": 1733176.0}, {"date": "2014-09-10", "close": 3.5309124, "volume": 3224301.0}, {"date": "2014-09-11", "close": 3.5214207, "volume": 3490180.0}, {"date": "2014-09-12", "close": 3.5024373, "volume": 2510349.0}, {"date": "2014-09-15", "close": 3.4644705, "volume": 2661262.0}, {"date": "2014-09-16", "close": 3.4929456, "volume": 2593538.0}, {"date": "2014-09-17", "close": 3.4739622, "volume": 2991392.0}, {"date": "2014-09-18", "close": 3.4644705, "volume": 3075073.0}, {"date": "2014-09-19", "close": 3.4739622, "volume": 1910492.0}, {"date": "2014-09-22", "close": 3.4739622, "volume": 2245923.0}, {"date": "2014-09-23", "close": 3.4739622, "volume": 4441491.0}, {"date": "2014-09-24", "close": 3.4265037, "volume": 2466654.0}, {"date": "2014-09-25", "close": 3.417012, "volume": 1596420.0}, {"date": "2014-09-26", "close": 3.4075203, "volume": 3043014.0}, {"date": "2014-09-29", "close": 3.3885369, "volume": 1567443.0}, {"date": "2014-09-30", "close": 3.4454871, "volume": 2527419.0}, {"date": "2014-10-01", "close": 3.4739622, "volume": 2751469.0}, {"date": "2014-10-02", "close": 3.4739622, "volume": 1547946.0}, {"date": "2014-10-03", "close": 3.4075203, "volume": 2504190.0}, {"date": "2014-10-06", "close": 3.3885369, "volume": 693659.0}, {"date": "2014-10-07", "close": 3.322095, "volume": 3612032.0}, {"date": "2014-10-08", "close": 3.3031116, "volume": 2063845.0}, {"date": "2014-10-09", "close": 3.3126033, "volume": 3334849.0}, {"date": "2014-10-10", "close": 3.2651448, "volume": 4356386.0}, {"date": "2014-10-13", "close": 3.2366697, "volume": 1741516.0}, {"date": "2014-10-14", "close": 3.1702278, "volume": 5056078.0}, {"date": "2014-10-15", "close": 3.1987029, "volume": 3383841.0}, {"date": "2014-10-16", "close": 3.2176863, "volume": 5988641.0}, {"date": "2014-10-17", "close": 3.2081946, "volume": 3985192.0}, {"date": "2014-10-20", "close": 3.1987029, "volume": 2043931.0}, {"date": "2014-10-21", "close": 3.2176863, "volume": 2567373.0}, {"date": "2014-10-22", "close": 3.2936199, "volume": 2102054.0}, {"date": "2014-10-23", "close": 3.2936199, "volume": 2255403.0}, {"date": "2014-10-24", "close": 3.4075203, "volume": 2984309.0}, {"date": "2014-10-27", "close": 3.4549788, "volume": 2833147.0}, {"date": "2014-10-28", "close": 3.511929, "volume": 2503999.0}, {"date": "2014-10-29", "close": 3.5498958, "volume": 3803917.0}, {"date": "2014-10-30", "close": 3.5688792, "volume": 4213858.0}, {"date": "2014-10-31", "close": 3.606846, "volume": 4831476.0}, {"date": "2014-11-03", "close": 3.5309124, "volume": 3276786.0}, {"date": "2014-11-04", "close": 3.5498958, "volume": 2485854.0}, {"date": "2014-11-05", "close": 3.6163377, "volume": 2465509.0}, {"date": "2014-11-06", "close": 3.6258294, "volume": 914807.0}, {"date": "2014-11-07", "close": 3.7112547, "volume": 2863485.0}, {"date": "2014-11-10", "close": 3.6637962, "volume": 1189561.0}, {"date": "2014-11-11", "close": 3.6827796, "volume": 1265270.0}, {"date": "2014-11-12", "close": 3.5878626, "volume": 2518265.0}, {"date": "2014-11-13", "close": 3.5498958, "volume": 3748692.0}, {"date": "2014-11-14", "close": 3.5973543, "volume": 2553912.0}, {"date": "2014-11-17", "close": 3.5973543, "volume": 1230083.0}, {"date": "2014-11-18", "close": 3.5973543, "volume": 1482854.0}, {"date": "2014-11-19", "close": 3.5783709, "volume": 2138543.0}, {"date": "2014-11-20", "close": 3.5878626, "volume": 2306244.0}, {"date": "2014-11-21", "close": 3.511929, "volume": 1766271.0}, {"date": "2014-11-24", "close": 3.5214207, "volume": 1744901.0}, {"date": "2014-11-25", "close": 3.5214207, "volume": 5613200.0}, {"date": "2014-11-26", "close": 3.5593875, "volume": 2430771.0}, {"date": "2014-11-27", "close": 3.511929, "volume": 1485986.0}, {"date": "2014-11-28", "close": 3.55252905, "volume": 2007664.0}, {"date": "2014-12-01", "close": 3.4851369, "volume": 2335950.0}, {"date": "2014-12-02", "close": 3.51401925, "volume": 1954523.0}, {"date": "2014-12-03", "close": 3.5236467, "volume": 2296149.0}, {"date": "2014-12-04", "close": 3.5429016, "volume": 2029577.0}, {"date": "2014-12-05", "close": 3.59103885, "volume": 2787059.0}, {"date": "2014-12-08", "close": 3.51401925, "volume": 2533516.0}, {"date": "2014-12-09", "close": 3.465882, "volume": 4218058.0}, {"date": "2014-12-10", "close": 3.30221535, "volume": 2341155.0}, {"date": "2014-12-11", "close": 3.35998005, "volume": 4126564.0}, {"date": "2014-12-12", "close": 3.2348232, "volume": 2395605.0}, {"date": "2014-12-15", "close": 3.1578036, "volume": 4181581.0}, {"date": "2014-12-16", "close": 3.1192938, "volume": 2163349.0}, {"date": "2014-12-17", "close": 3.14817615, "volume": 1693750.0}, {"date": "2014-12-18", "close": 3.1770585, "volume": 3627015.0}, {"date": "2014-12-19", "close": 3.273333, "volume": 3688328.0}, {"date": "2014-12-22", "close": 3.30221535, "volume": 1914555.0}, {"date": "2014-12-23", "close": 3.28296045, "volume": 1622190.0}, {"date": "2014-12-24", "close": 3.28296045, "volume": 272229.0}, {"date": "2014-12-29", "close": 3.34072515, "volume": 659530.0}, {"date": "2014-12-30", "close": 3.273333, "volume": 1250935.0}, {"date": "2014-12-31", "close": 3.2348232, "volume": 812009.0}, {"date": "2015-01-02", "close": 3.22519575, "volume": 990899.0}, {"date": "2015-01-05", "close": 3.2540781, "volume": 1132333.0}, {"date": "2015-01-06", "close": 3.2540781, "volume": 1777825.0}, {"date": "2015-01-07", "close": 3.20594085, "volume": 1667397.0}, {"date": "2015-01-08", "close": 3.2155683, "volume": 2372518.0}, {"date": "2015-01-09", "close": 3.34072515, "volume": 1313335.0}, {"date": "2015-01-12", "close": 3.3118428, "volume": 1257802.0}, {"date": "2015-01-13", "close": 3.3310977, "volume": 926851.0}, {"date": "2015-01-14", "close": 3.55252905, "volume": 4840437.0}, {"date": "2015-01-15", "close": 3.5236467, "volume": 4185713.0}, {"date": "2015-01-16", "close": 3.5236467, "volume": 2265477.0}, {"date": "2015-01-19", "close": 3.5043918, "volume": 1175155.0}, {"date": "2015-01-20", "close": 3.5429016, "volume": 1513793.0}, {"date": "2015-01-21", "close": 3.5814114, "volume": 2461189.0}, {"date": "2015-01-22", "close": 3.53327415, "volume": 2822979.0}, {"date": "2015-01-23", "close": 3.5814114, "volume": 1328944.0}, {"date": "2015-01-27", "close": 3.66805845, "volume": 2197474.0}, {"date": "2015-01-28", "close": 3.6776859, "volume": 3694161.0}, {"date": "2015-01-29", "close": 3.7932153, "volume": 2743002.0}, {"date": "2015-01-30", "close": 3.80284275, "volume": 4383968.0}, {"date": "2015-02-02", "close": 3.8124702, "volume": 2711727.0}, {"date": "2015-02-03", "close": 3.82209765, "volume": 2447726.0}, {"date": "2015-02-04", "close": 3.8317251, "volume": 2134144.0}, {"date": "2015-02-05", "close": 3.8894898, "volume": 2460522.0}, {"date": "2015-02-06", "close": 3.8894898, "volume": 3073071.0}, {"date": "2015-02-09", "close": 3.9087447, "volume": 1429843.0}, {"date": "2015-02-10", "close": 3.9857643, "volume": 2542163.0}, {"date": "2015-02-11", "close": 3.97613685, "volume": 1394798.0}, {"date": "2015-02-12", "close": 3.9472545, "volume": 1764424.0}, {"date": "2015-02-13", "close": 4.01464665, "volume": 2421207.0}, {"date": "2015-02-16", "close": 3.99539175, "volume": 1898680.0}, {"date": "2015-02-17", "close": 4.0050192, "volume": 1020656.0}, {"date": "2015-02-18", "close": 4.0627839, "volume": 2802801.0}, {"date": "2015-02-19", "close": 4.043529, "volume": 1383036.0}, {"date": "2015-02-20", "close": 4.0050192, "volume": 961446.0}, {"date": "2015-02-23", "close": 4.1012937, "volume": 2534054.0}, {"date": "2015-02-24", "close": 4.1783133, "volume": 2439409.0}, {"date": "2015-02-25", "close": 4.236078, "volume": 3394404.0}, {"date": "2015-02-26", "close": 4.18794075, "volume": 2717592.0}, {"date": "2015-02-27", "close": 4.2553329, "volume": 3590096.0}, {"date": "2015-03-02", "close": 4.1398035, "volume": 4238337.0}, {"date": "2015-03-03", "close": 4.22645055, "volume": 2576208.0}, {"date": "2015-03-04", "close": 4.34197995, "volume": 5094626.0}, {"date": "2015-03-05", "close": 4.3708623, "volume": 3491215.0}, {"date": "2015-03-06", "close": 4.36123485, "volume": 1901289.0}, {"date": "2015-03-09", "close": 4.2938427, "volume": 2585193.0}, {"date": "2015-03-10", "close": 4.32272505, "volume": 2623610.0}, {"date": "2015-03-11", "close": 4.32272505, "volume": 2051308.0}, {"date": "2015-03-12", "close": 4.34197995, "volume": 1806532.0}, {"date": "2015-03-13", "close": 4.4093721, "volume": 1978049.0}, {"date": "2015-03-16", "close": 4.32272505, "volume": 1408735.0}, {"date": "2015-03-17", "close": 4.30347015, "volume": 1527385.0}, {"date": "2015-03-18", "close": 4.2168231, "volume": 2302704.0}, {"date": "2015-03-19", "close": 4.2168231, "volume": 2333144.0}, {"date": "2015-03-20", "close": 4.18794075, "volume": 2106514.0}, {"date": "2015-03-23", "close": 4.2168231, "volume": 1219931.0}, {"date": "2015-03-24", "close": 4.26496035, "volume": 2205257.0}, {"date": "2015-03-25", "close": 4.26496035, "volume": 2067526.0}, {"date": "2015-03-26", "close": 4.1205486, "volume": 2621080.0}, {"date": "2015-03-27", "close": 4.2168231, "volume": 2332643.0}, {"date": "2015-03-30", "close": 4.18794075, "volume": 1538154.0}, {"date": "2015-03-31", "close": 4.28421525, "volume": 2419788.0}, {"date": "2015-04-01", "close": 4.1975682, "volume": 1073044.0}, {"date": "2015-04-02", "close": 4.2168231, "volume": 1054458.0}, {"date": "2015-04-07", "close": 4.1975682, "volume": 2217587.0}, {"date": "2015-04-08", "close": 4.16868585, "volume": 1793182.0}, {"date": "2015-04-09", "close": 4.2168231, "volume": 2087334.0}, {"date": "2015-04-10", "close": 4.1975682, "volume": 2384625.0}, {"date": "2015-04-13", "close": 4.2168231, "volume": 1087603.0}, {"date": "2015-04-14", "close": 4.2168231, "volume": 1006432.0}, {"date": "2015-04-15", "close": 4.18794075, "volume": 3992691.0}, {"date": "2015-04-16", "close": 4.1783133, "volume": 1917141.0}, {"date": "2015-04-17", "close": 4.1590584, "volume": 1811612.0}, {"date": "2015-04-20", "close": 4.0820388, "volume": 2090027.0}, {"date": "2015-04-21", "close": 4.1205486, "volume": 3077273.0}, {"date": "2015-04-22", "close": 4.14943095, "volume": 2421741.0}, {"date": "2015-04-23", "close": 4.09166625, "volume": 1135553.0}, {"date": "2015-04-24", "close": 4.1590584, "volume": 1286541.0}, {"date": "2015-04-27", "close": 4.24570545, "volume": 1436129.0}, {"date": "2015-04-28", "close": 4.3130976, "volume": 2731273.0}, {"date": "2015-04-29", "close": 4.2168231, "volume": 2879550.0}, {"date": "2015-04-30", "close": 4.236078, "volume": 2108279.0}, {"date": "2015-05-01", "close": 4.2168231, "volume": 1119062.0}, {"date": "2015-05-04", "close": 4.26496035, "volume": 813932.0}, {"date": "2015-05-05", "close": 4.20719565, "volume": 2048053.0}, {"date": "2015-05-06", "close": 4.1205486, "volume": 1962525.0}, {"date": "2015-05-07", "close": 4.1398035, "volume": 1914589.0}, {"date": "2015-05-08", "close": 4.18794075, "volume": 2397372.0}, {"date": "2015-05-11", "close": 4.22645055, "volume": 3827525.0}, {"date": "2015-05-12", "close": 4.236078, "volume": 4757134.0}, {"date": "2015-05-13", "close": 4.4478819, "volume": 9894254.0}, {"date": "2015-05-14", "close": 4.3901172, "volume": 4256418.0}, {"date": "2015-05-15", "close": 4.428627, "volume": 5108576.0}, {"date": "2015-05-18", "close": 4.3516074, "volume": 1562227.0}, {"date": "2015-05-19", "close": 4.2938427, "volume": 2433475.0}, {"date": "2015-05-20", "close": 4.3708623, "volume": 2141071.0}, {"date": "2015-05-21", "close": 4.41899955, "volume": 3985424.0}, {"date": "2015-05-22", "close": 4.39974465, "volume": 3741985.0}, {"date": "2015-05-25", "close": 4.3901172, "volume": 10950477.0}, {"date": "2015-05-26", "close": 4.5056466, "volume": 1761360.0}, {"date": "2015-05-27", "close": 4.4863917, "volume": 3126870.0}, {"date": "2015-05-28", "close": 4.428627, "volume": 1720385.0}, {"date": "2015-05-29", "close": 4.5249015, "volume": 3510552.0}, {"date": "2015-06-01", "close": 4.43825445, "volume": 2677778.0}, {"date": "2015-06-02", "close": 4.3708623, "volume": 2098941.0}, {"date": "2015-06-03", "close": 4.236078, "volume": 2557321.0}, {"date": "2015-06-04", "close": 4.3323525, "volume": 4449806.0}, {"date": "2015-06-05", "close": 4.32272505, "volume": 2047640.0}, {"date": "2015-06-09", "close": 4.5249015, "volume": 3024390.0}, {"date": "2015-06-10", "close": 4.4478819, "volume": 2678887.0}, {"date": "2015-06-11", "close": 4.59229365, "volume": 3400006.0}, {"date": "2015-06-12", "close": 4.6404309, "volume": 3055953.0}, {"date": "2015-06-15", "close": 4.61154855, "volume": 4129593.0}, {"date": "2015-06-16", "close": 4.6596858, "volume": 3530588.0}, {"date": "2015-06-17", "close": 4.66931325, "volume": 2437552.0}, {"date": "2015-06-18", "close": 4.57303875, "volume": 5366757.0}, {"date": "2015-06-19", "close": 4.55378385, "volume": 6294040.0}, {"date": "2015-06-22", "close": 4.6596858, "volume": 2040069.0}, {"date": "2015-06-23", "close": 4.6981956, "volume": 3014643.0}, {"date": "2015-06-24", "close": 4.70782305, "volume": 2992440.0}, {"date": "2015-06-25", "close": 4.68856815, "volume": 2757424.0}, {"date": "2015-06-26", "close": 4.621176, "volume": 2761671.0}, {"date": "2015-06-29", "close": 4.41899955, "volume": 3138272.0}, {"date": "2015-06-30", "close": 4.34197995, "volume": 3459140.0}, {"date": "2015-07-01", "close": 4.43825445, "volume": 2352458.0}, {"date": "2015-07-02", "close": 4.4863917, "volume": 2359325.0}, {"date": "2015-07-03", "close": 4.39974465, "volume": 2803259.0}, {"date": "2015-07-06", "close": 4.30347015, "volume": 2820304.0}, {"date": "2015-07-07", "close": 4.34197995, "volume": 4282062.0}, {"date": "2015-07-08", "close": 4.236078, "volume": 2671818.0}, {"date": "2015-07-09", "close": 4.3130976, "volume": 2893408.0}, {"date": "2015-07-10", "close": 4.24570545, "volume": 1967690.0}, {"date": "2015-07-13", "close": 4.24570545, "volume": 1548740.0}, {"date": "2015-07-14", "close": 4.3130976, "volume": 2026876.0}, {"date": "2015-07-15", "close": 4.3708623, "volume": 1581196.0}, {"date": "2015-07-16", "close": 4.4478819, "volume": 2618066.0}, {"date": "2015-07-17", "close": 4.4478819, "volume": 1799792.0}, {"date": "2015-07-20", "close": 4.43825445, "volume": 1268106.0}, {"date": "2015-07-21", "close": 4.38048975, "volume": 2018519.0}, {"date": "2015-07-22", "close": 4.30347015, "volume": 4164772.0}, {"date": "2015-07-23", "close": 4.2745878, "volume": 2502532.0}, {"date": "2015-07-24", "close": 4.32272505, "volume": 2037999.0}, {"date": "2015-07-27", "close": 4.3323525, "volume": 1730939.0}, {"date": "2015-07-28", "close": 4.2938427, "volume": 2735398.0}, {"date": "2015-07-29", "close": 4.32272505, "volume": 2143012.0}, {"date": "2015-07-30", "close": 4.3323525, "volume": 1945388.0}, {"date": "2015-07-31", "close": 4.2938427, "volume": 2777024.0}, {"date": "2015-08-03", "close": 4.28421525, "volume": 2400300.0}, {"date": "2015-08-04", "close": 4.5441564, "volume": 7950566.0}, {"date": "2015-08-05", "close": 4.5826662, "volume": 3314379.0}, {"date": "2015-08-06", "close": 4.5826662, "volume": 1682380.0}, {"date": "2015-08-07", "close": 4.5249015, "volume": 2754917.0}, {"date": "2015-08-10", "close": 4.6981956, "volume": 2742509.0}, {"date": "2015-08-11", "close": 4.55378385, "volume": 3535258.0}, {"date": "2015-08-12", "close": 4.43825445, "volume": 4428370.0}, {"date": "2015-08-13", "close": 4.51527405, "volume": 4952892.0}, {"date": "2015-08-14", "close": 4.43825445, "volume": 3437271.0}, {"date": "2015-08-17", "close": 4.39974465, "volume": 1891267.0}, {"date": "2015-08-18", "close": 4.45750935, "volume": 3020372.0}, {"date": "2015-08-19", "close": 4.53452895, "volume": 2981816.0}, {"date": "2015-08-20", "close": 4.4671368, "volume": 3081620.0}, {"date": "2015-08-21", "close": 4.30347015, "volume": 2957203.0}, {"date": "2015-08-24", "close": 4.1205486, "volume": 6626598.0}, {"date": "2015-08-25", "close": 4.28421525, "volume": 5623288.0}, {"date": "2015-08-26", "close": 4.28421525, "volume": 4153454.0}, {"date": "2015-08-27", "close": 4.3516074, "volume": 2106070.0}, {"date": "2015-08-28", "close": 4.2553329, "volume": 4350108.0}, {"date": "2015-08-31", "close": 4.1783133, "volume": 7849898.0}, {"date": "2015-09-01", "close": 4.14943095, "volume": 4783046.0}, {"date": "2015-09-02", "close": 4.01464665, "volume": 6762654.0}, {"date": "2015-09-03", "close": 3.85098, "volume": 6476430.0}, {"date": "2015-09-04", "close": 3.8317251, "volume": 5478457.0}, {"date": "2015-09-07", "close": 3.82209765, "volume": 3512542.0}, {"date": "2015-09-08", "close": 3.8317251, "volume": 5052430.0}, {"date": "2015-09-09", "close": 3.91837215, "volume": 4816894.0}, {"date": "2015-09-10", "close": 3.8124702, "volume": 2824485.0}, {"date": "2015-09-11", "close": 3.85098, "volume": 3301679.0}, {"date": "2015-09-14", "close": 3.93762705, "volume": 5122565.0}, {"date": "2015-09-15", "close": 3.7932153, "volume": 4308800.0}, {"date": "2015-09-16", "close": 3.84135255, "volume": 4003518.0}, {"date": "2015-09-17", "close": 3.80284275, "volume": 5253118.0}, {"date": "2015-09-18", "close": 3.8317251, "volume": 4930169.0}, {"date": "2015-09-21", "close": 3.76433295, "volume": 3241510.0}, {"date": "2015-09-22", "close": 3.8317251, "volume": 4467955.0}, {"date": "2015-09-23", "close": 3.66805845, "volume": 5503539.0}, {"date": "2015-09-24", "close": 3.72582315, "volume": 6042179.0}, {"date": "2015-09-25", "close": 3.74507805, "volume": 4147421.0}, {"date": "2015-09-28", "close": 3.7932153, "volume": 3126406.0}, {"date": "2015-09-29", "close": 3.64880355, "volume": 3871096.0}, {"date": "2015-09-30", "close": 3.7354506, "volume": 5771555.0}, {"date": "2015-10-01", "close": 3.7932153, "volume": 2739852.0}, {"date": "2015-10-02", "close": 3.7161957, "volume": 2867853.0}, {"date": "2015-10-05", "close": 3.74507805, "volume": 1656047.0}, {"date": "2015-10-06", "close": 3.7547055, "volume": 3996758.0}, {"date": "2015-10-07", "close": 3.80284275, "volume": 5143154.0}, {"date": "2015-10-08", "close": 3.8124702, "volume": 3388864.0}, {"date": "2015-10-09", "close": 3.8317251, "volume": 6237435.0}, {"date": "2015-10-12", "close": 3.78358785, "volume": 3012264.0}, {"date": "2015-10-13", "close": 3.6776859, "volume": 4484990.0}, {"date": "2015-10-14", "close": 3.7354506, "volume": 5056383.0}, {"date": "2015-10-15", "close": 3.7161957, "volume": 15702432.0}, {"date": "2015-10-16", "close": 3.7161957, "volume": 4672502.0}, {"date": "2015-10-19", "close": 3.64880355, "volume": 6092317.0}, {"date": "2015-10-20", "close": 3.6199212, "volume": 4984795.0}, {"date": "2015-10-21", "close": 3.6006663, "volume": 4600617.0}, {"date": "2015-10-22", "close": 3.61029375, "volume": 5774722.0}, {"date": "2015-10-23", "close": 3.66805845, "volume": 4351383.0}, {"date": "2015-10-26", "close": 3.7161957, "volume": 3950032.0}, {"date": "2015-10-27", "close": 3.8317251, "volume": 10096867.0}, {"date": "2015-10-28", "close": 3.9857643, "volume": 5482897.0}, {"date": "2015-10-29", "close": 3.86060745, "volume": 4484803.0}, {"date": "2015-10-30", "close": 3.8317251, "volume": 3492906.0}, {"date": "2015-11-02", "close": 3.8124702, "volume": 2840604.0}, {"date": "2015-11-03", "close": 3.80284275, "volume": 4468821.0}, {"date": "2015-11-04", "close": 3.8317251, "volume": 4847110.0}, {"date": "2015-11-05", "close": 3.74507805, "volume": 3863250.0}, {"date": "2015-11-06", "close": 3.85098, "volume": 3418494.0}, {"date": "2015-11-09", "close": 3.76433295, "volume": 3434704.0}, {"date": "2015-11-10", "close": 3.68731335, "volume": 4685042.0}, {"date": "2015-11-11", "close": 3.658431, "volume": 3138199.0}, {"date": "2015-11-12", "close": 3.7739604, "volume": 3294266.0}, {"date": "2015-11-13", "close": 3.6969408, "volume": 2844908.0}, {"date": "2015-11-16", "close": 3.59103885, "volume": 2955611.0}, {"date": "2015-11-17", "close": 3.66805845, "volume": 3359400.0}, {"date": "2015-11-18", "close": 3.6969408, "volume": 2047307.0}, {"date": "2015-11-19", "close": 3.82209765, "volume": 3692998.0}, {"date": "2015-11-20", "close": 3.89911725, "volume": 3255490.0}, {"date": "2015-11-23", "close": 3.89911725, "volume": 1951581.0}, {"date": "2015-11-24", "close": 3.89911725, "volume": 3430944.0}, {"date": "2015-11-25", "close": 3.89911725, "volume": 2621067.0}, {"date": "2015-11-26", "close": 3.93762705, "volume": 1767917.0}, {"date": "2015-11-27", "close": 3.9087447, "volume": 2377022.0}, {"date": "2015-11-30", "close": 3.9279996, "volume": 2757302.0}, {"date": "2015-12-01", "close": 3.99539175, "volume": 2845061.0}, {"date": "2015-12-02", "close": 3.9087447, "volume": 4555030.0}, {"date": "2015-12-03", "close": 3.8702349, "volume": 4013972.0}, {"date": "2015-12-04", "close": 3.8317251, "volume": 4157802.0}, {"date": "2015-12-07", "close": 3.8124702, "volume": 3989314.0}, {"date": "2015-12-08", "close": 3.84135255, "volume": 3493756.0}, {"date": "2015-12-09", "close": 3.85098, "volume": 3058990.0}, {"date": "2015-12-10", "close": 3.80284275, "volume": 4278157.0}, {"date": "2015-12-11", "close": 3.7932153, "volume": 3364618.0}, {"date": "2015-12-14", "close": 3.68731335, "volume": 3448247.0}, {"date": "2015-12-15", "close": 3.6391761, "volume": 4656053.0}, {"date": "2015-12-16", "close": 3.6969408, "volume": 5804272.0}, {"date": "2015-12-17", "close": 3.74507805, "volume": 4670820.0}, {"date": "2015-12-18", "close": 3.82209765, "volume": 3747311.0}, {"date": "2015-12-21", "close": 3.85098, "volume": 2613383.0}, {"date": "2015-12-22", "close": 3.93762705, "volume": 6041171.0}, {"date": "2015-12-23", "close": 3.9279996, "volume": 2268313.0}, {"date": "2015-12-24", "close": 3.87986235, "volume": 1173003.0}, {"date": "2015-12-29", "close": 4.07241135, "volume": 2199206.0}, {"date": "2015-12-30", "close": 4.1205486, "volume": 2653520.0}, {"date": "2015-12-31", "close": 4.0242741, "volume": 1533214.0}, {"date": "2016-01-04", "close": 4.1783133, "volume": 3557280.0}, {"date": "2016-01-05", "close": 4.14943095, "volume": 3723034.0}, {"date": "2016-01-06", "close": 4.07241135, "volume": 4055471.0}, {"date": "2016-01-07", "close": 4.01464665, "volume": 3575558.0}, {"date": "2016-01-08", "close": 4.0050192, "volume": 3793219.0}, {"date": "2016-01-11", "close": 4.0627839, "volume": 3428430.0}, {"date": "2016-01-12", "close": 4.01464665, "volume": 2754968.0}, {"date": "2016-01-13", "close": 4.20719565, "volume": 4032630.0}, {"date": "2016-01-14", "close": 4.0242741, "volume": 3598985.0}, {"date": "2016-01-15", "close": 4.07241135, "volume": 3408697.0}, {"date": "2016-01-18", "close": 4.07241135, "volume": 2621343.0}, {"date": "2016-01-19", "close": 4.13017605, "volume": 3299129.0}, {"date": "2016-01-20", "close": 4.13017605, "volume": 4328462.0}, {"date": "2016-01-21", "close": 4.1783133, "volume": 3672524.0}, {"date": "2016-01-22", "close": 4.20719565, "volume": 1799940.0}, {"date": "2016-01-25", "close": 4.24570545, "volume": 2443880.0}, {"date": "2016-01-27", "close": 4.1975682, "volume": 3722211.0}, {"date": "2016-01-28", "close": 4.18794075, "volume": 2093187.0}, {"date": "2016-01-29", "close": 4.2745878, "volume": 2461454.0}, {"date": "2016-02-01", "close": 4.3323525, "volume": 2846828.0}, {"date": "2016-02-02", "close": 4.2168231, "volume": 2522132.0}, {"date": "2016-02-03", "close": 4.0627839, "volume": 2718519.0}, {"date": "2016-02-04", "close": 4.1398035, "volume": 2354652.0}, {"date": "2016-02-05", "close": 4.13017605, "volume": 5265859.0}, {"date": "2016-02-08", "close": 4.16868585, "volume": 1757670.0}, {"date": "2016-02-09", "close": 4.20719565, "volume": 3615010.0}, {"date": "2016-02-10", "close": 4.20719565, "volume": 5461982.0}, {"date": "2016-02-11", "close": 4.236078, "volume": 2032549.0}, {"date": "2016-02-12", "close": 4.20719565, "volume": 4250822.0}, {"date": "2016-02-15", "close": 4.1975682, "volume": 2195704.0}, {"date": "2016-02-16", "close": 4.26496035, "volume": 2236127.0}, {"date": "2016-02-17", "close": 4.32272505, "volume": 2492519.0}, {"date": "2016-02-18", "close": 4.5056466, "volume": 5855068.0}, {"date": "2016-02-19", "close": 4.4671368, "volume": 2484721.0}, {"date": "2016-02-22", "close": 4.5056466, "volume": 2833090.0}, {"date": "2016-02-23", "close": 4.43825445, "volume": 3478389.0}, {"date": "2016-02-24", "close": 4.3901172, "volume": 2262546.0}, {"date": "2016-02-25", "close": 4.43825445, "volume": 3113374.0}, {"date": "2016-02-26", "close": 4.36123485, "volume": 5680424.0}, {"date": "2016-02-29", "close": 4.6019211, "volume": 7703171.0}, {"date": "2016-03-01", "close": 4.68856815, "volume": 4561505.0}, {"date": "2016-03-02", "close": 4.6404309, "volume": 4406953.0}, {"date": "2016-03-03", "close": 4.66931325, "volume": 5405628.0}, {"date": "2016-03-04", "close": 4.621176, "volume": 2666452.0}, {"date": "2016-03-07", "close": 4.5441564, "volume": 4786010.0}, {"date": "2016-03-08", "close": 4.5441564, "volume": 2646164.0}, {"date": "2016-03-09", "close": 4.57303875, "volume": 4734386.0}, {"date": "2016-03-10", "close": 4.57303875, "volume": 4701307.0}, {"date": "2016-03-11", "close": 4.57303875, "volume": 3243219.0}, {"date": "2016-03-14", "close": 4.55378385, "volume": 1296856.0}, {"date": "2016-03-15", "close": 4.49601915, "volume": 2481168.0}, {"date": "2016-03-16", "close": 4.45750935, "volume": 2252542.0}, {"date": "2016-03-17", "close": 4.51527405, "volume": 3128441.0}, {"date": "2016-03-18", "close": 4.49601915, "volume": 1713849.0}, {"date": "2016-03-21", "close": 4.4671368, "volume": 1164722.0}, {"date": "2016-03-22", "close": 4.51527405, "volume": 1693976.0}, {"date": "2016-03-23", "close": 4.51527405, "volume": 2471190.0}, {"date": "2016-03-24", "close": 4.51527405, "volume": 2350903.0}, {"date": "2016-03-29", "close": 4.4671368, "volume": 1956830.0}, {"date": "2016-03-30", "close": 4.53452895, "volume": 3890293.0}, {"date": "2016-03-31", "close": 4.5249015, "volume": 3195418.0}, {"date": "2016-04-01", "close": 4.38048975, "volume": 3223369.0}, {"date": "2016-04-04", "close": 4.43825445, "volume": 2064188.0}, {"date": "2016-04-05", "close": 4.3516074, "volume": 4067231.0}, {"date": "2016-04-06", "close": 4.4093721, "volume": 2421913.0}, {"date": "2016-04-07", "close": 4.22645055, "volume": 2631629.0}, {"date": "2016-04-08", "close": 4.1975682, "volume": 1828552.0}, {"date": "2016-04-11", "close": 4.14943095, "volume": 1406522.0}, {"date": "2016-04-12", "close": 4.20719565, "volume": 2872713.0}, {"date": "2016-04-13", "close": 4.16868585, "volume": 1686412.0}, {"date": "2016-04-14", "close": 4.1975682, "volume": 2171164.0}, {"date": "2016-04-15", "close": 4.28421525, "volume": 2945799.0}, {"date": "2016-04-18", "close": 4.24570545, "volume": 1757841.0}, {"date": "2016-04-19", "close": 4.18794075, "volume": 3167089.0}, {"date": "2016-04-20", "close": 4.1590584, "volume": 3056080.0}, {"date": "2016-04-21", "close": 4.1205486, "volume": 2085620.0}, {"date": "2016-04-22", "close": 4.1205486, "volume": 1807382.0}, {"date": "2016-04-26", "close": 4.1398035, "volume": 3032634.0}, {"date": "2016-04-27", "close": 4.1975682, "volume": 2984309.0}, {"date": "2016-04-28", "close": 4.2938427, "volume": 2051503.0}, {"date": "2016-04-29", "close": 4.3130976, "volume": 1838184.0}, {"date": "2016-05-02", "close": 4.3323525, "volume": 2003348.0}, {"date": "2016-05-03", "close": 4.4863917, "volume": 5066293.0}, {"date": "2016-05-04", "close": 4.55378385, "volume": 2837134.0}, {"date": "2016-05-05", "close": 4.5249015, "volume": 3704906.0}, {"date": "2016-05-06", "close": 4.5634113, "volume": 4847267.0}, {"date": "2016-05-09", "close": 4.5634113, "volume": 2969768.0}, {"date": "2016-05-10", "close": 4.5249015, "volume": 3224960.0}, {"date": "2016-05-11", "close": 4.5056466, "volume": 4398380.0}, {"date": "2016-05-12", "close": 4.4863917, "volume": 2337046.0}, {"date": "2016-05-13", "close": 4.4863917, "volume": 1171336.0}, {"date": "2016-05-16", "close": 4.53452895, "volume": 1394813.0}, {"date": "2016-05-17", "close": 4.51527405, "volume": 1238544.0}, {"date": "2016-05-18", "close": 4.38048975, "volume": 2254699.0}, {"date": "2016-05-19", "close": 4.4093721, "volume": 2663540.0}, {"date": "2016-05-20", "close": 4.4863917, "volume": 1784274.0}, {"date": "2016-05-23", "close": 4.38048975, "volume": 1499100.0}, {"date": "2016-05-24", "close": 4.3708623, "volume": 1898483.0}, {"date": "2016-05-25", "close": 4.428627, "volume": 2344619.0}, {"date": "2016-05-26", "close": 4.38048975, "volume": 1817761.0}, {"date": "2016-05-27", "close": 4.3516074, "volume": 1959226.0}, {"date": "2016-05-30", "close": 4.3901172, "volume": 1183668.0}, {"date": "2016-05-31", "close": 4.3901172, "volume": 3013824.0}, {"date": "2016-06-01", "close": 4.3516074, "volume": 1589935.0}, {"date": "2016-06-02", "close": 4.2553329, "volume": 2458704.0}, {"date": "2016-06-03", "close": 4.2553329, "volume": 3355323.0}, {"date": "2016-06-06", "close": 4.24570545, "volume": 2824473.0}, {"date": "2016-06-07", "close": 4.2745878, "volume": 2541855.0}, {"date": "2016-06-08", "close": 4.32272505, "volume": 1999884.0}, {"date": "2016-06-09", "close": 4.3901172, "volume": 2572278.0}, {"date": "2016-06-10", "close": 4.3901172, "volume": 2647085.0}, {"date": "2016-06-14", "close": 4.3516074, "volume": 3140104.0}, {"date": "2016-06-15", "close": 4.3323525, "volume": 2462507.0}, {"date": "2016-06-16", "close": 4.3708623, "volume": 2451693.0}, {"date": "2016-06-17", "close": 4.38048975, "volume": 1872778.0}, {"date": "2016-06-20", "close": 4.3901172, "volume": 1703401.0}, {"date": "2016-06-21", "close": 4.45750935, "volume": 1459548.0}, {"date": "2016-06-22", "close": 4.428627, "volume": 1893571.0}, {"date": "2016-06-23", "close": 4.43825445, "volume": 1013536.0}, {"date": "2016-06-24", "close": 4.2938427, "volume": 3819483.0}, {"date": "2016-06-27", "close": 4.32272505, "volume": 1679942.0}, {"date": "2016-06-28", "close": 4.18794075, "volume": 2593420.0}, {"date": "2016-06-29", "close": 4.2938427, "volume": 3448134.0}, {"date": "2016-06-30", "close": 4.43825445, "volume": 2679950.0}, {"date": "2016-07-01", "close": 4.38048975, "volume": 2431159.0}, {"date": "2016-07-04", "close": 4.39974465, "volume": 1137554.0}, {"date": "2016-07-05", "close": 4.22645055, "volume": 2639291.0}, {"date": "2016-07-06", "close": 4.16868585, "volume": 2642523.0}, {"date": "2016-07-07", "close": 4.1783133, "volume": 1155631.0}, {"date": "2016-07-08", "close": 4.1975682, "volume": 1062819.0}, {"date": "2016-07-11", "close": 4.26496035, "volume": 1037323.0}, {"date": "2016-07-12", "close": 4.24570545, "volume": 1233997.0}, {"date": "2016-07-13", "close": 4.1975682, "volume": 2248100.0}, {"date": "2016-07-14", "close": 4.2553329, "volume": 1676905.0}, {"date": "2016-07-15", "close": 4.24570545, "volume": 1569964.0}, {"date": "2016-07-18", "close": 4.2553329, "volume": 1564746.0}, {"date": "2016-07-19", "close": 4.26496035, "volume": 1830320.0}, {"date": "2016-07-20", "close": 4.34197995, "volume": 2463032.0}, {"date": "2016-07-21", "close": 4.4478819, "volume": 2430084.0}, {"date": "2016-07-22", "close": 4.39974465, "volume": 1245059.0}, {"date": "2016-07-25", "close": 4.45750935, "volume": 2150333.0}, {"date": "2016-07-26", "close": 4.5056466, "volume": 2184081.0}, {"date": "2016-07-27", "close": 4.51527405, "volume": 1791339.0}, {"date": "2016-07-28", "close": 4.57303875, "volume": 2303614.0}, {"date": "2016-07-29", "close": 4.6596858, "volume": 3304666.0}, {"date": "2016-08-01", "close": 4.6404309, "volume": 3192404.0}, {"date": "2016-08-02", "close": 4.63080345, "volume": 4298439.0}, {"date": "2016-08-03", "close": 4.5249015, "volume": 2631545.0}, {"date": "2016-08-04", "close": 4.47676425, "volume": 3350819.0}, {"date": "2016-08-05", "close": 4.53452895, "volume": 1717829.0}, {"date": "2016-08-08", "close": 4.6404309, "volume": 2606519.0}, {"date": "2016-08-09", "close": 4.6596858, "volume": 2198961.0}, {"date": "2016-08-10", "close": 4.6981956, "volume": 2977122.0}, {"date": "2016-08-11", "close": 4.8329799, "volume": 3999758.0}, {"date": "2016-08-12", "close": 4.9677642, "volume": 4997790.0}, {"date": "2016-08-15", "close": 5.0832936, "volume": 3031904.0}, {"date": "2016-08-16", "close": 4.9870191, "volume": 2338593.0}, {"date": "2016-08-17", "close": 5.006274, "volume": 2285807.0}, {"date": "2016-08-18", "close": 4.9870191, "volume": 2146491.0}, {"date": "2016-08-19", "close": 4.9485093, "volume": 2253941.0}, {"date": "2016-08-22", "close": 4.9870191, "volume": 1478750.0}, {"date": "2016-08-23", "close": 5.03515635, "volume": 2701239.0}, {"date": "2016-08-24", "close": 5.0255289, "volume": 1701861.0}, {"date": "2016-08-25", "close": 5.1410583, "volume": 3519504.0}, {"date": "2016-08-26", "close": 5.1025485, "volume": 2956586.0}, {"date": "2016-08-29", "close": 5.13143085, "volume": 3465466.0}, {"date": "2016-08-30", "close": 5.0447838, "volume": 4269397.0}, {"date": "2016-08-31", "close": 5.1795681, "volume": 7223629.0}, {"date": "2016-09-01", "close": 5.13143085, "volume": 4889824.0}, {"date": "2016-09-02", "close": 5.11217595, "volume": 5197617.0}, {"date": "2016-09-05", "close": 5.1410583, "volume": 4092782.0}, {"date": "2016-09-06", "close": 5.13143085, "volume": 3317737.0}, {"date": "2016-09-07", "close": 5.1025485, "volume": 5179815.0}, {"date": "2016-09-08", "close": 5.01590145, "volume": 5482853.0}, {"date": "2016-09-09", "close": 5.01590145, "volume": 3756049.0}, {"date": "2016-09-12", "close": 4.86186225, "volume": 3510172.0}, {"date": "2016-09-13", "close": 4.8522348, "volume": 2388198.0}, {"date": "2016-09-14", "close": 4.9099995, "volume": 6271029.0}, {"date": "2016-09-15", "close": 4.9292544, "volume": 7691990.0}, {"date": "2016-09-16", "close": 5.006274, "volume": 5303995.0}, {"date": "2016-09-19", "close": 4.91962695, "volume": 591035.0}, {"date": "2016-09-20", "close": 4.91962695, "volume": 3268619.0}, {"date": "2016-09-21", "close": 4.95813675, "volume": 3534068.0}, {"date": "2016-09-22", "close": 4.99664655, "volume": 2499225.0}, {"date": "2016-09-23", "close": 4.99664655, "volume": 2412761.0}, {"date": "2016-09-26", "close": 4.9870191, "volume": 1469860.0}, {"date": "2016-09-27", "close": 5.006274, "volume": 2851481.0}, {"date": "2016-09-28", "close": 4.99664655, "volume": 3526226.0}, {"date": "2016-09-29", "close": 5.03515635, "volume": 3038664.0}, {"date": "2016-09-30", "close": 5.006274, "volume": 2993790.0}, {"date": "2016-10-03", "close": 5.11217595, "volume": 1545375.0}, {"date": "2016-10-04", "close": 5.0255289, "volume": 4715748.0}, {"date": "2016-10-05", "close": 5.006274, "volume": 3066784.0}, {"date": "2016-10-06", "close": 5.01590145, "volume": 3571497.0}, {"date": "2016-10-07", "close": 4.90037205, "volume": 3306749.0}, {"date": "2016-10-10", "close": 4.88111715, "volume": 1366255.0}, {"date": "2016-10-11", "close": 4.9292544, "volume": 3374901.0}, {"date": "2016-10-12", "close": 4.9485093, "volume": 1930695.0}, {"date": "2016-10-13", "close": 4.9292544, "volume": 5240301.0}, {"date": "2016-10-14", "close": 4.9870191, "volume": 2332419.0}, {"date": "2016-10-17", "close": 4.9485093, "volume": 1964915.0}, {"date": "2016-10-18", "close": 4.95813675, "volume": 2367552.0}, {"date": "2016-10-19", "close": 5.006274, "volume": 3851253.0}, {"date": "2016-10-20", "close": 5.0832936, "volume": 2555571.0}, {"date": "2016-10-21", "close": 5.05441125, "volume": 1781387.0}, {"date": "2016-10-24", "close": 5.05441125, "volume": 3393131.0}, {"date": "2016-10-25", "close": 5.11217595, "volume": 2034658.0}, {"date": "2016-10-26", "close": 4.93888185, "volume": 4347632.0}, {"date": "2016-10-27", "close": 4.9099995, "volume": 3097336.0}, {"date": "2016-10-28", "close": 4.90037205, "volume": 2900007.0}, {"date": "2016-10-31", "close": 4.86186225, "volume": 3262585.0}, {"date": "2016-11-01", "close": 4.78484265, "volume": 3740723.0}, {"date": "2016-11-02", "close": 4.74633285, "volume": 3703667.0}, {"date": "2016-11-03", "close": 4.6404309, "volume": 3355615.0}, {"date": "2016-11-04", "close": 4.76558775, "volume": 3813482.0}, {"date": "2016-11-07", "close": 4.7367054, "volume": 3980075.0}, {"date": "2016-11-08", "close": 4.74633285, "volume": 3493309.0}, {"date": "2016-11-09", "close": 4.55378385, "volume": 4939296.0}, {"date": "2016-11-10", "close": 4.59229365, "volume": 3843609.0}, {"date": "2016-11-11", "close": 4.5249015, "volume": 3611196.0}, {"date": "2016-11-14", "close": 4.3708623, "volume": 4952875.0}, {"date": "2016-11-15", "close": 4.3323525, "volume": 6456744.0}, {"date": "2016-11-16", "close": 4.2745878, "volume": 6307847.0}, {"date": "2016-11-17", "close": 4.3323525, "volume": 4866602.0}, {"date": "2016-11-18", "close": 4.38048975, "volume": 4590555.0}, {"date": "2016-11-21", "close": 4.5056466, "volume": 4900858.0}, {"date": "2016-11-22", "close": 4.59229365, "volume": 3529240.0}, {"date": "2016-11-23", "close": 4.6019211, "volume": 3538442.0}, {"date": "2016-11-24", "close": 4.6019211, "volume": 2909839.0}, {"date": "2016-11-25", "close": 4.55378385, "volume": 3461072.0}, {"date": "2016-11-28", "close": 4.55378385, "volume": 1713907.0}, {"date": "2016-11-29", "close": 4.5249015, "volume": 3742341.0}, {"date": "2016-11-30", "close": 4.57303875, "volume": 5122972.0}, {"date": "2016-12-01", "close": 4.59229365, "volume": 3711132.0}, {"date": "2016-12-02", "close": 4.6789407, "volume": 3946390.0}, {"date": "2016-12-05", "close": 4.5056466, "volume": 3503435.0}, {"date": "2016-12-06", "close": 4.55378385, "volume": 3300851.0}, {"date": "2016-12-07", "close": 4.55378385, "volume": 3146239.0}, {"date": "2016-12-08", "close": 4.61154855, "volume": 2622210.0}, {"date": "2016-12-09", "close": 4.6019211, "volume": 3321978.0}, {"date": "2016-12-12", "close": 4.6404309, "volume": 2660430.0}, {"date": "2016-12-13", "close": 4.6019211, "volume": 5153850.0}, {"date": "2016-12-14", "close": 4.6981956, "volume": 3932773.0}, {"date": "2016-12-15", "close": 4.6789407, "volume": 4717586.0}, {"date": "2016-12-16", "close": 4.78484265, "volume": 5612339.0}, {"date": "2016-12-19", "close": 4.74633285, "volume": 2107013.0}, {"date": "2016-12-20", "close": 4.7752152, "volume": 2613466.0}, {"date": "2016-12-21", "close": 4.8907446, "volume": 2095737.0}, {"date": "2016-12-22", "close": 4.8714897, "volume": 2247214.0}, {"date": "2016-12-23", "close": 4.8329799, "volume": 1849941.0}, {"date": "2016-12-28", "close": 4.93888185, "volume": 1848451.0}, {"date": "2016-12-29", "close": 4.9485093, "volume": 1176228.0}, {"date": "2016-12-30", "close": 4.9485093, "volume": 1274281.0}, {"date": "2017-01-03", "close": 4.97739165, "volume": 1862131.0}, {"date": "2017-01-04", "close": 4.90037205, "volume": 2170914.0}, {"date": "2017-01-05", "close": 4.9099995, "volume": 1982624.0}, {"date": "2017-01-06", "close": 4.93888185, "volume": 2237481.0}, {"date": "2017-01-09", "close": 4.9292544, "volume": 2089008.0}, {"date": "2017-01-10", "close": 4.8714897, "volume": 2030571.0}, {"date": "2017-01-11", "close": 4.84260735, "volume": 2987058.0}, {"date": "2017-01-12", "close": 4.8714897, "volume": 2543816.0}, {"date": "2017-01-13", "close": 4.88111715, "volume": 1514193.0}, {"date": "2017-01-16", "close": 4.88111715, "volume": 745675.0}, {"date": "2017-01-17", "close": 4.7559603, "volume": 2200503.0}, {"date": "2017-01-18", "close": 4.74633285, "volume": 3963762.0}, {"date": "2017-01-19", "close": 4.72707795, "volume": 2233831.0}, {"date": "2017-01-20", "close": 4.68856815, "volume": 1698617.0}, {"date": "2017-01-23", "close": 4.66931325, "volume": 2498252.0}, {"date": "2017-01-24", "close": 4.68856815, "volume": 3678963.0}, {"date": "2017-01-25", "close": 4.70782305, "volume": 4115964.0}, {"date": "2017-01-27", "close": 4.78484265, "volume": 2668206.0}, {"date": "2017-01-30", "close": 4.78484265, "volume": 2145182.0}, {"date": "2017-01-31", "close": 4.813725, "volume": 3289729.0}, {"date": "2017-02-01", "close": 4.72707795, "volume": 3022845.0}, {"date": "2017-02-02", "close": 4.70782305, "volume": 3097258.0}, {"date": "2017-02-03", "close": 4.68856815, "volume": 2451440.0}, {"date": "2017-02-06", "close": 4.6596858, "volume": 3137503.0}, {"date": "2017-02-07", "close": 4.66931325, "volume": 2227583.0}, {"date": "2017-02-08", "close": 4.6981956, "volume": 2195986.0}, {"date": "2017-02-09", "close": 4.7174505, "volume": 2535541.0}, {"date": "2017-02-10", "close": 4.78484265, "volume": 2494828.0}, {"date": "2017-02-13", "close": 4.8907446, "volume": 4937210.0}, {"date": "2017-02-14", "close": 4.9677642, "volume": 3560478.0}, {"date": "2017-02-15", "close": 4.97739165, "volume": 4055926.0}, {"date": "2017-02-16", "close": 4.9677642, "volume": 2660500.0}, {"date": "2017-02-17", "close": 4.9099995, "volume": 3408632.0}, {"date": "2017-02-20", "close": 4.84260735, "volume": 2652273.0}, {"date": "2017-02-21", "close": 4.84260735, "volume": 2972001.0}, {"date": "2017-02-22", "close": 4.84260735, "volume": 4436261.0}, {"date": "2017-02-23", "close": 4.9485093, "volume": 3853976.0}, {"date": "2017-02-24", "close": 4.8714897, "volume": 5399686.0}, {"date": "2017-02-27", "close": 4.9292544, "volume": 2921411.0}, {"date": "2017-02-28", "close": 4.95813675, "volume": 6183901.0}, {"date": "2017-03-01", "close": 4.66931325, "volume": 11017438.0}, {"date": "2017-03-02", "close": 4.68856815, "volume": 4821819.0}, {"date": "2017-03-03", "close": 4.621176, "volume": 5704743.0}, {"date": "2017-03-06", "close": 4.6789407, "volume": 2988908.0}, {"date": "2017-03-07", "close": 4.70782305, "volume": 3712735.0}, {"date": "2017-03-08", "close": 4.70782305, "volume": 2461153.0}, {"date": "2017-03-09", "close": 4.72707795, "volume": 2389344.0}, {"date": "2017-03-10", "close": 4.7559603, "volume": 2470621.0}, {"date": "2017-03-13", "close": 4.8714897, "volume": 7032780.0}, {"date": "2017-03-14", "close": 4.813725, "volume": 5554081.0}, {"date": "2017-03-15", "close": 4.7752152, "volume": 5716397.0}, {"date": "2017-03-16", "close": 4.66931325, "volume": 7517836.0}, {"date": "2017-03-17", "close": 4.57303875, "volume": 21418308.0}, {"date": "2017-03-20", "close": 4.1975682, "volume": 17750254.0}, {"date": "2017-03-21", "close": 4.3323525, "volume": 17016056.0}, {"date": "2017-03-22", "close": 4.236078, "volume": 11191105.0}, {"date": "2017-03-23", "close": 4.18794075, "volume": 12469790.0}, {"date": "2017-03-24", "close": 4.2168231, "volume": 13455186.0}, {"date": "2017-03-27", "close": 4.14943095, "volume": 6328523.0}, {"date": "2017-03-28", "close": 4.18794075, "volume": 4730996.0}, {"date": "2017-03-29", "close": 4.2745878, "volume": 8951280.0}, {"date": "2017-03-30", "close": 4.30347015, "volume": 5434779.0}, {"date": "2017-03-31", "close": 4.36123485, "volume": 5446216.0}, {"date": "2017-04-03", "close": 4.36123485, "volume": 3546494.0}, {"date": "2017-04-04", "close": 4.28421525, "volume": 6549875.0}, {"date": "2017-04-05", "close": 4.32272505, "volume": 5402802.0}, {"date": "2017-04-06", "close": 4.18794075, "volume": 7336402.0}, {"date": "2017-04-07", "close": 4.11092115, "volume": 4451989.0}, {"date": "2017-04-10", "close": 4.1590584, "volume": 3401335.0}, {"date": "2017-04-11", "close": 4.1590584, "volume": 2972595.0}, {"date": "2017-04-12", "close": 4.2168231, "volume": 5141413.0}, {"date": "2017-04-13", "close": 4.1975682, "volume": 3827551.0}, {"date": "2017-04-18", "close": 4.1205486, "volume": 5556856.0}, {"date": "2017-04-19", "close": 4.18794075, "volume": 4036668.0}, {"date": "2017-04-20", "close": 4.043529, "volume": 7169790.0}, {"date": "2017-04-21", "close": 4.0050192, "volume": 6991229.0}, {"date": "2017-04-24", "close": 4.07241135, "volume": 3225838.0}, {"date": "2017-04-26", "close": 4.0050192, "volume": 4354815.0}, {"date": "2017-04-27", "close": 4.0627839, "volume": 4976118.0}, {"date": "2017-04-28", "close": 4.03390155, "volume": 6135373.0}, {"date": "2017-05-01", "close": 4.11092115, "volume": 4218541.0}, {"date": "2017-05-02", "close": 4.1590584, "volume": 5523766.0}, {"date": "2017-05-03", "close": 4.1205486, "volume": 3040859.0}, {"date": "2017-05-04", "close": 4.1590584, "volume": 3260145.0}, {"date": "2017-05-05", "close": 4.18794075, "volume": 3141223.0}, {"date": "2017-05-08", "close": 4.1205486, "volume": 4697527.0}, {"date": "2017-05-09", "close": 3.97613685, "volume": 14373999.0}, {"date": "2017-05-10", "close": 3.99539175, "volume": 13473779.0}, {"date": "2017-05-11", "close": 3.9472545, "volume": 4595226.0}, {"date": "2017-05-12", "close": 3.84135255, "volume": 7729732.0}, {"date": "2017-05-15", "close": 3.7932153, "volume": 7944610.0}, {"date": "2017-05-16", "close": 3.7739604, "volume": 14525118.0}, {"date": "2017-05-17", "close": 3.70656825, "volume": 5853621.0}, {"date": "2017-05-18", "close": 3.66805845, "volume": 6831330.0}, {"date": "2017-05-19", "close": 3.6776859, "volume": 2634449.0}, {"date": "2017-05-22", "close": 3.6199212, "volume": 4905310.0}, {"date": "2017-05-23", "close": 3.6391761, "volume": 6333648.0}, {"date": "2017-05-24", "close": 3.6006663, "volume": 6781480.0}, {"date": "2017-05-25", "close": 3.5236467, "volume": 6057084.0}, {"date": "2017-05-26", "close": 3.55252905, "volume": 4148073.0}, {"date": "2017-05-29", "close": 3.55252905, "volume": 2955742.0}, {"date": "2017-05-30", "close": 3.5621565, "volume": 3264274.0}, {"date": "2017-05-31", "close": 3.62954865, "volume": 8488741.0}, {"date": "2017-06-01", "close": 3.6199212, "volume": 5520070.0}, {"date": "2017-06-02", "close": 3.64880355, "volume": 4269781.0}, {"date": "2017-06-05", "close": 3.62954865, "volume": 5534473.0}, {"date": "2017-06-06", "close": 3.5621565, "volume": 4523636.0}, {"date": "2017-06-07", "close": 3.5043918, "volume": 4652439.0}, {"date": "2017-06-08", "close": 3.4851369, "volume": 3229439.0}, {"date": "2017-06-09", "close": 3.4851369, "volume": 3065335.0}, {"date": "2017-06-13", "close": 3.5429016, "volume": 7104737.0}, {"date": "2017-06-14", "close": 3.6776859, "volume": 7563201.0}, {"date": "2017-06-15", "close": 3.72582315, "volume": 8536197.0}, {"date": "2017-06-16", "close": 3.7547055, "volume": 5802466.0}, {"date": "2017-06-19", "close": 3.6391761, "volume": 5110229.0}, {"date": "2017-06-20", "close": 3.68731335, "volume": 4723712.0}, {"date": "2017-06-21", "close": 3.59103885, "volume": 4367997.0}, {"date": "2017-06-22", "close": 3.57178395, "volume": 3456816.0}, {"date": "2017-06-23", "close": 3.6199212, "volume": 2965660.0}, {"date": "2017-06-26", "close": 3.62954865, "volume": 2689110.0}, {"date": "2017-06-27", "close": 3.658431, "volume": 4166275.0}, {"date": "2017-06-28", "close": 3.70656825, "volume": 3660698.0}, {"date": "2017-06-29", "close": 3.7547055, "volume": 2672301.0}, {"date": "2017-06-30", "close": 3.6776859, "volume": 5079732.0}, {"date": "2017-07-03", "close": 3.658431, "volume": 2516184.0}, {"date": "2017-07-04", "close": 3.84135255, "volume": 7918475.0}, {"date": "2017-07-05", "close": 3.86060745, "volume": 6565544.0}, {"date": "2017-07-06", "close": 3.7354506, "volume": 5381245.0}, {"date": "2017-07-07", "close": 3.7161957, "volume": 3413111.0}, {"date": "2017-07-10", "close": 3.78358785, "volume": 3813749.0}, {"date": "2017-07-11", "close": 3.7547055, "volume": 3981042.0}, {"date": "2017-07-12", "close": 3.82209765, "volume": 6074943.0}, {"date": "2017-07-13", "close": 3.93762705, "volume": 4154438.0}, {"date": "2017-07-14", "close": 3.9857643, "volume": 4990645.0}, {"date": "2017-07-17", "close": 3.9279996, "volume": 1975039.0}, {"date": "2017-07-18", "close": 3.8894898, "volume": 3203166.0}, {"date": "2017-07-19", "close": 3.89911725, "volume": 3053412.0}, {"date": "2017-07-20", "close": 3.9279996, "volume": 4344392.0}, {"date": "2017-07-21", "close": 3.8702349, "volume": 5335590.0}, {"date": "2017-07-24", "close": 3.8702349, "volume": 2799260.0}, {"date": "2017-07-25", "close": 3.8894898, "volume": 3706290.0}, {"date": "2017-07-26", "close": 4.0050192, "volume": 3285093.0}, {"date": "2017-07-27", "close": 4.1398035, "volume": 7145688.0}, {"date": "2017-07-28", "close": 4.1783133, "volume": 10526541.0}, {"date": "2017-07-31", "close": 4.20719565, "volume": 3882196.0}, {"date": "2017-08-01", "close": 4.24570545, "volume": 4506950.0}, {"date": "2017-08-02", "close": 4.24570545, "volume": 4003033.0}, {"date": "2017-08-03", "close": 4.30347015, "volume": 4098903.0}, {"date": "2017-08-04", "close": 4.34197995, "volume": 4602898.0}, {"date": "2017-08-07", "close": 4.3130976, "volume": 3031152.0}, {"date": "2017-08-08", "close": 4.28421525, "volume": 2485185.0}, {"date": "2017-08-09", "close": 4.2938427, "volume": 2311760.0}, {"date": "2017-08-10", "close": 4.1783133, "volume": 6157268.0}, {"date": "2017-08-11", "close": 4.14943095, "volume": 4086312.0}, {"date": "2017-08-14", "close": 4.18794075, "volume": 3898095.0}, {"date": "2017-08-15", "close": 4.1590584, "volume": 2098315.0}, {"date": "2017-08-16", "close": 4.14943095, "volume": 2752090.0}, {"date": "2017-08-17", "close": 4.2168231, "volume": 2220212.0}, {"date": "2017-08-18", "close": 4.2168231, "volume": 1729911.0}, {"date": "2017-08-21", "close": 4.1783133, "volume": 1591406.0}, {"date": "2017-08-22", "close": 4.1975682, "volume": 1288105.0}, {"date": "2017-08-23", "close": 4.2168231, "volume": 3319391.0}, {"date": "2017-08-24", "close": 4.18794075, "volume": 2328684.0}, {"date": "2017-08-25", "close": 4.2168231, "volume": 3086132.0}, {"date": "2017-08-28", "close": 4.20719565, "volume": 2138441.0}, {"date": "2017-08-29", "close": 4.14943095, "volume": 3420348.0}, {"date": "2017-08-30", "close": 4.24570545, "volume": 4269177.0}, {"date": "2017-08-31", "close": 3.9279996, "volume": 9324803.0}, {"date": "2017-09-01", "close": 3.76433295, "volume": 8858093.0}, {"date": "2017-09-04", "close": 3.72582315, "volume": 3203617.0}, {"date": "2017-09-05", "close": 3.7354506, "volume": 4150273.0}, {"date": "2017-09-06", "close": 3.7161957, "volume": 2856215.0}, {"date": "2017-09-07", "close": 3.7354506, "volume": 4619672.0}, {"date": "2017-09-08", "close": 3.70656825, "volume": 3107594.0}, {"date": "2017-09-11", "close": 3.74507805, "volume": 1920499.0}, {"date": "2017-09-12", "close": 3.76433295, "volume": 2768239.0}, {"date": "2017-09-13", "close": 3.68731335, "volume": 4071285.0}, {"date": "2017-09-14", "close": 3.64880355, "volume": 3347064.0}, {"date": "2017-09-15", "close": 3.6969408, "volume": 2549621.0}, {"date": "2017-09-18", "close": 3.72582315, "volume": 1895390.0}, {"date": "2017-09-19", "close": 3.66805845, "volume": 3151336.0}, {"date": "2017-09-20", "close": 3.7739604, "volume": 3401584.0}, {"date": "2017-09-21", "close": 3.7161957, "volume": 4132247.0}, {"date": "2017-09-22", "close": 3.78358785, "volume": 2459178.0}, {"date": "2017-09-25", "close": 3.8317251, "volume": 2715326.0}, {"date": "2017-09-26", "close": 3.7161957, "volume": 5072501.0}, {"date": "2017-09-27", "close": 3.6969408, "volume": 1955440.0}, {"date": "2017-09-28", "close": 3.70656825, "volume": 2832002.0}, {"date": "2017-09-29", "close": 3.7354506, "volume": 3685301.0}, {"date": "2017-10-02", "close": 3.8124702, "volume": 2522827.0}, {"date": "2017-10-03", "close": 3.84135255, "volume": 2861582.0}, {"date": "2017-10-04", "close": 3.6969408, "volume": 7395993.0}, {"date": "2017-10-05", "close": 3.6776859, "volume": 4216463.0}, {"date": "2017-10-06", "close": 3.7161957, "volume": 1491262.0}, {"date": "2017-10-09", "close": 3.78358785, "volume": 2978772.0}, {"date": "2017-10-10", "close": 3.7547055, "volume": 2742395.0}, {"date": "2017-10-11", "close": 3.76433295, "volume": 3196213.0}, {"date": "2017-10-12", "close": 3.7932153, "volume": 2095199.0}, {"date": "2017-10-13", "close": 3.85098, "volume": 1891603.0}, {"date": "2017-10-16", "close": 3.93762705, "volume": 2917826.0}, {"date": "2017-10-17", "close": 3.8894898, "volume": 1679824.0}, {"date": "2017-10-18", "close": 3.80284275, "volume": 2548779.0}, {"date": "2017-10-19", "close": 3.80284275, "volume": 2620166.0}, {"date": "2017-10-20", "close": 3.8124702, "volume": 1926912.0}, {"date": "2017-10-23", "close": 3.8124702, "volume": 677519.0}, {"date": "2017-10-24", "close": 3.82209765, "volume": 1477452.0}, {"date": "2017-10-25", "close": 3.76433295, "volume": 3226630.0}, {"date": "2017-10-26", "close": 3.76433295, "volume": 2421135.0}, {"date": "2017-10-27", "close": 3.7547055, "volume": 2625314.0}, {"date": "2017-10-30", "close": 3.7547055, "volume": 2806256.0}, {"date": "2017-10-31", "close": 3.6391761, "volume": 2665662.0}, {"date": "2017-11-01", "close": 3.84135255, "volume": 14703761.0}, {"date": "2017-11-02", "close": 3.64880355, "volume": 4210100.0}, {"date": "2017-11-03", "close": 3.61029375, "volume": 4352682.0}, {"date": "2017-11-06", "close": 3.62954865, "volume": 3272802.0}, {"date": "2017-11-07", "close": 3.5429016, "volume": 3705650.0}, {"date": "2017-11-08", "close": 3.62954865, "volume": 3995214.0}, {"date": "2017-11-09", "close": 3.61029375, "volume": 3004651.0}, {"date": "2017-11-10", "close": 3.6199212, "volume": 1537782.0}, {"date": "2017-11-13", "close": 3.658431, "volume": 1828207.0}, {"date": "2017-11-14", "close": 3.61029375, "volume": 3042295.0}, {"date": "2017-11-15", "close": 3.62954865, "volume": 3802025.0}, {"date": "2017-11-16", "close": 3.76433295, "volume": 4332631.0}, {"date": "2017-11-17", "close": 3.80284275, "volume": 4001466.0}, {"date": "2017-11-20", "close": 3.7739604, "volume": 2113566.0}, {"date": "2017-11-21", "close": 3.76433295, "volume": 1811506.0}, {"date": "2017-11-22", "close": 3.76433295, "volume": 2200714.0}, {"date": "2017-11-23", "close": 3.7547055, "volume": 1385505.0}, {"date": "2017-11-24", "close": 3.7739604, "volume": 1647799.0}, {"date": "2017-11-27", "close": 3.78358785, "volume": 1593135.0}, {"date": "2017-11-28", "close": 3.80284275, "volume": 1945265.0}, {"date": "2017-11-29", "close": 3.8702349, "volume": 3251481.0}, {"date": "2017-11-30", "close": 3.86060745, "volume": 3450904.0}, {"date": "2017-12-01", "close": 3.8702349, "volume": 1831039.0}, {"date": "2017-12-04", "close": 3.85098, "volume": 2335523.0}, {"date": "2017-12-05", "close": 4.09166625, "volume": 7080249.0}, {"date": "2017-12-06", "close": 4.0050192, "volume": 4394838.0}, {"date": "2017-12-07", "close": 3.95688195, "volume": 5730335.0}, {"date": "2017-12-08", "close": 4.043529, "volume": 2044647.0}, {"date": "2017-12-11", "close": 4.0627839, "volume": 1812482.0}, {"date": "2017-12-12", "close": 4.03390155, "volume": 2587965.0}, {"date": "2017-12-13", "close": 4.01464665, "volume": 1934204.0}, {"date": "2017-12-14", "close": 3.9665094, "volume": 2747629.0}, {"date": "2017-12-15", "close": 3.93762705, "volume": 3448947.0}, {"date": "2017-12-18", "close": 3.9279996, "volume": 2280456.0}, {"date": "2017-12-19", "close": 3.8894898, "volume": 4199661.0}, {"date": "2017-12-20", "close": 3.89911725, "volume": 1791866.0}, {"date": "2017-12-21", "close": 3.9665094, "volume": 2571172.0}, {"date": "2017-12-22", "close": 4.0242741, "volume": 2598624.0}, {"date": "2017-12-27", "close": 4.01464665, "volume": 1343250.0}, {"date": "2017-12-28", "close": 4.01464665, "volume": 715916.0}, {"date": "2017-12-29", "close": 4.01464665, "volume": 1240007.0}, {"date": "2018-01-02", "close": 4.05315645, "volume": 1547241.0}, {"date": "2018-01-03", "close": 4.05315645, "volume": 2808325.0}, {"date": "2018-01-04", "close": 4.1205486, "volume": 1957036.0}, {"date": "2018-01-05", "close": 4.1590584, "volume": 1429280.0}, {"date": "2018-01-08", "close": 4.1975682, "volume": 1699324.0}, {"date": "2018-01-09", "close": 4.236078, "volume": 2267202.0}, {"date": "2018-01-10", "close": 4.1590584, "volume": 3246878.0}, {"date": "2018-01-11", "close": 4.2168231, "volume": 2945261.0}, {"date": "2018-01-12", "close": 4.2168231, "volume": 1160977.0}, {"date": "2018-01-15", "close": 4.26496035, "volume": 2549515.0}, {"date": "2018-01-16", "close": 4.3130976, "volume": 3695503.0}, {"date": "2018-01-17", "close": 4.28421525, "volume": 2570059.0}, {"date": "2018-01-18", "close": 4.22645055, "volume": 2453143.0}, {"date": "2018-01-19", "close": 4.24570545, "volume": 1645286.0}, {"date": "2018-01-22", "close": 4.24570545, "volume": 1068515.0}, {"date": "2018-01-23", "close": 4.2745878, "volume": 1768790.0}, {"date": "2018-01-24", "close": 4.236078, "volume": 2860534.0}, {"date": "2018-01-25", "close": 4.22645055, "volume": 3044690.0}, {"date": "2018-01-29", "close": 4.2553329, "volume": 1500924.0}, {"date": "2018-01-30", "close": 4.34197995, "volume": 3007626.0}, {"date": "2018-01-31", "close": 4.3516074, "volume": 3880356.0}, {"date": "2018-02-01", "close": 4.3708623, "volume": 4695627.0}, {"date": "2018-02-02", "close": 4.32272505, "volume": 2072484.0}, {"date": "2018-02-05", "close": 4.20719565, "volume": 2969210.0}, {"date": "2018-02-06", "close": 4.11092115, "volume": 3782662.0}, {"date": "2018-02-07", "close": 4.1205486, "volume": 3421449.0}, {"date": "2018-02-08", "close": 4.28421525, "volume": 4184020.0}, {"date": "2018-02-09", "close": 4.24570545, "volume": 3385000.0}, {"date": "2018-02-12", "close": 4.09166625, "volume": 4398406.0}, {"date": "2018-02-13", "close": 4.18794075, "volume": 2648622.0}, {"date": "2018-02-14", "close": 4.14943095, "volume": 2740685.0}, {"date": "2018-02-15", "close": 4.1783133, "volume": 2149911.0}, {"date": "2018-02-16", "close": 4.16868585, "volume": 1266433.0}, {"date": "2018-02-19", "close": 4.20719565, "volume": 1957913.0}, {"date": "2018-02-20", "close": 4.2168231, "volume": 1422596.0}, {"date": "2018-02-21", "close": 4.2745878, "volume": 1597649.0}, {"date": "2018-02-22", "close": 4.26496035, "volume": 3027517.0}, {"date": "2018-02-23", "close": 4.3516074, "volume": 2385657.0}, {"date": "2018-02-26", "close": 4.3130976, "volume": 2737624.0}, {"date": "2018-02-27", "close": 4.4093721, "volume": 3407182.0}, {"date": "2018-02-28", "close": 3.86060745, "volume": 19457562.0}, {"date": "2018-03-01", "close": 3.74507805, "volume": 8381997.0}, {"date": "2018-03-02", "close": 3.68731335, "volume": 5140396.0}, {"date": "2018-03-05", "close": 3.658431, "volume": 2956577.0}, {"date": "2018-03-06", "close": 3.658431, "volume": 4754372.0}, {"date": "2018-03-07", "close": 3.61029375, "volume": 5646361.0}, {"date": "2018-03-08", "close": 3.55252905, "volume": 6139595.0}, {"date": "2018-03-09", "close": 3.6199212, "volume": 4376476.0}, {"date": "2018-03-12", "close": 3.62954865, "volume": 2642165.0}, {"date": "2018-03-13", "close": 3.59103885, "volume": 2847600.0}, {"date": "2018-03-14", "close": 3.61029375, "volume": 2045819.0}, {"date": "2018-03-15", "close": 3.59103885, "volume": 4278688.0}, {"date": "2018-03-16", "close": 3.61029375, "volume": 4996605.0}, {"date": "2018-03-19", "close": 3.64880355, "volume": 3219129.0}, {"date": "2018-03-20", "close": 3.6006663, "volume": 3473207.0}, {"date": "2018-03-21", "close": 3.61029375, "volume": 4121276.0}, {"date": "2018-03-22", "close": 3.5814114, "volume": 3850473.0}, {"date": "2018-03-23", "close": 3.5043918, "volume": 5715938.0}, {"date": "2018-03-26", "close": 3.49476435, "volume": 5995025.0}, {"date": "2018-03-27", "close": 3.5043918, "volume": 3016196.0}, {"date": "2018-03-28", "close": 3.4851369, "volume": 2305376.0}, {"date": "2018-03-29", "close": 3.55252905, "volume": 4243929.0}, {"date": "2018-04-03", "close": 3.59103885, "volume": 3029967.0}, {"date": "2018-04-04", "close": 3.5814114, "volume": 4032330.0}, {"date": "2018-04-05", "close": 3.4466271, "volume": 3157779.0}, {"date": "2018-04-06", "close": 3.4466271, "volume": 1789341.0}, {"date": "2018-04-09", "close": 3.3888624, "volume": 3291372.0}, {"date": "2018-04-10", "close": 3.37923495, "volume": 2940119.0}, {"date": "2018-04-11", "close": 3.273333, "volume": 4644364.0}, {"date": "2018-04-12", "close": 3.26370555, "volume": 6044541.0}, {"date": "2018-04-13", "close": 3.2540781, "volume": 2960087.0}, {"date": "2018-04-16", "close": 3.2348232, "volume": 2669089.0}, {"date": "2018-04-17", "close": 3.22519575, "volume": 2637441.0}, {"date": "2018-04-18", "close": 3.3118428, "volume": 6333893.0}, {"date": "2018-04-19", "close": 3.37923495, "volume": 5698804.0}, {"date": "2018-04-20", "close": 3.3888624, "volume": 3098096.0}, {"date": "2018-04-23", "close": 3.37923495, "volume": 1362370.0}, {"date": "2018-04-24", "close": 3.43699965, "volume": 2809125.0}, {"date": "2018-04-26", "close": 3.4081173, "volume": 2735198.0}, {"date": "2018-04-27", "close": 3.41774475, "volume": 2105174.0}, {"date": "2018-04-30", "close": 3.3888624, "volume": 2944402.0}, {"date": "2018-05-01", "close": 3.3888624, "volume": 2461496.0}, {"date": "2018-05-02", "close": 3.30221535, "volume": 5693734.0}, {"date": "2018-05-03", "close": 3.3696075, "volume": 3708719.0}, {"date": "2018-05-04", "close": 3.32147025, "volume": 2942057.0}, {"date": "2018-05-07", "close": 3.34072515, "volume": 3514893.0}, {"date": "2018-05-08", "close": 3.32147025, "volume": 2284792.0}, {"date": "2018-05-09", "close": 3.32147025, "volume": 4496221.0}, {"date": "2018-05-10", "close": 3.3696075, "volume": 3340960.0}, {"date": "2018-05-11", "close": 3.34072515, "volume": 1265856.0}, {"date": "2018-05-14", "close": 3.34072515, "volume": 2138164.0}, {"date": "2018-05-15", "close": 3.35998005, "volume": 3920179.0}, {"date": "2018-05-16", "close": 3.4466271, "volume": 5014756.0}, {"date": "2018-05-17", "close": 3.45625455, "volume": 3219435.0}, {"date": "2018-05-18", "close": 3.51401925, "volume": 2719242.0}, {"date": "2018-05-21", "close": 3.465882, "volume": 4004698.0}, {"date": "2018-05-22", "close": 3.465882, "volume": 2265376.0}, {"date": "2018-05-23", "close": 3.43699965, "volume": 2027425.0}, {"date": "2018-05-24", "close": 3.3888624, "volume": 2258907.0}, {"date": "2018-05-25", "close": 3.41774475, "volume": 2095771.0}, {"date": "2018-05-28", "close": 3.41774475, "volume": 1280838.0}, {"date": "2018-05-29", "close": 3.39848985, "volume": 1530343.0}, {"date": "2018-05-30", "close": 3.4081173, "volume": 1924915.0}, {"date": "2018-05-31", "close": 3.465882, "volume": 3719482.0}, {"date": "2018-06-01", "close": 3.47550945, "volume": 2764563.0}, {"date": "2018-06-04", "close": 3.37923495, "volume": 2587490.0}, {"date": "2018-06-05", "close": 3.39848985, "volume": 3761210.0}, {"date": "2018-06-06", "close": 3.3888624, "volume": 3852705.0}, {"date": "2018-06-07", "close": 3.3696075, "volume": 2385501.0}, {"date": "2018-06-08", "close": 3.35998005, "volume": 2401488.0}, {"date": "2018-06-12", "close": 3.3696075, "volume": 3617836.0}, {"date": "2018-06-13", "close": 3.37923495, "volume": 3380122.0}, {"date": "2018-06-14", "close": 3.3696075, "volume": 2604269.0}, {"date": "2018-06-15", "close": 3.35998005, "volume": 4598191.0}, {"date": "2018-06-18", "close": 3.34072515, "volume": 2762001.0}, {"date": "2018-06-19", "close": 3.2540781, "volume": 7081331.0}, {"date": "2018-06-20", "close": 3.24445065, "volume": 8777029.0}, {"date": "2018-06-21", "close": 3.28296045, "volume": 3129570.0}, {"date": "2018-06-22", "close": 3.32147025, "volume": 2749062.0}, {"date": "2018-06-25", "close": 3.28296045, "volume": 2173749.0}, {"date": "2018-06-26", "close": 3.2540781, "volume": 2236025.0}, {"date": "2018-06-27", "close": 3.22519575, "volume": 3840871.0}, {"date": "2018-06-28", "close": 3.24445065, "volume": 1729294.0}, {"date": "2018-06-29", "close": 3.1963134, "volume": 5471124.0}, {"date": "2018-07-02", "close": 3.2155683, "volume": 1625385.0}, {"date": "2018-07-03", "close": 3.273333, "volume": 2939820.0}, {"date": "2018-07-04", "close": 3.2155683, "volume": 2426728.0}, {"date": "2018-07-05", "close": 3.2540781, "volume": 1069564.0}, {"date": "2018-07-06", "close": 3.273333, "volume": 1834373.0}, {"date": "2018-07-09", "close": 3.26370555, "volume": 1407774.0}, {"date": "2018-07-10", "close": 3.34072515, "volume": 3138400.0}, {"date": "2018-07-11", "close": 3.2925879, "volume": 1774340.0}, {"date": "2018-07-12", "close": 3.3696075, "volume": 1788293.0}, {"date": "2018-07-13", "close": 3.39848985, "volume": 2158218.0}, {"date": "2018-07-16", "close": 3.3888624, "volume": 1464539.0}, {"date": "2018-07-17", "close": 3.35998005, "volume": 1542831.0}, {"date": "2018-07-18", "close": 3.39848985, "volume": 1686455.0}, {"date": "2018-07-19", "close": 3.43699965, "volume": 2326109.0}, {"date": "2018-07-20", "close": 3.4081173, "volume": 5723297.0}, {"date": "2018-07-23", "close": 3.39848985, "volume": 2996536.0}, {"date": "2018-07-24", "close": 3.39848985, "volume": 1729574.0}, {"date": "2018-07-25", "close": 3.3696075, "volume": 2543273.0}, {"date": "2018-07-26", "close": 3.3696075, "volume": 2269199.0}, {"date": "2018-07-27", "close": 3.4081173, "volume": 2490598.0}, {"date": "2018-07-30", "close": 3.41774475, "volume": 2051002.0}, {"date": "2018-07-31", "close": 3.41774475, "volume": 3699545.0}, {"date": "2018-08-01", "close": 3.465882, "volume": 3940713.0}, {"date": "2018-08-02", "close": 3.39848985, "volume": 2596571.0}, {"date": "2018-08-03", "close": 3.34072515, "volume": 2789227.0}, {"date": "2018-08-06", "close": 3.34072515, "volume": 1204497.0}, {"date": "2018-08-07", "close": 3.2925879, "volume": 2921151.0}, {"date": "2018-08-08", "close": 3.2540781, "volume": 2073003.0}, {"date": "2018-08-09", "close": 3.3118428, "volume": 2018973.0}, {"date": "2018-08-10", "close": 3.35998005, "volume": 1572032.0}, {"date": "2018-08-13", "close": 3.30221535, "volume": 1900085.0}, {"date": "2018-08-14", "close": 3.37923495, "volume": 2131206.0}, {"date": "2018-08-15", "close": 3.4273722, "volume": 2292132.0}, {"date": "2018-08-16", "close": 3.53327415, "volume": 6206318.0}, {"date": "2018-08-17", "close": 3.6391761, "volume": 5073031.0}, {"date": "2018-08-20", "close": 3.66805845, "volume": 4003186.0}, {"date": "2018-08-21", "close": 3.6391761, "volume": 3051908.0}, {"date": "2018-08-22", "close": 3.59103885, "volume": 2360826.0}, {"date": "2018-08-23", "close": 3.5621565, "volume": 1954067.0}, {"date": "2018-08-24", "close": 3.5814114, "volume": 4527125.0}, {"date": "2018-08-27", "close": 3.5814114, "volume": 2426743.0}, {"date": "2018-08-28", "close": 3.57178395, "volume": 2259501.0}, {"date": "2018-08-29", "close": 3.61029375, "volume": 2604371.0}, {"date": "2018-08-30", "close": 3.62954865, "volume": 1921687.0}, {"date": "2018-08-31", "close": 3.465882, "volume": 9102906.0}, {"date": "2018-09-03", "close": 3.37923495, "volume": 4419031.0}, {"date": "2018-09-04", "close": 3.35998005, "volume": 5486232.0}, {"date": "2018-09-05", "close": 3.35998005, "volume": 5035342.0}, {"date": "2018-09-06", "close": 3.3503526, "volume": 3515702.0}, {"date": "2018-09-07", "close": 3.3503526, "volume": 3897326.0}, {"date": "2018-09-10", "close": 3.3696075, "volume": 4074442.0}, {"date": "2018-09-11", "close": 3.394701, "volume": 3835259.0}, {"date": "2018-09-12", "close": 3.394701, "volume": 2343142.0}, {"date": "2018-09-13", "close": 3.365352, "volume": 4157174.0}, {"date": "2018-09-14", "close": 3.365352, "volume": 2396606.0}, {"date": "2018-09-17", "close": 3.433833, "volume": 2322967.0}, {"date": "2018-09-18", "close": 3.375135, "volume": 2696302.0}, {"date": "2018-09-19", "close": 3.375135, "volume": 4854580.0}, {"date": "2018-09-20", "close": 3.384918, "volume": 4883335.0}, {"date": "2018-09-21", "close": 3.404484, "volume": 4215056.0}, {"date": "2018-09-24", "close": 3.375135, "volume": 4524365.0}, {"date": "2018-09-25", "close": 3.375135, "volume": 20427394.0}, {"date": "2018-09-26", "close": 3.365352, "volume": 5948334.0}, {"date": "2018-09-27", "close": 3.384918, "volume": 2766038.0}, {"date": "2018-09-28", "close": 3.443616, "volume": 6122194.0}, {"date": "2018-10-01", "close": 3.42405, "volume": 2077529.0}, {"date": "2018-10-02", "close": 3.414267, "volume": 2387244.0}, {"date": "2018-10-03", "close": 3.404484, "volume": 3413307.0}, {"date": "2018-10-04", "close": 3.404484, "volume": 1975817.0}, {"date": "2018-10-05", "close": 3.375135, "volume": 3467161.0}, {"date": "2018-10-08", "close": 3.384918, "volume": 3523770.0}, {"date": "2018-10-09", "close": 3.433833, "volume": 7546994.0}, {"date": "2018-10-10", "close": 3.541446, "volume": 4742505.0}, {"date": "2018-10-11", "close": 3.355569, "volume": 4753043.0}, {"date": "2018-10-12", "close": 3.287088, "volume": 2701578.0}, {"date": "2018-10-15", "close": 3.306654, "volume": 2193254.0}, {"date": "2018-10-16", "close": 3.345786, "volume": 2746943.0}, {"date": "2018-10-17", "close": 3.394701, "volume": 2787207.0}, {"date": "2018-10-18", "close": 3.414267, "volume": 3277711.0}, {"date": "2018-10-19", "close": 3.355569, "volume": 2429954.0}, {"date": "2018-10-22", "close": 3.355569, "volume": 1983195.0}, {"date": "2018-10-23", "close": 3.345786, "volume": 2620403.0}, {"date": "2018-10-24", "close": 3.257739, "volume": 4989404.0}, {"date": "2018-10-25", "close": 3.091428, "volume": 6204678.0}, {"date": "2018-10-26", "close": 3.013164, "volume": 5564152.0}, {"date": "2018-10-29", "close": 3.042513, "volume": 3272923.0}, {"date": "2018-10-30", "close": 3.052296, "volume": 3371265.0}, {"date": "2018-10-31", "close": 3.120777, "volume": 4626193.0}, {"date": "2018-11-01", "close": 3.110994, "volume": 3491233.0}, {"date": "2018-11-02", "close": 3.140343, "volume": 2719353.0}, {"date": "2018-11-05", "close": 3.159909, "volume": 2940711.0}, {"date": "2018-11-06", "close": 3.110994, "volume": 2825429.0}, {"date": "2018-11-07", "close": 3.169692, "volume": 2782118.0}, {"date": "2018-11-08", "close": 3.159909, "volume": 2580133.0}, {"date": "2018-11-09", "close": 3.189258, "volume": 2437734.0}, {"date": "2018-11-12", "close": 3.189258, "volume": 2138783.0}, {"date": "2018-11-13", "close": 3.159909, "volume": 2285239.0}, {"date": "2018-11-14", "close": 3.179475, "volume": 2629246.0}, {"date": "2018-11-15", "close": 3.150126, "volume": 2636769.0}, {"date": "2018-11-16", "close": 3.120777, "volume": 1442727.0}, {"date": "2018-11-19", "close": 3.081645, "volume": 2094621.0}, {"date": "2018-11-20", "close": 3.013164, "volume": 3204866.0}, {"date": "2018-11-21", "close": 2.964249, "volume": 2727424.0}, {"date": "2018-11-22", "close": 2.954466, "volume": 1851016.0}, {"date": "2018-11-23", "close": 2.974032, "volume": 1577926.0}, {"date": "2018-11-26", "close": 2.944683, "volume": 2891804.0}, {"date": "2018-11-27", "close": 3.03273, "volume": 3093161.0}, {"date": "2018-11-28", "close": 3.022947, "volume": 4219131.0}, {"date": "2018-11-29", "close": 3.052296, "volume": 3511725.0}, {"date": "2018-11-30", "close": 3.091428, "volume": 5552059.0}, {"date": "2018-12-03", "close": 3.110994, "volume": 2199166.0}, {"date": "2018-12-04", "close": 3.140343, "volume": 3717712.0}, {"date": "2018-12-05", "close": 3.169692, "volume": 3094157.0}, {"date": "2018-12-06", "close": 3.22839, "volume": 4405521.0}, {"date": "2018-12-07", "close": 3.199041, "volume": 2673568.0}, {"date": "2018-12-10", "close": 3.081645, "volume": 3542884.0}, {"date": "2018-12-11", "close": 3.052296, "volume": 3474118.0}, {"date": "2018-12-12", "close": 3.101211, "volume": 3014201.0}, {"date": "2018-12-13", "close": 3.179475, "volume": 4469824.0}, {"date": "2018-12-14", "close": 3.150126, "volume": 3522982.0}, {"date": "2018-12-17", "close": 3.120777, "volume": 3625198.0}, {"date": "2018-12-18", "close": 3.081645, "volume": 3770322.0}, {"date": "2018-12-19", "close": 3.101211, "volume": 2845896.0}, {"date": "2018-12-20", "close": 3.13056, "volume": 3282592.0}, {"date": "2018-12-21", "close": 3.042513, "volume": 14941763.0}, {"date": "2018-12-24", "close": 3.042513, "volume": 1150675.0}, {"date": "2018-12-27", "close": 3.120777, "volume": 2687969.0}, {"date": "2018-12-28", "close": 3.110994, "volume": 2301410.0}, {"date": "2018-12-31", "close": 3.091428, "volume": 1013327.0}, {"date": "2019-01-02", "close": 3.091428, "volume": 1317563.0}, {"date": "2019-01-03", "close": 3.042513, "volume": 6028098.0}, {"date": "2019-01-04", "close": 3.042513, "volume": 2850118.0}, {"date": "2019-01-07", "close": 3.091428, "volume": 2011854.0}, {"date": "2019-01-08", "close": 3.169692, "volume": 3211376.0}, {"date": "2019-01-09", "close": 3.150126, "volume": 3817196.0}, {"date": "2019-01-10", "close": 3.189258, "volume": 2555100.0}, {"date": "2019-01-11", "close": 3.169692, "volume": 1513672.0}, {"date": "2019-01-14", "close": 3.140343, "volume": 2199092.0}, {"date": "2019-01-15", "close": 3.13056, "volume": 2278748.0}, {"date": "2019-01-16", "close": 3.140343, "volume": 2218703.0}, {"date": "2019-01-17", "close": 3.13056, "volume": 1440425.0}, {"date": "2019-01-18", "close": 3.179475, "volume": 1917572.0}, {"date": "2019-01-21", "close": 3.159909, "volume": 1266363.0}, {"date": "2019-01-22", "close": 3.199041, "volume": 1647034.0}, {"date": "2019-01-23", "close": 3.32622, "volume": 4732238.0}, {"date": "2019-01-24", "close": 3.42405, "volume": 4929863.0}, {"date": "2019-01-25", "close": 3.551229, "volume": 4598414.0}, {"date": "2019-01-29", "close": 3.472965, "volume": 3945032.0}, {"date": "2019-01-30", "close": 3.414267, "volume": 2593984.0}, {"date": "2019-01-31", "close": 3.296871, "volume": 12454510.0}, {"date": "2019-02-01", "close": 3.267522, "volume": 1794902.0}, {"date": "2019-02-04", "close": 3.257739, "volume": 4840670.0}, {"date": "2019-02-05", "close": 3.257739, "volume": 3604647.0}, {"date": "2019-02-06", "close": 3.345786, "volume": 3644765.0}, {"date": "2019-02-07", "close": 3.433833, "volume": 3650914.0}, {"date": "2019-02-08", "close": 3.355569, "volume": 2617672.0}, {"date": "2019-02-11", "close": 3.404484, "volume": 2277953.0}, {"date": "2019-02-12", "close": 3.384918, "volume": 1304921.0}, {"date": "2019-02-13", "close": 3.394701, "volume": 2223081.0}, {"date": "2019-02-14", "close": 3.443616, "volume": 2470550.0}, {"date": "2019-02-15", "close": 3.482748, "volume": 2529644.0}, {"date": "2019-02-18", "close": 3.463182, "volume": 1181118.0}, {"date": "2019-02-19", "close": 3.492531, "volume": 1446667.0}, {"date": "2019-02-20", "close": 3.433833, "volume": 1736140.0}, {"date": "2019-02-21", "close": 3.443616, "volume": 3576821.0}, {"date": "2019-02-22", "close": 3.512097, "volume": 1906902.0}, {"date": "2019-02-25", "close": 3.551229, "volume": 2542910.0}, {"date": "2019-02-26", "close": 3.482748, "volume": 3093815.0}, {"date": "2019-02-27", "close": 3.482748, "volume": 1824763.0}, {"date": "2019-02-28", "close": 3.52188, "volume": 7112289.0}, {"date": "2019-03-01", "close": 3.639276, "volume": 4916514.0}, {"date": "2019-03-04", "close": 3.71754, "volume": 3631012.0}, {"date": "2019-03-05", "close": 3.580578, "volume": 4772406.0}, {"date": "2019-03-06", "close": 3.71754, "volume": 6012243.0}, {"date": "2019-03-07", "close": 3.746889, "volume": 4548918.0}, {"date": "2019-03-08", "close": 3.737106, "volume": 3493626.0}, {"date": "2019-03-11", "close": 3.71754, "volume": 4827879.0}, {"date": "2019-03-12", "close": 3.766455, "volume": 4841768.0}, {"date": "2019-03-13", "close": 3.71754, "volume": 3064310.0}, {"date": "2019-03-14", "close": 3.649059, "volume": 4509438.0}, {"date": "2019-03-15", "close": 3.688191, "volume": 6960148.0}, {"date": "2019-03-18", "close": 3.668625, "volume": 1724422.0}, {"date": "2019-03-19", "close": 3.61971, "volume": 3810397.0}, {"date": "2019-03-20", "close": 3.61971, "volume": 4136370.0}, {"date": "2019-03-21", "close": 3.658842, "volume": 3475603.0}, {"date": "2019-03-22", "close": 3.727323, "volume": 3704572.0}, {"date": "2019-03-25", "close": 3.678408, "volume": 2199657.0}, {"date": "2019-03-26", "close": 3.71754, "volume": 2277827.0}, {"date": "2019-03-27", "close": 3.71754, "volume": 3367655.0}, {"date": "2019-03-28", "close": 3.795804, "volume": 4683697.0}, {"date": "2019-03-29", "close": 3.932766, "volume": 9191493.0}, {"date": "2019-04-01", "close": 3.991464, "volume": 4521224.0}, {"date": "2019-04-02", "close": 4.050162, "volume": 5636631.0}, {"date": "2019-04-03", "close": 3.922983, "volume": 5590334.0}, {"date": "2019-04-04", "close": 3.776238, "volume": 4740522.0}, {"date": "2019-04-05", "close": 3.766455, "volume": 1610912.0}, {"date": "2019-04-08", "close": 3.805587, "volume": 1946004.0}, {"date": "2019-04-09", "close": 3.756672, "volume": 2936937.0}, {"date": "2019-04-10", "close": 3.825153, "volume": 3497130.0}, {"date": "2019-04-11", "close": 3.795804, "volume": 2646021.0}, {"date": "2019-04-12", "close": 3.874068, "volume": 2454346.0}, {"date": "2019-04-15", "close": 3.9132, "volume": 4323307.0}, {"date": "2019-04-16", "close": 3.981681, "volume": 3366505.0}, {"date": "2019-04-17", "close": 4.001247, "volume": 3647296.0}, {"date": "2019-04-18", "close": 4.030596, "volume": 2539566.0}, {"date": "2019-04-23", "close": 4.050162, "volume": 2770895.0}, {"date": "2019-04-24", "close": 4.089294, "volume": 3090519.0}, {"date": "2019-04-26", "close": 4.01103, "volume": 3612025.0}, {"date": "2019-04-29", "close": 4.050162, "volume": 1942437.0}, {"date": "2019-04-30", "close": 4.079511, "volume": 4122752.0}, {"date": "2019-05-01", "close": 4.001247, "volume": 1379038.0}, {"date": "2019-05-02", "close": 3.981681, "volume": 2154992.0}, {"date": "2019-05-03", "close": 3.991464, "volume": 2206912.0}, {"date": "2019-05-06", "close": 3.942549, "volume": 1789574.0}, {"date": "2019-05-07", "close": 3.962115, "volume": 2494281.0}, {"date": "2019-05-08", "close": 3.864285, "volume": 4177748.0}, {"date": "2019-05-09", "close": 3.893634, "volume": 2079802.0}, {"date": "2019-05-10", "close": 3.893634, "volume": 1909276.0}, {"date": "2019-05-13", "close": 3.883851, "volume": 1990284.0}, {"date": "2019-05-14", "close": 3.746889, "volume": 5370612.0}, {"date": "2019-05-15", "close": 3.756672, "volume": 4710153.0}, {"date": "2019-05-16", "close": 3.688191, "volume": 5344591.0}, {"date": "2019-05-17", "close": 3.746889, "volume": 5008217.0}, {"date": "2019-05-20", "close": 3.864285, "volume": 7126341.0}, {"date": "2019-05-21", "close": 3.932766, "volume": 4490848.0}, {"date": "2019-05-22", "close": 4.050162, "volume": 4183906.0}, {"date": "2019-05-23", "close": 4.089294, "volume": 2690690.0}, {"date": "2019-05-24", "close": 4.099077, "volume": 3035717.0}, {"date": "2019-05-27", "close": 4.050162, "volume": 2847725.0}, {"date": "2019-05-28", "close": 4.069728, "volume": 6432563.0}, {"date": "2019-05-29", "close": 4.069728, "volume": 2837975.0}, {"date": "2019-05-30", "close": 4.089294, "volume": 2607948.0}, {"date": "2019-05-31", "close": 4.069728, "volume": 1793962.0}, {"date": "2019-06-03", "close": 3.962115, "volume": 1361033.0}, {"date": "2019-06-04", "close": 3.952332, "volume": 2205271.0}, {"date": "2019-06-05", "close": 3.981681, "volume": 2260957.0}, {"date": "2019-06-06", "close": 4.099077, "volume": 3810985.0}, {"date": "2019-06-07", "close": 4.059945, "volume": 1621865.0}, {"date": "2019-06-11", "close": 4.20669, "volume": 3602827.0}, {"date": "2019-06-12", "close": 4.216473, "volume": 2935981.0}, {"date": "2019-06-13", "close": 3.903417, "volume": 6514992.0}, {"date": "2019-06-14", "close": 3.952332, "volume": 3019806.0}, {"date": "2019-06-17", "close": 3.932766, "volume": 2135956.0}, {"date": "2019-06-18", "close": 3.971898, "volume": 3962306.0}, {"date": "2019-06-19", "close": 4.10886, "volume": 3244810.0}, {"date": "2019-06-20", "close": 4.020813, "volume": 3457926.0}, {"date": "2019-06-21", "close": 3.971898, "volume": 4841894.0}, {"date": "2019-06-24", "close": 3.942549, "volume": 3216764.0}, {"date": "2019-06-25", "close": 3.922983, "volume": 2691703.0}, {"date": "2019-06-26", "close": 3.932766, "volume": 2338665.0}, {"date": "2019-06-27", "close": 3.932766, "volume": 2201327.0}, {"date": "2019-06-28", "close": 3.981681, "volume": 3092559.0}, {"date": "2019-07-01", "close": 3.952332, "volume": 1591617.0}, {"date": "2019-07-02", "close": 3.991464, "volume": 1808245.0}, {"date": "2019-07-03", "close": 3.932766, "volume": 2528267.0}, {"date": "2019-07-04", "close": 3.932766, "volume": 1598802.0}, {"date": "2019-07-05", "close": 4.089294, "volume": 3312024.0}, {"date": "2019-07-08", "close": 3.991464, "volume": 2058434.0}, {"date": "2019-07-09", "close": 4.040379, "volume": 2960943.0}, {"date": "2019-07-10", "close": 4.059945, "volume": 3204192.0}, {"date": "2019-07-11", "close": 4.069728, "volume": 2454540.0}, {"date": "2019-07-12", "close": 4.069728, "volume": 2717178.0}, {"date": "2019-07-15", "close": 4.138209, "volume": 1739345.0}, {"date": "2019-07-16", "close": 4.128426, "volume": 2452587.0}, {"date": "2019-07-17", "close": 4.147992, "volume": 2380568.0}, {"date": "2019-07-18", "close": 4.147992, "volume": 2795606.0}, {"date": "2019-07-19", "close": 4.216473, "volume": 1544260.0}, {"date": "2019-07-22", "close": 4.226256, "volume": 8485740.0}, {"date": "2019-07-23", "close": 4.333869, "volume": 2589496.0}, {"date": "2019-07-24", "close": 4.353435, "volume": 2038328.0}, {"date": "2019-07-25", "close": 4.373001, "volume": 3210394.0}, {"date": "2019-07-26", "close": 4.363218, "volume": 3440242.0}, {"date": "2019-07-29", "close": 4.30452, "volume": 1624439.0}, {"date": "2019-07-30", "close": 4.324086, "volume": 1941072.0}, {"date": "2019-07-31", "close": 4.294737, "volume": 4336812.0}, {"date": "2019-08-01", "close": 4.324086, "volume": 2180636.0}, {"date": "2019-08-02", "close": 4.226256, "volume": 1803413.0}, {"date": "2019-08-05", "close": 4.118643, "volume": 2516632.0}, {"date": "2019-08-06", "close": 4.01103, "volume": 4793449.0}, {"date": "2019-08-07", "close": 4.050162, "volume": 2405188.0}, {"date": "2019-08-08", "close": 4.10886, "volume": 3374123.0}, {"date": "2019-08-09", "close": 4.196907, "volume": 2971974.0}, {"date": "2019-08-12", "close": 4.382784, "volume": 3269047.0}, {"date": "2019-08-13", "close": 4.441482, "volume": 5459003.0}, {"date": "2019-08-14", "close": 4.441482, "volume": 4057178.0}, {"date": "2019-08-15", "close": 4.392567, "volume": 3273817.0}, {"date": "2019-08-16", "close": 4.470831, "volume": 3954894.0}, {"date": "2019-08-19", "close": 4.470831, "volume": 2409364.0}, {"date": "2019-08-20", "close": 4.549095, "volume": 2935618.0}, {"date": "2019-08-21", "close": 4.490397, "volume": 3022343.0}, {"date": "2019-08-22", "close": 4.529529, "volume": 7246154.0}, {"date": "2019-08-23", "close": 4.490397, "volume": 1859657.0}, {"date": "2019-08-26", "close": 4.558878, "volume": 4080525.0}, {"date": "2019-08-27", "close": 4.656708, "volume": 4518738.0}, {"date": "2019-08-28", "close": 4.539312, "volume": 4731812.0}, {"date": "2019-08-29", "close": 4.568661, "volume": 3020953.0}, {"date": "2019-08-30", "close": 4.284954, "volume": 9097339.0}, {"date": "2019-09-02", "close": 4.333869, "volume": 4631509.0}, {"date": "2019-09-03", "close": 4.30452, "volume": 4723051.0}, {"date": "2019-09-04", "close": 4.30452, "volume": 5151501.0}, {"date": "2019-09-05", "close": 4.324086, "volume": 5016343.0}, {"date": "2019-09-06", "close": 4.353435, "volume": 4263614.0}, {"date": "2019-09-09", "close": 4.44, "volume": 2988912.0}, {"date": "2019-09-10", "close": 4.38, "volume": 3087365.0}, {"date": "2019-09-11", "close": 4.38, "volume": 4643936.0}, {"date": "2019-09-12", "close": 4.39, "volume": 3657972.0}, {"date": "2019-09-13", "close": 4.46, "volume": 9945453.0}, {"date": "2019-09-16", "close": 4.49, "volume": 3638593.0}, {"date": "2019-09-17", "close": 4.5, "volume": 4972943.0}, {"date": "2019-09-18", "close": 4.48, "volume": 3926862.0}, {"date": "2019-09-19", "close": 4.53, "volume": 5372093.0}, {"date": "2019-09-20", "close": 4.56, "volume": 5227554.0}, {"date": "2019-09-23", "close": 4.58, "volume": 3097894.0}, {"date": "2019-09-24", "close": 4.53, "volume": 3526168.0}, {"date": "2019-09-25", "close": 4.51, "volume": 5911010.0}, {"date": "2019-09-26", "close": 4.52, "volume": 3798987.0}, {"date": "2019-09-27", "close": 4.54, "volume": 3563898.0}, {"date": "2019-09-30", "close": 4.53, "volume": 6040110.0}, {"date": "2019-10-01", "close": 4.62, "volume": 5507183.0}, {"date": "2019-10-02", "close": 4.63, "volume": 4472148.0}, {"date": "2019-10-03", "close": 4.51, "volume": 4151058.0}, {"date": "2019-10-04", "close": 4.47, "volume": 4280431.0}, {"date": "2019-10-07", "close": 4.48, "volume": 2102252.0}, {"date": "2019-10-08", "close": 4.49, "volume": 3836993.0}, {"date": "2019-10-09", "close": 4.4, "volume": 5948882.0}, {"date": "2019-10-10", "close": 4.18, "volume": 8430244.0}, {"date": "2019-10-11", "close": 4.13, "volume": 3747203.0}, {"date": "2019-10-14", "close": 4.22, "volume": 3242204.0}, {"date": "2019-10-15", "close": 3.97, "volume": 7111808.0}, {"date": "2019-10-16", "close": 4.0, "volume": 5613227.0}, {"date": "2019-10-17", "close": 4.1, "volume": 6301110.0}, {"date": "2019-10-18", "close": 4.08, "volume": 2877596.0}, {"date": "2019-10-21", "close": 4.12, "volume": 1615912.0}, {"date": "2019-10-22", "close": 4.14, "volume": 4333352.0}, {"date": "2019-10-23", "close": 4.1, "volume": 2675296.0}, {"date": "2019-10-24", "close": 4.12, "volume": 2326027.0}, {"date": "2019-10-25", "close": 4.12, "volume": 3040382.0}, {"date": "2019-10-28", "close": 4.18, "volume": 1636103.0}, {"date": "2019-10-29", "close": 4.19, "volume": 3099616.0}, {"date": "2019-10-30", "close": 4.13, "volume": 2683550.0}, {"date": "2019-10-31", "close": 4.09, "volume": 1979817.0}, {"date": "2019-11-01", "close": 4.07, "volume": 1795506.0}, {"date": "2019-11-04", "close": 4.15, "volume": 2576581.0}, {"date": "2019-11-05", "close": 4.16, "volume": 1595973.0}, {"date": "2019-11-06", "close": 4.11, "volume": 2651085.0}, {"date": "2019-11-07", "close": 4.2, "volume": 2485435.0}, {"date": "2019-11-08", "close": 4.19, "volume": 2693521.0}, {"date": "2019-11-11", "close": 4.26, "volume": 2347630.0}, {"date": "2019-11-12", "close": 4.23, "volume": 1727832.0}, {"date": "2019-11-13", "close": 4.2, "volume": 2089197.0}, {"date": "2019-11-14", "close": 4.21, "volume": 1961833.0}, {"date": "2019-11-15", "close": 4.27, "volume": 2130448.0}, {"date": "2019-11-18", "close": 4.31, "volume": 1690635.0}, {"date": "2019-11-19", "close": 4.32, "volume": 3015913.0}, {"date": "2019-11-20", "close": 4.26, "volume": 1980609.0}, {"date": "2019-11-21", "close": 4.22, "volume": 2004883.0}, {"date": "2019-11-22", "close": 4.28, "volume": 1820630.0}, {"date": "2019-11-25", "close": 4.28, "volume": 1309408.0}, {"date": "2019-11-26", "close": 4.32, "volume": 7663206.0}, {"date": "2019-11-27", "close": 4.29, "volume": 3873815.0}, {"date": "2019-11-28", "close": 4.37, "volume": 2557520.0}, {"date": "2019-11-29", "close": 4.3, "volume": 1673452.0}, {"date": "2019-12-02", "close": 4.3, "volume": 1898532.0}, {"date": "2019-12-03", "close": 4.26, "volume": 3816163.0}, {"date": "2019-12-04", "close": 4.19, "volume": 3651303.0}, {"date": "2019-12-05", "close": 4.26, "volume": 2222822.0}, {"date": "2019-12-06", "close": 4.27, "volume": 1169816.0}, {"date": "2019-12-09", "close": 4.29, "volume": 1591959.0}, {"date": "2019-12-10", "close": 4.28, "volume": 2225771.0}, {"date": "2019-12-11", "close": 4.2, "volume": 3380302.0}, {"date": "2019-12-12", "close": 4.17, "volume": 2953401.0}, {"date": "2019-12-13", "close": 4.19, "volume": 3332182.0}, {"date": "2019-12-16", "close": 4.27, "volume": 2801477.0}, {"date": "2019-12-17", "close": 4.22, "volume": 3861102.0}, {"date": "2019-12-18", "close": 4.2, "volume": 3772892.0}, {"date": "2019-12-19", "close": 4.14, "volume": 5327156.0}, {"date": "2019-12-20", "close": 4.17, "volume": 3609419.0}, {"date": "2019-12-23", "close": 4.15, "volume": 2074238.0}, {"date": "2019-12-24", "close": 4.21, "volume": 878350.0}, {"date": "2019-12-27", "close": 4.2, "volume": 2054697.0}, {"date": "2019-12-30", "close": 4.21, "volume": 885394.0}, {"date": "2019-12-31", "close": 4.07, "volume": 1696382.0}, {"date": "2020-01-02", "close": 4.07, "volume": 1632993.0}, {"date": "2020-01-03", "close": 4.12, "volume": 1874369.0}, {"date": "2020-01-06", "close": 4.13, "volume": 1628157.0}, {"date": "2020-01-07", "close": 4.17, "volume": 2707647.0}, {"date": "2020-01-08", "close": 4.12, "volume": 3250110.0}, {"date": "2020-01-09", "close": 4.25, "volume": 2723318.0}, {"date": "2020-01-10", "close": 4.42, "volume": 4591659.0}, {"date": "2020-01-13", "close": 4.38, "volume": 1847096.0}, {"date": "2020-01-14", "close": 4.41, "volume": 2490866.0}, {"date": "2020-01-15", "close": 4.42, "volume": 3478959.0}, {"date": "2020-01-16", "close": 4.4, "volume": 3435975.0}, {"date": "2020-01-17", "close": 4.42, "volume": 2047697.0}, {"date": "2020-01-20", "close": 4.38, "volume": 2094210.0}, {"date": "2020-01-21", "close": 4.3, "volume": 2646727.0}, {"date": "2020-01-22", "close": 4.34, "volume": 4147611.0}, {"date": "2020-01-23", "close": 4.35, "volume": 1609869.0}, {"date": "2020-01-24", "close": 4.32, "volume": 2360268.0}, {"date": "2020-01-28", "close": 4.18, "volume": 2455732.0}, {"date": "2020-01-29", "close": 4.29, "volume": 3654141.0}, {"date": "2020-01-30", "close": 4.25, "volume": 3658352.0}, {"date": "2020-01-31", "close": 4.23, "volume": 5193080.0}, {"date": "2020-02-03", "close": 4.26, "volume": 3524696.0}, {"date": "2020-02-04", "close": 4.51, "volume": 8644785.0}, {"date": "2020-02-05", "close": 4.5, "volume": 4365325.0}, {"date": "2020-02-06", "close": 4.52, "volume": 3456670.0}, {"date": "2020-02-07", "close": 4.53, "volume": 4410708.0}, {"date": "2020-02-10", "close": 4.57, "volume": 4013191.0}, {"date": "2020-02-11", "close": 4.71, "volume": 7694753.0}, {"date": "2020-02-12", "close": 4.77, "volume": 8347977.0}, {"date": "2020-02-13", "close": 4.75, "volume": 4806520.0}, {"date": "2020-02-14", "close": 4.8, "volume": 3478530.0}, {"date": "2020-02-17", "close": 4.74, "volume": 4197228.0}, {"date": "2020-02-18", "close": 4.8, "volume": 4486769.0}, {"date": "2020-02-19", "close": 4.81, "volume": 2826394.0}, {"date": "2020-02-20", "close": 4.78, "volume": 2294851.0}, {"date": "2020-02-21", "close": 4.74, "volume": 3752501.0}, {"date": "2020-02-24", "close": 4.55, "volume": 2666106.0}, {"date": "2020-02-25", "close": 4.44, "volume": 5191191.0}, {"date": "2020-02-26", "close": 4.32, "volume": 4334383.0}, {"date": "2020-02-27", "close": 4.32, "volume": 3242810.0}, {"date": "2020-02-28", "close": 3.71, "volume": 9946591.0}, {"date": "2020-03-02", "close": 3.62, "volume": 10052762.0}, {"date": "2020-03-03", "close": 3.84, "volume": 11797665.0}, {"date": "2020-03-04", "close": 3.62, "volume": 6927649.0}, {"date": "2020-03-05", "close": 3.64, "volume": 6729751.0}, {"date": "2020-03-06", "close": 3.51, "volume": 4769430.0}, {"date": "2020-03-09", "close": 3.36, "volume": 7537298.0}, {"date": "2020-03-10", "close": 3.44, "volume": 8251000.0}, {"date": "2020-03-11", "close": 3.29, "volume": 5189867.0}, {"date": "2020-03-12", "close": 3.03, "volume": 9225309.0}, {"date": "2020-03-13", "close": 3.21, "volume": 9459827.0}, {"date": "2020-03-16", "close": 2.94, "volume": 8156666.0}, {"date": "2020-03-17", "close": 3.12, "volume": 10588586.0}, {"date": "2020-03-18", "close": 2.85, "volume": 7299109.0}, {"date": "2020-03-19", "close": 2.77, "volume": 12104321.0}, {"date": "2020-03-20", "close": 2.7, "volume": 9177969.0}, {"date": "2020-03-23", "close": 2.46, "volume": 14497307.0}, {"date": "2020-03-24", "close": 2.61, "volume": 5711768.0}, {"date": "2020-03-25", "close": 2.77, "volume": 6199625.0}, {"date": "2020-03-26", "close": 2.9, "volume": 4491316.0}, {"date": "2020-03-27", "close": 2.84, "volume": 10256154.0}, {"date": "2020-03-30", "close": 3.04, "volume": 3060659.0}, {"date": "2020-03-31", "close": 2.95, "volume": 8637391.0}, {"date": "2020-04-01", "close": 2.97, "volume": 7408934.0}, {"date": "2020-04-02", "close": 2.76, "volume": 4426403.0}, {"date": "2020-04-03", "close": 2.81, "volume": 7073278.0}, {"date": "2020-04-06", "close": 2.8, "volume": 3360571.0}, {"date": "2020-04-07", "close": 2.79, "volume": 4510190.0}, {"date": "2020-04-08", "close": 2.75, "volume": 4356275.0}, {"date": "2020-04-09", "close": 2.81, "volume": 4996188.0}, {"date": "2020-04-14", "close": 2.93, "volume": 4555393.0}, {"date": "2020-04-15", "close": 2.88, "volume": 3960918.0}, {"date": "2020-04-16", "close": 2.75, "volume": 5920643.0}, {"date": "2020-04-17", "close": 2.87, "volume": 4834072.0}, {"date": "2020-04-20", "close": 2.77, "volume": 2407692.0}, {"date": "2020-04-21", "close": 2.63, "volume": 5865110.0}, {"date": "2020-04-22", "close": 2.69, "volume": 7169810.0}, {"date": "2020-04-23", "close": 2.63, "volume": 4094546.0}, {"date": "2020-04-24", "close": 2.62, "volume": 7551706.0}, {"date": "2020-04-27", "close": 2.74, "volume": 5121038.0}, {"date": "2020-04-28", "close": 2.78, "volume": 4234246.0}, {"date": "2020-04-29", "close": 2.73, "volume": 4140866.0}, {"date": "2020-04-30", "close": 2.78, "volume": 5561992.0}, {"date": "2020-05-01", "close": 2.67, "volume": 4877385.0}, {"date": "2020-05-04", "close": 2.75, "volume": 5069120.0}, {"date": "2020-05-05", "close": 2.78, "volume": 1845603.0}, {"date": "2020-05-06", "close": 2.9, "volume": 6831422.0}, {"date": "2020-05-07", "close": 2.84, "volume": 5166801.0}, {"date": "2020-05-08", "close": 3.03, "volume": 10035927.0}, {"date": "2020-05-11", "close": 3.02, "volume": 6059426.0}, {"date": "2020-05-12", "close": 2.98, "volume": 4171047.0}, {"date": "2020-05-13", "close": 2.81, "volume": 10573053.0}, {"date": "2020-05-14", "close": 2.79, "volume": 7069315.0}, {"date": "2020-05-15", "close": 2.83, "volume": 5189105.0}, {"date": "2020-05-18", "close": 2.84, "volume": 5149610.0}, {"date": "2020-05-19", "close": 2.94, "volume": 6137272.0}, {"date": "2020-05-20", "close": 2.97, "volume": 3711000.0}, {"date": "2020-05-21", "close": 2.94, "volume": 7121393.0}, {"date": "2020-05-22", "close": 2.95, "volume": 4757535.0}, {"date": "2020-05-25", "close": 3.05, "volume": 3450558.0}, {"date": "2020-05-26", "close": 3.24, "volume": 12348032.0}, {"date": "2020-05-27", "close": 3.38, "volume": 10474886.0}, {"date": "2020-05-28", "close": 3.37, "volume": 11813565.0}, {"date": "2020-05-29", "close": 3.26, "volume": 76968773.0}, {"date": "2020-06-01", "close": 3.36, "volume": 7380243.0}, {"date": "2020-06-02", "close": 3.4, "volume": 7386748.0}, {"date": "2020-06-03", "close": 3.51, "volume": 6771792.0}, {"date": "2020-06-04", "close": 3.69, "volume": 12722088.0}, {"date": "2020-06-05", "close": 3.59, "volume": 8960839.0}, {"date": "2020-06-09", "close": 3.55, "volume": 8406045.0}, {"date": "2020-06-10", "close": 3.81, "volume": 9779088.0}, {"date": "2020-06-11", "close": 3.69, "volume": 9536705.0}, {"date": "2020-06-12", "close": 3.54, "volume": 13396374.0}, {"date": "2020-06-15", "close": 3.38, "volume": 9892531.0}, {"date": "2020-06-16", "close": 3.6, "volume": 8588231.0}, {"date": "2020-06-17", "close": 3.66, "volume": 6110839.0}, {"date": "2020-06-18", "close": 3.52, "volume": 8656799.0}, {"date": "2020-06-19", "close": 3.51, "volume": 28472078.0}, {"date": "2020-06-22", "close": 3.45, "volume": 4444548.0}, {"date": "2020-06-23", "close": 3.62, "volume": 9337301.0}, {"date": "2020-06-24", "close": 3.61, "volume": 8293083.0}, {"date": "2020-06-25", "close": 3.51, "volume": 6562594.0}, {"date": "2020-06-26", "close": 3.53, "volume": 5201326.0}, {"date": "2020-06-29", "close": 3.48, "volume": 2840562.0}, {"date": "2020-06-30", "close": 3.54, "volume": 9596936.0}, {"date": "2020-07-01", "close": 3.57, "volume": 6146159.0}, {"date": "2020-07-02", "close": 3.59, "volume": 3119106.0}, {"date": "2020-07-03", "close": 3.64, "volume": 4011088.0}, {"date": "2020-07-06", "close": 3.63, "volume": 1833604.0}, {"date": "2020-07-07", "close": 3.59, "volume": 3785596.0}, {"date": "2020-07-08", "close": 3.49, "volume": 3454272.0}, {"date": "2020-07-09", "close": 3.55, "volume": 3458846.0}, {"date": "2020-07-10", "close": 3.52, "volume": 1870623.0}, {"date": "2020-07-13", "close": 3.56, "volume": 2666561.0}, {"date": "2020-07-14", "close": 3.54, "volume": 2866547.0}, {"date": "2020-07-15", "close": 3.59, "volume": 3540541.0}, {"date": "2020-07-16", "close": 3.56, "volume": 2585032.0}, {"date": "2020-07-17", "close": 3.57, "volume": 3847367.0}, {"date": "2020-07-20", "close": 3.58, "volume": 1836272.0}, {"date": "2020-07-21", "close": 3.64, "volume": 2771156.0}, {"date": "2020-07-22", "close": 3.58, "volume": 2764527.0}, {"date": "2020-07-23", "close": 3.62, "volume": 2145915.0}, {"date": "2020-07-24", "close": 3.57, "volume": 2341298.0}, {"date": "2020-07-27", "close": 3.62, "volume": 3748811.0}, {"date": "2020-07-28", "close": 3.58, "volume": 3644467.0}, {"date": "2020-07-29", "close": 3.55, "volume": 3968400.0}, {"date": "2020-07-30", "close": 3.59, "volume": 4723799.0}, {"date": "2020-07-31", "close": 3.72, "volume": 7657461.0}, {"date": "2020-08-03", "close": 3.63, "volume": 5638604.0}, {"date": "2020-08-04", "close": 3.7, "volume": 4830388.0}, {"date": "2020-08-05", "close": 3.75, "volume": 4169021.0}, {"date": "2020-08-06", "close": 4.03, "volume": 11260495.0}, {"date": "2020-08-07", "close": 3.97, "volume": 6165613.0}, {"date": "2020-08-10", "close": 4.07, "volume": 6720946.0}, {"date": "2020-08-11", "close": 4.01, "volume": 4146381.0}, {"date": "2020-08-12", "close": 4.04, "volume": 2674141.0}, {"date": "2020-08-13", "close": 4.01, "volume": 5043086.0}, {"date": "2020-08-14", "close": 4.1, "volume": 4493236.0}, {"date": "2020-08-17", "close": 4.22, "volume": 7924858.0}, {"date": "2020-08-18", "close": 4.17, "volume": 6848445.0}, {"date": "2020-08-19", "close": 4.27, "volume": 4809020.0}, {"date": "2020-08-20", "close": 4.29, "volume": 3352633.0}, {"date": "2020-08-21", "close": 4.28, "volume": 4378606.0}, {"date": "2020-08-24", "close": 4.34, "volume": 2936373.0}, {"date": "2020-08-25", "close": 4.35, "volume": 4272656.0}, {"date": "2020-08-26", "close": 4.3, "volume": 3206886.0}, {"date": "2020-08-27", "close": 4.31, "volume": 4765507.0}, {"date": "2020-08-28", "close": 4.24, "volume": 13295964.0}, {"date": "2020-08-31", "close": 4.42, "volume": 10037129.0}, {"date": "2020-09-01", "close": 4.38, "volume": 9342493.0}, {"date": "2020-09-02", "close": 4.45, "volume": 7878735.0}, {"date": "2020-09-03", "close": 4.45, "volume": 3790077.0}, {"date": "2020-09-04", "close": 4.34, "volume": 5045656.0}, {"date": "2020-09-07", "close": 4.28, "volume": 4478142.0}, {"date": "2020-09-08", "close": 4.29, "volume": 3926231.0}, {"date": "2020-09-09", "close": 4.22, "volume": 8663568.0}, {"date": "2020-09-10", "close": 4.22, "volume": 6272863.0}, {"date": "2020-09-11", "close": 4.23, "volume": 4552757.0}, {"date": "2020-09-14", "close": 4.24, "volume": 4012401.0}, {"date": "2020-09-15", "close": 4.25, "volume": 4774702.0}, {"date": "2020-09-16", "close": 4.34, "volume": 4738161.0}, {"date": "2020-09-17", "close": 4.35, "volume": 4150927.0}, {"date": "2020-09-18", "close": 4.35, "volume": 5699064.0}, {"date": "2020-09-21", "close": 4.44, "volume": 5231377.0}, {"date": "2020-09-22", "close": 4.45, "volume": 5801508.0}, {"date": "2020-09-23", "close": 4.56, "volume": 4744313.0}, {"date": "2020-09-24", "close": 4.54, "volume": 4372053.0}, {"date": "2020-09-25", "close": 4.58, "volume": 3525817.0}, {"date": "2020-09-28", "close": 4.64, "volume": 3782716.0}, {"date": "2020-09-29", "close": 4.59, "volume": 4286045.0}, {"date": "2020-09-30", "close": 4.53, "volume": 3711488.0}, {"date": "2020-10-01", "close": 4.55, "volume": 4577445.0}, {"date": "2020-10-02", "close": 4.53, "volume": 5355450.0}, {"date": "2020-10-05", "close": 4.65, "volume": 2797350.0}, {"date": "2020-10-06", "close": 4.65, "volume": 2921481.0}, {"date": "2020-10-07", "close": 4.74, "volume": 3167834.0}, {"date": "2020-10-08", "close": 4.83, "volume": 4468382.0}, {"date": "2020-10-09", "close": 4.66, "volume": 3376843.0}, {"date": "2020-10-12", "close": 4.67, "volume": 2214743.0}, {"date": "2020-10-13", "close": 4.72, "volume": 3622117.0}, {"date": "2020-10-14", "close": 4.76, "volume": 2787773.0}, {"date": "2020-10-15", "close": 4.67, "volume": 3622218.0}, {"date": "2020-10-16", "close": 4.76, "volume": 3291075.0}, {"date": "2020-10-19", "close": 4.74, "volume": 2150991.0}, {"date": "2020-10-20", "close": 4.68, "volume": 3115251.0}, {"date": "2020-10-21", "close": 4.65, "volume": 2149211.0}, {"date": "2020-10-22", "close": 4.72, "volume": 3724881.0}, {"date": "2020-10-23", "close": 4.67, "volume": 1514252.0}, {"date": "2020-10-26", "close": 4.59, "volume": 4218367.0}, {"date": "2020-10-27", "close": 4.54, "volume": 4034136.0}, {"date": "2020-10-28", "close": 4.62, "volume": 3474036.0}, {"date": "2020-10-29", "close": 4.47, "volume": 4405815.0}, {"date": "2020-10-30", "close": 4.44, "volume": 4161140.0}, {"date": "2020-11-02", "close": 4.42, "volume": 3212823.0}, {"date": "2020-11-03", "close": 4.52, "volume": 3106324.0}, {"date": "2020-11-04", "close": 4.54, "volume": 3381405.0}, {"date": "2020-11-05", "close": 4.6, "volume": 4731334.0}, {"date": "2020-11-06", "close": 4.64, "volume": 2415566.0}, {"date": "2020-11-09", "close": 4.69, "volume": 2186148.0}, {"date": "2020-11-10", "close": 4.49, "volume": 6862204.0}, {"date": "2020-11-11", "close": 4.37, "volume": 7319164.0}, {"date": "2020-11-12", "close": 4.53, "volume": 10406256.0}, {"date": "2020-11-13", "close": 4.54, "volume": 5109298.0}, {"date": "2020-11-16", "close": 4.57, "volume": 190910.0}, {"date": "2020-11-17", "close": 4.58, "volume": 3747544.0}, {"date": "2020-11-18", "close": 4.53, "volume": 3309190.0}, {"date": "2020-11-19", "close": 4.58, "volume": 2752262.0}, {"date": "2020-11-20", "close": 4.61, "volume": 3047563.0}, {"date": "2020-11-23", "close": 4.59, "volume": 2264467.0}, {"date": "2020-11-24", "close": 4.7, "volume": 3612545.0}, {"date": "2020-11-25", "close": 4.58, "volume": 5043704.0}, {"date": "2020-11-26", "close": 4.83, "volume": 4980429.0}, {"date": "2020-11-27", "close": 4.73, "volume": 1698555.0}, {"date": "2020-11-30", "close": 4.61, "volume": 3824717.0}, {"date": "2020-12-01", "close": 4.68, "volume": 2245469.0}, {"date": "2020-12-02", "close": 4.69, "volume": 3335404.0}, {"date": "2020-12-03", "close": 4.73, "volume": 3151098.0}, {"date": "2020-12-04", "close": 4.66, "volume": 2798887.0}, {"date": "2020-12-07", "close": 4.63, "volume": 2171509.0}, {"date": "2020-12-08", "close": 4.56, "volume": 3110190.0}, {"date": "2020-12-09", "close": 4.6, "volume": 2210466.0}, {"date": "2020-12-10", "close": 4.58, "volume": 3816409.0}, {"date": "2020-12-11", "close": 4.56, "volume": 3531252.0}, {"date": "2020-12-14", "close": 4.63, "volume": 2012079.0}, {"date": "2020-12-15", "close": 4.64, "volume": 2462386.0}, {"date": "2020-12-16", "close": 4.57, "volume": 3178143.0}, {"date": "2020-12-17", "close": 4.69, "volume": 4768946.0}, {"date": "2020-12-18", "close": 4.67, "volume": 2244005.0}, {"date": "2020-12-21", "close": 4.74, "volume": 2954324.0}, {"date": "2020-12-22", "close": 4.65, "volume": 1946408.0}, {"date": "2020-12-23", "close": 4.72, "volume": 2103484.0}, {"date": "2020-12-24", "close": 4.74, "volume": 1690502.0}, {"date": "2020-12-29", "close": 4.79, "volume": 1645021.0}, {"date": "2020-12-30", "close": 4.79, "volume": 1431848.0}, {"date": "2020-12-31", "close": 4.69, "volume": 739352.0}, {"date": "2021-01-04", "close": 4.78, "volume": 1665745.0}, {"date": "2021-01-05", "close": 4.84, "volume": 2718484.0}, {"date": "2021-01-06", "close": 4.75, "volume": 2219117.0}, {"date": "2021-01-07", "close": 4.76, "volume": 1672951.0}, {"date": "2021-01-08", "close": 4.99, "volume": 4839607.0}, {"date": "2021-01-11", "close": 4.98, "volume": 2429318.0}, {"date": "2021-01-12", "close": 4.99, "volume": 3649794.0}, {"date": "2021-01-13", "close": 5.2, "volume": 3274756.0}, {"date": "2021-01-14", "close": 5.14, "volume": 3027023.0}, {"date": "2021-01-15", "close": 5.14, "volume": 3482360.0}, {"date": "2021-01-18", "close": 5.33, "volume": 3703652.0}, {"date": "2021-01-19", "close": 5.51, "volume": 3946911.0}, {"date": "2021-01-20", "close": 5.32, "volume": 5396280.0}, {"date": "2021-01-21", "close": 5.27, "volume": 3797307.0}, {"date": "2021-01-22", "close": 5.23, "volume": 3969185.0}, {"date": "2021-01-25", "close": 5.29, "volume": 1247025.0}, {"date": "2021-01-27", "close": 5.38, "volume": 3973828.0}, {"date": "2021-01-28", "close": 5.32, "volume": 3860967.0}, {"date": "2021-01-29", "close": 5.34, "volume": 4244945.0}, {"date": "2021-02-01", "close": 5.33, "volume": 3279202.0}, {"date": "2021-02-02", "close": 5.36, "volume": 5704708.0}, {"date": "2021-02-03", "close": 5.38, "volume": 5518335.0}, {"date": "2021-02-04", "close": 5.46, "volume": 3342060.0}, {"date": "2021-02-05", "close": 5.49, "volume": 2032342.0}, {"date": "2021-02-08", "close": 5.62, "volume": 2003042.0}, {"date": "2021-02-09", "close": 5.62, "volume": 3431565.0}, {"date": "2021-02-10", "close": 5.63, "volume": 3315949.0}, {"date": "2021-02-11", "close": 5.64, "volume": 1922366.0}, {"date": "2021-02-12", "close": 5.55, "volume": 1983348.0}, {"date": "2021-02-15", "close": 5.74, "volume": 2137476.0}, {"date": "2021-02-16", "close": 5.71, "volume": 1965002.0}, {"date": "2021-02-17", "close": 5.71, "volume": 4904834.0}, {"date": "2021-02-18", "close": 5.64, "volume": 3548581.0}, {"date": "2021-02-19", "close": 5.48, "volume": 2887780.0}, {"date": "2021-02-22", "close": 5.47, "volume": 2680060.0}, {"date": "2021-02-23", "close": 5.35, "volume": 3696668.0}, {"date": "2021-02-24", "close": 5.31, "volume": 4235320.0}, {"date": "2021-02-25", "close": 5.3, "volume": 2780463.0}, {"date": "2021-02-26", "close": 5.24, "volume": 9136769.0}, {"date": "2021-03-01", "close": 5.3, "volume": 10798562.0}, {"date": "2021-03-02", "close": 5.31, "volume": 5152980.0}, {"date": "2021-03-03", "close": 5.31, "volume": 2868973.0}, {"date": "2021-03-04", "close": 5.31, "volume": 3337691.0}, {"date": "2021-03-05", "close": 5.2, "volume": 3524714.0}, {"date": "2021-03-08", "close": 5.33, "volume": 4347241.0}, {"date": "2021-03-09", "close": 5.31, "volume": 4016067.0}, {"date": "2021-03-10", "close": 5.37, "volume": 5928391.0}, {"date": "2021-03-11", "close": 5.33, "volume": 6065853.0}, {"date": "2021-03-12", "close": 5.47, "volume": 2772683.0}, {"date": "2021-03-15", "close": 5.48, "volume": 5004843.0}, {"date": "2021-03-16", "close": 5.65, "volume": 5873152.0}, {"date": "2021-03-17", "close": 5.68, "volume": 3440759.0}, {"date": "2021-03-18", "close": 5.79, "volume": 5881368.0}, {"date": "2021-03-19", "close": 6.0, "volume": 20880912.0}, {"date": "2021-03-22", "close": 5.93, "volume": 3470730.0}, {"date": "2021-03-23", "close": 5.84, "volume": 4617976.0}, {"date": "2021-03-24", "close": 5.84, "volume": 4216683.0}, {"date": "2021-03-25", "close": 5.89, "volume": 2693248.0}, {"date": "2021-03-26", "close": 5.95, "volume": 2739758.0}, {"date": "2021-03-29", "close": 5.94, "volume": 2700683.0}, {"date": "2021-03-30", "close": 5.95, "volume": 4767445.0}, {"date": "2021-03-31", "close": 5.73, "volume": 5482257.0}, {"date": "2021-04-01", "close": 5.64, "volume": 3025945.0}, {"date": "2021-04-06", "close": 5.71, "volume": 1631455.0}, {"date": "2021-04-07", "close": 5.76, "volume": 1923687.0}, {"date": "2021-04-08", "close": 5.78, "volume": 1021290.0}, {"date": "2021-04-09", "close": 5.77, "volume": 1011670.0}, {"date": "2021-04-12", "close": 5.71, "volume": 1565476.0}, {"date": "2021-04-13", "close": 5.74, "volume": 1770588.0}, {"date": "2021-04-14", "close": 5.68, "volume": 3258123.0}, {"date": "2021-04-15", "close": 5.62, "volume": 1921999.0}, {"date": "2021-04-16", "close": 5.64, "volume": 3777240.0}, {"date": "2021-04-19", "close": 5.7, "volume": 1794717.0}, {"date": "2021-04-20", "close": 5.7, "volume": 2193334.0}, {"date": "2021-04-21", "close": 5.74, "volume": 2119897.0}, {"date": "2021-04-22", "close": 5.73, "volume": 2095432.0}, {"date": "2021-04-23", "close": 5.53, "volume": 3991921.0}, {"date": "2021-04-26", "close": 5.39, "volume": 2604814.0}, {"date": "2021-04-27", "close": 5.35, "volume": 2550046.0}, {"date": "2021-04-28", "close": 5.24, "volume": 7417716.0}, {"date": "2021-04-29", "close": 5.22, "volume": 3002215.0}, {"date": "2021-04-30", "close": 5.27, "volume": 1602200.0}, {"date": "2021-05-03", "close": 5.19, "volume": 1550105.0}, {"date": "2021-05-04", "close": 5.23, "volume": 2453875.0}, {"date": "2021-05-05", "close": 5.24, "volume": 1875703.0}, {"date": "2021-05-06", "close": 5.18, "volume": 1686517.0}, {"date": "2021-05-07", "close": 5.23, "volume": 1532676.0}, {"date": "2021-05-10", "close": 5.22, "volume": 1470179.0}, {"date": "2021-05-11", "close": 5.17, "volume": 1945112.0}, {"date": "2021-05-12", "close": 5.09, "volume": 2262267.0}, {"date": "2021-05-13", "close": 5.05, "volume": 1974912.0}, {"date": "2021-05-14", "close": 5.18, "volume": 2032917.0}, {"date": "2021-05-17", "close": 5.29, "volume": 3543150.0}, {"date": "2021-05-18", "close": 5.24, "volume": 3496143.0}, {"date": "2021-05-19", "close": 5.22, "volume": 2521103.0}, {"date": "2021-05-20", "close": 5.3, "volume": 2871245.0}, {"date": "2021-05-21", "close": 5.22, "volume": 1815856.0}, {"date": "2021-05-24", "close": 5.27, "volume": 1078653.0}, {"date": "2021-05-25", "close": 5.35, "volume": 1215632.0}, {"date": "2021-05-26", "close": 5.32, "volume": 1830998.0}, {"date": "2021-05-27", "close": 5.27, "volume": 3047787.0}, {"date": "2021-05-28", "close": 5.27, "volume": 1192560.0}, {"date": "2021-05-31", "close": 5.32, "volume": 1685852.0}, {"date": "2021-06-01", "close": 5.24, "volume": 1443629.0}, {"date": "2021-06-02", "close": 5.21, "volume": 2349504.0}, {"date": "2021-06-03", "close": 5.2, "volume": 3662631.0}, {"date": "2021-06-04", "close": 5.36, "volume": 3052781.0}, {"date": "2021-06-07", "close": 5.38, "volume": 2110470.0}, {"date": "2021-06-08", "close": 5.31, "volume": 2054962.0}, {"date": "2021-06-09", "close": 5.23, "volume": 1866916.0}, {"date": "2021-06-10", "close": 5.18, "volume": 3360742.0}, {"date": "2021-06-11", "close": 5.19, "volume": 2055308.0}, {"date": "2021-06-15", "close": 5.27, "volume": 3375470.0}, {"date": "2021-06-16", "close": 5.18, "volume": 4458206.0}, {"date": "2021-06-17", "close": 5.11, "volume": 4579071.0}, {"date": "2021-06-18", "close": 5.25, "volume": 14766901.0}, {"date": "2021-06-21", "close": 5.16, "volume": 3813575.0}, {"date": "2021-06-22", "close": 5.19, "volume": 3741784.0}, {"date": "2021-06-23", "close": 5.1, "volume": 4237664.0}, {"date": "2021-06-24", "close": 5.16, "volume": 3590593.0}, {"date": "2021-06-25", "close": 5.16, "volume": 2631508.0}, {"date": "2021-06-28", "close": 5.27, "volume": 3772557.0}, {"date": "2021-06-29", "close": 5.4, "volume": 3323045.0}, {"date": "2021-06-30", "close": 5.48, "volume": 3082973.0}, {"date": "2021-07-01", "close": 5.47, "volume": 4357657.0}, {"date": "2021-07-02", "close": 5.59, "volume": 2857227.0}, {"date": "2021-07-05", "close": 5.58, "volume": 3652667.0}, {"date": "2021-07-06", "close": 5.4, "volume": 3479811.0}, {"date": "2021-07-07", "close": 5.43, "volume": 2993572.0}, {"date": "2021-07-08", "close": 5.4, "volume": 1882509.0}, {"date": "2021-07-09", "close": 5.34, "volume": 2143597.0}, {"date": "2021-07-12", "close": 5.33, "volume": 1738223.0}, {"date": "2021-07-13", "close": 5.33, "volume": 2191286.0}, {"date": "2021-07-14", "close": 5.38, "volume": 2285216.0}, {"date": "2021-07-15", "close": 5.34, "volume": 2633888.0}, {"date": "2021-07-16", "close": 5.42, "volume": 1884189.0}, {"date": "2021-07-19", "close": 5.37, "volume": 1596910.0}, {"date": "2021-07-20", "close": 5.39, "volume": 2445158.0}, {"date": "2021-07-21", "close": 5.45, "volume": 4297424.0}, {"date": "2021-07-22", "close": 5.52, "volume": 3538699.0}, {"date": "2021-07-23", "close": 5.6, "volume": 5097645.0}, {"date": "2021-07-26", "close": 5.7, "volume": 3187194.0}, {"date": "2021-07-27", "close": 5.72, "volume": 2765085.0}, {"date": "2021-07-28", "close": 5.65, "volume": 2569428.0}, {"date": "2021-07-29", "close": 5.73, "volume": 3004302.0}, {"date": "2021-07-30", "close": 5.67, "volume": 3385670.0}, {"date": "2021-08-02", "close": 5.85, "volume": 3218142.0}, {"date": "2021-08-03", "close": 5.84, "volume": 2247779.0}, {"date": "2021-08-04", "close": 5.79, "volume": 2176224.0}, {"date": "2021-08-05", "close": 5.8, "volume": 2619388.0}, {"date": "2021-08-06", "close": 5.77, "volume": 3079719.0}, {"date": "2021-08-09", "close": 5.68, "volume": 2179060.0}, {"date": "2021-08-10", "close": 5.64, "volume": 2807770.0}, {"date": "2021-08-11", "close": 5.66, "volume": 2543084.0}, {"date": "2021-08-12", "close": 5.79, "volume": 2591079.0}, {"date": "2021-08-13", "close": 5.74, "volume": 2693001.0}, {"date": "2021-08-16", "close": 5.77, "volume": 3455671.0}, {"date": "2021-08-17", "close": 5.82, "volume": 2050143.0}, {"date": "2021-08-18", "close": 5.78, "volume": 2701471.0}, {"date": "2021-08-19", "close": 5.83, "volume": 3073477.0}, {"date": "2021-08-20", "close": 5.72, "volume": 4166716.0}, {"date": "2021-08-23", "close": 5.79, "volume": 3043622.0}, {"date": "2021-08-24", "close": 5.66, "volume": 2576977.0}, {"date": "2021-08-25", "close": 5.65, "volume": 2674852.0}, {"date": "2021-08-26", "close": 5.58, "volume": 4670361.0}, {"date": "2021-08-27", "close": 5.54, "volume": 4115495.0}, {"date": "2021-08-30", "close": 5.56, "volume": 2705998.0}, {"date": "2021-08-31", "close": 5.38, "volume": 8188353.0}, {"date": "2021-09-01", "close": 5.35, "volume": 4818976.0}, {"date": "2021-09-02", "close": 5.3, "volume": 4102480.0}, {"date": "2021-09-03", "close": 5.22, "volume": 5580359.0}, {"date": "2021-09-06", "close": 5.25, "volume": 5483807.0}, {"date": "2021-09-07", "close": 5.19, "volume": 4152673.0}, {"date": "2021-09-08", "close": 5.19, "volume": 3598047.0}, {"date": "2021-09-09", "close": 5.06, "volume": 3990945.0}, {"date": "2021-09-10", "close": 5.03, "volume": 4096172.0}, {"date": "2021-09-13", "close": 5.01, "volume": 3219128.0}, {"date": "2021-09-14", "close": 5.08, "volume": 3246198.0}, {"date": "2021-09-15", "close": 5.03, "volume": 3527470.0}, {"date": "2021-09-16", "close": 5.07, "volume": 3418772.0}, {"date": "2021-09-17", "close": 5.06, "volume": 7256928.0}, {"date": "2021-09-20", "close": 4.9, "volume": 3635632.0}, {"date": "2021-09-21", "close": 4.94, "volume": 2492187.0}, {"date": "2021-09-22", "close": 4.99, "volume": 4036489.0}, {"date": "2021-09-23", "close": 5.04, "volume": 2827551.0}, {"date": "2021-09-24", "close": 4.96, "volume": 2663173.0}, {"date": "2021-09-27", "close": 5.01, "volume": 3197563.0}, {"date": "2021-09-28", "close": 4.94, "volume": 2254459.0}, {"date": "2021-09-29", "close": 4.95, "volume": 3252417.0}, {"date": "2021-09-30", "close": 5.03, "volume": 2409560.0}, {"date": "2021-10-01", "close": 4.9, "volume": 3590083.0}, {"date": "2021-10-04", "close": 4.91, "volume": 2610934.0}, {"date": "2021-10-05", "close": 4.83, "volume": 4399480.0}, {"date": "2021-10-06", "close": 4.88, "volume": 3147292.0}, {"date": "2021-10-07", "close": 4.92, "volume": 2206177.0}, {"date": "2021-10-08", "close": 4.99, "volume": 2652067.0}, {"date": "2021-10-11", "close": 5.01, "volume": 3108997.0}, {"date": "2021-10-12", "close": 4.95, "volume": 3176722.0}, {"date": "2021-10-13", "close": 5.02, "volume": 2999300.0}, {"date": "2021-10-14", "close": 5.08, "volume": 4113852.0}, {"date": "2021-10-15", "close": 4.93, "volume": 3845703.0}, {"date": "2021-10-18", "close": 4.87, "volume": 2942762.0}, {"date": "2021-10-19", "close": 4.95, "volume": 3718785.0}, {"date": "2021-10-20", "close": 4.98, "volume": 3673541.0}, {"date": "2021-10-21", "close": 4.95, "volume": 4283398.0}, {"date": "2021-10-22", "close": 4.95, "volume": 3428625.0}, {"date": "2021-10-25", "close": 4.95, "volume": 2534193.0}, {"date": "2021-10-26", "close": 4.96, "volume": 3500868.0}, {"date": "2021-10-27", "close": 4.94, "volume": 4464358.0}, {"date": "2021-10-28", "close": 5.0, "volume": 2259256.0}, {"date": "2021-10-29", "close": 4.96, "volume": 3507459.0}, {"date": "2021-11-01", "close": 5.04, "volume": 2390458.0}, {"date": "2021-11-02", "close": 4.97, "volume": 1755356.0}, {"date": "2021-11-03", "close": 5.0, "volume": 3091340.0}, {"date": "2021-11-04", "close": 5.03, "volume": 2904954.0}, {"date": "2021-11-05", "close": 5.05, "volume": 3086230.0}, {"date": "2021-11-08", "close": 5.09, "volume": 2777006.0}, {"date": "2021-11-09", "close": 5.13, "volume": 3818954.0}, {"date": "2021-11-10", "close": 5.11, "volume": 2109933.0}, {"date": "2021-11-11", "close": 5.1, "volume": 1844822.0}, {"date": "2021-11-12", "close": 5.1, "volume": 2091041.0}, {"date": "2021-11-15", "close": 5.13, "volume": 1921603.0}, {"date": "2021-11-16", "close": 5.05, "volume": 3602919.0}, {"date": "2021-11-17", "close": 5.15, "volume": 2664816.0}, {"date": "2021-11-18", "close": 5.12, "volume": 2398228.0}, {"date": "2021-11-19", "close": 5.18, "volume": 2321315.0}, {"date": "2021-11-22", "close": 5.16, "volume": 1439664.0}, {"date": "2021-11-23", "close": 5.19, "volume": 2457822.0}, {"date": "2021-11-24", "close": 5.1, "volume": 7165196.0}, {"date": "2021-11-25", "close": 5.1, "volume": 3097915.0}, {"date": "2021-11-26", "close": 5.04, "volume": 4378828.0}, {"date": "2021-11-29", "close": 5.05, "volume": 2652658.0}, {"date": "2021-11-30", "close": 5.07, "volume": 4467724.0}, {"date": "2021-12-01", "close": 4.96, "volume": 2423049.0}, {"date": "2021-12-02", "close": 5.0, "volume": 2358201.0}, {"date": "2021-12-03", "close": 5.01, "volume": 2217019.0}, {"date": "2021-12-06", "close": 5.05, "volume": 3706764.0}, {"date": "2021-12-07", "close": 5.1, "volume": 1863439.0}, {"date": "2021-12-08", "close": 5.24, "volume": 4394476.0}, {"date": "2021-12-09", "close": 5.14, "volume": 1723207.0}, {"date": "2021-12-10", "close": 5.17, "volume": 1272771.0}, {"date": "2021-12-13", "close": 5.14, "volume": 1126706.0}, {"date": "2021-12-14", "close": 5.06, "volume": 2267076.0}, {"date": "2021-12-15", "close": 5.02, "volume": 1808498.0}, {"date": "2021-12-16", "close": 5.01, "volume": 2520946.0}, {"date": "2021-12-17", "close": 5.01, "volume": 3690108.0}, {"date": "2021-12-20", "close": 4.99, "volume": 2384234.0}, {"date": "2021-12-21", "close": 5.04, "volume": 1222995.0}, {"date": "2021-12-22", "close": 5.05, "volume": 1304296.0}, {"date": "2021-12-23", "close": 5.03, "volume": 912045.0}, {"date": "2021-12-24", "close": 5.03, "volume": 1296681.0}, {"date": "2021-12-29", "close": 5.11, "volume": 1595117.0}, {"date": "2021-12-30", "close": 5.11, "volume": 779149.0}, {"date": "2021-12-31", "close": 4.94, "volume": 2278263.0}, {"date": "2022-01-04", "close": 5.04, "volume": 2096667.0}, {"date": "2022-01-05", "close": 5.02, "volume": 1306628.0}, {"date": "2022-01-06", "close": 4.89, "volume": 2518859.0}, {"date": "2022-01-07", "close": 4.9, "volume": 1658854.0}, {"date": "2022-01-10", "close": 4.84, "volume": 1885767.0}, {"date": "2022-01-11", "close": 4.83, "volume": 1922614.0}, {"date": "2022-01-12", "close": 4.81, "volume": 1631901.0}, {"date": "2022-01-13", "close": 4.85, "volume": 1486279.0}, {"date": "2022-01-14", "close": 4.9, "volume": 3546787.0}, {"date": "2022-01-17", "close": 4.96, "volume": 1827447.0}, {"date": "2022-01-18", "close": 5.05, "volume": 4041698.0}, {"date": "2022-01-19", "close": 5.2, "volume": 5949597.0}, {"date": "2022-01-20", "close": 5.06, "volume": 2935068.0}, {"date": "2022-01-21", "close": 5.03, "volume": 2725904.0}, {"date": "2022-01-24", "close": 4.9, "volume": 2352673.0}, {"date": "2022-01-25", "close": 4.75, "volume": 4105763.0}, {"date": "2022-01-27", "close": 4.67, "volume": 6783133.0}, {"date": "2022-01-28", "close": 4.79, "volume": 5996556.0}, {"date": "2022-01-31", "close": 4.91, "volume": 2201649.0}, {"date": "2022-02-01", "close": 4.89, "volume": 1855720.0}, {"date": "2022-02-02", "close": 4.98, "volume": 1764697.0}, {"date": "2022-02-03", "close": 4.97, "volume": 1846957.0}, {"date": "2022-02-04", "close": 5.08, "volume": 2350867.0}, {"date": "2022-02-07", "close": 5.07, "volume": 1641234.0}, {"date": "2022-02-08", "close": 5.11, "volume": 1765149.0}, {"date": "2022-02-09", "close": 5.12, "volume": 2175314.0}, {"date": "2022-02-10", "close": 5.16, "volume": 1633425.0}, {"date": "2022-02-11", "close": 5.15, "volume": 1732652.0}, {"date": "2022-02-14", "close": 5.25, "volume": 2740992.0}, {"date": "2022-02-15", "close": 5.32, "volume": 3523678.0}, {"date": "2022-02-16", "close": 5.32, "volume": 2134296.0}, {"date": "2022-02-17", "close": 5.25, "volume": 2508919.0}, {"date": "2022-02-18", "close": 5.21, "volume": 1893089.0}, {"date": "2022-02-21", "close": 5.25, "volume": 1596625.0}, {"date": "2022-02-22", "close": 5.15, "volume": 1449266.0}, {"date": "2022-02-23", "close": 5.13, "volume": 1178403.0}, {"date": "2022-02-24", "close": 4.99, "volume": 2649318.0}, {"date": "2022-02-25", "close": 5.15, "volume": 3664426.0}, {"date": "2022-02-28", "close": 5.25, "volume": 4332504.0}, {"date": "2022-03-01", "close": 5.26, "volume": 3974648.0}, {"date": "2022-03-02", "close": 5.21, "volume": 5255549.0}, {"date": "2022-03-03", "close": 5.36, "volume": 3354293.0}, {"date": "2022-03-04", "close": 5.24, "volume": 3510244.0}, {"date": "2022-03-07", "close": 5.26, "volume": 2955558.0}, {"date": "2022-03-08", "close": 5.22, "volume": 4233873.0}, {"date": "2022-03-09", "close": 5.28, "volume": 2778047.0}, {"date": "2022-03-10", "close": 5.4, "volume": 3723546.0}, {"date": "2022-03-11", "close": 5.38, "volume": 2365174.0}, {"date": "2022-03-14", "close": 5.55, "volume": 4133773.0}, {"date": "2022-03-15", "close": 5.48, "volume": 2941417.0}, {"date": "2022-03-16", "close": 5.48, "volume": 4159124.0}, {"date": "2022-03-17", "close": 5.48, "volume": 4082768.0}, {"date": "2022-03-18", "close": 5.37, "volume": 17797446.0}, {"date": "2022-03-21", "close": 5.47, "volume": 3409748.0}, {"date": "2022-03-22", "close": 5.44, "volume": 3506535.0}, {"date": "2022-03-23", "close": 5.42, "volume": 2951119.0}, {"date": "2022-03-24", "close": 5.46, "volume": 3225284.0}, {"date": "2022-03-25", "close": 5.58, "volume": 3167385.0}, {"date": "2022-03-28", "close": 5.54, "volume": 2799793.0}, {"date": "2022-03-29", "close": 5.61, "volume": 2135624.0}, {"date": "2022-03-30", "close": 5.71, "volume": 4286109.0}, {"date": "2022-03-31", "close": 5.35, "volume": 5030550.0}, {"date": "2022-04-01", "close": 5.19, "volume": 5629834.0}, {"date": "2022-04-04", "close": 5.2, "volume": 3936477.0}, {"date": "2022-04-05", "close": 5.17, "volume": 2564796.0}, {"date": "2022-04-06", "close": 5.13, "volume": 3414766.0}, {"date": "2022-04-07", "close": 5.04, "volume": 3945338.0}, {"date": "2022-04-08", "close": 5.05, "volume": 2107950.0}, {"date": "2022-04-11", "close": 5.08, "volume": 2697528.0}, {"date": "2022-04-12", "close": 5.09, "volume": 1598291.0}, {"date": "2022-04-13", "close": 5.12, "volume": 1708195.0}, {"date": "2022-04-14", "close": 5.11, "volume": 1829567.0}, {"date": "2022-04-19", "close": 5.13, "volume": 1295012.0}, {"date": "2022-04-20", "close": 5.14, "volume": 2244301.0}, {"date": "2022-04-21", "close": 5.15, "volume": 2113977.0}, {"date": "2022-04-22", "close": 5.17, "volume": 2052396.0}, {"date": "2022-04-26", "close": 5.14, "volume": 2980152.0}, {"date": "2022-04-27", "close": 5.03, "volume": 2847215.0}, {"date": "2022-04-28", "close": 5.04, "volume": 2393675.0}, {"date": "2022-04-29", "close": 5.09, "volume": 3735513.0}, {"date": "2022-05-02", "close": 4.95, "volume": 4239539.0}, {"date": "2022-05-03", "close": 4.99, "volume": 3013450.0}, {"date": "2022-05-04", "close": 4.91, "volume": 3118924.0}, {"date": "2022-05-05", "close": 4.84, "volume": 4016755.0}, {"date": "2022-05-06", "close": 4.65, "volume": 3438964.0}, {"date": "2022-05-09", "close": 4.59, "volume": 3049251.0}, {"date": "2022-05-10", "close": 4.59, "volume": 3162606.0}, {"date": "2022-05-11", "close": 4.53, "volume": 2509760.0}, {"date": "2022-05-12", "close": 4.42, "volume": 2786058.0}, {"date": "2022-05-13", "close": 4.53, "volume": 1944849.0}, {"date": "2022-05-16", "close": 4.5, "volume": 2617989.0}, {"date": "2022-05-17", "close": 4.54, "volume": 2404288.0}, {"date": "2022-05-18", "close": 4.58, "volume": 2403325.0}, {"date": "2022-05-19", "close": 4.33, "volume": 4497737.0}, {"date": "2022-05-20", "close": 4.36, "volume": 1841974.0}, {"date": "2022-05-23", "close": 4.38, "volume": 1900704.0}, {"date": "2022-05-24", "close": 4.36, "volume": 2394394.0}, {"date": "2022-05-25", "close": 4.41, "volume": 1998674.0}, {"date": "2022-05-26", "close": 4.31, "volume": 2206094.0}, {"date": "2022-05-27", "close": 4.37, "volume": 2230394.0}, {"date": "2022-05-30", "close": 4.36, "volume": 2953210.0}, {"date": "2022-05-31", "close": 4.38, "volume": 4248468.0}, {"date": "2022-06-01", "close": 4.39, "volume": 1768812.0}, {"date": "2022-06-02", "close": 4.38, "volume": 2303909.0}, {"date": "2022-06-03", "close": 4.37, "volume": 1959631.0}, {"date": "2022-06-06", "close": 4.31, "volume": 2263474.0}, {"date": "2022-06-07", "close": 4.26, "volume": 4205937.0}, {"date": "2022-06-08", "close": 4.21, "volume": 4028052.0}, {"date": "2022-06-09", "close": 4.23, "volume": 3220966.0}, {"date": "2022-06-10", "close": 4.08, "volume": 6998568.0}, {"date": "2022-06-14", "close": 3.86, "volume": 8696735.0}, {"date": "2022-06-15", "close": 3.8, "volume": 4463536.0}, {"date": "2022-06-16", "close": 3.8, "volume": 5871845.0}, {"date": "2022-06-17", "close": 3.55, "volume": 9552425.0}, {"date": "2022-06-20", "close": 3.71, "volume": 6210150.0}, {"date": "2022-06-21", "close": 3.8, "volume": 5371617.0}, {"date": "2022-06-22", "close": 3.85, "volume": 4684184.0}, {"date": "2022-06-23", "close": 3.71, "volume": 4724893.0}, {"date": "2022-06-24", "close": 3.78, "volume": 2271306.0}, {"date": "2022-06-27", "close": 3.89, "volume": 2563242.0}, {"date": "2022-06-28", "close": 3.85, "volume": 3383016.0}, {"date": "2022-06-29", "close": 3.76, "volume": 3881757.0}, {"date": "2022-06-30", "close": 3.71, "volume": 3324548.0}, {"date": "2022-07-01", "close": 3.75, "volume": 1738215.0}, {"date": "2022-07-04", "close": 3.78, "volume": 3068774.0}, {"date": "2022-07-05", "close": 3.81, "volume": 2322765.0}, {"date": "2022-07-06", "close": 3.84, "volume": 2783122.0}, {"date": "2022-07-07", "close": 3.89, "volume": 3973636.0}, {"date": "2022-07-08", "close": 3.95, "volume": 3016879.0}, {"date": "2022-07-11", "close": 3.86, "volume": 3984524.0}, {"date": "2022-07-12", "close": 3.85, "volume": 2040368.0}, {"date": "2022-07-13", "close": 3.92, "volume": 2707608.0}, {"date": "2022-07-14", "close": 3.95, "volume": 3888274.0}, {"date": "2022-07-15", "close": 3.95, "volume": 2567909.0}, {"date": "2022-07-18", "close": 3.98, "volume": 2796975.0}, {"date": "2022-07-19", "close": 4.03, "volume": 3122371.0}, {"date": "2022-07-20", "close": 4.19, "volume": 4278726.0}, {"date": "2022-07-21", "close": 4.24, "volume": 3088473.0}, {"date": "2022-07-22", "close": 4.2, "volume": 2528359.0}, {"date": "2022-07-25", "close": 4.15, "volume": 1392462.0}, {"date": "2022-07-26", "close": 4.11, "volume": 2560098.0}, {"date": "2022-07-27", "close": 4.11, "volume": 1580234.0}, {"date": "2022-07-28", "close": 4.12, "volume": 2338769.0}, {"date": "2022-07-29", "close": 4.14, "volume": 1936726.0}, {"date": "2022-08-01", "close": 4.13, "volume": 1694231.0}, {"date": "2022-08-02", "close": 4.23, "volume": 1969497.0}, {"date": "2022-08-03", "close": 4.17, "volume": 2495579.0}, {"date": "2022-08-04", "close": 4.21, "volume": 2266092.0}, {"date": "2022-08-05", "close": 4.36, "volume": 4220336.0}, {"date": "2022-08-08", "close": 4.3, "volume": 5590710.0}, {"date": "2022-08-09", "close": 4.32, "volume": 2849086.0}, {"date": "2022-08-10", "close": 4.36, "volume": 2578024.0}, {"date": "2022-08-11", "close": 4.47, "volume": 3876016.0}, {"date": "2022-08-12", "close": 4.48, "volume": 2185426.0}, {"date": "2022-08-15", "close": 4.44, "volume": 3434623.0}, {"date": "2022-08-16", "close": 4.36, "volume": 2461779.0}, {"date": "2022-08-17", "close": 4.45, "volume": 2104193.0}, {"date": "2022-08-18", "close": 4.38, "volume": 1869291.0}, {"date": "2022-08-19", "close": 4.42, "volume": 2046154.0}, {"date": "2022-08-22", "close": 4.33, "volume": 2474518.0}, {"date": "2022-08-23", "close": 4.29, "volume": 2283056.0}, {"date": "2022-08-24", "close": 4.33, "volume": 1838250.0}, {"date": "2022-08-25", "close": 4.35, "volume": 1389449.0}, {"date": "2022-08-26", "close": 4.39, "volume": 1350903.0}, {"date": "2022-08-29", "close": 4.21, "volume": 2696344.0}, {"date": "2022-08-30", "close": 4.33, "volume": 2693287.0}, {"date": "2022-08-31", "close": 4.23, "volume": 7223222.0}, {"date": "2022-09-01", "close": 4.19, "volume": 5121925.0}, {"date": "2022-09-02", "close": 4.17, "volume": 3334415.0}, {"date": "2022-09-05", "close": 4.2, "volume": 1789658.0}, {"date": "2022-09-06", "close": 4.2, "volume": 3143462.0}, {"date": "2022-09-07", "close": 4.2, "volume": 2781239.0}, {"date": "2022-09-08", "close": 4.27, "volume": 2294642.0}, {"date": "2022-09-09", "close": 4.29, "volume": 1427390.0}, {"date": "2022-09-12", "close": 4.42, "volume": 2718832.0}, {"date": "2022-09-13", "close": 4.5, "volume": 2543117.0}, {"date": "2022-09-14", "close": 4.32, "volume": 1955953.0}, {"date": "2022-09-15", "close": 4.27, "volume": 2431406.0}, {"date": "2022-09-16", "close": 4.28, "volume": 3922979.0}, {"date": "2022-09-19", "close": 4.23, "volume": 3088902.0}, {"date": "2022-09-20", "close": 4.29, "volume": 1957549.0}, {"date": "2022-09-21", "close": 4.29, "volume": 3090041.0}, {"date": "2022-09-23", "close": 4.09, "volume": 4461225.0}, {"date": "2022-09-26", "close": 4.14, "volume": 4313810.0}, {"date": "2022-09-27", "close": 4.12, "volume": 4559697.0}, {"date": "2022-09-28", "close": 4.14, "volume": 5201530.0}, {"date": "2022-09-29", "close": 4.16, "volume": 2812055.0}, {"date": "2022-09-30", "close": 4.04, "volume": 3407217.0}, {"date": "2022-10-03", "close": 4.01, "volume": 1835200.0}, {"date": "2022-10-04", "close": 4.15, "volume": 3837493.0}, {"date": "2022-10-05", "close": 4.2, "volume": 5158250.0}, {"date": "2022-10-06", "close": 4.2, "volume": 1547839.0}, {"date": "2022-10-07", "close": 4.16, "volume": 2216585.0}, {"date": "2022-10-10", "close": 4.15, "volume": 2260255.0}, {"date": "2022-10-11", "close": 4.11, "volume": 2201818.0}, {"date": "2022-10-12", "close": 4.12, "volume": 2897288.0}, {"date": "2022-10-13", "close": 4.15, "volume": 2734242.0}, {"date": "2022-10-14", "close": 3.99, "volume": 3445063.0}, {"date": "2022-10-17", "close": 3.93, "volume": 2109446.0}, {"date": "2022-10-18", "close": 4.01, "volume": 2137649.0}, {"date": "2022-10-19", "close": 3.99, "volume": 1897196.0}, {"date": "2022-10-20", "close": 3.91, "volume": 2064366.0}, {"date": "2022-10-21", "close": 3.94, "volume": 3180708.0}, {"date": "2022-10-24", "close": 4.01, "volume": 1631503.0}, {"date": "2022-10-25", "close": 4.05, "volume": 1373587.0}, {"date": "2022-10-26", "close": 4.06, "volume": 2159928.0}, {"date": "2022-10-27", "close": 4.11, "volume": 2638153.0}, {"date": "2022-10-28", "close": 4.03, "volume": 2492137.0}, {"date": "2022-10-31", "close": 4.16, "volume": 3419804.0}, {"date": "2022-11-01", "close": 4.23, "volume": 1517552.0}, {"date": "2022-11-02", "close": 4.18, "volume": 3640346.0}, {"date": "2022-11-03", "close": 4.09, "volume": 1691357.0}, {"date": "2022-11-04", "close": 4.07, "volume": 1372859.0}, {"date": "2022-11-07", "close": 4.06, "volume": 2209354.0}, {"date": "2022-11-08", "close": 4.08, "volume": 2089406.0}, {"date": "2022-11-09", "close": 4.05, "volume": 1557837.0}, {"date": "2022-11-10", "close": 4.02, "volume": 1499398.0}, {"date": "2022-11-11", "close": 4.15, "volume": 2727419.0}, {"date": "2022-11-14", "close": 4.09, "volume": 1679712.0}, {"date": "2022-11-15", "close": 4.14, "volume": 2140964.0}, {"date": "2022-11-16", "close": 4.1, "volume": 1046149.0}, {"date": "2022-11-17", "close": 4.12, "volume": 1638864.0}, {"date": "2022-11-18", "close": 4.11, "volume": 1167507.0}, {"date": "2022-11-21", "close": 4.12, "volume": 1480696.0}, {"date": "2022-11-22", "close": 4.15, "volume": 1293750.0}, {"date": "2022-11-23", "close": 4.23, "volume": 3052590.0}, {"date": "2022-11-24", "close": 4.17, "volume": 3145954.0}, {"date": "2022-11-25", "close": 4.3, "volume": 2981205.0}, {"date": "2022-11-28", "close": 4.28, "volume": 2245053.0}, {"date": "2022-11-29", "close": 4.27, "volume": 2747816.0}, {"date": "2022-11-30", "close": 4.25, "volume": 3387427.0}, {"date": "2022-12-01", "close": 4.32, "volume": 1650646.0}, {"date": "2022-12-02", "close": 4.32, "volume": 2088417.0}, {"date": "2022-12-05", "close": 4.36, "volume": 2163080.0}, {"date": "2022-12-06", "close": 4.33, "volume": 1861797.0}, {"date": "2022-12-07", "close": 4.26, "volume": 2716730.0}, {"date": "2022-12-08", "close": 4.27, "volume": 1845261.0}, {"date": "2022-12-09", "close": 4.3, "volume": 1348636.0}, {"date": "2022-12-12", "close": 4.24, "volume": 1906355.0}, {"date": "2022-12-13", "close": 4.27, "volume": 1412984.0}, {"date": "2022-12-14", "close": 4.27, "volume": 2082446.0}, {"date": "2022-12-15", "close": 4.17, "volume": 3053023.0}, {"date": "2022-12-16", "close": 4.15, "volume": 4303521.0}, {"date": "2022-12-19", "close": 4.19, "volume": 1883658.0}, {"date": "2022-12-20", "close": 4.06, "volume": 2405986.0}, {"date": "2022-12-21", "close": 4.11, "volume": 1358646.0}, {"date": "2022-12-22", "close": 4.14, "volume": 1330922.0}, {"date": "2022-12-23", "close": 4.12, "volume": 769969.0}, {"date": "2022-12-28", "close": 4.13, "volume": 960327.0}, {"date": "2022-12-29", "close": 4.12, "volume": 713542.0}, {"date": "2022-12-30", "close": 4.13, "volume": 1028480.0}, {"date": "2023-01-03", "close": 4.09, "volume": 1863349.0}, {"date": "2023-01-04", "close": 4.19, "volume": 1800410.0}, {"date": "2023-01-05", "close": 4.16, "volume": 1833410.0}, {"date": "2023-01-06", "close": 4.21, "volume": 1826687.0}, {"date": "2023-01-09", "close": 4.29, "volume": 1011361.0}, {"date": "2023-01-10", "close": 4.27, "volume": 1007911.0}, {"date": "2023-01-11", "close": 4.33, "volume": 1309382.0}, {"date": "2023-01-12", "close": 4.33, "volume": 1482134.0}, {"date": "2023-01-13", "close": 4.32, "volume": 1272803.0}, {"date": "2023-01-16", "close": 4.39, "volume": 1678957.0}, {"date": "2023-01-17", "close": 4.38, "volume": 3519251.0}, {"date": "2023-01-18", "close": 4.49, "volume": 3773686.0}, {"date": "2023-01-19", "close": 4.5, "volume": 2454111.0}, {"date": "2023-01-20", "close": 4.51, "volume": 2407116.0}, {"date": "2023-01-23", "close": 4.49, "volume": 2509833.0}, {"date": "2023-01-24", "close": 4.49, "volume": 1638052.0}, {"date": "2023-01-25", "close": 4.5, "volume": 1321751.0}, {"date": "2023-01-27", "close": 4.49, "volume": 1543527.0}, {"date": "2023-01-30", "close": 4.5, "volume": 1601236.0}, {"date": "2023-01-31", "close": 4.47, "volume": 2052964.0}, {"date": "2023-02-01", "close": 4.4, "volume": 4210090.0}, {"date": "2023-02-02", "close": 4.44, "volume": 2131339.0}, {"date": "2023-02-03", "close": 4.41, "volume": 2782370.0}, {"date": "2023-02-06", "close": 4.21, "volume": 4992719.0}, {"date": "2023-02-07", "close": 4.18, "volume": 3143367.0}, {"date": "2023-02-08", "close": 4.18, "volume": 1838886.0}, {"date": "2023-02-09", "close": 4.19, "volume": 1365614.0}, {"date": "2023-02-10", "close": 4.14, "volume": 1672133.0}, {"date": "2023-02-13", "close": 4.06, "volume": 2023070.0}, {"date": "2023-02-14", "close": 4.11, "volume": 1466707.0}, {"date": "2023-02-15", "close": 4.1, "volume": 4069214.0}, {"date": "2023-02-16", "close": 4.16, "volume": 5929109.0}, {"date": "2023-02-17", "close": 4.15, "volume": 2530697.0}, {"date": "2023-02-20", "close": 4.2, "volume": 2219786.0}, {"date": "2023-02-21", "close": 4.2, "volume": 2090775.0}, {"date": "2023-02-22", "close": 4.18, "volume": 1431684.0}, {"date": "2023-02-23", "close": 4.14, "volume": 2396390.0}, {"date": "2023-02-24", "close": 4.18, "volume": 2199434.0}, {"date": "2023-02-27", "close": 4.16, "volume": 3454875.0}, {"date": "2023-02-28", "close": 3.85, "volume": 19744419.0}, {"date": "2023-03-01", "close": 3.76, "volume": 12481450.0}, {"date": "2023-03-02", "close": 3.72, "volume": 8536355.0}, {"date": "2023-03-03", "close": 3.71, "volume": 7226154.0}, {"date": "2023-03-06", "close": 3.81, "volume": 6429363.0}, {"date": "2023-03-07", "close": 3.87, "volume": 6636611.0}, {"date": "2023-03-08", "close": 3.81, "volume": 6552325.0}, {"date": "2023-03-09", "close": 3.85, "volume": 4878538.0}, {"date": "2023-03-10", "close": 3.83, "volume": 4408507.0}, {"date": "2023-03-13", "close": 3.82, "volume": 5615505.0}, {"date": "2023-03-14", "close": 3.81, "volume": 5508975.0}, {"date": "2023-03-15", "close": 3.8, "volume": 5845144.0}, {"date": "2023-03-16", "close": 3.76, "volume": 7776764.0}, {"date": "2023-03-17", "close": 3.77, "volume": 25276456.0}, {"date": "2023-03-20", "close": 3.69, "volume": 6075085.0}, {"date": "2023-03-21", "close": 3.72, "volume": 3991935.0}, {"date": "2023-03-22", "close": 3.76, "volume": 3720068.0}, {"date": "2023-03-23", "close": 3.72, "volume": 4113985.0}, {"date": "2023-03-24", "close": 3.71, "volume": 2980684.0}, {"date": "2023-03-27", "close": 3.69, "volume": 3593843.0}, {"date": "2023-03-28", "close": 3.74, "volume": 3683531.0}, {"date": "2023-03-29", "close": 3.71, "volume": 3957441.0}, {"date": "2023-03-30", "close": 3.72, "volume": 4569680.0}, {"date": "2023-03-31", "close": 3.58, "volume": 5809894.0}, {"date": "2023-04-03", "close": 3.68, "volume": 4312200.0}, {"date": "2023-04-04", "close": 3.72, "volume": 5139368.0}, {"date": "2023-04-05", "close": 3.71, "volume": 2873247.0}, {"date": "2023-04-06", "close": 3.67, "volume": 2582865.0}, {"date": "2023-04-11", "close": 3.7, "volume": 4229697.0}, {"date": "2023-04-12", "close": 3.67, "volume": 3027951.0}, {"date": "2023-04-13", "close": 3.63, "volume": 4631043.0}, {"date": "2023-04-14", "close": 3.67, "volume": 2739945.0}, {"date": "2023-04-17", "close": 3.68, "volume": 2076730.0}, {"date": "2023-04-18", "close": 3.65, "volume": 2536953.0}, {"date": "2023-04-19", "close": 3.59, "volume": 4581430.0}, {"date": "2023-04-20", "close": 3.62, "volume": 2062356.0}, {"date": "2023-04-21", "close": 3.63, "volume": 2621350.0}, {"date": "2023-04-24", "close": 3.65, "volume": 1717879.0}, {"date": "2023-04-26", "close": 3.64, "volume": 3587353.0}, {"date": "2023-04-27", "close": 3.6, "volume": 3400455.0}, {"date": "2023-04-28", "close": 3.61, "volume": 2791146.0}, {"date": "2023-05-01", "close": 3.64, "volume": 2878997.0}, {"date": "2023-05-02", "close": 3.6, "volume": 3563828.0}, {"date": "2023-05-03", "close": 3.57, "volume": 2865947.0}, {"date": "2023-05-04", "close": 3.59, "volume": 2389857.0}, {"date": "2023-05-05", "close": 3.6, "volume": 1420903.0}, {"date": "2023-05-08", "close": 3.67, "volume": 2913539.0}, {"date": "2023-05-09", "close": 3.66, "volume": 2797577.0}, {"date": "2023-05-10", "close": 3.66, "volume": 1978319.0}, {"date": "2023-05-11", "close": 3.64, "volume": 1611178.0}, {"date": "2023-05-12", "close": 3.66, "volume": 1298489.0}, {"date": "2023-05-15", "close": 3.66, "volume": 1202268.0}, {"date": "2023-05-16", "close": 3.62, "volume": 1728546.0}, {"date": "2023-05-17", "close": 3.6, "volume": 1553206.0}, {"date": "2023-05-18", "close": 3.6, "volume": 3106327.0}, {"date": "2023-05-19", "close": 3.64, "volume": 3238110.0}, {"date": "2023-05-22", "close": 3.6, "volume": 1909808.0}, {"date": "2023-05-23", "close": 3.59, "volume": 1757615.0}, {"date": "2023-05-24", "close": 3.49, "volume": 5812993.0}, {"date": "2023-05-25", "close": 3.47, "volume": 4075623.0}, {"date": "2023-05-26", "close": 3.49, "volume": 2425236.0}, {"date": "2023-05-29", "close": 3.5, "volume": 3293326.0}, {"date": "2023-05-30", "close": 3.47, "volume": 4172370.0}, {"date": "2023-05-31", "close": 3.37, "volume": 9245140.0}, {"date": "2023-06-01", "close": 3.36, "volume": 3800522.0}, {"date": "2023-06-02", "close": 3.36, "volume": 3582024.0}, {"date": "2023-06-05", "close": 3.41, "volume": 4274483.0}, {"date": "2023-06-06", "close": 3.3, "volume": 17681805.0}, {"date": "2023-06-07", "close": 3.32, "volume": 5125004.0}, {"date": "2023-06-08", "close": 3.23, "volume": 6063980.0}, {"date": "2023-06-09", "close": 3.21, "volume": 3438431.0}, {"date": "2023-06-13", "close": 3.2, "volume": 4763820.0}, {"date": "2023-06-14", "close": 3.21, "volume": 4656892.0}, {"date": "2023-06-15", "close": 3.27, "volume": 5064642.0}, {"date": "2023-06-16", "close": 3.27, "volume": 8691833.0}, {"date": "2023-06-19", "close": 3.3, "volume": 2744430.0}, {"date": "2023-06-20", "close": 3.32, "volume": 3570818.0}, {"date": "2023-06-21", "close": 3.24, "volume": 10145508.0}, {"date": "2023-06-22", "close": 3.23, "volume": 3647683.0}, {"date": "2023-06-23", "close": 3.22, "volume": 2938515.0}, {"date": "2023-06-26", "close": 3.2, "volume": 3225163.0}, {"date": "2023-06-27", "close": 3.25, "volume": 3038086.0}, {"date": "2023-06-28", "close": 3.41, "volume": 7283878.0}, {"date": "2023-06-29", "close": 3.47, "volume": 4601751.0}, {"date": "2023-06-30", "close": 3.48, "volume": 4739017.0}, {"date": "2023-07-03", "close": 3.57, "volume": 5778857.0}, {"date": "2023-07-04", "close": 3.56, "volume": 2990737.0}, {"date": "2023-07-05", "close": 3.57, "volume": 1517311.0}, {"date": "2023-07-06", "close": 3.51, "volume": 2570977.0}, {"date": "2023-07-07", "close": 3.48, "volume": 2126640.0}, {"date": "2023-07-10", "close": 3.49, "volume": 2535509.0}, {"date": "2023-07-11", "close": 3.54, "volume": 2615768.0}, {"date": "2023-07-12", "close": 3.6, "volume": 2688170.0}, {"date": "2023-07-13", "close": 3.67, "volume": 4111025.0}, {"date": "2023-07-14", "close": 3.69, "volume": 4788845.0}, {"date": "2023-07-17", "close": 3.71, "volume": 2896330.0}, {"date": "2023-07-18", "close": 3.68, "volume": 3086216.0}, {"date": "2023-07-19", "close": 3.72, "volume": 3413525.0}, {"date": "2023-07-20", "close": 3.67, "volume": 4055894.0}, {"date": "2023-07-21", "close": 3.66, "volume": 2630205.0}, {"date": "2023-07-24", "close": 3.65, "volume": 1855104.0}, {"date": "2023-07-25", "close": 3.64, "volume": 1457832.0}, {"date": "2023-07-26", "close": 3.64, "volume": 2392465.0}, {"date": "2023-07-27", "close": 3.75, "volume": 2760435.0}, {"date": "2023-07-28", "close": 3.77, "volume": 2180585.0}, {"date": "2023-07-31", "close": 3.78, "volume": 3085351.0}, {"date": "2023-08-01", "close": 3.8, "volume": 2551599.0}, {"date": "2023-08-02", "close": 3.77, "volume": 1917079.0}, {"date": "2023-08-03", "close": 3.77, "volume": 1974441.0}, {"date": "2023-08-04", "close": 3.74, "volume": 4292328.0}, {"date": "2023-08-07", "close": 3.76, "volume": 2233067.0}, {"date": "2023-08-08", "close": 3.72, "volume": 1541751.0}, {"date": "2023-08-09", "close": 3.74, "volume": 2117328.0}, {"date": "2023-08-10", "close": 3.75, "volume": 1665977.0}, {"date": "2023-08-11", "close": 3.87, "volume": 7017619.0}, {"date": "2023-08-14", "close": 3.85, "volume": 3901650.0}, {"date": "2023-08-15", "close": 3.82, "volume": 1185045.0}, {"date": "2023-08-16", "close": 3.8, "volume": 2303349.0}, {"date": "2023-08-17", "close": 3.77, "volume": 2317785.0}, {"date": "2023-08-18", "close": 3.75, "volume": 3669229.0}, {"date": "2023-08-21", "close": 3.77, "volume": 1655507.0}, {"date": "2023-08-22", "close": 3.79, "volume": 1422152.0}, {"date": "2023-08-23", "close": 3.81, "volume": 2040815.0}, {"date": "2023-08-24", "close": 3.77, "volume": 2548344.0}, {"date": "2023-08-25", "close": 3.76, "volume": 1927576.0}, {"date": "2023-08-28", "close": 3.82, "volume": 1795115.0}, {"date": "2023-08-29", "close": 3.81, "volume": 2078355.0}, {"date": "2023-08-30", "close": 3.84, "volume": 3230670.0}, {"date": "2023-08-31", "close": 4.04, "volume": 8113074.0}, {"date": "2023-09-01", "close": 4.12, "volume": 7113887.0}, {"date": "2023-09-04", "close": 4.04, "volume": 3861236.0}, {"date": "2023-09-05", "close": 4.05, "volume": 2266359.0}, {"date": "2023-09-06", "close": 4.01, "volume": 5581419.0}, {"date": "2023-09-07", "close": 4.02, "volume": 2452296.0}, {"date": "2023-09-08", "close": 4.01, "volume": 2163995.0}, {"date": "2023-09-11", "close": 4.05, "volume": 3023373.0}, {"date": "2023-09-12", "close": 4.09, "volume": 4004789.0}, {"date": "2023-09-13", "close": 4.06, "volume": 2532049.0}, {"date": "2023-09-14", "close": 4.04, "volume": 1829743.0}, {"date": "2023-09-15", "close": 4.08, "volume": 11383370.0}, {"date": "2023-09-18", "close": 4.05, "volume": 1758811.0}, {"date": "2023-09-19", "close": 3.97, "volume": 3284051.0}, {"date": "2023-09-20", "close": 3.94, "volume": 3441098.0}, {"date": "2023-09-21", "close": 3.91, "volume": 3255060.0}, {"date": "2023-09-22", "close": 3.87, "volume": 3161287.0}, {"date": "2023-09-25", "close": 3.91, "volume": 1511664.0}, {"date": "2023-09-26", "close": 3.87, "volume": 1427603.0}, {"date": "2023-09-27", "close": 3.85, "volume": 1341483.0}, {"date": "2023-09-28", "close": 3.83, "volume": 1108127.0}, {"date": "2023-09-29", "close": 3.87, "volume": 2583364.0}, {"date": "2023-10-02", "close": 3.83, "volume": 2258107.0}, {"date": "2023-10-03", "close": 3.84, "volume": 2721407.0}, {"date": "2023-10-04", "close": 3.87, "volume": 2389606.0}, {"date": "2023-10-05", "close": 3.91, "volume": 1292517.0}, {"date": "2023-10-06", "close": 3.94, "volume": 928886.0}, {"date": "2023-10-09", "close": 3.93, "volume": 1226542.0}, {"date": "2023-10-10", "close": 3.99, "volume": 1941323.0}, {"date": "2023-10-11", "close": 4.06, "volume": 1670356.0}, {"date": "2023-10-12", "close": 4.06, "volume": 2881903.0}, {"date": "2023-10-13", "close": 3.88, "volume": 3566342.0}, {"date": "2023-10-16", "close": 3.77, "volume": 7314673.0}, {"date": "2023-10-17", "close": 3.68, "volume": 4502432.0}, {"date": "2023-10-18", "close": 3.58, "volume": 4094615.0}, {"date": "2023-10-19", "close": 3.57, "volume": 3069709.0}, {"date": "2023-10-20", "close": 3.53, "volume": 2487681.0}, {"date": "2023-10-23", "close": 3.55, "volume": 2026214.0}, {"date": "2023-10-24", "close": 3.52, "volume": 1374621.0}, {"date": "2023-10-25", "close": 3.55, "volume": 2013987.0}, {"date": "2023-10-26", "close": 3.55, "volume": 2193266.0}, {"date": "2023-10-27", "close": 3.72, "volume": 5708135.0}, {"date": "2023-10-30", "close": 3.67, "volume": 2745305.0}, {"date": "2023-10-31", "close": 3.67, "volume": 3521893.0}, {"date": "2023-11-01", "close": 3.59, "volume": 3196610.0}, {"date": "2023-11-02", "close": 3.67, "volume": 1604933.0}, {"date": "2023-11-03", "close": 3.69, "volume": 1673253.0}, {"date": "2023-11-06", "close": 3.74, "volume": 1736709.0}, {"date": "2023-11-07", "close": 3.74, "volume": 1368741.0}, {"date": "2023-11-08", "close": 3.68, "volume": 1564716.0}, {"date": "2023-11-09", "close": 3.71, "volume": 872722.0}, {"date": "2023-11-10", "close": 3.7, "volume": 641034.0}, {"date": "2023-11-13", "close": 3.67, "volume": 1260551.0}, {"date": "2023-11-14", "close": 3.65, "volume": 1983631.0}, {"date": "2023-11-15", "close": 3.77, "volume": 2482850.0}, {"date": "2023-11-16", "close": 3.81, "volume": 2668278.0}, {"date": "2023-11-17", "close": 3.75, "volume": 850591.0}, {"date": "2023-11-20", "close": 3.77, "volume": 934134.0}, {"date": "2023-11-21", "close": 3.74, "volume": 1036548.0}, {"date": "2023-11-22", "close": 3.72, "volume": 1215878.0}, {"date": "2023-11-23", "close": 3.6, "volume": 3570568.0}, {"date": "2023-11-24", "close": 3.59, "volume": 1671274.0}, {"date": "2023-11-27", "close": 3.57, "volume": 1022139.0}, {"date": "2023-11-28", "close": 3.61, "volume": 1266192.0}, {"date": "2023-11-29", "close": 3.76, "volume": 4444940.0}, {"date": "2023-11-30", "close": 3.93, "volume": 6102100.0}, {"date": "2023-12-01", "close": 3.78, "volume": 3526972.0}, {"date": "2023-12-04", "close": 3.81, "volume": 1678122.0}, {"date": "2023-12-05", "close": 3.78, "volume": 1226302.0}, {"date": "2023-12-06", "close": 3.88, "volume": 2736811.0}, {"date": "2023-12-07", "close": 3.86, "volume": 1934391.0}, {"date": "2023-12-08", "close": 3.89, "volume": 1292566.0}, {"date": "2023-12-11", "close": 3.9, "volume": 1815480.0}, {"date": "2023-12-12", "close": 3.94, "volume": 2285429.0}, {"date": "2023-12-13", "close": 3.95, "volume": 2253905.0}, {"date": "2023-12-14", "close": 4.03, "volume": 3457098.0}, {"date": "2023-12-15", "close": 4.02, "volume": 4671630.0}, {"date": "2023-12-18", "close": 4.05, "volume": 2919633.0}, {"date": "2023-12-19", "close": 4.09, "volume": 2252076.0}, {"date": "2023-12-20", "close": 4.09, "volume": 1884471.0}, {"date": "2023-12-21", "close": 4.1, "volume": 1929974.0}, {"date": "2023-12-22", "close": 4.09, "volume": 2457650.0}, {"date": "2023-12-27", "close": 4.15, "volume": 1828404.0}, {"date": "2023-12-28", "close": 4.2, "volume": 2051916.0}, {"date": "2023-12-29", "close": 4.2, "volume": 1272561.0}, {"date": "2024-01-02", "close": 4.19, "volume": 1154500.0}, {"date": "2024-01-03", "close": 4.12, "volume": 1389063.0}, {"date": "2024-01-04", "close": 4.11, "volume": 1351422.0}, {"date": "2024-01-05", "close": 4.08, "volume": 1955108.0}, {"date": "2024-01-08", "close": 4.07, "volume": 985564.0}, {"date": "2024-01-09", "close": 4.15, "volume": 1848550.0}, {"date": "2024-01-10", "close": 4.19, "volume": 2011338.0}, {"date": "2024-01-11", "close": 4.23, "volume": 2197380.0}, {"date": "2024-01-12", "close": 4.24, "volume": 1864868.0}, {"date": "2024-01-15", "close": 4.28, "volume": 2178823.0}, {"date": "2024-01-16", "close": 4.26, "volume": 3020163.0}, {"date": "2024-01-17", "close": 4.25, "volume": 2011969.0}, {"date": "2024-01-18", "close": 4.27, "volume": 2189131.0}, {"date": "2024-01-19", "close": 4.3, "volume": 2856769.0}, {"date": "2024-01-22", "close": 4.39, "volume": 3468441.0}, {"date": "2024-01-23", "close": 4.44, "volume": 2538107.0}, {"date": "2024-01-24", "close": 4.44, "volume": 1969920.0}, {"date": "2024-01-25", "close": 4.41, "volume": 2292096.0}, {"date": "2024-01-29", "close": 4.39, "volume": 2118692.0}, {"date": "2024-01-30", "close": 4.37, "volume": 2250205.0}, {"date": "2024-01-31", "close": 4.42, "volume": 4364649.0}, {"date": "2024-02-01", "close": 4.39, "volume": 1646900.0}, {"date": "2024-02-02", "close": 4.4, "volume": 2947838.0}, {"date": "2024-02-05", "close": 4.34, "volume": 3233433.0}, {"date": "2024-02-06", "close": 4.44, "volume": 3406697.0}, {"date": "2024-02-07", "close": 4.54, "volume": 3971108.0}, {"date": "2024-02-08", "close": 4.61, "volume": 4796481.0}, {"date": "2024-02-09", "close": 4.65, "volume": 3498826.0}, {"date": "2024-02-12", "close": 4.75, "volume": 3305192.0}, {"date": "2024-02-13", "close": 4.8, "volume": 4460652.0}, {"date": "2024-02-14", "close": 4.72, "volume": 3104090.0}, {"date": "2024-02-15", "close": 4.75, "volume": 2593785.0}, {"date": "2024-02-16", "close": 4.74, "volume": 2650981.0}, {"date": "2024-02-19", "close": 4.74, "volume": 2500938.0}, {"date": "2024-02-20", "close": 4.76, "volume": 1835646.0}, {"date": "2024-02-21", "close": 4.75, "volume": 3376027.0}, {"date": "2024-02-22", "close": 4.69, "volume": 2904565.0}, {"date": "2024-02-23", "close": 4.7, "volume": 1650295.0}, {"date": "2024-02-26", "close": 4.7, "volume": 1911838.0}, {"date": "2024-02-27", "close": 4.75, "volume": 4469031.0}, {"date": "2024-02-28", "close": 4.74, "volume": 3026360.0}, {"date": "2024-02-29", "close": 4.95, "volume": 11408028.0}, {"date": "2024-03-01", "close": 5.0, "volume": 5773836.0}, {"date": "2024-03-04", "close": 5.03, "volume": 3841237.0}, {"date": "2024-03-05", "close": 5.01, "volume": 5696475.0}, {"date": "2024-03-06", "close": 4.9, "volume": 6197042.0}, {"date": "2024-03-07", "close": 4.88, "volume": 3420473.0}, {"date": "2024-03-08", "close": 4.83, "volume": 4844204.0}, {"date": "2024-03-11", "close": 4.76, "volume": 3709505.0}, {"date": "2024-03-12", "close": 4.83, "volume": 2641160.0}, {"date": "2024-03-13", "close": 4.81, "volume": 4098001.0}, {"date": "2024-03-14", "close": 4.79, "volume": 3331721.0}, {"date": "2024-03-15", "close": 4.87, "volume": 26267234.0}, {"date": "2024-03-18", "close": 4.89, "volume": 3728449.0}, {"date": "2024-03-19", "close": 4.91, "volume": 2990910.0}, {"date": "2024-03-20", "close": 4.92, "volume": 2666775.0}, {"date": "2024-03-21", "close": 5.02, "volume": 2705376.0}, {"date": "2024-03-22", "close": 4.95, "volume": 1802254.0}, {"date": "2024-03-25", "close": 4.96, "volume": 1852248.0}, {"date": "2024-03-26", "close": 4.96, "volume": 1669600.0}, {"date": "2024-03-27", "close": 5.05, "volume": 2230848.0}, {"date": "2024-03-28", "close": 5.15, "volume": 5039353.0}, {"date": "2024-04-02", "close": 5.03, "volume": 3206475.0}, {"date": "2024-04-03", "close": 4.89, "volume": 2244231.0}, {"date": "2024-04-04", "close": 4.88, "volume": 2569745.0}, {"date": "2024-04-05", "close": 4.84, "volume": 4752158.0}, {"date": "2024-04-08", "close": 4.85, "volume": 1168617.0}, {"date": "2024-04-09", "close": 4.86, "volume": 1660720.0}, {"date": "2024-04-10", "close": 4.91, "volume": 1920848.0}, {"date": "2024-04-11", "close": 4.87, "volume": 6743771.0}, {"date": "2024-04-12", "close": 4.82, "volume": 1557502.0}, {"date": "2024-04-15", "close": 4.72, "volume": 2245113.0}, {"date": "2024-04-16", "close": 4.54, "volume": 3334679.0}, {"date": "2024-04-17", "close": 4.59, "volume": 1959873.0}, {"date": "2024-04-18", "close": 4.6, "volume": 1260491.0}, {"date": "2024-04-19", "close": 4.55, "volume": 3748074.0}, {"date": "2024-04-22", "close": 4.58, "volume": 1258905.0}, {"date": "2024-04-23", "close": 4.62, "volume": 972102.0}, {"date": "2024-04-24", "close": 4.57, "volume": 1368374.0}, {"date": "2024-04-26", "close": 4.49, "volume": 1377638.0}, {"date": "2024-04-29", "close": 4.59, "volume": 1900056.0}, {"date": "2024-04-30", "close": 4.59, "volume": 917233.0}, {"date": "2024-05-01", "close": 4.47, "volume": 1964242.0}, {"date": "2024-05-02", "close": 4.39, "volume": 2220393.0}, {"date": "2024-05-03", "close": 4.43, "volume": 6158575.0}, {"date": "2024-05-06", "close": 4.4, "volume": 1723012.0}, {"date": "2024-05-07", "close": 4.48, "volume": 1838063.0}, {"date": "2024-05-08", "close": 4.43, "volume": 1530725.0}, {"date": "2024-05-09", "close": 4.26, "volume": 5043210.0}, {"date": "2024-05-10", "close": 4.25, "volume": 1519272.0}, {"date": "2024-05-13", "close": 4.32, "volume": 2080933.0}, {"date": "2024-05-14", "close": 4.35, "volume": 2010432.0}, {"date": "2024-05-15", "close": 4.34, "volume": 1093707.0}, {"date": "2024-05-16", "close": 4.35, "volume": 2201513.0}, {"date": "2024-05-17", "close": 4.32, "volume": 1683191.0}, {"date": "2024-05-20", "close": 4.29, "volume": 1277486.0}, {"date": "2024-05-21", "close": 4.34, "volume": 2030460.0}, {"date": "2024-05-22", "close": 4.32, "volume": 2153429.0}, {"date": "2024-05-23", "close": 4.35, "volume": 2084131.0}, {"date": "2024-05-24", "close": 4.33, "volume": 1243430.0}, {"date": "2024-05-27", "close": 4.41, "volume": 1846172.0}, {"date": "2024-05-28", "close": 4.41, "volume": 1045012.0}, {"date": "2024-05-29", "close": 4.36, "volume": 2017701.0}, {"date": "2024-05-30", "close": 4.37, "volume": 1523961.0}, {"date": "2024-05-31", "close": 4.46, "volume": 4085707.0}, {"date": "2024-06-03", "close": 4.48, "volume": 1428382.0}, {"date": "2024-06-04", "close": 4.45, "volume": 950748.0}, {"date": "2024-06-05", "close": 4.47, "volume": 1138501.0}, {"date": "2024-06-06", "close": 4.48, "volume": 942344.0}, {"date": "2024-06-07", "close": 4.46, "volume": 1725662.0}, {"date": "2024-06-11", "close": 4.45, "volume": 1459195.0}, {"date": "2024-06-12", "close": 4.48, "volume": 1058433.0}, {"date": "2024-06-13", "close": 4.52, "volume": 1272858.0}, {"date": "2024-06-14", "close": 4.5, "volume": 981578.0}, {"date": "2024-06-17", "close": 4.48, "volume": 1003312.0}, {"date": "2024-06-18", "close": 4.49, "volume": 1192773.0}, {"date": "2024-06-19", "close": 4.46, "volume": 1302317.0}, {"date": "2024-06-20", "close": 4.48, "volume": 1791529.0}, {"date": "2024-06-21", "close": 4.58, "volume": 4514329.0}, {"date": "2024-06-24", "close": 4.53, "volume": 1546347.0}, {"date": "2024-06-25", "close": 4.58, "volume": 1441002.0}, {"date": "2024-06-26", "close": 4.2, "volume": 6943086.0}, {"date": "2024-06-27", "close": 4.24, "volume": 2384990.0}, {"date": "2024-06-28", "close": 4.17, "volume": 1412299.0}, {"date": "2024-07-01", "close": 4.18, "volume": 1545860.0}, {"date": "2024-07-02", "close": 4.18, "volume": 1370875.0}, {"date": "2024-07-03", "close": 4.22, "volume": 877644.0}, {"date": "2024-07-04", "close": 4.25, "volume": 589012.0}, {"date": "2024-07-05", "close": 4.27, "volume": 1312221.0}, {"date": "2024-07-08", "close": 4.28, "volume": 1086126.0}, {"date": "2024-07-09", "close": 4.31, "volume": 1683930.0}, {"date": "2024-07-10", "close": 4.31, "volume": 806671.0}, {"date": "2024-07-11", "close": 4.35, "volume": 1407074.0}, {"date": "2024-07-12", "close": 4.45, "volume": 1281306.0}, {"date": "2024-07-15", "close": 4.51, "volume": 1004782.0}, {"date": "2024-07-16", "close": 4.43, "volume": 1346310.0}, {"date": "2024-07-17", "close": 4.51, "volume": 1583753.0}, {"date": "2024-07-18", "close": 4.49, "volume": 1250472.0}, {"date": "2024-07-19", "close": 4.47, "volume": 1000535.0}, {"date": "2024-07-22", "close": 4.51, "volume": 1150994.0}, {"date": "2024-07-23", "close": 4.58, "volume": 1050946.0}, {"date": "2024-07-24", "close": 4.63, "volume": 1470402.0}, {"date": "2024-07-25", "close": 4.55, "volume": 1115929.0}, {"date": "2024-07-26", "close": 4.58, "volume": 961106.0}, {"date": "2024-07-29", "close": 4.58, "volume": 1083845.0}, {"date": "2024-07-30", "close": 4.55, "volume": 1225843.0}, {"date": "2024-07-31", "close": 4.79, "volume": 3401377.0}, {"date": "2024-08-01", "close": 4.81, "volume": 1507367.0}, {"date": "2024-08-02", "close": 4.71, "volume": 2154041.0}, {"date": "2024-08-05", "close": 4.51, "volume": 2358978.0}, {"date": "2024-08-06", "close": 4.56, "volume": 1702147.0}, {"date": "2024-08-07", "close": 4.55, "volume": 994762.0}, {"date": "2024-08-08", "close": 4.52, "volume": 1068901.0}, {"date": "2024-08-09", "close": 4.57, "volume": 1868933.0}, {"date": "2024-08-12", "close": 4.74, "volume": 3569448.0}, {"date": "2024-08-13", "close": 4.83, "volume": 2820311.0}, {"date": "2024-08-14", "close": 4.92, "volume": 2317218.0}, {"date": "2024-08-15", "close": 4.85, "volume": 1979156.0}, {"date": "2024-08-16", "close": 4.91, "volume": 1791753.0}, {"date": "2024-08-19", "close": 4.88, "volume": 1054886.0}, {"date": "2024-08-20", "close": 4.88, "volume": 1832572.0}, {"date": "2024-08-21", "close": 4.9, "volume": 1688543.0}, {"date": "2024-08-22", "close": 4.95, "volume": 1771468.0}, {"date": "2024-08-23", "close": 4.99, "volume": 941742.0}, {"date": "2024-08-26", "close": 5.03, "volume": 1330445.0}, {"date": "2024-08-27", "close": 4.98, "volume": 1129565.0}, {"date": "2024-08-28", "close": 4.93, "volume": 1732250.0}, {"date": "2024-08-29", "close": 4.89, "volume": 1584878.0}, {"date": "2024-08-30", "close": 4.58, "volume": 7877391.0}, {"date": "2024-09-02", "close": 4.6, "volume": 1235967.0}, {"date": "2024-09-03", "close": 4.68, "volume": 2729461.0}, {"date": "2024-09-04", "close": 4.54, "volume": 2178878.0}, {"date": "2024-09-05", "close": 4.61, "volume": 1703131.0}, {"date": "2024-09-06", "close": 4.63, "volume": 1424771.0}, {"date": "2024-09-09", "close": 4.58, "volume": 1886131.0}, {"date": "2024-09-10", "close": 4.61, "volume": 4995538.0}, {"date": "2024-09-11", "close": 4.65, "volume": 1412808.0}, {"date": "2024-09-12", "close": 4.71, "volume": 1088313.0}, {"date": "2024-09-13", "close": 4.87, "volume": 3991429.0}, {"date": "2024-09-16", "close": 4.93, "volume": 3370565.0}, {"date": "2024-09-17", "close": 4.83, "volume": 1398848.0}, {"date": "2024-09-18", "close": 4.83, "volume": 1748011.0}, {"date": "2024-09-19", "close": 4.88, "volume": 2391155.0}, {"date": "2024-09-20", "close": 4.96, "volume": 5530789.0}, {"date": "2024-09-23", "close": 4.85, "volume": 1272995.0}, {"date": "2024-09-24", "close": 4.84, "volume": 768446.0}, {"date": "2024-09-25", "close": 4.85, "volume": 1267954.0}, {"date": "2024-09-26", "close": 4.94, "volume": 1878386.0}, {"date": "2024-09-27", "close": 4.91, "volume": 839515.0}, {"date": "2024-09-30", "close": 4.95, "volume": 1458652.0}, {"date": "2024-10-01", "close": 4.92, "volume": 1333134.0}, {"date": "2024-10-02", "close": 4.89, "volume": 1631019.0}, {"date": "2024-10-03", "close": 4.86, "volume": 1828725.0}, {"date": "2024-10-04", "close": 4.84, "volume": 1464687.0}, {"date": "2024-10-07", "close": 4.83, "volume": 727190.0}, {"date": "2024-10-08", "close": 4.88, "volume": 1702759.0}, {"date": "2024-10-09", "close": 4.91, "volume": 1638178.0}, {"date": "2024-10-10", "close": 4.88, "volume": 865330.0}, {"date": "2024-10-11", "close": 4.87, "volume": 1005107.0}, {"date": "2024-10-14", "close": 4.91, "volume": 3049587.0}, {"date": "2024-10-15", "close": 4.83, "volume": 3401436.0}, {"date": "2024-10-16", "close": 4.87, "volume": 2695262.0}, {"date": "2024-10-17", "close": 4.92, "volume": 1893399.0}, {"date": "2024-10-18", "close": 4.83, "volume": 2935952.0}, {"date": "2024-10-21", "close": 4.72, "volume": 4837250.0}, {"date": "2024-10-22", "close": 4.62, "volume": 2018452.0}, {"date": "2024-10-23", "close": 4.64, "volume": 1746372.0}, {"date": "2024-10-24", "close": 4.63, "volume": 1272270.0}, {"date": "2024-10-25", "close": 4.6, "volume": 1679498.0}, {"date": "2024-10-28", "close": 4.62, "volume": 1514225.0}, {"date": "2024-10-29", "close": 4.63, "volume": 1415006.0}, {"date": "2024-10-30", "close": 4.53, "volume": 2665973.0}, {"date": "2024-10-31", "close": 4.58, "volume": 2351061.0}, {"date": "2024-11-01", "close": 4.53, "volume": 1462359.0}, {"date": "2024-11-04", "close": 4.56, "volume": 1220386.0}, {"date": "2024-11-05", "close": 4.55, "volume": 698366.0}, {"date": "2024-11-06", "close": 4.63, "volume": 1466457.0}, {"date": "2024-11-07", "close": 4.52, "volume": 3039460.0}, {"date": "2024-11-08", "close": 4.53, "volume": 1224585.0}, {"date": "2024-11-11", "close": 4.49, "volume": 1757400.0}, {"date": "2024-11-12", "close": 4.54, "volume": 1167895.0}, {"date": "2024-11-13", "close": 4.51, "volume": 1131769.0}, {"date": "2024-11-14", "close": 4.53, "volume": 1084378.0}, {"date": "2024-11-15", "close": 4.59, "volume": 894453.0}, {"date": "2024-11-18", "close": 4.64, "volume": 1092637.0}, {"date": "2024-11-19", "close": 4.67, "volume": 1129252.0}, {"date": "2024-11-20", "close": 4.61, "volume": 1141467.0}, {"date": "2024-11-21", "close": 4.67, "volume": 1166684.0}, {"date": "2024-11-22", "close": 4.72, "volume": 1264476.0}, {"date": "2024-11-25", "close": 4.72, "volume": 5050515.0}, {"date": "2024-11-26", "close": 4.79, "volume": 2200931.0}, {"date": "2024-11-27", "close": 4.9, "volume": 2017840.0}, {"date": "2024-11-28", "close": 4.79, "volume": 2712165.0}, {"date": "2024-11-29", "close": 4.76, "volume": 2002591.0}, {"date": "2024-12-02", "close": 4.78, "volume": 1979649.0}, {"date": "2024-12-03", "close": 4.81, "volume": 1461862.0}, {"date": "2024-12-04", "close": 4.81, "volume": 957295.0}, {"date": "2024-12-05", "close": 4.83, "volume": 2348017.0}, {"date": "2024-12-06", "close": 4.83, "volume": 1056836.0}, {"date": "2024-12-09", "close": 4.83, "volume": 893843.0}, {"date": "2024-12-10", "close": 4.83, "volume": 666596.0}, {"date": "2024-12-11", "close": 4.83, "volume": 790143.0}, {"date": "2024-12-12", "close": 4.82, "volume": 1118026.0}, {"date": "2024-12-13", "close": 4.82, "volume": 644862.0}, {"date": "2024-12-16", "close": 4.87, "volume": 1956726.0}, {"date": "2024-12-17", "close": 4.89, "volume": 1084445.0}, {"date": "2024-12-18", "close": 4.87, "volume": 1524579.0}, {"date": "2024-12-19", "close": 4.75, "volume": 2424266.0}, {"date": "2024-12-20", "close": 4.7, "volume": 2806731.0}, {"date": "2024-12-23", "close": 4.77, "volume": 1046208.0}, {"date": "2024-12-24", "close": 4.71, "volume": 674321.0}, {"date": "2024-12-27", "close": 4.74, "volume": 1173002.0}, {"date": "2024-12-30", "close": 4.77, "volume": 686641.0}, {"date": "2024-12-31", "close": 4.67, "volume": 588621.0}, {"date": "2025-01-02", "close": 4.7, "volume": 1046136.0}, {"date": "2025-01-03", "close": 4.72, "volume": 933988.0}, {"date": "2025-01-06", "close": 4.72, "volume": 859143.0}, {"date": "2025-01-07", "close": 4.69, "volume": 1125822.0}, {"date": "2025-01-08", "close": 4.73, "volume": 1460676.0}, {"date": "2025-01-09", "close": 4.74, "volume": 980918.0}, {"date": "2025-01-10", "close": 4.71, "volume": 816531.0}, {"date": "2025-01-13", "close": 4.63, "volume": 1361721.0}, {"date": "2025-01-14", "close": 4.65, "volume": 762507.0}, {"date": "2025-01-15", "close": 4.64, "volume": 693991.0}, {"date": "2025-01-16", "close": 4.66, "volume": 967707.0}, {"date": "2025-01-17", "close": 4.67, "volume": 967220.0}, {"date": "2025-01-20", "close": 4.68, "volume": 610731.0}, {"date": "2025-01-21", "close": 4.76, "volume": 1414990.0}, {"date": "2025-01-22", "close": 4.8, "volume": 1942132.0}, {"date": "2025-01-23", "close": 4.84, "volume": 1111350.0}, {"date": "2025-01-24", "close": 4.96, "volume": 2882131.0}, {"date": "2025-01-28", "close": 4.95, "volume": 1355830.0}, {"date": "2025-01-29", "close": 5.13, "volume": 3104524.0}, {"date": "2025-01-30", "close": 5.15, "volume": 2669315.0}, {"date": "2025-01-31", "close": 5.2, "volume": 1977165.0}, {"date": "2025-02-03", "close": 5.14, "volume": 1503596.0}, {"date": "2025-02-04", "close": 5.15, "volume": 2113957.0}, {"date": "2025-02-05", "close": 5.22, "volume": 1774775.0}, {"date": "2025-02-06", "close": 5.31, "volume": 2382276.0}, {"date": "2025-02-07", "close": 5.34, "volume": 2521903.0}, {"date": "2025-02-10", "close": 5.25, "volume": 2300439.0}, {"date": "2025-02-11", "close": 5.2, "volume": 2057304.0}, {"date": "2025-02-12", "close": 5.12, "volume": 2966288.0}, {"date": "2025-02-13", "close": 5.13, "volume": 1573494.0}, {"date": "2025-02-14", "close": 5.18, "volume": 791128.0}, {"date": "2025-02-17", "close": 5.19, "volume": 843721.0}, {"date": "2025-02-18", "close": 5.18, "volume": 2341283.0}, {"date": "2025-02-19", "close": 5.13, "volume": 999290.0}, {"date": "2025-02-20", "close": 5.04, "volume": 3059852.0}, {"date": "2025-02-21", "close": 5.01, "volume": 1461376.0}, {"date": "2025-02-24", "close": 5.03, "volume": 1570486.0}, {"date": "2025-02-25", "close": 4.97, "volume": 1774807.0}, {"date": "2025-02-26", "close": 5.01, "volume": 1963177.0}, {"date": "2025-02-27", "close": 5.09, "volume": 1655647.0}, {"date": "2025-02-28", "close": 5.22, "volume": 5035517.0}, {"date": "2025-03-03", "close": 5.44, "volume": 3227666.0}, {"date": "2025-03-04", "close": 5.32, "volume": 2667700.0}, {"date": "2025-03-05", "close": 5.19, "volume": 3201951.0}, {"date": "2025-03-06", "close": 5.18, "volume": 2874782.0}, {"date": "2025-03-07", "close": 5.1, "volume": 2037340.0}, {"date": "2025-03-10", "close": 5.16, "volume": 1728925.0}, {"date": "2025-03-11", "close": 5.11, "volume": 2606411.0}, {"date": "2025-03-12", "close": 5.05, "volume": 3871838.0}, {"date": "2025-03-13", "close": 4.97, "volume": 2898775.0}, {"date": "2025-03-14", "close": 5.01, "volume": 2333824.0}, {"date": "2025-03-17", "close": 5.05, "volume": 1571355.0}, {"date": "2025-03-18", "close": 5.08, "volume": 3372710.0}, {"date": "2025-03-19", "close": 5.02, "volume": 1349660.0}, {"date": "2025-03-20", "close": 5.07, "volume": 2528967.0}, {"date": "2025-03-21", "close": 5.03, "volume": 8127758.0}, {"date": "2025-03-24", "close": 5.11, "volume": 1932477.0}, {"date": "2025-03-25", "close": 5.07, "volume": 1145500.0}, {"date": "2025-03-26", "close": 5.1, "volume": 1236331.0}, {"date": "2025-03-27", "close": 5.1, "volume": 1555234.0}, {"date": "2025-03-28", "close": 5.08, "volume": 929632.0}, {"date": "2025-03-31", "close": 5.0, "volume": 1676975.0}, {"date": "2025-04-01", "close": 5.04, "volume": 1598651.0}, {"date": "2025-04-02", "close": 4.9, "volume": 1979658.0}, {"date": "2025-04-03", "close": 4.9, "volume": 1730122.0}, {"date": "2025-04-04", "close": 4.83, "volume": 1637167.0}, {"date": "2025-04-07", "close": 4.59, "volume": 2279292.0}, {"date": "2025-04-08", "close": 4.77, "volume": 1978683.0}, {"date": "2025-04-09", "close": 4.78, "volume": 1544360.0}, {"date": "2025-04-10", "close": 4.91, "volume": 1595768.0}, {"date": "2025-04-11", "close": 4.91, "volume": 941061.0}, {"date": "2025-04-14", "close": 4.93, "volume": 1659855.0}, {"date": "2025-04-15", "close": 4.98, "volume": 1644877.0}, {"date": "2025-04-16", "close": 5.0, "volume": 1144418.0}, {"date": "2025-04-17", "close": 5.03, "volume": 1262583.0}, {"date": "2025-04-22", "close": 4.98, "volume": 989321.0}, {"date": "2025-04-23", "close": 5.04, "volume": 1307931.0}, {"date": "2025-04-24", "close": 5.05, "volume": 1182750.0}, {"date": "2025-04-28", "close": 5.17, "volume": 2366560.0}, {"date": "2025-04-29", "close": 5.22, "volume": 1969260.0}, {"date": "2025-04-30", "close": 5.23, "volume": 1815026.0}, {"date": "2025-05-01", "close": 5.28, "volume": 1018600.0}, {"date": "2025-05-02", "close": 5.3, "volume": 1462904.0}, {"date": "2025-05-05", "close": 5.22, "volume": 1354133.0}, {"date": "2025-05-06", "close": 5.29, "volume": 1126253.0}, {"date": "2025-05-07", "close": 5.32, "volume": 1229678.0}, {"date": "2025-05-08", "close": 5.34, "volume": 1497526.0}, {"date": "2025-05-09", "close": 5.41, "volume": 1278962.0}, {"date": "2025-05-12", "close": 5.36, "volume": 827347.0}, {"date": "2025-05-13", "close": 5.44, "volume": 1742726.0}, {"date": "2025-05-14", "close": 5.37, "volume": 1027813.0}, {"date": "2025-05-15", "close": 5.35, "volume": 713431.0}, {"date": "2025-05-16", "close": 5.35, "volume": 2110458.0}, {"date": "2025-05-19", "close": 5.31, "volume": 1407352.0}, {"date": "2025-05-20", "close": 5.33, "volume": 1036378.0}, {"date": "2025-05-21", "close": 5.4, "volume": 1143263.0}, {"date": "2025-05-22", "close": 5.36, "volume": 1008572.0}, {"date": "2025-05-23", "close": 5.37, "volume": 961886.0}, {"date": "2025-05-26", "close": 5.29, "volume": 1213895.0}, {"date": "2025-05-27", "close": 5.32, "volume": 990156.0}, {"date": "2025-05-28", "close": 5.32, "volume": 1233401.0}, {"date": "2025-05-29", "close": 5.31, "volume": 594512.0}, {"date": "2025-05-30", "close": 5.24, "volume": 2389175.0}, {"date": "2025-06-02", "close": 5.26, "volume": 671967.0}, {"date": "2025-06-03", "close": 5.37, "volume": 1239384.0}, {"date": "2025-06-04", "close": 5.53, "volume": 3109735.0}, {"date": "2025-06-05", "close": 5.49, "volume": 1273328.0}, {"date": "2025-06-06", "close": 5.46, "volume": 1132099.0}, {"date": "2025-06-10", "close": 5.48, "volume": 2032440.0}, {"date": "2025-06-11", "close": 5.43, "volume": 1096233.0}, {"date": "2025-06-12", "close": 5.46, "volume": 1258162.0}, {"date": "2025-06-13", "close": 5.43, "volume": 674752.0}, {"date": "2025-06-16", "close": 5.37, "volume": 1208129.0}, {"date": "2025-06-17", "close": 5.38, "volume": 1050627.0}, {"date": "2025-06-18", "close": 5.35, "volume": 1070237.0}, {"date": "2025-06-19", "close": 5.33, "volume": 1342809.0}, {"date": "2025-06-20", "close": 5.3, "volume": 5711152.0}, {"date": "2025-06-23", "close": 5.25, "volume": 1715517.0}, {"date": "2025-06-24", "close": 5.26, "volume": 1560119.0}, {"date": "2025-06-25", "close": 5.27, "volume": 1702255.0}, {"date": "2025-06-26", "close": 5.24, "volume": 940982.0}, {"date": "2025-06-27", "close": 5.22, "volume": 1227920.0}, {"date": "2025-06-30", "close": 5.27, "volume": 1660667.0}, {"date": "2025-07-01", "close": 5.35, "volume": 1357694.0}, {"date": "2025-07-02", "close": 5.46, "volume": 2003714.0}, {"date": "2025-07-03", "close": 5.38, "volume": 1048545.0}, {"date": "2025-07-04", "close": 5.42, "volume": 951386.0}, {"date": "2025-07-07", "close": 5.41, "volume": 652588.0}, {"date": "2025-07-08", "close": 5.37, "volume": 1892872.0}, {"date": "2025-07-09", "close": 5.42, "volume": 1190525.0}, {"date": "2025-07-10", "close": 5.49, "volume": 2571906.0}, {"date": "2025-07-11", "close": 5.51, "volume": 1667016.0}, {"date": "2025-07-14", "close": 5.51, "volume": 1269428.0}, {"date": "2025-07-15", "close": 5.48, "volume": 973786.0}, {"date": "2025-07-16", "close": 5.49, "volume": 1399231.0}, {"date": "2025-07-17", "close": 5.62, "volume": 2244442.0}, {"date": "2025-07-18", "close": 5.65, "volume": 1156310.0}, {"date": "2025-07-21", "close": 5.6, "volume": 1209293.0}, {"date": "2025-07-22", "close": 5.65, "volume": 1188344.0}, {"date": "2025-07-23", "close": 5.68, "volume": 1220027.0}, {"date": "2025-07-24", "close": 5.61, "volume": 1238157.0}, {"date": "2025-07-25", "close": 5.62, "volume": 884446.0}, {"date": "2025-07-28", "close": 5.65, "volume": 911971.0}, {"date": "2025-07-29", "close": 5.65, "volume": 788196.0}, {"date": "2025-07-30", "close": 5.74, "volume": 1543452.0}, {"date": "2025-07-31", "close": 5.8, "volume": 1170351.0}, {"date": "2025-08-01", "close": 5.82, "volume": 1156828.0}, {"date": "2025-08-04", "close": 5.8, "volume": 663219.0}, {"date": "2025-08-05", "close": 5.92, "volume": 1180143.0}, {"date": "2025-08-06", "close": 5.98, "volume": 1229101.0}, {"date": "2025-08-07", "close": 5.99, "volume": 1428026.0}, {"date": "2025-08-08", "close": 6.03, "volume": 982869.0}, {"date": "2025-08-11", "close": 5.88, "volume": 1246375.0}, {"date": "2025-08-12", "close": 5.93, "volume": 1274584.0}, {"date": "2025-08-13", "close": 5.95, "volume": 651258.0}, {"date": "2025-08-14", "close": 5.98, "volume": 688492.0}, {"date": "2025-08-15", "close": 5.95, "volume": 1161995.0}, {"date": "2025-08-18", "close": 5.96, "volume": 1262367.0}, {"date": "2025-08-19", "close": 6.01, "volume": 730163.0}, {"date": "2025-08-20", "close": 6.08, "volume": 1183269.0}, {"date": "2025-08-21", "close": 6.17, "volume": 1307401.0}, {"date": "2025-08-22", "close": 6.21, "volume": 1822015.0}, {"date": "2025-08-25", "close": 6.21, "volume": 1691136.0}, {"date": "2025-08-26", "close": 6.17, "volume": 1187470.0}, {"date": "2025-08-27", "close": 6.23, "volume": 1292292.0}, {"date": "2025-08-28", "close": 6.18, "volume": 1569755.0}, {"date": "2025-08-29", "close": 6.89, "volume": 5405368.0}, {"date": "2025-09-01", "close": 7.48, "volume": 5895935.0}, {"date": "2025-09-02", "close": 7.45, "volume": 2816207.0}, {"date": "2025-09-03", "close": 7.33, "volume": 2642583.0}, {"date": "2025-09-04", "close": 7.34, "volume": 2467724.0}, {"date": "2025-09-05", "close": 7.42, "volume": 2292865.0}, {"date": "2025-09-08", "close": 7.36, "volume": 2499433.0}, {"date": "2025-09-09", "close": 7.33, "volume": 2506970.0}, {"date": "2025-09-10", "close": 7.29, "volume": 3032159.0}, {"date": "2025-09-11", "close": 7.28, "volume": 2909994.0}, {"date": "2025-09-12", "close": 7.23, "volume": 1769994.0}, {"date": "2025-09-15", "close": 7.15, "volume": 1768793.0}, {"date": "2025-09-16", "close": 7.37, "volume": 1683237.0}, {"date": "2025-09-17", "close": 7.22, "volume": 3016448.0}, {"date": "2025-09-18", "close": 7.27, "volume": 1725861.0}, {"date": "2025-09-19", "close": 7.33, "volume": 7175217.0}, {"date": "2025-09-22", "close": 7.3, "volume": 1495023.0}, {"date": "2025-09-23", "close": 7.4, "volume": 1957836.0}, {"date": "2025-09-24", "close": 7.33, "volume": 3304738.0}, {"date": "2025-09-25", "close": 7.33, "volume": 2566946.0}, {"date": "2025-09-26", "close": 7.31, "volume": 3318575.0}, {"date": "2025-09-29", "close": 7.35, "volume": 1074773.0}, {"date": "2025-09-30", "close": 7.38, "volume": 4620762.0}, {"date": "2025-10-01", "close": 7.47, "volume": 2461474.0}, {"date": "2025-10-02", "close": 7.56, "volume": 2500742.0}, {"date": "2025-10-03", "close": 7.68, "volume": 2510399.0}, {"date": "2025-10-06", "close": 7.48, "volume": 2121012.0}, {"date": "2025-10-07", "close": 7.52, "volume": 1873035.0}, {"date": "2025-10-08", "close": 7.47, "volume": 1920782.0}, {"date": "2025-10-09", "close": 7.5, "volume": 1109823.0}, {"date": "2025-10-10", "close": 7.53, "volume": 1248719.0}, {"date": "2025-10-13", "close": 7.47, "volume": 1065089.0}, {"date": "2025-10-14", "close": 7.54, "volume": 1595936.0}, {"date": "2025-10-15", "close": 7.49, "volume": 1332251.0}, {"date": "2025-10-16", "close": 7.41, "volume": 2140176.0}, {"date": "2025-10-17", "close": 7.3, "volume": 1500797.0}, {"date": "2025-10-20", "close": 7.32, "volume": 779619.0}, {"date": "2025-10-21", "close": 7.33, "volume": 1781526.0}, {"date": "2025-10-22", "close": 7.25, "volume": 1806470.0}, {"date": "2025-10-23", "close": 7.28, "volume": 1913428.0}, {"date": "2025-10-24", "close": 7.26, "volume": 2174961.0}, {"date": "2025-10-27", "close": 7.32, "volume": 688305.0}, {"date": "2025-10-28", "close": 7.3, "volume": 1398999.0}, {"date": "2025-10-29", "close": 7.3, "volume": 1888512.0}, {"date": "2025-10-30", "close": 7.26, "volume": 2368101.0}, {"date": "2025-10-31", "close": 7.23, "volume": 1380328.0}, {"date": "2025-11-03", "close": 7.37, "volume": 1351832.0}, {"date": "2025-11-04", "close": 7.29, "volume": 1338405.0}, {"date": "2025-11-05", "close": 7.31, "volume": 1597417.0}, {"date": "2025-11-06", "close": 7.36, "volume": 1535724.0}, {"date": "2025-11-07", "close": 7.4, "volume": 1734218.0}, {"date": "2025-11-10", "close": 7.4, "volume": 1042653.0}, {"date": "2025-11-11", "close": 7.52, "volume": 2566810.0}, {"date": "2025-11-12", "close": 7.58, "volume": 1695023.0}, {"date": "2025-11-13", "close": 7.36, "volume": 1860801.0}, {"date": "2025-11-14", "close": 7.33, "volume": 1418239.0}, {"date": "2025-11-17", "close": 7.39, "volume": 1191344.0}, {"date": "2025-11-18", "close": 7.31, "volume": 1717383.0}, {"date": "2025-11-19", "close": 7.35, "volume": 2890874.0}, {"date": "2025-11-20", "close": 7.39, "volume": 1557006.0}, {"date": "2025-11-21", "close": 7.25, "volume": 1795853.0}, {"date": "2025-11-24", "close": 7.33, "volume": 3614226.0}, {"date": "2025-11-25", "close": 7.39, "volume": 2537882.0}, {"date": "2025-11-26", "close": 7.29, "volume": 4838245.0}, {"date": "2025-11-27", "close": 6.97, "volume": 4438685.0}, {"date": "2025-11-28", "close": 6.94, "volume": 3081594.0}, {"date": "2025-12-01", "close": 7.01, "volume": 2229550.0}, {"date": "2025-12-02", "close": 7.14, "volume": 2227863.0}, {"date": "2025-12-03", "close": 7.24, "volume": 3204397.0}, {"date": "2025-12-04", "close": 7.24, "volume": 2015409.0}, {"date": "2025-12-05", "close": 7.25, "volume": 2240341.0}, {"date": "2025-12-08", "close": 7.32, "volume": 1542456.0}, {"date": "2025-12-09", "close": 7.16, "volume": 1673882.0}, {"date": "2025-12-10", "close": 7.02, "volume": 1646610.0}, {"date": "2025-12-11", "close": 7.02, "volume": 1768214.0}, {"date": "2025-12-12", "close": 7.0, "volume": 1706591.0}, {"date": "2025-12-15", "close": 7.06, "volume": 1493310.0}, {"date": "2025-12-16", "close": 7.01, "volume": 1852085.0}, {"date": "2025-12-17", "close": 7.0, "volume": 1896635.0}, {"date": "2025-12-18", "close": 6.92, "volume": 3053365.0}, {"date": "2025-12-19", "close": 6.96, "volume": 3495719.0}, {"date": "2025-12-22", "close": 7.02, "volume": 1060179.0}, {"date": "2025-12-23", "close": 7.11, "volume": 1189988.0}, {"date": "2025-12-24", "close": 7.14, "volume": 367719.0}, {"date": "2025-12-29", "close": 7.04, "volume": 740048.0}, {"date": "2025-12-30", "close": 7.04, "volume": 890783.0}, {"date": "2025-12-31", "close": 6.94, "volume": 732766.0}, {"date": "2026-01-02", "close": 7.01, "volume": 727992.0}, {"date": "2026-01-05", "close": 6.98, "volume": 848150.0}, {"date": "2026-01-06", "close": 6.9, "volume": 1113453.0}, {"date": "2026-01-07", "close": 6.56, "volume": 2588418.0}, {"date": "2026-01-08", "close": 6.64, "volume": 2054717.0}, {"date": "2026-01-09", "close": 6.65, "volume": 1543449.0}, {"date": "2026-01-12", "close": 6.78, "volume": 1153124.0}, {"date": "2026-01-13", "close": 6.74, "volume": 1476566.0}, {"date": "2026-01-14", "close": 6.72, "volume": 1149626.0}, {"date": "2026-01-15", "close": 6.73, "volume": 1349298.0}, {"date": "2026-01-16", "close": 6.78, "volume": 918507.0}, {"date": "2026-01-19", "close": 6.72, "volume": 1138649.0}, {"date": "2026-01-20", "close": 6.76, "volume": 1659926.0}, {"date": "2026-01-21", "close": 6.59, "volume": 2090543.0}, {"date": "2026-01-22", "close": 6.69, "volume": 1394432.0}, {"date": "2026-01-23", "close": 6.62, "volume": 1595490.0}, {"date": "2026-01-27", "close": 6.68, "volume": 1466615.0}, {"date": "2026-01-28", "close": 6.48, "volume": 1471351.0}, {"date": "2026-01-29", "close": 6.42, "volume": 1676386.0}, {"date": "2026-01-30", "close": 6.48, "volume": 2609762.0}, {"date": "2026-02-02", "close": 6.56, "volume": 1727775.0}, {"date": "2026-02-03", "close": 6.51, "volume": 2084897.0}, {"date": "2026-02-04", "close": 6.47, "volume": 1654700.0}, {"date": "2026-02-05", "close": 6.54, "volume": 1676629.0}, {"date": "2026-02-06", "close": 6.42, "volume": 2025498.0}, {"date": "2026-02-09", "close": 6.48, "volume": 1067027.0}, {"date": "2026-02-10", "close": 6.49, "volume": 923948.0}, {"date": "2026-02-11", "close": 6.54, "volume": 761173.0}, {"date": "2026-02-12", "close": 6.51, "volume": 803085.0}, {"date": "2026-02-13", "close": 6.2, "volume": 1983498.0}, {"date": "2026-02-16", "close": 6.28, "volume": 1686077.0}, {"date": "2026-02-17", "close": 6.34, "volume": 2673009.0}, {"date": "2026-02-18", "close": 6.38, "volume": 1647612.0}, {"date": "2026-02-19", "close": 6.38, "volume": 1336578.0}, {"date": "2026-02-20", "close": 6.36, "volume": 1346687.0}, {"date": "2026-02-23", "close": 6.28, "volume": 790956.0}, {"date": "2026-02-24", "close": 6.19, "volume": 1536702.0}, {"date": "2026-02-25", "close": 6.26, "volume": 1723596.0}, {"date": "2026-02-26", "close": 6.33, "volume": 1898571.0}, {"date": "2026-02-27", "close": 5.76, "volume": 6394084.0}, {"date": "2026-03-02", "close": 5.68, "volume": 3329398.0}, {"date": "2026-03-03", "close": 5.55, "volume": 2878603.0}, {"date": "2026-03-04", "close": 5.51, "volume": 5250919.0}, {"date": "2026-03-05", "close": 5.52, "volume": 2320542.0}, {"date": "2026-03-06", "close": 5.46, "volume": 2653719.0}, {"date": "2026-03-09", "close": 5.36, "volume": 3092526.0}, {"date": "2026-03-10", "close": 5.41, "volume": 2088858.0}, {"date": "2026-03-11", "close": 5.34, "volume": 6937649.0}, {"date": "2026-03-12", "close": 5.16, "volume": 3323687.0}, {"date": "2026-03-13", "close": 5.14, "volume": 4395279.0}, {"date": "2026-03-16", "close": 5.1, "volume": 3510317.0}, {"date": "2026-03-17", "close": 5.17, "volume": 2921692.0}, {"date": "2026-03-18", "close": 5.23, "volume": 3370139.0}, {"date": "2026-03-19", "close": 5.12, "volume": 2340247.0}, {"date": "2026-03-20", "close": 5.05, "volume": 14596581.0}, {"date": "2026-03-23", "close": 5.02, "volume": 3198967.0}, {"date": "2026-03-24", "close": 4.97, "volume": 3783259.0}, {"date": "2026-03-25", "close": 4.98, "volume": 2810170.0}, {"date": "2026-03-26", "close": 4.99, "volume": 2862472.0}, {"date": "2026-03-27", "close": 5.06, "volume": 3215442.0}, {"date": "2026-03-30", "close": 4.94, "volume": 2713228.0}, {"date": "2026-03-31", "close": 4.93, "volume": 3999305.0}, {"date": "2026-04-01", "close": 4.87, "volume": 2957558.0}, {"date": "2026-04-02", "close": 4.73, "volume": 2511426.0}, {"date": "2026-04-07", "close": 4.75, "volume": 1534852.0}, {"date": "2026-04-08", "close": 4.91, "volume": 3111505.0}, {"date": "2026-04-09", "close": 4.81, "volume": 2211102.0}, {"date": "2026-04-10", "close": 4.7, "volume": 5212952.0}, {"date": "2026-04-13", "close": 4.66, "volume": 3209865.0}, {"date": "2026-04-14", "close": 4.61, "volume": 2665012.0}, {"date": "2026-04-15", "close": 4.64, "volume": 4956050.0}, {"date": "2026-04-16", "close": 4.71, "volume": 2636468.0}, {"date": "2026-04-17", "close": 4.57, "volume": 2695649.0}, {"date": "2026-04-20", "close": 4.61, "volume": 2456707.0}, {"date": "2026-04-21", "close": 4.61, "volume": 4237587.0}, {"date": "2026-04-22", "close": 4.53, "volume": 2676871.0}, {"date": "2026-04-23", "close": 4.59, "volume": 5290784.0}, {"date": "2026-04-24", "close": 4.53, "volume": 3052482.0}, {"date": "2026-04-27", "close": 4.54, "volume": 1341697.0}, {"date": "2026-04-28", "close": 4.46, "volume": 2292169.0}, {"date": "2026-04-29", "close": 4.5, "volume": 1877867.0}, {"date": "2026-04-30", "close": 4.5, "volume": 2829938.0}, {"date": "2026-05-01", "close": 4.49, "volume": 1495101.0}, {"date": "2026-05-04", "close": 4.47, "volume": 1715656.0}, {"date": "2026-05-05", "close": 4.45, "volume": 1774926.0}, {"date": "2026-05-06", "close": 4.42, "volume": 1892741.0}, {"date": "2026-05-07", "close": 4.52, "volume": 2471203.0}, {"date": "2026-05-08", "close": 4.48, "volume": 1822139.0}, {"date": "2026-05-11", "close": 4.47, "volume": 1401762.0}, {"date": "2026-05-12", "close": 4.36, "volume": 2443879.0}, {"date": "2026-05-13", "close": 4.37, "volume": 2143700.0}, {"date": "2026-05-14", "close": 4.37, "volume": 1494547.0}, {"date": "2026-05-15", "close": 4.4, "volume": 1060558.0}, {"date": "2026-05-18", "close": 4.37, "volume": 1428604.0}, {"date": "2026-05-19", "close": 4.37, "volume": 3369040.0}, {"date": "2026-05-20", "close": 4.34, "volume": 1619176.0}, {"date": "2026-05-21", "close": 4.43, "volume": 1479418.0}, {"date": "2026-05-22", "close": 4.39, "volume": 3748603.0}, {"date": "2026-05-25", "close": 4.44, "volume": 1457303.0}, {"date": "2026-05-26", "close": 4.45, "volume": 1535784.0}, {"date": "2026-05-27", "close": 4.56, "volume": 2643061.0}, {"date": "2026-05-28", "close": 4.49, "volume": 3338597.0}, {"date": "2026-05-29", "close": 4.61, "volume": 3529617.0}, {"date": "2026-06-01", "close": 4.59, "volume": 1639542.0}, {"date": "2026-06-02", "close": 4.5, "volume": 2888106.0}, {"date": "2026-06-03", "close": 4.4, "volume": 3790919.0}, {"date": "2026-06-04", "close": 4.4, "volume": 1659021.0}, {"date": "2026-06-05", "close": 4.44, "volume": 1554130.0}, {"date": "2026-06-09", "close": 4.56, "volume": 2768585.0}, {"date": "2026-06-10", "close": 4.76, "volume": 6966378.0}, {"date": "2026-06-11", "close": 4.71, "volume": 2526038.0}, {"date": "2026-06-12", "close": 4.79, "volume": 1324570.0}, {"date": "2026-06-15", "close": 4.82, "volume": 2387058.0}, {"date": "2026-06-16", "close": 4.81, "volume": 1186423.0}, {"date": "2026-06-17", "close": 4.87, "volume": 1597305.0}, {"date": "2026-06-18", "close": 4.79, "volume": 2199675.0}, {"date": "2026-06-19", "close": 4.83, "volume": 2905620.0}, {"date": "2026-06-22", "close": 4.84, "volume": 2020223.0}, {"date": "2026-06-23", "close": 4.8, "volume": 1653102.0}, {"date": "2026-06-24", "close": 4.75, "volume": 1083052.0}, {"date": "2026-06-25", "close": 4.86, "volume": 1390451.0}, {"date": "2026-06-26", "close": 4.88, "volume": 1176558.0}, {"date": "2026-06-29", "close": 4.87, "volume": 1048719.0}, {"date": "2026-06-30", "close": 4.82, "volume": 2321832.0}, {"date": "2026-07-01", "close": 4.79, "volume": 2032098.0}, {"date": "2026-07-02", "close": 4.63, "volume": 2857185.0}, {"date": "2026-07-03", "close": 4.64, "volume": 1889486.0}, {"date": "2026-07-06", "close": 4.62, "volume": 1728057.0}, {"date": "2026-07-07", "close": 4.66, "volume": 1440174.0}, {"date": "2026-07-08", "close": 4.77, "volume": 1950501.0}, {"date": "2026-07-09", "close": 4.75, "volume": 1522589.0}, {"date": "2026-07-10", "close": 4.73, "volume": 1233817.0}, {"date": "2026-07-13", "close": 4.78, "volume": 1162070.0}, {"date": "2026-07-14", "close": 4.72, "volume": 1476711.0}, {"date": "2026-07-15", "close": 4.72, "volume": 1041809.0}, {"date": "2026-07-16", "close": 4.75, "volume": 1953082.0}, {"date": "2026-07-17", "close": 4.78, "volume": 1736181.0}, {"date": "2026-07-20", "close": 4.82, "volume": 1304851.0}, {"date": "2026-07-21", "close": 4.81, "volume": 1472293.0}, {"date": "2026-07-22", "close": 4.71, "volume": 1382712.0}, {"date": "2026-07-23", "close": 4.68, "volume": 1425061.0}, {"date": "2026-07-24", "close": 4.69, "volume": 1330462.0}, {"date": "2026-07-27", "close": 4.72, "volume": 1356386.0}, {"date": "2026-07-28", "close": 4.83, "volume": 1992715.0}, {"date": "2026-07-29", "close": 5.03, "volume": 3058835.0}, {"date": "2026-07-30", "close": 4.94, "volume": 1679965.0}, {"date": "2026-07-31", "close": 4.92, "volume": 1735108.0}, {"date": "2026-08-03", "close": 4.92, "volume": 798866.0}, {"date": "2026-08-04", "close": 4.96, "volume": 1018413.0}, {"date": "2026-08-05", "close": 4.97, "volume": 1957739.0}, {"date": "2026-08-06", "close": 5.03, "volume": 1993983.0}, {"date": "2026-08-07", "close": 5.05, "volume": 2672710.0}, {"date": "2026-08-10", "close": 4.95, "volume": 2064557.0}, {"date": "2026-08-11", "close": 5.0, "volume": 1129388.0}, {"date": "2026-08-12", "close": 4.91, "volume": 2742120.0}, {"date": "2026-08-13", "close": 4.82, "volume": 2348958.0}, {"date": "2026-08-14", "close": 4.82, "volume": 3345991.0}, {"date": "2026-08-17", "close": 4.6, "volume": 4097241.0}, {"date": "2026-08-18", "close": 4.64, "volume": 1821512.0}, {"date": "2026-08-19", "close": 4.6, "volume": 1469306.0}, {"date": "2026-08-20", "close": 4.58, "volume": 2250318.0}, {"date": "2026-08-21", "close": 4.53, "volume": 1425660.0}, {"date": "2026-08-24", "close": 4.55, "volume": 1814607.0}, {"date": "2026-08-25", "close": 4.63, "volume": 1049184.0}, {"date": "2026-08-26", "close": 4.6, "volume": 1699025.0}, {"date": "2026-08-27", "close": 4.5, "volume": 2185247.0}, {"date": "2026-08-28", "close": 4.42, "volume": 3949694.0}, {"date": "2026-08-31", "close": 4.28, "volume": 4002249.0}, {"date": "2026-09-01", "close": 4.17, "volume": 5144921.0}, {"date": "2026-09-02", "close": 4.22, "volume": 2372819.0}, {"date": "2026-09-03", "close": 4.22, "volume": 1922107.0}, {"date": "2026-09-04", "close": 4.32, "volume": 6098995.0}, {"date": "2026-09-07", "close": 4.32, "volume": 2420282.0}, {"date": "2026-09-08", "close": 4.32, "volume": 2253952.0}, {"date": "2026-09-09", "close": 4.21, "volume": 3041977.0}, {"date": "2026-09-10", "close": 4.2, "volume": 3816985.0}, {"date": "2026-09-11", "close": 4.17, "volume": 1870142.0}, {"date": "2026-09-14", "close": 4.13, "volume": 3866786.0}, {"date": "2026-09-15", "close": 4.21, "volume": 2239894.0}, {"date": "2026-09-16", "close": 4.2, "volume": 2266079.0}, {"date": "2026-09-17", "close": 4.17, "volume": 2853287.0}, {"date": "2026-09-18", "close": 4.1, "volume": 7813942.0}], "refreshing": true}